1580785200000|2020-02-04 03:00:00|7151.5|7136.5|7151.1|7136.1|7154.5|7139.5|7150.6|7135.6|551
1580788800000|2020-02-04 04:00:00|7151|7136|7148.8|7133.8|7151|7136|7145.9|7130.9|546
1580792400000|2020-02-04 05:00:00|7148.7|7133.7|7149.1|7134.1|7151.4|7136.4|7147.7|7132.7|410
1580796000000|2020-02-04 06:00:00|7148.8|7133.8|7138.9|7123.9|7148.9|7133.9|7136.3|7121.3|814
1580799600000|2020-02-04 07:00:00|7138.8|7123.8|7143.3|7128.3|7144.7|7129.7|7138.6|7123.6|427
1580803200000|2020-02-04 08:00:00|7143.1|7128.1|7144.3|7129.3|7144.9|7129.9|7139.7|7124.7|689
1580806800000|2020-02-04 09:00:00|7144.2|7129.2|7149.6|7134.6|7151.6|7136.6|7143.1|7128.1|577
1580810400000|2020-02-04 10:00:00|7149.7|7134.7|7155.6|7140.6|7157.3|7142.3|7147.5|7132.5|794
1580814000000|2020-02-04 11:00:00|7155.3|7140.3|7152.9|7137.9|7156.2|7141.2|7151|7136|389
1580817600000|2020-02-04 12:00:00|7152.7|7137.7|7149.3|7134.3|7153.5|7138.5|7149.1|7134.1|512
1580821200000|2020-02-04 13:00:00|7149.1|7134.1|7151.9|7136.9|7153.7|7138.7|7149.1|7134.1|500
1580824800000|2020-02-04 14:00:00|7151.4|7136.4|7144.3|7129.3|7151.9|7136.9|7144|7129|179
1580828400000|2020-02-04 15:00:00|7144.4|7129.4|7141|7126|7145.4|7130.4|7140.6|7125.6|148
1580832000000|2020-02-04 16:00:00|7140.9|7125.9|7137.8|7122.8|7140.9|7125.9|7136.5|7121.5|217
1580835600000|2020-02-04 17:00:00|7139.1|7124.1|7137.4|7122.4|7139.4|7124.4|7136.9|7121.9|76
1580839200000|2020-02-04 18:00:00|7137.3|7122.3|7138.4|7123.4|7138.6|7123.6|7136.8|7121.8|35
1580842800000|2020-02-04 19:00:00|7138.6|7123.6|7136.6|7121.6|7138.8|7123.8|7135.8|7120.8|42
1580846400000|2020-02-04 20:00:00|7136.7|7121.7|7139.4|7124.4|7139.4|7124.4|7135.6|7120.6|65
1580871600000|2020-02-05 03:00:00|7151|7136|7148|7133|7151.9|7136.9|7148|7133|338
1580875200000|2020-02-05 04:00:00|7147.6|7132.6|7150|7135|7150.6|7135.6|7144.6|7129.6|352
1580878800000|2020-02-05 05:00:00|7149.8|7134.8|7152|7137|7156|7141|7149|7134|362
1580882400000|2020-02-05 06:00:00|7151.8|7136.8|7153.1|7138.1|7153.9|7138.9|7149|7134|338
1580886000000|2020-02-05 07:00:00|7152.9|7137.9|7152.5|7137.5|7154.8|7139.8|7150.7|7135.7|383
1580889600000|2020-02-05 08:00:00|7152.3|7137.3|7147|7132|7152.5|7137.5|7140.8|7125.8|1034
1580893200000|2020-02-05 09:00:00|7147.1|7132.1|7146.6|7131.6|7150.8|7135.8|7141.4|7126.4|942
1580896800000|2020-02-05 10:00:00|7146.7|7131.7|7149.2|7134.2|7151.4|7136.4|7146.4|7131.4|600
1580900400000|2020-02-05 11:00:00|7149.3|7134.3|7147|7132|7149.9|7134.9|7144.4|7129.4|519
1580904000000|2020-02-05 12:00:00|7146.9|7131.9|7141.8|7126.8|7148.6|7133.6|7141.5|7126.5|446
1580907600000|2020-02-05 13:00:00|7141.9|7126.9|7138.5|7123.5|7143.5|7128.5|7138|7123|148
1580911200000|2020-02-05 14:00:00|7138.6|7123.6|7143.1|7128.1|7145|7130|7136.9|7121.9|321
1580914800000|2020-02-05 15:00:00|7142.8|7127.8|7146.3|7131.3|7150.8|7135.8|7141.6|7126.6|416
1580918400000|2020-02-05 16:00:00|7146|7131|7144.4|7129.4|7147|7132|7143.6|7128.6|77
1580922000000|2020-02-05 17:00:00|7143.8|7128.8|7146.9|7131.9|7148.6|7133.6|7141.4|7126.4|126
1580925600000|2020-02-05 18:00:00|7146.3|7131.3|7147.4|7132.4|7148.2|7133.2|7146.2|7131.2|60
1580929200000|2020-02-05 19:00:00|7147.3|7132.3|7147.5|7132.5|7148.2|7133.2|7146.4|7131.4|53
1580932800000|2020-02-05 20:00:00|7147.6|7132.6|7148.8|7133.8|7149|7134|7147.5|7132.5|10
1580958000000|2020-02-06 03:00:00|7149.2|7134.2|7154.6|7139.6|7154.6|7139.6|7147.2|7132.2|400
1580961600000|2020-02-06 04:00:00|7155.4|7140.4|7148.6|7133.6|7155.9|7140.9|7146.8|7131.8|688
1580965200000|2020-02-06 05:00:00|7148.3|7133.3|7148|7133|7149.8|7134.8|7145.7|7130.7|333
1580968800000|2020-02-06 06:00:00|7148.1|7133.1|7154.7|7139.7|7156.4|7141.4|7146.1|7131.1|974
1580972400000|2020-02-06 07:00:00|7154.5|7139.5|7148.8|7133.8|7159.9|7144.9|7148.3|7133.3|787
1580976000000|2020-02-06 08:00:00|7148.9|7133.9|7151|7136|7153.6|7138.6|7146.6|7131.6|559
1580979600000|2020-02-06 09:00:00|7150.9|7135.9|7153.3|7138.3|7154|7139|7150.5|7135.5|501
1580983200000|2020-02-06 10:00:00|7153.1|7138.1|7148.5|7133.5|7153.3|7138.3|7146.1|7131.1|171
1580986800000|2020-02-06 11:00:00|7148.3|7133.3|7142.8|7127.8|7148.3|7133.3|7140.3|7125.3|424
1580990400000|2020-02-06 12:00:00|7143|7128|7142.4|7127.4|7144.3|7129.3|7142|7127|57
1580994000000|2020-02-06 13:00:00|7142.5|7127.5|7143|7128|7150.5|7129.5|7141|7120.5|104
1580997600000|2020-02-06 14:00:00|7143.3|7128.3|7149.8|7134.8|7149.8|7134.8|7142.1|7127.1|130
1581001200000|2020-02-06 15:00:00|7148.9|7133.9|7150.4|7135.4|7151.6|7136.6|7148.2|7133.2|198
1581004800000|2020-02-06 16:00:00|7150.6|7135.6|7149|7134|7150.6|7135.6|7144.4|7129.4|142
1581008400000|2020-02-06 17:00:00|7149.1|7134.1|7147.2|7132.2|7149.6|7134.6|7146.2|7131.2|64
1581012000000|2020-02-06 18:00:00|7147.3|7132.3|7147|7132|7147.9|7132.9|7146.7|7131.7|33
1581015600000|2020-02-06 19:00:00|7147.2|7132.2|7150.8|7135.8|7151.2|7136.2|7147|7132|66
1581019200000|2020-02-06 20:00:00|7151.3|7136.3|7155.6|7140.6|7158.5|7143.5|7151.3|7136.3|55
1581044400000|2020-02-07 03:00:00|7154.5|7139.5|7152.6|7137.6|7156.1|7141.1|7150.8|7135.8|363
1581048000000|2020-02-07 04:00:00|7152.8|7137.8|7147.1|7132.1|7153.4|7138.4|7144.4|7129.4|338
1581051600000|2020-02-07 05:00:00|7146.8|7131.8|7153.7|7138.7|7153.8|7138.8|7146.8|7131.8|308
1581055200000|2020-02-07 06:00:00|7153.8|7138.8|7150.2|7135.2|7155.6|7140.6|7149.8|7134.8|501
1581058800000|2020-02-07 07:00:00|7150.4|7135.4|7159.3|7144.3|7159.5|7144.5|7150|7135|280
1581062400000|2020-02-07 08:00:00|7159.1|7144.1|7163.7|7148.7|7165.1|7150.1|7158.4|7143.4|489
1581066000000|2020-02-07 09:00:00|7163.6|7148.6|7177.4|7162.4|7179.8|7164.8|7162|7147|932
1581069600000|2020-02-07 10:00:00|7177.2|7162.2|7171.8|7156.8|7179|7164|7169.7|7154.7|825
1581073200000|2020-02-07 11:00:00|7172|7157|7175|7160|7175.5|7160.5|7170|7155|373
1581076800000|2020-02-07 12:00:00|7175.1|7160.1|7177.4|7162.4|7179|7164|7175|7160|102
1581080400000|2020-02-07 13:00:00|7177.5|7162.5|7176.7|7161.7|7178.7|7163.7|7172.9|7157.9|101
1581084000000|2020-02-07 14:00:00|7177|7162|7180.7|7165.7|7181.4|7166.4|7177|7162|177
1581087600000|2020-02-07 15:00:00|7181.3|7166.3|7177.1|7162.1|7185.7|7170.7|7175.8|7160.8|527
1581091200000|2020-02-07 16:00:00|7176.8|7161.8|7177.4|7162.4|7180|7165|7176.1|7161.1|152
1581094800000|2020-02-07 17:00:00|7177.3|7162.3|7179.6|7164.6|7179.6|7164.6|7175.9|7160.9|82
1581098400000|2020-02-07 18:00:00|7180.6|7165.6|7181.6|7166.6|7183|7168|7179.9|7164.9|87
1581102000000|2020-02-07 19:00:00|7181.8|7166.8|7178.3|7163.3|7182.3|7167.3|7177.3|7162.3|58
1581105600000|2020-02-07 20:00:00|7178.4|7163.4|7179.5|7164.5|7181|7166|7178.3|7163.3|18
1581303600000|2020-02-10 03:00:00|7164|7149|7161.6|7146.6|7166.8|7151.8|7158.9|7143.9|485
1581307200000|2020-02-10 04:00:00|7161.9|7146.9|7164.7|7149.7|7166.3|7151.3|7160.2|7145.2|384
1581310800000|2020-02-10 05:00:00|7164.8|7149.8|7163|7148|7166.5|7151.5|7162.7|7147.7|359
1581314400000|2020-02-10 06:00:00|7163.3|7148.3|7157.3|7142.3|7163.4|7148.4|7154.1|7139.1|595
1581318000000|2020-02-10 07:00:00|7157.2|7142.2|7166.9|7151.9|7167.1|7152.1|7157|7142|466
1581321600000|2020-02-10 08:00:00|7166.6|7151.6|7168.5|7153.5|7173.4|7158.4|7165.3|7150.3|754
1581325200000|2020-02-10 09:00:00|7168.7|7153.7|7164.8|7149.8|7171.3|7156.3|7164.5|7149.5|566
1581328800000|2020-02-10 10:00:00|7164.6|7149.6|7163.6|7148.6|7164.6|7149.6|7160.2|7145.2|575
1581332400000|2020-02-10 11:00:00|7163.1|7148.1|7158.8|7143.8|7164.1|7149.1|7158|7143|304
1581336000000|2020-02-10 12:00:00|7158.6|7143.6|7160.3|7145.3|7160.8|7145.8|7158.6|7143.6|105
1581339600000|2020-02-10 13:00:00|7160.5|7145.5|7163.3|7148.3|7163.3|7148.3|7158.3|7143.3|371
1581343200000|2020-02-10 14:00:00|7163.4|7148.4|7161.8|7146.8|7169.1|7154.1|7161.6|7146.6|240
1581346800000|2020-02-10 15:00:00|7161.5|7146.5|7160.9|7145.9|7163.1|7148.1|7158.7|7143.7|163
1581350400000|2020-02-10 16:00:00|7160.7|7145.7|7157|7142|7160.9|7145.9|7155.5|7140.5|128
1581354000000|2020-02-10 17:00:00|7157.1|7142.1|7159|7144|7160|7145|7157|7142|64
1581357600000|2020-02-10 18:00:00|7159.4|7144.4|7158.6|7143.6|7159.4|7144.4|7157.7|7142.7|30
1581361200000|2020-02-10 19:00:00|7158.7|7143.7|7156.4|7141.4|7159.8|7144.8|7155.9|7140.9|33
1581364800000|2020-02-10 20:00:00|7156.8|7141.8|7158.4|7143.4|7158.8|7143.8|7156.3|7141.3|27
1581390000000|2020-02-11 03:00:00|7153.6|7138.6|7151|7136|7154.3|7139.3|7148.9|7133.9|422
1581393600000|2020-02-11 04:00:00|7150.9|7135.9|7147.6|7132.6|7152.2|7137.2|7147.2|7132.2|340
1581397200000|2020-02-11 05:00:00|7147.5|7132.5|7146.4|7131.4|7150.6|7135.6|7145.6|7130.6|407
1581400800000|2020-02-11 06:00:00|7145.4|7130.4|7150.3|7135.3|7150.5|7135.5|7144.9|7129.9|559
1581404400000|2020-02-11 07:00:00|7150.2|7135.2|7148.7|7133.7|7152.5|7137.5|7148.7|7133.7|306
1581408000000|2020-02-11 08:00:00|7148.9|7133.9|7152.7|7137.7|7153.3|7138.3|7147.2|7132.2|286
1581411600000|2020-02-11 09:00:00|7152.9|7137.9|7154.5|7139.5|7163|7142.8|7152.7|7133|402
1581415200000|2020-02-11 10:00:00|7154.2|7139.2|7153.8|7138.8|7155.8|7140.8|7151.6|7136.6|382
1581418800000|2020-02-11 11:00:00|7154|7139|7149.4|7134.4|7157|7142|7148.7|7133.7|333
1581422400000|2020-02-11 12:00:00|7149.5|7134.5|7151.6|7136.6|7153|7138|7149.5|7134.5|66
1581426000000|2020-02-11 13:00:00|7152|7137|7151.5|7136.5|7154.4|7139.4|7151.5|7136.5|93
1581429600000|2020-02-11 14:00:00|7151.6|7136.6|7150.2|7135.2|7156|7137|7146.8|7125.7|231
1581433200000|2020-02-11 15:00:00|7150.5|7135.5|7150.8|7135.8|7151|7136|7146.4|7131.4|182
1581436800000|2020-02-11 16:00:00|7150.6|7135.6|7155.1|7140.1|7156|7141|7149.8|7134.8|122
1581440400000|2020-02-11 17:00:00|7155.2|7140.2|7154.5|7139.5|7156.3|7141.3|7153.3|7138.3|80
1581444000000|2020-02-11 18:00:00|7154.6|7139.6|7158.4|7143.4|7159.4|7144.4|7154.5|7139.5|158
1581447600000|2020-02-11 19:00:00|7159.9|7144.9|7159|7144|7160|7145|7157.3|7142.3|75
1581451200000|2020-02-11 20:00:00|7159.1|7144.1|7156.9|7141.9|7159.1|7144.1|7156.5|7141.5|43
1581476400000|2020-02-12 03:00:00|7150.3|7135.3|7147.4|7132.4|7157.8|7136.9|7145.8|7127.7|460
1581480000000|2020-02-12 04:00:00|7147.3|7132.3|7147.8|7132.8|7148.6|7133.6|7146|7131|255
1581483600000|2020-02-12 05:00:00|7147.9|7132.9|7150.7|7135.7|7151|7136|7146.5|7131.5|384
1581487200000|2020-02-12 06:00:00|7150.9|7135.9|7151.1|7136.1|7153.5|7138.5|7148.6|7133.6|407
1581490800000|2020-02-12 07:00:00|7151.2|7136.2|7154.8|7139.8|7156.5|7141.5|7150.6|7135.6|400
1581494400000|2020-02-12 08:00:00|7155|7140|7155.3|7140.3|7158.3|7143.3|7154|7139|521
1581498000000|2020-02-12 09:00:00|7155.4|7140.4|7159.9|7144.9|7161.8|7146.8|7155.4|7140.4|347
1581501600000|2020-02-12 10:00:00|7159.8|7144.8|7162|7147|7162.3|7147.3|7156.6|7141.6|409
1581505200000|2020-02-12 11:00:00|7161.7|7146.7|7158.2|7143.2|7162.3|7147.3|7157.7|7142.7|182
1581508800000|2020-02-12 12:00:00|7158.3|7143.3|7162.8|7147.8|7163.6|7148.6|7158.3|7143.3|54
1581512400000|2020-02-12 13:00:00|7162.4|7147.4|7160.9|7145.9|7163|7148|7158|7143|97
1581516000000|2020-02-12 14:00:00|7160.7|7145.7|7159.3|7144.3|7161.2|7146.2|7158.5|7143.5|121
1581519600000|2020-02-12 15:00:00|7159.7|7144.7|7160.6|7145.6|7161.9|7146.9|7159.7|7144.7|98
1581523200000|2020-02-12 16:00:00|7160.3|7145.3|7157.8|7142.8|7160.3|7145.3|7155.8|7140.8|83
1581526800000|2020-02-12 17:00:00|7157.7|7142.7|7156|7141|7157.8|7142.8|7156|7141|76
1581530400000|2020-02-12 18:00:00|7156.2|7141.2|7154.3|7139.3|7156.8|7141.8|7154.2|7139.2|41
1581534000000|2020-02-12 19:00:00|7154.4|7139.4|7155.6|7140.6|7155.8|7140.8|7153.2|7138.2|57
1581537600000|2020-02-12 20:00:00|7155.7|7140.7|7155.9|7140.9|7155.9|7140.9|7154.2|7139.2|59
1581562800000|2020-02-13 03:00:00|7161.8|7146.8|7166.8|7151.8|7167.3|7152.3|7159.7|7144.7|266
1581566400000|2020-02-13 04:00:00|7166.6|7151.6|7171.8|7156.8|7172|7157|7165|7150|318
1581570000000|2020-02-13 05:00:00|7171.6|7156.6|7172.6|7157.6|7176.3|7161.3|7171|7156|305
1581573600000|2020-02-13 06:00:00|7172.7|7157.7|7171.4|7156.4|7174.2|7159.2|7171.4|7156.4|193
1581577200000|2020-02-13 07:00:00|7171.2|7156.2|7168.8|7153.8|7171.6|7156.6|7165|7150|284
1581580800000|2020-02-13 08:00:00|7169|7154|7168.6|7153.6|7169.9|7154.9|7166.4|7151.4|332
1581584400000|2020-02-13 09:00:00|7169.1|7154.1|7159|7144|7169.4|7154.4|7158.3|7143.3|555
1581588000000|2020-02-13 10:00:00|7159.3|7144.3|7161.6|7146.6|7163.8|7148.8|7158.6|7143.6|413
1581591600000|2020-02-13 11:00:00|7161.3|7146.3|7159.2|7144.2|7163|7148|7156.2|7141.2|174
1581595200000|2020-02-13 12:00:00|7159.1|7144.1|7155|7140|7160.4|7145.4|7154.2|7139.2|209
1581598800000|2020-02-13 13:00:00|7154.8|7139.8|7152.5|7137.5|7162.4|7140.4|7152.2|7132.3|107
1581602400000|2020-02-13 14:00:00|7152.7|7137.7|7153.8|7138.8|7154.5|7139.5|7151.3|7136.3|82
1581606000000|2020-02-13 15:00:00|7154.2|7139.2|7155.2|7140.2|7158.8|7143.8|7152.9|7137.9|195
1581609600000|2020-02-13 16:00:00|7154.7|7139.7|7154.6|7139.6|7155.8|7140.8|7153.1|7138.1|66
1581613200000|2020-02-13 17:00:00|7154.3|7139.3|7156|7141|7156|7141|7153.9|7138.9|46
1581616800000|2020-02-13 18:00:00|7157.8|7142.8|7155.7|7140.7|7159.6|7144.6|7155.3|7140.3|183
1581620400000|2020-02-13 19:00:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.2|7140.2|4
1581624000000|2020-02-13 20:00:00|7155.6|7140.6|7159.4|7144.4|7159.6|7144.6|7153.9|7138.9|46
1581649200000|2020-02-14 03:00:00|7154.8|7139.8|7159|7144|7159.7|7144.7|7154.6|7139.6|318
1581652800000|2020-02-14 04:00:00|7158.7|7143.7|7157.7|7142.7|7159.6|7144.6|7156.1|7141.1|324
1581656400000|2020-02-14 05:00:00|7158.2|7143.2|7166.2|7151.2|7167.6|7152.6|7158.1|7143.1|448
1581660000000|2020-02-14 06:00:00|7166.3|7151.3|7166.6|7151.6|7168.2|7153.2|7165.5|7150.5|348
1581663600000|2020-02-14 07:00:00|7166.7|7151.7|7162.9|7147.9|7167.4|7152.4|7162.5|7147.5|388
1581667200000|2020-02-14 08:00:00|7163|7148|7163|7148|7164.3|7149.3|7161.5|7146.5|415
1581670800000|2020-02-14 09:00:00|7162.8|7147.8|7167.4|7152.4|7168|7153|7162.8|7147.8|489
1581674400000|2020-02-14 10:00:00|7167.6|7152.6|7166|7151|7168.8|7153.8|7164.5|7149.5|400
1581678000000|2020-02-14 11:00:00|7165.7|7150.7|7166.2|7151.2|7166.3|7151.3|7163.4|7148.4|139
1581681600000|2020-02-14 12:00:00|7166.3|7151.3|7168.5|7153.5|7169.2|7154.2|7166|7151|27
1581685200000|2020-02-14 13:00:00|7169|7154|7172.4|7157.4|7175.7|7160.7|7169|7154|190
1581688800000|2020-02-14 14:00:00|7172.3|7157.3|7174.2|7159.2|7174.8|7159.8|7168.2|7153.2|292
1581692400000|2020-02-14 15:00:00|7174.7|7159.7|7184.8|7169.8|7188|7173|7174.4|7159.4|302
1581696000000|2020-02-14 16:00:00|7185|7170|7177.3|7162.3|7185.6|7170.6|7175.6|7160.6|195
1581699600000|2020-02-14 17:00:00|7177.6|7162.6|7181.8|7166.8|7182.7|7167.7|7176.7|7161.7|189
1581703200000|2020-02-14 18:00:00|7181.3|7166.3|7185.2|7170.2|7186.4|7171.4|7180.7|7165.7|130
1581706800000|2020-02-14 19:00:00|7185.1|7170.1|7186.4|7171.4|7188.4|7173.4|7185|7170|68
1581710400000|2020-02-14 20:00:00|7186.5|7171.5|7186.7|7171.7|7187.5|7172.5|7186.5|7171.5|8
1581908400000|2020-02-17 03:00:00|7171.7|7156.7|7170.9|7155.9|7171.8|7156.8|7167.1|7152.1|314
1581912000000|2020-02-17 04:00:00|7171.1|7156.1|7172|7157|7176|7161|7171.1|7156.1|283
1581915600000|2020-02-17 05:00:00|7171.8|7156.8|7169|7154|7172.8|7157.8|7168|7153|168
1581919200000|2020-02-17 06:00:00|7168.9|7153.9|7167.8|7152.8|7170.8|7155.8|7167.8|7152.8|170
1581922800000|2020-02-17 07:00:00|7167.6|7152.6|7164.7|7149.7|7167.8|7152.8|7163.6|7148.6|199
1581926400000|2020-02-17 08:00:00|7163.8|7148.8|7163.8|7148.8|7166.7|7151.7|7161.8|7146.8|297
1581930000000|2020-02-17 09:00:00|7164.1|7149.1|7168.9|7153.9|7169.8|7154.8|7164.1|7149.1|410
1581933600000|2020-02-17 10:00:00|7169.3|7154.3|7161.7|7146.7|7169.3|7154.3|7160.2|7145.2|297
1581937200000|2020-02-17 11:00:00|7161.9|7146.9|7160.5|7145.5|7162|7147|7155.5|7140.5|598
1581940800000|2020-02-17 12:00:00|7160.3|7145.3|7163.3|7148.3|7164|7149|7160.3|7145.3|32
1581944400000|2020-02-17 13:00:00|7163.2|7148.2|7165.8|7150.8|7166.7|7151.7|7163.1|7148.1|34
1581948000000|2020-02-17 14:00:00|7166.1|7151.1|7160|7145|7167.3|7152.3|7158.8|7143.8|85
1581951600000|2020-02-17 15:00:00|7159.8|7144.8|7161.8|7146.8|7162.3|7147.3|7159.7|7144.7|99
1581955200000|2020-02-17 16:00:00|7162|7147|7160.8|7145.8|7162.6|7147.6|7160.7|7145.7|105
1581958800000|2020-02-17 17:00:00|7160.7|7145.7|7161.9|7146.9|7162|7147|7160.7|7145.7|51
1581962400000|2020-02-17 18:00:00|7162|7147|7161.8|7146.8|7163|7148|7161.8|7146.8|3
1581966000000|2020-02-17 19:00:00|7169.3|7139.3|7162|7147|7169.3|7147|7161.7|7139.2|9
1581969600000|2020-02-17 20:00:00|7161.6|7146.6|7160.5|7145.5|7161.6|7146.6|7159.5|7144.5|17
1581994800000|2020-02-18 03:00:00|7170.4|7155.4|7171|7156|7174.2|7159.2|7170.1|7155.1|285
1581998400000|2020-02-18 04:00:00|7171.3|7156.3|7165.9|7150.9|7172.2|7157.2|7165.6|7150.6|206
1582002000000|2020-02-18 05:00:00|7166|7151|7169.1|7154.1|7170.6|7155.6|7165.6|7150.6|203
1582005600000|2020-02-18 06:00:00|7168.9|7153.9|7170.9|7155.9|7171.1|7156.1|7165.6|7150.6|383
1582009200000|2020-02-18 07:00:00|7170.8|7155.8|7175.7|7160.7|7176.9|7161.9|7170.3|7155.3|392
1582012800000|2020-02-18 08:00:00|7175.5|7160.5|7183.7|7168.7|7184.3|7169.3|7173.7|7158.7|700
1582016400000|2020-02-18 09:00:00|7183.5|7168.5|7177.3|7162.3|7185.8|7170.8|7177.3|7162.3|798
1582020000000|2020-02-18 10:00:00|7177.4|7162.4|7177.7|7162.7|7178.7|7163.7|7174.8|7159.8|337
1582023600000|2020-02-18 11:00:00|7177.6|7162.6|7187.4|7172.4|7190|7175|7177.5|7162.5|309
1582027200000|2020-02-18 12:00:00|7187.3|7172.3|7184.8|7169.8|7187.3|7172.3|7181.3|7166.3|190
1582030800000|2020-02-18 13:00:00|7184.5|7169.5|7182.3|7167.3|7187|7172|7181.3|7166.3|117
1582034400000|2020-02-18 14:00:00|7182.1|7167.1|7175.3|7160.3|7183.2|7168.2|7174.3|7159.3|266
1582038000000|2020-02-18 15:00:00|7175|7160|7180.6|7165.6|7181|7166|7174.7|7159.7|153
1582041600000|2020-02-18 16:00:00|7180.7|7165.7|7184|7169|7184.6|7169.6|7180.3|7165.3|138
1582045200000|2020-02-18 17:00:00|7184.3|7169.3|7186.9|7171.9|7188.3|7173.3|7184.3|7169.3|62
1582048800000|2020-02-18 18:00:00|7186.7|7171.7|7186.5|7171.5|7188.3|7173.3|7185.7|7170.7|62
1582052400000|2020-02-18 19:00:00|7186|7171|7186.6|7171.6|7187.2|7172.2|7185.3|7170.3|37
1582056000000|2020-02-18 20:00:00|7186.5|7171.5|7186.5|7171.5|7188|7173|7186.4|7171.4|31
1582081200000|2020-02-19 03:00:00|7192.4|7162.4|7180.1|7165.1|7192.9|7169.3|7177.6|7162.2|237
1582084800000|2020-02-19 04:00:00|7180|7165|7180.5|7165.5|7183.1|7168.1|7178.6|7163.6|251
1582088400000|2020-02-19 05:00:00|7180.3|7165.3|7184.8|7169.8|7187.3|7172.3|7180.2|7165.2|305
1582092000000|2020-02-19 06:00:00|7184.9|7169.9|7181.7|7166.7|7186.6|7171.6|7180.7|7165.7|387
1582095600000|2020-02-19 07:00:00|7181.8|7166.8|7176.5|7161.5|7182.3|7167.3|7175.2|7160.2|294
1582099200000|2020-02-19 08:00:00|7176.6|7161.6|7177|7162|7181.4|7166.4|7176.5|7161.5|408
1582102800000|2020-02-19 09:00:00|7177.1|7162.1|7174.2|7159.2|7177.1|7162.1|7168|7153|353
1582106400000|2020-02-19 10:00:00|7174.5|7159.5|7178.4|7163.4|7179.3|7164.3|7174.1|7159.1|294
1582110000000|2020-02-19 11:00:00|7178.5|7163.5|7180.6|7165.6|7181.2|7166.2|7177.3|7162.3|163
1582113600000|2020-02-19 12:00:00|7180.5|7165.5|7179.5|7164.5|7181|7166|7178.7|7163.7|533
1582117200000|2020-02-19 13:00:00|7179.8|7164.8|7183.6|7168.6|7184.1|7169.1|7177.8|7162.8|119
1582120800000|2020-02-19 14:00:00|7183.5|7168.5|7181.7|7166.7|7183.7|7168.7|7179.7|7164.7|83
1582124400000|2020-02-19 15:00:00|7181.6|7166.6|7183|7168|7184.3|7169.3|7181.5|7166.5|89
1582128000000|2020-02-19 16:00:00|7183.4|7168.4|7184.8|7169.8|7185.8|7170.8|7181|7166|111
1582131600000|2020-02-19 17:00:00|7184.5|7169.5|7183.8|7168.8|7184.6|7169.6|7183.6|7168.6|15
1582135200000|2020-02-19 18:00:00|7184|7169|7187.3|7172.3|7188|7173|7184|7169|57
1582138800000|2020-02-19 19:00:00|7187.7|7172.7|7188.9|7173.9|7189.5|7174.5|7187.2|7172.2|39
1582142400000|2020-02-19 20:00:00|7189|7174|7188.9|7173.9|7190.8|7175.8|7188.5|7173.5|46
1582146000000|2020-02-19 21:00:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1582167600000|2020-02-20 03:00:00|7210.6|7195.6|7204.8|7189.8|7215.4|7200.4|7204|7189|1073
1582171200000|2020-02-20 04:00:00|7204.6|7189.6|7200.4|7185.4|7207.2|7192.2|7199.4|7184.4|560
1582174800000|2020-02-20 05:00:00|7200.3|7185.3|7196.4|7181.4|7200.6|7185.6|7191.8|7176.8|793
1582178400000|2020-02-20 06:00:00|7196.3|7181.3|7191.8|7176.8|7198.7|7183.7|7188.5|7173.5|744
1582182000000|2020-02-20 07:00:00|7191.7|7176.7|7192.3|7177.3|7195.2|7180.2|7185.2|7170.2|701
1582185600000|2020-02-20 08:00:00|7192.6|7177.6|7195.1|7180.1|7199.7|7184.7|7190.5|7175.5|541
1582189200000|2020-02-20 09:00:00|7194.8|7179.8|7194.7|7179.7|7202.2|7187.2|7193.7|7178.7|527
1582192800000|2020-02-20 10:00:00|7194.8|7179.8|7197.8|7182.8|7201.9|7186.9|7194.3|7179.3|367
1582196400000|2020-02-20 11:00:00|7197.9|7182.9|7197.2|7182.2|7201|7186|7196.2|7181.2|312
1582200000000|2020-02-20 12:00:00|7196.8|7181.8|7204.5|7189.5|7206.8|7191.8|7196.4|7181.4|366
1582203600000|2020-02-20 13:00:00|7204.8|7189.8|7209|7194|7212|7197|7204|7189|275
1582207200000|2020-02-20 14:00:00|7208.9|7193.9|7205.1|7190.1|7208.9|7193.9|7203.8|7188.8|228
1582210800000|2020-02-20 15:00:00|7205.4|7190.4|7215.4|7200.4|7215.4|7200.4|7203.5|7188.5|292
1582214400000|2020-02-20 16:00:00|7215.5|7200.5|7224.1|7209.1|7226.6|7211.6|7214.5|7199.5|314
1582218000000|2020-02-20 17:00:00|7224.2|7209.2|7227.3|7212.3|7228.2|7213.2|7223.3|7208.3|89
1582221600000|2020-02-20 18:00:00|7227.4|7212.4|7229.9|7214.9|7231.2|7216.2|7226.4|7211.4|122
1582225200000|2020-02-20 19:00:00|7229.8|7214.8|7225.6|7210.6|7229.9|7214.9|7225.6|7210.6|109
1582228800000|2020-02-20 20:00:00|7225.7|7210.7|7219|7204|7226|7211|7216.3|7195.2|126
1582254000000|2020-02-21 03:00:00|7225.6|7195.6|7217.7|7202.7|7228.9|7204.8|7217|7194.3|223
1582257600000|2020-02-21 04:00:00|7217.8|7202.8|7216.9|7201.9|7221.4|7206.4|7214.5|7199.5|312
1582261200000|2020-02-21 05:00:00|7216.8|7201.8|7225.8|7210.8|7225.9|7210.9|7214.2|7199.2|374
1582264800000|2020-02-21 06:00:00|7225.9|7210.9|7228.5|7213.5|7244.3|7221.2|7221.9|7202.8|607
1582268400000|2020-02-21 07:00:00|7228.4|7213.4|7240.5|7210.5|7242.6|7221.8|7226.2|7204.1|640
1582272000000|2020-02-21 08:00:00|7240.8|7210.8|7240.7|7210.7|7243.6|7222.7|7225.3|7204.3|807
1582275600000|2020-02-21 09:00:00|7239.2|7209.2|7227.3|7212.3|7240.2|7214|7219.7|7204.7|429
1582279200000|2020-02-21 10:00:00|7227|7212|7234|7219|7234|7219|7223.1|7208.1|212
1582282800000|2020-02-21 11:00:00|7233.1|7218.1|7230.6|7215.6|7235.4|7220.4|7227|7212|154
1582286400000|2020-02-21 12:00:00|7231|7216|7230.8|7215.8|7232.5|7217.5|7229.6|7214.6|125
1582290000000|2020-02-21 13:00:00|7231|7216|7228.6|7213.6|7232|7217|7228|7213|99
1582293600000|2020-02-21 14:00:00|7228.5|7213.5|7236.3|7206.3|7242.3|7220.2|7227.5|7206.3|231
1582297200000|2020-02-21 15:00:00|7236.1|7206.1|7223|7208|7236.5|7214.6|7219.4|7196.7|210
1582300800000|2020-02-21 16:00:00|7223.4|7208.4|7213.2|7198.2|7228.1|7210|7213|7194|231
1582304400000|2020-02-21 17:00:00|7213.6|7198.6|7215.1|7200.1|7215.8|7200.8|7210.4|7195.4|175
1582308000000|2020-02-21 18:00:00|7215.2|7200.2|7220|7205|7221.3|7206.3|7215.2|7200.2|117
1582311600000|2020-02-21 19:00:00|7219.9|7204.9|7221.1|7206.1|7221.8|7206.8|7218.4|7203.4|60
1582315200000|2020-02-21 20:00:00|7221|7206|7220.8|7205.8|7222.4|7207.4|7220.2|7205.2|50
1582513200000|2020-02-24 03:00:00|7223.7|7208.7|7217.2|7202.2|7224.4|7209.4|7217.1|7202.1|601
1582516800000|2020-02-24 04:00:00|7217.1|7202.1|7212.9|7197.9|7220.3|7205.3|7211.7|7196.7|310
1582520400000|2020-02-24 05:00:00|7213.1|7198.1|7218.5|7203.5|7219|7204|7212|7197|341
1582524000000|2020-02-24 06:00:00|7218.4|7203.4|7219.1|7204.1|7224.1|7209.1|7216.7|7201.7|404
1582527600000|2020-02-24 07:00:00|7219.2|7204.2|7219.3|7204.3|7222.1|7207.1|7217.8|7202.8|424
1582531200000|2020-02-24 08:00:00|7219.4|7204.4|7217.1|7202.1|7222.3|7207.3|7215.1|7200.1|537
1582534800000|2020-02-24 09:00:00|7217.2|7202.2|7220.7|7205.7|7227.2|7212.2|7214.6|7199.6|730
1582538400000|2020-02-24 10:00:00|7220.6|7205.6|7230.2|7215.2|7230.2|7215.2|7219.9|7204.9|364
1582542000000|2020-02-24 11:00:00|7230.4|7215.4|7234.1|7219.1|7237.7|7222.7|7230.4|7215.4|305
1582545600000|2020-02-24 12:00:00|7234.2|7219.2|7232.6|7217.6|7234.5|7219.5|7230.7|7215.7|86
1582549200000|2020-02-24 13:00:00|7233|7218|7245.2|7230.2|7245.4|7230.4|7233|7218|137
1582552800000|2020-02-24 14:00:00|7245.9|7230.9|7243|7228|7249.5|7234.5|7242|7227|300
1582556400000|2020-02-24 15:00:00|7243.1|7228.1|7241|7226|7246|7228.5|7234.5|7215.5|303
1582560000000|2020-02-24 16:00:00|7240.8|7225.8|7244.4|7229.4|7245.3|7230.3|7240.6|7225.6|165
1582563600000|2020-02-24 17:00:00|7244.5|7229.5|7246|7231|7246.8|7231.8|7243.4|7228.4|78
1582567200000|2020-02-24 18:00:00|7246.2|7231.2|7241.4|7226.4|7246.3|7231.3|7241.4|7226.4|43
1582570800000|2020-02-24 19:00:00|7241.1|7226.1|7242.2|7227.2|7244|7229|7241|7226|49
1582574400000|2020-02-24 20:00:00|7242|7227|7240|7225|7242.1|7227.1|7239.5|7224.5|40
1582599600000|2020-02-25 03:00:00|7219.6|7204.6|7216.6|7201.6|7219.9|7204.9|7214.8|7199.8|357
1582603200000|2020-02-25 04:00:00|7216.7|7201.7|7223.2|7208.2|7223.9|7208.9|7216.7|7201.7|404
1582606800000|2020-02-25 05:00:00|7223.1|7208.1|7221.9|7206.9|7224.4|7209.4|7220.3|7205.3|321
1582610400000|2020-02-25 06:00:00|7222|7207|7216.5|7201.5|7222.5|7207.5|7215.9|7200.9|368
1582614000000|2020-02-25 07:00:00|7216.8|7201.8|7215|7200|7221.1|7206.1|7211.9|7196.9|446
1582617600000|2020-02-25 08:00:00|7214.8|7199.8|7222.8|7207.8|7223.8|7208.8|7213.3|7198.3|571
1582621200000|2020-02-25 09:00:00|7222.7|7207.7|7221.1|7206.1|7224.1|7209.1|7219.2|7204.2|411
1582624800000|2020-02-25 10:00:00|7221.3|7206.3|7223.4|7208.4|7226.1|7211.1|7220.5|7205.5|340
1582628400000|2020-02-25 11:00:00|7223.5|7208.5|7216.4|7201.4|7224.8|7209.8|7212|7190.7|448
1582632000000|2020-02-25 12:00:00|7216.7|7201.7|7201.1|7186.1|7216.8|7201.8|7200.9|7185.9|184
1582635600000|2020-02-25 13:00:00|7202.2|7187.2|7195.3|7180.3|7205.4|7190.4|7193.8|7178.8|248
1582639200000|2020-02-25 14:00:00|7195.2|7180.2|7199.8|7184.8|7200.9|7185.9|7193.1|7178.1|292
1582642800000|2020-02-25 15:00:00|7199.7|7184.7|7210.8|7195.8|7212.8|7197.8|7199|7184|305
1582646400000|2020-02-25 16:00:00|7210.3|7195.3|7214.2|7199.2|7216.3|7201.3|7210.1|7195.1|144
1582650000000|2020-02-25 17:00:00|7214|7199|7220.8|7205.8|7220.8|7205.8|7213.8|7198.8|104
1582653600000|2020-02-25 18:00:00|7221.3|7206.3|7220.5|7205.5|7221.5|7206.5|7218.1|7203.1|88
1582657200000|2020-02-25 19:00:00|7220.7|7205.7|7218.6|7203.6|7224|7209|7218.2|7203.2|97
1582660800000|2020-02-25 20:00:00|7218.8|7203.8|7227.1|7197.1|7228.3|7205.4|7216.5|7194.1|63
1582664400000|2020-02-25 21:00:00|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|1
1582686000000|2020-02-26 03:00:00|7211.6|7196.6|7210|7195|7213.1|7198.1|7208.1|7193.1|254
1582689600000|2020-02-26 04:00:00|7209.9|7194.9|7210.9|7195.9|7214.7|7199.7|7208.6|7193.6|517
1582693200000|2020-02-26 05:00:00|7211.1|7196.1|7211.8|7196.8|7213.7|7198.7|7210|7195|266
1582696800000|2020-02-26 06:00:00|7211.9|7196.9|7211.1|7196.1|7216.1|7201.1|7207.8|7192.8|503
1582700400000|2020-02-26 07:00:00|7211.4|7196.4|7199.8|7184.8|7215.6|7200.6|7199|7184|657
1582704000000|2020-02-26 08:00:00|7199.9|7184.9|7197.8|7182.8|7200.4|7185.4|7190|7175|748
1582707600000|2020-02-26 09:00:00|7198.1|7183.1|7199.4|7184.4|7208.2|7193.2|7192.6|7177.6|947
1582711200000|2020-02-26 10:00:00|7199.3|7184.3|7199.4|7184.4|7204.1|7189.1|7196.9|7181.9|601
1582714800000|2020-02-26 11:00:00|7199.5|7184.5|7195.6|7180.6|7202.4|7187.4|7195.2|7180.2|466
1582718400000|2020-02-26 12:00:00|7195.7|7180.7|7201.8|7186.8|7205.7|7190.7|7194.4|7179.4|299
1582722000000|2020-02-26 13:00:00|7201.6|7186.6|7199.9|7184.9|7204|7189|7199.5|7184.5|171
1582725600000|2020-02-26 14:00:00|7200|7185|7197.5|7182.5|7202.1|7187.1|7195.2|7180.2|335
1582729200000|2020-02-26 15:00:00|7197.4|7182.4|7194|7179|7197.5|7182.5|7189.2|7174.2|291
1582732800000|2020-02-26 16:00:00|7193.9|7178.9|7198.1|7183.1|7199.8|7184.8|7191.4|7176.4|298
1582736400000|2020-02-26 17:00:00|7198.9|7183.9|7202.3|7187.3|7204|7189|7198.7|7183.7|294
1582740000000|2020-02-26 18:00:00|7202.5|7187.5|7208.4|7193.4|7210.4|7195.4|7200.3|7185.3|228
1582743600000|2020-02-26 19:00:00|7208.3|7193.3|7207.2|7192.2|7208.8|7193.8|7203.9|7188.9|209
1582747200000|2020-02-26 20:00:00|7206.9|7191.9|7202.4|7187.4|7213.4|7191.9|7198.6|7179.6|126
1582750800000|2020-02-26 21:00:00|7202|7187|7201.9|7186.9|7202|7187|7201.9|7186.9|2
1582772400000|2020-02-27 03:00:00|7204.1|7189.1|7202|7187|7206.1|7189.7|7195|7175.7|362
1582776000000|2020-02-27 04:00:00|7202.1|7187.1|7209.6|7194.6|7209.6|7194.6|7201.6|7186.6|570
1582779600000|2020-02-27 05:00:00|7209.7|7194.7|7202|7187|7211.3|7196.3|7201.3|7186.3|448
1582783200000|2020-02-27 06:00:00|7202.2|7187.2|7198.6|7183.6|7203|7188|7197.7|7182.7|424
1582786800000|2020-02-27 07:00:00|7199|7184|7200.8|7185.8|7201.7|7186.7|7192.6|7177.6|532
1582790400000|2020-02-27 08:00:00|7200.5|7185.5|7197.5|7182.5|7202.2|7187.2|7196.7|7181.7|467
1582794000000|2020-02-27 09:00:00|7197.4|7182.4|7200.7|7185.7|7202.2|7187.2|7195.8|7180.8|688
1582797600000|2020-02-27 10:00:00|7200.4|7185.4|7199.1|7184.1|7202|7187|7198|7183|420
1582801200000|2020-02-27 11:00:00|7198.8|7183.8|7197|7182|7199|7184|7191.8|7176.8|196
1582804800000|2020-02-27 12:00:00|7196.9|7181.9|7199.8|7184.8|7201.6|7186.6|7196.9|7181.9|168
1582808400000|2020-02-27 13:00:00|7200.2|7185.2|7202.4|7187.4|7207|7188.4|7198|7176|108
1582812000000|2020-02-27 14:00:00|7202.7|7187.7|7204.6|7189.6|7206.2|7191.2|7200.6|7185.6|306
1582815600000|2020-02-27 15:00:00|7204.5|7189.5|7207.2|7192.2|7216.9|7194.7|7203.3|7182.4|206
1582819200000|2020-02-27 16:00:00|7206.8|7191.8|7202.2|7187.2|7209.8|7194.8|7201|7186|213
1582822800000|2020-02-27 17:00:00|7202.3|7187.3|7188.6|7173.6|7202.6|7187.6|7184.2|7162.6|379
1582826400000|2020-02-27 18:00:00|7188.7|7173.7|7194.8|7179.8|7202.8|7180.9|7188.3|7172.3|286
1582830000000|2020-02-27 19:00:00|7194.6|7179.6|7198.8|7183.8|7200.3|7185.3|7194.6|7179.6|93
1582833600000|2020-02-27 20:00:00|7198.9|7183.9|7213.7|7183.7|7213.7|7190.1|7198.1|7182.9|65
1582858800000|2020-02-28 03:00:00|7232.4|7217.4|7235.7|7220.7|7236.8|7221.8|7224.3|7209.3|682
1582862400000|2020-02-28 04:00:00|7235.6|7220.6|7242.8|7227.8|7246.7|7231.7|7227.4|7212.4|825
1582866000000|2020-02-28 05:00:00|7243|7228|7243.4|7228.4|7247.7|7232.7|7236.2|7221.2|808
1582869600000|2020-02-28 06:00:00|7243.1|7228.1|7261.5|7246.5|7282.5|7267.5|7242.2|7227.2|1891
1582873200000|2020-02-28 07:00:00|7261.4|7246.4|7252.6|7237.6|7264.6|7249.6|7251.1|7236.1|1023
1582876800000|2020-02-28 08:00:00|7252.8|7237.8|7262|7247|7264|7249|7244.3|7229.3|1327
1582880400000|2020-02-28 09:00:00|7262.7|7247.7|7272|7257|7276.8|7261.8|7260.4|7245.4|938
1582884000000|2020-02-28 10:00:00|7271.9|7256.9|7265.4|7250.4|7272|7257|7259.6|7244.6|653
1582887600000|2020-02-28 11:00:00|7265.8|7250.8|7275.1|7260.1|7275.9|7260.9|7264.1|7249.1|462
1582891200000|2020-02-28 12:00:00|7275.3|7260.3|7274.2|7259.2|7280.4|7265.4|7269.5|7254.5|284
1582894800000|2020-02-28 13:00:00|7274.1|7259.1|7291.2|7276.2|7293|7278|7274.1|7257.6|469
1582898400000|2020-02-28 14:00:00|7291.5|7276.5|7304.5|7289.5|7310.6|7292|7289.5|7268.6|519
1582902000000|2020-02-28 15:00:00|7304.2|7289.2|7320.5|7290.5|7321|7301.9|7304|7284.1|373
1582905600000|2020-02-28 16:00:00|7320.4|7290.4|7305.3|7275.3|7324.5|7300.9|7298.2|7275.3|608
1582909200000|2020-02-28 17:00:00|7305.2|7275.2|7295.6|7280.6|7308.9|7285.9|7295.2|7273.9|261
1582912800000|2020-02-28 18:00:00|7295.5|7280.5|7296.1|7281.1|7306.1|7285.1|7295.2|7274.2|214
1582916400000|2020-02-28 19:00:00|7294.8|7279.8|7274|7259|7305|7284.9|7274|7253.5|152
1582920000000|2020-02-28 20:00:00|7281.5|7251.5|7282.2|7252.2|7286.2|7262.5|7273.9|7249.5|131
1583118000000|2020-03-02 03:00:00|7268.6|7238.6|7267.3|7252.3|7274.7|7259.7|7260.4|7237.9|677
1583121600000|2020-03-02 04:00:00|7267.6|7252.6|7277|7262|7285.4|7270.4|7267.2|7252.2|1011
1583125200000|2020-03-02 05:00:00|7277.1|7262.1|7292.1|7277.1|7293.3|7278.3|7274|7259|904
1583128800000|2020-03-02 06:00:00|7291.9|7276.9|7276.9|7261.9|7292.3|7277.3|7275.2|7260.2|1022
1583132400000|2020-03-02 07:00:00|7277.3|7262.3|7273.7|7258.7|7279.2|7264.2|7269.3|7254.3|819
1583136000000|2020-03-02 08:00:00|7273.9|7258.9|7266.7|7251.7|7276.2|7261.2|7249.5|7234.5|1431
1583139600000|2020-03-02 09:00:00|7266.5|7251.5|7288.1|7273.1|7300|7285|7266|7251|1445
1583143200000|2020-03-02 10:00:00|7288.4|7273.4|7301.4|7286.4|7305|7290|7288.4|7273.4|902
1583146800000|2020-03-02 11:00:00|7301.5|7286.5|7340.2|7325.2|7349.8|7327.5|7301.5|7286.5|867
1583150400000|2020-03-02 12:00:00|7340.5|7325.5|7330.6|7315.6|7348.8|7325.6|7328|7307.1|230
1583154000000|2020-03-02 13:00:00|7330.8|7315.8|7347.8|7332.8|7349.1|7334.1|7330.5|7315.5|259
1583157600000|2020-03-02 14:00:00|7347.9|7332.9|7339.2|7324.2|7348.4|7333.4|7333.4|7318.4|259
1583161200000|2020-03-02 15:00:00|7339|7324|7340.6|7325.6|7350.5|7335.5|7335.9|7320.9|284
1583164800000|2020-03-02 16:00:00|7339.4|7324.4|7325.1|7310.1|7343.9|7328.9|7323.9|7308.9|325
1583168400000|2020-03-02 17:00:00|7324.9|7309.9|7317.4|7302.4|7329.8|7314.8|7317.1|7302.1|147
1583172000000|2020-03-02 18:00:00|7317.6|7302.6|7300.5|7285.5|7318|7303|7299.8|7284.8|202
1583175600000|2020-03-02 19:00:00|7300.3|7285.3|7304|7289|7308.4|7293.4|7295|7280|108
1583179200000|2020-03-02 20:00:00|7304.1|7289.1|7291.2|7276.2|7305.1|7290.1|7284.1|7269.1|170
1583204400000|2020-03-03 03:00:00|7296.5|7281.5|7313.7|7298.7|7317.4|7302.4|7294.6|7279.6|835
1583208000000|2020-03-03 04:00:00|7313.8|7298.8|7327.2|7312.2|7330.5|7315.5|7310.8|7295.8|1189
1583211600000|2020-03-03 05:00:00|7327|7312|7344.1|7329.1|7344.4|7329.4|7321.7|7306.7|999
1583215200000|2020-03-03 06:00:00|7344|7329|7351.8|7336.8|7357.3|7342.3|7337.1|7322.1|1061
1583218800000|2020-03-03 07:00:00|7352.6|7337.6|7371.7|7356.7|7381.1|7366.1|7346.8|7331.8|1136
1583222400000|2020-03-03 08:00:00|7371.6|7356.6|7367.4|7352.4|7378.2|7363.2|7351.4|7336.4|1055
1583226000000|2020-03-03 09:00:00|7368|7353|7376.8|7361.8|7377.4|7362.4|7365.3|7350.3|858
1583229600000|2020-03-03 10:00:00|7376.1|7361.1|7371.9|7356.9|7383.5|7368.5|7368|7353|506
1583233200000|2020-03-03 11:00:00|7372|7357|7384.4|7369.4|7398.5|7383.5|7372|7357|829
1583236800000|2020-03-03 12:00:00|7384.5|7369.5|7385.6|7370.6|7386.2|7371.2|7373.7|7358.7|218
1583240400000|2020-03-03 13:00:00|7385.9|7370.9|7390.1|7375.1|7392.2|7377.2|7382.6|7367.6|278
1583244000000|2020-03-03 14:00:00|7390|7375|7391.5|7376.5|7393.8|7378.8|7382|7367|259
1583247600000|2020-03-03 15:00:00|7391.3|7376.3|7338.5|7308.5|7391.3|7376.3|7327.6|7297.6|476
1583251200000|2020-03-03 16:00:00|7339.1|7309.1|7357.9|7327.9|7367.4|7341.7|7337.9|7307.9|364
1583254800000|2020-03-03 17:00:00|7358.1|7328.1|7364.3|7334.3|7366|7344.5|7347.9|7325.4|80
1583258400000|2020-03-03 18:00:00|7363.1|7333.1|7379|7349|7379|7350.2|7363.1|7333.1|61
1583262000000|2020-03-03 19:00:00|7373.2|7358.2|7390.8|7360.8|7397.3|7373.8|7373.2|7352|108
1583265600000|2020-03-03 20:00:00|7392.1|7362.1|7392.6|7362.6|7393.4|7363.4|7381.1|7351.1|37
1583290800000|2020-03-04 03:00:00|7362.4|7347.4|7357.2|7342.2|7370.9|7355.9|7343.5|7328.5|710
1583294400000|2020-03-04 04:00:00|7356.9|7341.9|7407.1|7392.1|7415.7|7400.7|7354.2|7339.2|1441
1583298000000|2020-03-04 05:00:00|7407.2|7392.2|7418.1|7403.1|7428.8|7413.8|7392.6|7377.6|1305
1583301600000|2020-03-04 06:00:00|7417.6|7402.6|7425.2|7410.2|7435|7420|7414.9|7399.9|1103
1583305200000|2020-03-04 07:00:00|7424.7|7409.7|7400.2|7385.2|7431.5|7416.5|7395.8|7380.8|1268
1583308800000|2020-03-04 08:00:00|7400.3|7385.3|7409.5|7394.5|7418.1|7403.1|7399.8|7384.8|941
1583312400000|2020-03-04 09:00:00|7409.6|7394.6|7395.5|7380.5|7409.8|7394.8|7390|7375|980
1583316000000|2020-03-04 10:00:00|7395.4|7380.4|7386.9|7371.9|7396.5|7381.5|7377.3|7362.3|1250
1583319600000|2020-03-04 11:00:00|7387.1|7372.1|7377.3|7362.3|7394.7|7379.7|7372|7357|573
1583323200000|2020-03-04 12:00:00|7377.4|7362.4|7378.6|7363.6|7380.8|7365.8|7374.2|7359.2|217
1583326800000|2020-03-04 13:00:00|7379.6|7364.6|7405.1|7390.1|7407.1|7392.1|7379.6|7364.6|303
1583330400000|2020-03-04 14:00:00|7405.2|7390.2|7430.7|7400.7|7430.7|7411.3|7405.1|7390.1|386
1583334000000|2020-03-04 15:00:00|7423.4|7408.4|7412.7|7397.7|7430.1|7408.4|7410.7|7394.1|257
1583337600000|2020-03-04 16:00:00|7412.3|7397.3|7422.2|7407.2|7425.3|7410.3|7407.3|7392.3|244
1583341200000|2020-03-04 17:00:00|7423.1|7408.1|7417.8|7402.8|7424.2|7409.2|7415.9|7400.9|77
1583344800000|2020-03-04 18:00:00|7417.2|7402.2|7417.3|7402.3|7418.7|7403.7|7413.7|7398.7|83
1583348400000|2020-03-04 19:00:00|7416.5|7401.5|7420.7|7405.7|7424.3|7409.3|7414.9|7399.9|78
1583352000000|2020-03-04 20:00:00|7420.6|7405.6|7411.7|7396.7|7421.9|7406.9|7411.6|7396.6|82
1583377200000|2020-03-05 03:00:00|7398|7383|7409.8|7394.8|7411.9|7396.9|7386.8|7371.8|925
1583380800000|2020-03-05 04:00:00|7410|7395|7414.9|7399.9|7423.6|7408.6|7402.8|7387.8|1189
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7391|7376|7414.7|7399.7|7385.3|7370.3|1134
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7379.5|7364.5|7395|7380|7376|7361|1023
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7388.5|7373.5|7388.8|7373.8|7379|7364|813
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7397.9|7382.9|7403.4|7388.4|7384.1|7369.1|938
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7384|7369|7399.1|7384.1|7383|7368|724
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7399.4|7384.4|7399.4|7384.4|7377.4|7362.4|632
1583406000000|2020-03-05 11:00:00|7399|7384|7398.1|7383.1|7404.9|7389.9|7393.3|7378.3|365
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7404.2|7389.2|7405.7|7390.7|7397.5|7382.5|145
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7415.1|7400.1|7415.8|7400.8|7404.4|7389.4|179
1583416800000|2020-03-05 14:00:00|7415|7400|7413.5|7398.5|7418.7|7403.7|7411.4|7396.4|155
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7443.3|7428.3|7445.4|7430.4|7410|7395|350
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7436.6|7421.6|7444.9|7429.9|7429|7414|211
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7464.6|7449.6|7465.2|7450.2|7437.1|7422.1|230
1583431200000|2020-03-05 18:00:00|7461|7446|7450.6|7435.6|7467.8|7452.8|7447.8|7432.8|174
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7455.7|7440.7|7457.6|7442.6|7451.2|7436.2|28
1583438400000|2020-03-05 20:00:00|7455.2|7440.2|7453.3|7438.3|7460.5|7445.5|7453.3|7438.3|44
1583463600000|2020-03-06 03:00:00|7487.4|7457.4|7484.9|7469.9|7504.8|7482.1|7459.7|7444.7|1738
1583467200000|2020-03-06 04:00:00|7485.4|7470.4|7440.8|7425.8|7492.3|7477.3|7438.7|7423.7|1950
1583470800000|2020-03-06 05:00:00|7441.1|7426.1|7462.6|7447.6|7465.1|7450.1|7440.3|7425.3|829
1583474400000|2020-03-06 06:00:00|7462.2|7447.2|7440.6|7425.6|7462.2|7447.2|7439.4|7424.4|900
1583478000000|2020-03-06 07:00:00|7440.7|7425.7|7449.5|7434.5|7454.6|7439.6|7432.7|7417.7|551
1583481600000|2020-03-06 08:00:00|7449.7|7434.7|7444.2|7429.2|7451.8|7436.8|7429.9|7414.9|816
1583485200000|2020-03-06 09:00:00|7444|7429|7477.7|7462.7|7486.6|7466.8|7439.5|7424.5|1236
1583488800000|2020-03-06 10:00:00|7487.5|7457.5|7471.5|7456.5|7497.5|7474.5|7468.1|7453.1|862
1583492400000|2020-03-06 11:00:00|7471.9|7456.9|7473.4|7458.4|7473.4|7458.4|7458.2|7443.2|441
1583496000000|2020-03-06 12:00:00|7473.6|7458.6|7496.4|7481.4|7500.4|7485.4|7464.6|7449.6|173
1583499600000|2020-03-06 13:00:00|7496|7481|7489.4|7474.4|7526.4|7511.4|7484.3|7460.5|435
1583503200000|2020-03-06 14:00:00|7490.4|7475.4|7495.3|7480.3|7499.8|7484.4|7489.2|7467.6|249
1583506800000|2020-03-06 15:00:00|7495.5|7480.5|7491|7476|7505.6|7484|7482.8|7464.3|731
1583510400000|2020-03-06 16:00:00|7490.5|7475.5|7502.8|7487.8|7507.1|7492.1|7490.5|7473|253
1583514000000|2020-03-06 17:00:00|7502.5|7487.5|7498.3|7483.3|7508.7|7493.7|7498|7483|125
1583517600000|2020-03-06 18:00:00|7498.1|7483.1|7496.6|7481.6|7504.3|7489.3|7494.2|7479.2|71
1583521200000|2020-03-06 19:00:00|7497.2|7482.2|7494.7|7479.7|7506.4|7485.7|7492.5|7476|29
1583524800000|2020-03-06 20:00:00|7503|7473|7499.6|7469.6|7503|7478.1|7491.3|7463.9|50
1583722800000|2020-03-09 03:00:00|7497.1|7467.1|7495.9|7480.9|7510.8|7488.4|7479.9|7464.9|975
1583726400000|2020-03-09 04:00:00|7497.4|7482.4|7485.1|7470.1|7497.4|7482.4|7478.5|7460.3|1092
1583730000000|2020-03-09 05:00:00|7484.9|7469.9|7488.7|7473.7|7489.3|7474.3|7480.4|7465.4|666
1583733600000|2020-03-09 06:00:00|7486.2|7471.2|7490.3|7475.3|7491.9|7476.9|7478.9|7463.9|631
1583737200000|2020-03-09 07:00:00|7490.4|7475.4|7510.5|7495.5|7515.4|7500.4|7490.2|7475.2|1115
1583740800000|2020-03-09 08:00:00|7510|7495|7499.3|7484.3|7513.4|7498.4|7482.7|7467.7|914
1583744400000|2020-03-09 09:00:00|7500.2|7485.2|7487.2|7472.2|7506.9|7491.9|7473.8|7458.8|1053
1583748000000|2020-03-09 10:00:00|7487.4|7472.4|7498.2|7483.2|7503.1|7488.1|7483.8|7468.8|724
1583751600000|2020-03-09 11:00:00|7498.6|7483.6|7509.2|7494.2|7513.6|7498.6|7498.4|7483.4|203
1583755200000|2020-03-09 12:00:00|7508.8|7493.8|7513.4|7483.4|7513.5|7497.6|7498.5|7482.6|173
1583758800000|2020-03-09 13:00:00|7512.7|7482.7|7515.9|7500.9|7529.8|7514.8|7504.9|7482.7|304
1583762400000|2020-03-09 14:00:00|7516|7501|7514.4|7499.4|7520.2|7505.2|7508.7|7493.7|282
1583766000000|2020-03-09 15:00:00|7514|7499|7510|7495|7515.8|7500.8|7508.9|7493.9|151
1583769600000|2020-03-09 16:00:00|7507.9|7492.9|7520.4|7505.4|7526|7511|7500.7|7485.7|324
1583773200000|2020-03-09 17:00:00|7520.9|7505.9|7531.4|7516.4|7532.3|7517.3|7520.9|7505.9|102
1583776800000|2020-03-09 18:00:00|7531|7516|7522.6|7507.6|7537.7|7522.7|7520.9|7505.3|113
1583780400000|2020-03-09 19:00:00|7522.7|7507.7|7524.8|7509.8|7532.9|7511.1|7519.5|7497.4|122
1583809200000|2020-03-10 03:00:00|7486.6|7456.6|7482.1|7452.1|7489.2|7467.5|7474|7451.7|264
1583812800000|2020-03-10 04:00:00|7481.7|7451.7|7476.4|7461.4|7484.1|7461.7|7471.9|7447.1|852
1583816400000|2020-03-10 05:00:00|7476.2|7461.2|7467.5|7452.5|7481.7|7466.7|7457|7438.9|548
1583820000000|2020-03-10 06:00:00|7467.6|7452.6|7490.2|7475.2|7496.3|7476|7462.3|7444.2|480
1583823600000|2020-03-10 07:00:00|7490.3|7475.3|7495.6|7480.6|7498.5|7483.5|7478.5|7463.5|369
1583827200000|2020-03-10 08:00:00|7496.7|7481.7|7463.1|7448.1|7500.3|7485.3|7461.4|7446.4|402
1583830800000|2020-03-10 09:00:00|7463.4|7448.4|7453.9|7438.9|7475|7460|7449.1|7434.1|321
1583834400000|2020-03-10 10:00:00|7453.4|7438.4|7458.5|7443.5|7465.5|7450.5|7450.8|7435.8|317
1583838000000|2020-03-10 11:00:00|7458.1|7443.1|7456.9|7441.9|7465.3|7450.3|7456|7441|165
1583841600000|2020-03-10 12:00:00|7456.4|7441.4|7458.9|7443.9|7469.1|7451.5|7456.4|7434.6|154
1583845200000|2020-03-10 13:00:00|7459.8|7444.8|7460.9|7445.9|7465.6|7450.6|7458.1|7443.1|415
1583848800000|2020-03-10 14:00:00|7461|7446|7471.3|7456.3|7471.8|7456.8|7457.1|7442.1|509
1583852400000|2020-03-10 15:00:00|7471.4|7456.4|7471.3|7456.3|7493.4|7470.6|7465.6|7450.6|582
1583856000000|2020-03-10 16:00:00|7471.6|7456.6|7467.4|7452.4|7472|7456.6|7456.6|7440.3|288
1583859600000|2020-03-10 17:00:00|7468.2|7453.2|7463|7448|7469.4|7454.4|7458.6|7443.6|147
1583863200000|2020-03-10 18:00:00|7462.2|7447.2|7453|7438|7465.3|7450.3|7450.6|7435.6|84
1583866800000|2020-03-10 19:00:00|7453.1|7438.1|7442.6|7412.6|7460.5|7438.1|7431.1|7408.4|144
1583895600000|2020-03-11 03:00:00|7475.6|7445.6|7464.9|7449.9|7476.5|7461.5|7460.1|7443.8|943
1583899200000|2020-03-11 04:00:00|7465.2|7450.2|7465.1|7450.1|7474.1|7459.1|7461.9|7446.9|798
1583902800000|2020-03-11 05:00:00|7465|7450|7468.6|7453.6|7480.9|7465.9|7465|7450|921
1583906400000|2020-03-11 06:00:00|7468.5|7453.5|7434.8|7419.8|7468.5|7453.5|7430.7|7415.7|1263
1583910000000|2020-03-11 07:00:00|7434.9|7419.9|7427.8|7412.8|7436.5|7421.5|7418.4|7403.4|1309
1583913600000|2020-03-11 08:00:00|7428|7413|7442.6|7427.6|7443.1|7428.1|7422.9|7407.9|775
1583917200000|2020-03-11 09:00:00|7442.3|7427.3|7443.7|7428.7|7445.4|7430.4|7433.2|7418.2|670
1583920800000|2020-03-11 10:00:00|7442.8|7427.8|7433.3|7418.3|7445.6|7430.6|7433.1|7418.1|475
1583924400000|2020-03-11 11:00:00|7433.5|7418.5|7441.8|7426.8|7442.8|7427.8|7431.7|7416.7|497
1583928000000|2020-03-11 12:00:00|7441.7|7426.7|7462.1|7447.1|7463.3|7448.3|7439.9|7424.9|165
1583931600000|2020-03-11 13:00:00|7462.6|7447.6|7457.6|7442.6|7462.9|7447.9|7454.2|7439.2|157
1583935200000|2020-03-11 14:00:00|7458.1|7443.1|7457.9|7442.9|7460.9|7445.9|7449.6|7434.6|244
1583938800000|2020-03-11 15:00:00|7457.7|7442.7|7469.2|7454.2|7476.1|7461.1|7453.3|7438.3|359
1583942400000|2020-03-11 16:00:00|7469.3|7454.3|7476.1|7461.1|7477.1|7462.1|7463|7448|257
1583946000000|2020-03-11 17:00:00|7476.3|7461.3|7471.8|7456.8|7477.1|7462.1|7469.9|7454.9|337
1583949600000|2020-03-11 18:00:00|7471.6|7456.6|7475.4|7460.4|7475.7|7460.7|7466.6|7451.6|170
1583953200000|2020-03-11 19:00:00|7475.5|7460.5|7488.6|7473.6|7493.3|7478.3|7474.6|7459.6|223
1583982000000|2020-03-12 03:00:00|7526.3|7511.3|7509.5|7494.5|7534.4|7512.5|7501.9|7486.9|1483
1583985600000|2020-03-12 04:00:00|7509.6|7494.6|7513.4|7498.4|7515|7500|7498.3|7483.3|1271
1583989200000|2020-03-12 05:00:00|7513.3|7498.3|7514.1|7499.1|7528.4|7513.4|7499.8|7484.8|1680
1583992800000|2020-03-12 06:00:00|7513.6|7498.6|7525.5|7510.5|7533|7518|7511.7|7496.7|1129
1583996400000|2020-03-12 07:00:00|7525.4|7510.4|7516.2|7501.2|7542.8|7527.8|7512.9|7497.9|1469
1584000000000|2020-03-12 08:00:00|7516.3|7501.3|7522.2|7507.2|7537.8|7522.8|7508.7|7493.7|1015
1584003600000|2020-03-12 09:00:00|7522|7507|7516.5|7501.5|7533.9|7518.9|7513.1|7498.1|626
1584007200000|2020-03-12 10:00:00|7516.8|7501.8|7533.1|7503.1|7538.2|7512.5|7513.3|7496.4|713
1584010800000|2020-03-12 11:00:00|7532.9|7502.9|7536.3|7521.3|7543.3|7523.4|7529.3|7500.8|771
1584014400000|2020-03-12 12:00:00|7536.6|7521.6|7551.1|7521.1|7552.1|7527|7533.7|7506.9|262
1584018000000|2020-03-12 13:00:00|7551|7521|7564.2|7534.2|7572.8|7542.8|7540.8|7510.8|1204
1584021600000|2020-03-12 14:00:00|7563.9|7533.9|7555.9|7525.9|7570.5|7540.5|7549|7519|2049
1584025200000|2020-03-12 15:00:00|7556.7|7526.7|7565.4|7535.4|7569.6|7539.6|7554.7|7524.7|2655
1584028800000|2020-03-12 16:00:00|7564.5|7534.5|7548.3|7518.3|7575.9|7545.9|7548.3|7518.3|1400
1584032400000|2020-03-12 17:00:00|7548.9|7518.9|7537.4|7507.4|7550.8|7520.8|7529.3|7499.3|369
1584036000000|2020-03-12 18:00:00|7532.5|7502.5|7538.4|7508.4|7543.1|7513.1|7531.7|7501.7|89
1584039600000|2020-03-12 19:00:00|7538.8|7508.8|7543.5|7513.5|7543.9|7513.9|7536.4|7506.4|162
1584068400000|2020-03-13 03:00:00|7576.9|7546.9|7593.3|7563.3|7605.5|7575.5|7572.9|7542.9|2800
1584072000000|2020-03-13 04:00:00|7593|7563|7546.6|7516.6|7615.7|7585.7|7530.4|7500.4|3688
1584075600000|2020-03-13 05:00:00|7546.2|7516.2|7513.7|7483.7|7549|7521.4|7506.8|7476.8|4001
1584079200000|2020-03-13 06:00:00|7513.8|7483.8|7478.6|7448.6|7514|7484|7476.9|7446.9|2604
1584082800000|2020-03-13 07:00:00|7481|7451|7480.9|7450.9|7491.5|7461.5|7467.8|7437.8|1588
1584086400000|2020-03-13 08:00:00|7481|7451|7493.1|7463.1|7505.1|7475.2|7473.3|7443.3|489
1584090000000|2020-03-13 09:00:00|7493.2|7463.2|7483.6|7453.6|7497.1|7467.1|7478.2|7448.2|362
1584093600000|2020-03-13 10:00:00|7484|7454|7487.9|7457.9|7491.2|7461.2|7465.3|7440.9|317
1584097200000|2020-03-13 11:00:00|7487.6|7457.6|7478.8|7448.8|7493.1|7463.1|7475.3|7448.8|316
1584100800000|2020-03-13 12:00:00|7478.9|7448.9|7470.2|7440.2|7479.8|7449.8|7466.7|7436.7|139
1584104400000|2020-03-13 13:00:00|7470.3|7440.3|7479.2|7449.2|7489.1|7459.1|7459.5|7436.3|965
1584108000000|2020-03-13 14:00:00|7478.1|7448.1|7491.3|7461.3|7493.1|7469.3|7474.9|7446.7|898
1584111600000|2020-03-13 15:00:00|7490.9|7460.9|7503.1|7473.1|7503.1|7473.1|7490.9|7460.9|203
1584115200000|2020-03-13 16:00:00|7502.9|7472.9|7499|7469|7513.2|7483.4|7497.9|7468.2|750
1584118800000|2020-03-13 17:00:00|7498.2|7468.2|7501.9|7471.9|7508|7478|7498.2|7468.2|299
1584122400000|2020-03-13 18:00:00|7501.5|7471.5|7493.7|7478.7|7509.7|7479.7|7493.7|7467|33
1584126000000|2020-03-13 19:00:00|7493|7478|7485.2|7455.2|7511.9|7481.9|7483|7454.8|134
1584327600000|2020-03-16 03:00:00|7518.1|7488.1|7520.4|7505.4|7523.4|7505.4|7508.3|7488|293
1584331200000|2020-03-16 04:00:00|7521.4|7506.4|7502.4|7487.4|7530|7515|7488.7|7473.7|602
1584334800000|2020-03-16 05:00:00|7502.5|7487.5|7502.2|7487.2|7510.7|7495.7|7488.9|7473.9|354
1584338400000|2020-03-16 06:00:00|7502.9|7487.9|7519|7504|7534.6|7519.6|7502.9|7487.9|379
1584342000000|2020-03-16 07:00:00|7519.1|7504.1|7505.1|7490.1|7520.2|7505.2|7498.6|7474.4|351
1584345600000|2020-03-16 08:00:00|7504.5|7489.5|7517.5|7502.5|7525.6|7507.4|7503.2|7488.2|243
1584349200000|2020-03-16 09:00:00|7517|7502|7531.7|7501.7|7543.7|7521.8|7512.3|7491.3|446
1584352800000|2020-03-16 10:00:00|7532.1|7502.1|7529.6|7499.6|7532.5|7507.8|7503.7|7475.3|400
1584356400000|2020-03-16 11:00:00|7529.3|7499.3|7518.3|7488.3|7529.3|7502|7503.1|7475.7|154
1584360000000|2020-03-16 12:00:00|7517.9|7487.9|7527.6|7497.6|7531.6|7502.9|7511.8|7487.5|130
1584363600000|2020-03-16 13:00:00|7527.1|7497.1|7517.4|7487.4|7530.7|7500.7|7516|7486|130
1584367200000|2020-03-16 14:00:00|7517.9|7487.9|7515.1|7485.1|7523.7|7495.7|7505|7481.9|246
1584370800000|2020-03-16 15:00:00|7515.9|7485.9|7502.9|7487.9|7522.5|7493|7500.4|7478.1|137
1584374400000|2020-03-16 16:00:00|7501.6|7486.6|7509.1|7479.1|7512.6|7487.8|7500.9|7475|109
1584378000000|2020-03-16 17:00:00|7509.3|7479.3|7514.8|7484.8|7517.1|7489|7502.5|7478.6|33
1584381600000|2020-03-16 18:00:00|7516.1|7486.1|7502.4|7472.4|7524.3|7494.3|7501.5|7471.5|36
1584385200000|2020-03-16 19:00:00|7502.2|7472.2|7514.1|7484.1|7523|7493|7487.7|7457.7|72
1584414000000|2020-03-17 03:00:00|7515.4|7485.4|7504.5|7489.5|7516.1|7493.2|7489.8|7471.3|230
1584417600000|2020-03-17 04:00:00|7504.6|7489.6|7461.3|7446.3|7512.2|7490|7455.8|7440.8|537
1584421200000|2020-03-17 05:00:00|7461.7|7446.7|7479|7464|7484.1|7469.1|7459.5|7444.5|336
1584424800000|2020-03-17 06:00:00|7478.6|7463.6|7465.6|7450.6|7481.2|7466.2|7464.2|7449.2|321
1584428400000|2020-03-17 07:00:00|7466.4|7451.4|7470.5|7455.5|7473.6|7458.6|7460.2|7445.2|363
1584432000000|2020-03-17 08:00:00|7470.6|7455.6|7489|7474|7491.1|7476.1|7469.4|7454.4|204
1584435600000|2020-03-17 09:00:00|7489.5|7474.5|7493|7478|7509.9|7494.9|7483|7468|244
1584439200000|2020-03-17 10:00:00|7493.5|7478.5|7491.8|7476.8|7504.8|7489.8|7491.8|7476.8|183
1584442800000|2020-03-17 11:00:00|7491.4|7476.4|7502.3|7487.3|7505.8|7490.8|7491.4|7476.4|155
1584446400000|2020-03-17 12:00:00|7504.9|7489.9|7490.2|7475.2|7504.9|7489.9|7488.4|7473.4|74
1584450000000|2020-03-17 13:00:00|7491|7476|7498.3|7483.3|7501.6|7486.6|7490.7|7475.7|223
1584453600000|2020-03-17 14:00:00|7498.1|7483.1|7485.4|7470.4|7501.3|7486.3|7482.9|7467.9|127
1584457200000|2020-03-17 15:00:00|7486.9|7471.9|7490|7475|7493.1|7478.1|7474.1|7459.1|130
1584460800000|2020-03-17 16:00:00|7490.1|7475.1|7494.5|7479.5|7503.2|7480.9|7482.9|7466.5|159
1584464400000|2020-03-17 17:00:00|7495.3|7480.3|7489.6|7474.6|7495.3|7480.3|7487.5|7472.5|40
1584468000000|2020-03-17 18:00:00|7489.2|7474.2|7485.1|7470.1|7489.2|7474.2|7481.4|7466.4|46
1584471600000|2020-03-17 19:00:00|7485.5|7470.5|7480.1|7465.1|7501|7476.9|7480.1|7462.9|47
1584500400000|2020-03-18 03:00:00|7464.1|7449.1|7476.8|7461.8|7478.5|7463.5|7455.7|7440.7|980
1584504000000|2020-03-18 04:00:00|7476.7|7461.7|7475|7460|7481.2|7466.2|7465.5|7450.5|940
1584507600000|2020-03-18 05:00:00|7475.3|7460.3|7488.5|7473.5|7494.5|7479.5|7475|7460|756
1584511200000|2020-03-18 06:00:00|7488.4|7473.4|7504.6|7489.6|7505.4|7490.4|7488.1|7473.1|670
1584514800000|2020-03-18 07:00:00|7504.8|7489.8|7517.2|7502.2|7521.2|7506.2|7503|7488|740
1584518400000|2020-03-18 08:00:00|7517|7502|7515.5|7500.5|7523.7|7508.7|7500.3|7477.5|672
1584522000000|2020-03-18 09:00:00|7515.8|7500.8|7513.6|7498.6|7525.7|7510.7|7510|7495|510
1584525600000|2020-03-18 10:00:00|7513.4|7498.4|7511.9|7496.9|7524.9|7503.5|7507.1|7492.1|374
1584529200000|2020-03-18 11:00:00|7512.6|7497.6|7511.7|7496.7|7512.6|7497.6|7504|7489|128
1584532800000|2020-03-18 12:00:00|7511.8|7496.8|7508.4|7493.4|7514.9|7499.9|7507.4|7492.4|68
1584536400000|2020-03-18 13:00:00|7509.5|7494.5|7522.3|7507.3|7525.4|7510.4|7503.8|7488.8|359
1584540000000|2020-03-18 14:00:00|7522.4|7507.4|7540.4|7525.4|7540.4|7525.4|7516.6|7501.6|432
1584543600000|2020-03-18 15:00:00|7540.3|7525.3|7583.6|7568.6|7585.7|7570.7|7540.3|7525.3|700
1584547200000|2020-03-18 16:00:00|7583.9|7568.9|7596.3|7581.3|7597.2|7582.2|7579.4|7564.4|390
1584550800000|2020-03-18 17:00:00|7596.4|7581.4|7608.3|7578.3|7621.6|7593.3|7596.3|7575.7|643
1584554400000|2020-03-18 18:00:00|7609|7579|7604.6|7574.6|7617.2|7587.2|7603.3|7573.3|104
1584558000000|2020-03-18 19:00:00|7603.6|7573.6|7604.8|7574.8|7610.1|7580.1|7597.6|7567.6|42
1584561600000|2020-03-18 20:00:00|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|1
1584586800000|2020-03-19 03:00:00|7675.2|7621.3|7639.6|7624.6|7675.2|7635|7619.6|7589.6|908
1584590400000|2020-03-19 04:00:00|7639.4|7624.4|7649.8|7634.8|7669.8|7647.7|7636.1|7613.1|3197
1584594000000|2020-03-19 05:00:00|7649.7|7634.7|7627.7|7612.7|7651.7|7636.7|7608.2|7593.2|1957
1584597600000|2020-03-19 06:00:00|7627.6|7612.6|7619.3|7604.3|7634.5|7619.5|7605.3|7587.5|951
1584601200000|2020-03-19 07:00:00|7619.6|7604.6|7631.9|7616.9|7648.1|7630.1|7613.5|7591.8|519
1584604800000|2020-03-19 08:00:00|7632.6|7617.6|7611.2|7596.2|7638.5|7623.5|7603.5|7576|1041
1584608400000|2020-03-19 09:00:00|7612.3|7597.3|7627.9|7612.9|7630|7613|7611.2|7586.9|1029
1584612000000|2020-03-19 10:00:00|7630.1|7600.1|7657.2|7627.2|7657.5|7627.5|7606.7|7576.7|575
1584615600000|2020-03-19 11:00:00|7657.5|7627.5|7647.3|7632.3|7657.5|7637.8|7631.8|7613.3|96
1584619200000|2020-03-19 12:00:00|7640|7625|7629.8|7599.8|7652.5|7632.5|7621.7|7591.7|146
1584622800000|2020-03-19 13:00:00|7629.7|7599.7|7594.3|7564.3|7629.8|7599.8|7591.2|7561.2|1001
1584626400000|2020-03-19 14:00:00|7594.4|7564.4|7597.7|7567.7|7604.9|7574.9|7577.7|7548.5|946
1584630000000|2020-03-19 15:00:00|7597.6|7567.6|7608.2|7578.2|7610.7|7580.7|7590.1|7563.5|221
1584633600000|2020-03-19 16:00:00|7608.1|7578.1|7600.8|7570.8|7616.2|7592.7|7588.8|7562.3|407
1584637200000|2020-03-19 17:00:00|7603.2|7573.2|7621.5|7591.5|7628.6|7605.4|7599.8|7569.8|209
1584640800000|2020-03-19 18:00:00|7621.3|7591.3|7623.8|7593.8|7628.6|7598.6|7620.7|7590.7|45
1584644400000|2020-03-19 19:00:00|7623.5|7593.5|7625|7595|7626.8|7596.8|7618.5|7588.5|43
1584673200000|2020-03-20 03:00:00|7599.4|7569.4|7586|7571|7601.2|7585.6|7577.3|7562.3|1180
1584676800000|2020-03-20 04:00:00|7586.5|7571.5|7602.7|7587.7|7608.4|7593.4|7583|7568|1839
1584680400000|2020-03-20 05:00:00|7602.3|7587.3|7607.1|7592.1|7609.9|7594.9|7593|7578|1342
1584684000000|2020-03-20 06:00:00|7607|7592|7579.5|7564.5|7609.3|7594.3|7567.3|7552.3|604
1584687600000|2020-03-20 07:00:00|7578.9|7563.9|7557.7|7542.7|7586.1|7571.1|7556.3|7539.2|664
1584691200000|2020-03-20 08:00:00|7557|7542|7594.8|7579.8|7599.1|7580.8|7552.1|7537.1|271
1584694800000|2020-03-20 09:00:00|7593.4|7578.4|7598.3|7583.3|7608.3|7587.9|7583.1|7568.1|319
1584698400000|2020-03-20 10:00:00|7598.9|7583.9|7617.9|7587.9|7623.1|7599|7597.6|7577.2|178
1584702000000|2020-03-20 11:00:00|7618.8|7588.8|7616.4|7586.4|7621.2|7591.2|7605.4|7581.2|130
1584705600000|2020-03-20 12:00:00|7615.9|7585.9|7617.4|7587.4|7619.2|7589.2|7610.7|7580.7|95
1584709200000|2020-03-20 13:00:00|7617.5|7587.5|7647.4|7617.4|7650.3|7629|7617.5|7587.5|325
1584712800000|2020-03-20 14:00:00|7646.5|7616.5|7619.4|7589.4|7647.2|7617.2|7619.2|7589.2|556
1584716400000|2020-03-20 15:00:00|7619.6|7589.6|7641.6|7611.6|7650.9|7620.9|7612.1|7586.7|579
1584720000000|2020-03-20 16:00:00|7641|7611|7654.1|7624.1|7654.1|7624.1|7637|7607|409
1584723600000|2020-03-20 17:00:00|7654.3|7624.3|7666.8|7636.8|7671.3|7641.3|7647.8|7620.8|453
1584727200000|2020-03-20 18:00:00|7668.1|7638.1|7672|7642|7676.1|7651.6|7661.9|7631.9|101
1584730800000|2020-03-20 19:00:00|7672.5|7642.5|7667.1|7637.1|7674.5|7644.5|7661.1|7631.1|117
1584932400000|2020-03-23 03:00:00|7718.3|7703.3|7747.7|7732.7|7749.7|7734.7|7717.7|7694.3|1317
1584936000000|2020-03-23 04:00:00|7748.2|7733.2|7725.5|7710.5|7771.1|7756.1|7724|7709|1003
1584939600000|2020-03-23 05:00:00|7726.5|7711.5|7737.2|7722.2|7742.2|7727.2|7724.5|7709.5|596
1584943200000|2020-03-23 06:00:00|7737.9|7722.9|7738.6|7723.6|7738.8|7723.8|7708.9|7693.9|1295
1584946800000|2020-03-23 07:00:00|7737.1|7722.1|7722.4|7707.4|7739.1|7724.1|7713.2|7693|442
1584950400000|2020-03-23 08:00:00|7724.7|7709.7|7728.7|7713.7|7737.3|7722.3|7712.6|7689.8|232
1584954000000|2020-03-23 09:00:00|7728.4|7713.4|7746.8|7731.8|7769.4|7741.4|7728|7703.2|446
1584957600000|2020-03-23 10:00:00|7747.4|7732.4|7760.9|7745.9|7770.1|7753.4|7746.8|7731.8|285
1584961200000|2020-03-23 11:00:00|7758.3|7743.3|7792.9|7777.9|7792.9|7777.9|7755.9|7740.9|682
1584964800000|2020-03-23 12:00:00|7793.9|7778.9|7755.3|7725.3|7799.3|7778.9|7739.6|7709.6|244
1584968400000|2020-03-23 13:00:00|7754.3|7724.3|7787.1|7757.1|7806.2|7776.2|7749.5|7724.3|553
1584972000000|2020-03-23 14:00:00|7792.6|7762.6|7776.5|7761.5|7797.9|7767.9|7766.6|7749.9|586
1584975600000|2020-03-23 15:00:00|7774.9|7759.9|7789.7|7774.7|7789.7|7774.7|7773.2|7758.2|312
1584979200000|2020-03-23 16:00:00|7785.2|7770.2|7777|7762|7798.2|7775.6|7773.8|7758.8|458
1584982800000|2020-03-23 17:00:00|7776.9|7761.9|7779.7|7764.7|7783.7|7768.7|7776.1|7761.1|214
1584986400000|2020-03-23 18:00:00|7780.2|7765.2|7788|7758|7793.6|7766.8|7778.6|7754.9|51
1584990000000|2020-03-23 19:00:00|7788.3|7758.3|7795.6|7765.6|7802.2|7772.2|7788.2|7758.2|178
1585018800000|2020-03-24 03:00:00|7749.9|7719.9|7761.7|7746.7|7761.7|7746.7|7737.7|7712.3|163
1585022400000|2020-03-24 04:00:00|7757.6|7742.6|7778.9|7763.9|7794.6|7779.6|7756.2|7741.2|327
1585026000000|2020-03-24 05:00:00|7780|7765|7779|7764|7796.8|7781.8|7777.2|7761.6|304
1585029600000|2020-03-24 06:00:00|7778.9|7763.9|7786.4|7756.4|7803.5|7785.4|7778.9|7752.8|991
1585033200000|2020-03-24 07:00:00|7787|7757|7770.1|7755.1|7793.6|7768|7768.8|7753.8|233
1585036800000|2020-03-24 08:00:00|7769.5|7754.5|7749.4|7734.4|7774|7759|7744|7727.4|438
1585040400000|2020-03-24 09:00:00|7750|7735|7746.2|7731.2|7765.9|7745|7742.9|7727.9|138
1585044000000|2020-03-24 10:00:00|7747.3|7732.3|7754.3|7739.3|7756.8|7741.8|7746.3|7731.3|259
1585047600000|2020-03-24 11:00:00|7752.9|7737.9|7762.9|7747.9|7775.8|7750.2|7749.4|7727.7|692
1585051200000|2020-03-24 12:00:00|7763.7|7748.7|7776.1|7746.1|7778.2|7754.3|7759.4|7737.3|671
1585054800000|2020-03-24 13:00:00|7776|7746|7754.8|7739.8|7778.4|7757.8|7754.6|7739.6|716
1585058400000|2020-03-24 14:00:00|7755.1|7740.1|7786.8|7771.8|7787.1|7772.1|7740.8|7725.8|718
1585062000000|2020-03-24 15:00:00|7786.5|7771.5|7792.1|7762.1|7804.4|7784|7783.6|7758.6|690
1585065600000|2020-03-24 16:00:00|7792|7762|7759.8|7729.8|7795.2|7765.2|7759.7|7729.7|444
1585069200000|2020-03-24 17:00:00|7759.9|7729.9|7764.4|7734.4|7766.2|7736.2|7758.4|7728.4|293
1585072800000|2020-03-24 18:00:00|7764.5|7734.5|7757.2|7727.2|7767.4|7737.4|7757.2|7727.2|92
1585076400000|2020-03-24 19:00:00|7756.2|7726.2|7751|7721|7756.3|7732.8|7742|7720.3|175
1585105200000|2020-03-25 03:00:00|7756.6|7726.6|7759.1|7729.1|7766.6|7739.5|7747.2|7723.6|91
1585108800000|2020-03-25 04:00:00|7759|7729|7779.6|7749.6|7785.6|7755.6|7759|7729|241
1585112400000|2020-03-25 05:00:00|7776.3|7746.3|7781.5|7751.5|7781.5|7758|7760.2|7730.2|198
1585116000000|2020-03-25 06:00:00|7781.6|7751.6|7773.1|7758.1|7785.5|7759.5|7768.1|7744.5|198
1585119600000|2020-03-25 07:00:00|7772.7|7757.7|7778.4|7763.4|7786.7|7767.2|7766.8|7749.8|54
1585123200000|2020-03-25 08:00:00|7779.1|7764.1|7761.3|7746.3|7783.8|7768.8|7761.3|7731.4|134
1585126800000|2020-03-25 09:00:00|7760.8|7745.8|7740.8|7725.8|7760.8|7745.8|7733.6|7718.6|130
1585130400000|2020-03-25 10:00:00|7738.6|7723.6|7756.6|7741.6|7767.4|7752.4|7732|7717|79
1585134000000|2020-03-25 11:00:00|7763|7748|7750.1|7735.1|7763|7748|7743.7|7718|32
1585137600000|2020-03-25 12:00:00|7747.4|7732.4|7759.3|7744.3|7766.6|7751.6|7746.9|7728.1|65
1585141200000|2020-03-25 13:00:00|7760.1|7745.1|7758|7743|7760.1|7745.1|7750.5|7735.5|70
1585144800000|2020-03-25 14:00:00|7756.4|7741.4|7757|7742|7759.8|7744.8|7752.3|7737.3|145
1585148400000|2020-03-25 15:00:00|7756.9|7741.9|7756.5|7741.5|7758.5|7743.5|7753.9|7738.9|295
1585152000000|2020-03-25 16:00:00|7755.4|7740.4|7746.6|7731.6|7757.6|7741.4|7742.7|7727.1|281
1585155600000|2020-03-25 17:00:00|7746.7|7731.7|7728.6|7713.6|7746.8|7731.8|7724.2|7709.2|219
1585159200000|2020-03-25 18:00:00|7728.5|7713.5|7719.9|7704.9|7728.6|7713.6|7718.3|7703.3|292
1585162800000|2020-03-25 19:00:00|7720|7705|7729|7699|7733.1|7709.2|7712|7693.3|241
1585191600000|2020-03-26 03:00:00|7749.3|7719.3|7734.2|7719.2|7749.6|7725.2|7725.7|7710.7|584
1585195200000|2020-03-26 04:00:00|7734.6|7719.6|7671.3|7656.3|7749.8|7729.4|7662.5|7644.6|1017
1585198800000|2020-03-26 05:00:00|7672.2|7657.2|7684.8|7669.8|7695.9|7680.9|7669.6|7654.6|711
1585202400000|2020-03-26 06:00:00|7684.9|7669.9|7684.7|7669.7|7700.2|7685.2|7676.5|7661.5|1331
1585206000000|2020-03-26 07:00:00|7684.8|7669.8|7682.9|7667.9|7693.6|7678.6|7670.9|7655.9|812
1585209600000|2020-03-26 08:00:00|7684.2|7669.2|7709.9|7694.9|7717.6|7702.6|7682.9|7667.9|811
1585213200000|2020-03-26 09:00:00|7710.1|7695.1|7699.9|7684.9|7721.9|7700.2|7699.7|7684.7|441
1585216800000|2020-03-26 10:00:00|7699.6|7684.6|7689.1|7674.1|7702.9|7687.9|7681.6|7666.6|625
1585220400000|2020-03-26 11:00:00|7688.2|7673.2|7688.1|7673.1|7689.5|7674.1|7677.5|7659.5|108
1585224000000|2020-03-26 12:00:00|7688.5|7673.5|7693.7|7678.7|7714.1|7697.7|7683.4|7668.4|231
1585227600000|2020-03-26 13:00:00|7693.6|7678.6|7674.6|7659.6|7703|7688|7664.8|7649.8|129
1585231200000|2020-03-26 14:00:00|7672.3|7657.3|7664.9|7649.9|7677.2|7661.5|7664.9|7647.2|72
1585234800000|2020-03-26 15:00:00|7664.4|7649.4|7641.9|7626.9|7671.7|7656.7|7641.9|7626.9|58
1585238400000|2020-03-26 16:00:00|7642|7627|7649.4|7634.4|7653.4|7638.4|7634.5|7619.5|115
1585242000000|2020-03-26 17:00:00|7647.2|7632.2|7655.4|7640.4|7661|7644.2|7647.2|7630.5|36
1585245600000|2020-03-26 18:00:00|7654.5|7639.5|7644.1|7629.1|7657.7|7639.9|7642.9|7627.1|32
1585249200000|2020-03-26 19:00:00|7644|7629|7637.4|7622.4|7646|7631|7633.9|7618.9|38
1585278000000|2020-03-27 03:00:00|7617.6|7587.6|7634.5|7619.5|7646.1|7629.9|7606.2|7581.5|318
1585281600000|2020-03-27 04:00:00|7631.4|7616.4|7632.7|7617.7|7635.6|7620.6|7601.8|7577|1093
1585285200000|2020-03-27 05:00:00|7632.6|7617.6|7629.3|7614.3|7635|7620|7568.1|7553.1|1254
1585288800000|2020-03-27 06:00:00|7628.6|7613.6|7664.7|7649.7|7676.4|7661.4|7623.4|7608.4|1205
1585292400000|2020-03-27 07:00:00|7664.5|7649.5|7708.6|7693.6|7725.5|7710.5|7660.3|7645.3|933
1585296000000|2020-03-27 08:00:00|7707.4|7692.4|7737.8|7707.8|7752.3|7722.3|7700|7685|1562
1585299600000|2020-03-27 09:00:00|7738|7708|7693.4|7678.4|7744.7|7714.7|7681.1|7651.1|1897
1585303200000|2020-03-27 10:00:00|7693|7678|7665|7650|7696.6|7681.6|7652.5|7637.5|509
1585306800000|2020-03-27 11:00:00|7663.6|7648.6|7676.5|7661.5|7685.8|7663.6|7659.8|7644.8|201
1585310400000|2020-03-27 12:00:00|7678.3|7663.3|7698.5|7683.5|7701.8|7683.5|7676.4|7661.4|104
1585314000000|2020-03-27 13:00:00|7700|7685|7721.2|7691.2|7725.5|7710.5|7698|7683|362
1585317600000|2020-03-27 14:00:00|7722.1|7692.1|7683.8|7668.8|7722.1|7699.4|7682|7667|193
1585321200000|2020-03-27 15:00:00|7684.3|7669.3|7690|7675|7698.2|7677|7681.8|7664.8|119
1585324800000|2020-03-27 16:00:00|7689.7|7674.7|7686.3|7671.3|7690.7|7675.7|7679|7664|70
1585328400000|2020-03-27 17:00:00|7685.4|7670.4|7672.6|7657.6|7687.2|7672.2|7672.6|7657.6|19
1585332000000|2020-03-27 18:00:00|7670.1|7655.1|7662.9|7647.9|7670.1|7655.1|7662.9|7647.9|17
1585335600000|2020-03-27 19:00:00|7661.5|7646.5|7673.8|7643.8|7673.8|7646.5|7659.6|7629.6|203
1585533600000|2020-03-30 02:00:00|7712.1|7677.1|7702.5|7672.5|7712.1|7677.1|7702.5|7672.5|2
1585537200000|2020-03-30 03:00:00|7699.7|7669.7|7684.3|7669.3|7701.5|7676|7671.9|7656.5|191
1585540800000|2020-03-30 04:00:00|7679.8|7664.8|7684.7|7669.7|7700.2|7673.4|7668.6|7653.6|738
1585544400000|2020-03-30 05:00:00|7684.3|7669.3|7669.7|7654.7|7684.7|7669.7|7667.8|7652.8|1905
1585548000000|2020-03-30 06:00:00|7668.7|7653.7|7684.3|7669.3|7684.3|7669.3|7660.7|7645.7|834
1585551600000|2020-03-30 07:00:00|7684|7669|7654.9|7639.9|7692|7677|7654.9|7639.9|750
1585555200000|2020-03-30 08:00:00|7654.5|7639.5|7653|7638|7661.1|7642.8|7628.2|7613.2|528
1585558800000|2020-03-30 09:00:00|7651.8|7636.8|7650.9|7635.9|7651.8|7636.8|7640.8|7625.8|123
1585562400000|2020-03-30 10:00:00|7651.6|7636.6|7650.7|7635.7|7657.5|7642.5|7645.8|7630.8|130
1585566000000|2020-03-30 11:00:00|7649.6|7634.6|7652.5|7637.5|7654.7|7639.7|7643.5|7628.5|90
1585569600000|2020-03-30 12:00:00|7652|7637|7647|7632|7655.5|7640.5|7646.3|7631.3|37
1585573200000|2020-03-30 13:00:00|7650.7|7635.7|7648.4|7633.4|7653|7638|7639.6|7624.6|122
1585576800000|2020-03-30 14:00:00|7649.1|7634.1|7650|7635|7651.6|7636.6|7642.4|7627.4|85
1585580400000|2020-03-30 15:00:00|7649.3|7634.3|7653.3|7638.3|7654.3|7639.3|7645.7|7630.7|109
1585584000000|2020-03-30 16:00:00|7653.7|7638.7|7652.3|7637.3|7655.2|7640.2|7651|7636|84
1585587600000|2020-03-30 17:00:00|7652.6|7637.6|7663.8|7648.8|7672.4|7652.4|7652.6|7637.6|122
1585591200000|2020-03-30 18:00:00|7663.9|7648.9|7669.1|7654.1|7678.7|7656.7|7663.9|7642.8|72
1585594800000|2020-03-30 19:00:00|7672.7|7642.7|7659.1|7644.1|7673.6|7651.1|7658|7642.4|72
1585620000000|2020-03-31 02:00:00|7652.2|7637.2|7658.5|7628.5|7660.9|7637.2|7644.2|7620.6|149
1585623600000|2020-03-31 03:00:00|7658.6|7628.6|7660|7645|7670.3|7646.9|7648.8|7627.2|431
1585627200000|2020-03-31 04:00:00|7659.9|7644.9|7665.7|7650.7|7675.7|7660.7|7649.7|7634.7|1744
1585630800000|2020-03-31 05:00:00|7665.3|7650.3|7642.9|7627.9|7666.2|7651.2|7642.6|7627.6|1295
1585634400000|2020-03-31 06:00:00|7640.9|7625.9|7631.6|7616.6|7644.1|7629.1|7622.9|7607.9|1590
1585638000000|2020-03-31 07:00:00|7631.5|7616.5|7615.7|7600.7|7633.6|7618.6|7615.2|7600.2|556
1585641600000|2020-03-31 08:00:00|7616.5|7601.5|7623.2|7608.2|7627.4|7612.4|7601.8|7586.8|539
1585645200000|2020-03-31 09:00:00|7623.1|7608.1|7632.3|7617.3|7638.7|7623.7|7622|7602|446
1585648800000|2020-03-31 10:00:00|7631.5|7616.5|7615.5|7600.5|7632.6|7617.6|7614.7|7599.7|450
1585652400000|2020-03-31 11:00:00|7615.2|7600.2|7630.6|7615.6|7640.7|7625.7|7615.2|7595.7|328
1585656000000|2020-03-31 12:00:00|7630.3|7615.3|7623|7608|7638.5|7623.5|7621.3|7602.1|200
1585659600000|2020-03-31 13:00:00|7623.3|7608.3|7617.6|7602.6|7623.3|7608.3|7611.2|7596.2|350
1585663200000|2020-03-31 14:00:00|7617.3|7602.3|7618.4|7603.4|7623.1|7608.1|7613.9|7598.9|271
1585666800000|2020-03-31 15:00:00|7618.5|7603.5|7619.8|7604.8|7620.8|7605.8|7605|7590|571
1585670400000|2020-03-31 16:00:00|7619.7|7604.7|7625.4|7610.4|7625.6|7610.6|7612.8|7597.8|360
1585674000000|2020-03-31 17:00:00|7625.5|7610.5|7629.8|7614.8|7633|7618|7622.1|7607.1|226
1585677600000|2020-03-31 18:00:00|7629.4|7614.4|7621.4|7606.4|7629.4|7614.4|7620.8|7605.8|114
1585681200000|2020-03-31 19:00:00|7620.7|7605.7|7634.3|7604.3|7638.1|7620.9|7617.6|7601|169
1585706400000|2020-04-01 02:00:00|7639.8|7609.8|7646.7|7616.7|7655.8|7625.8|7638.5|7608.5|264
1585710000000|2020-04-01 03:00:00|7646.6|7616.6|7656.8|7641.8|7668.3|7648.5|7636.4|7606.4|233
1585713600000|2020-04-01 04:00:00|7656.7|7641.7|7658.7|7628.7|7669.3|7649.9|7654.9|7626.1|95
1585717200000|2020-04-01 05:00:00|7659.2|7629.2|7686.3|7656.3|7688.1|7658.1|7651.5|7625.5|88
1585720800000|2020-04-01 06:00:00|7683.5|7653.5|7703.8|7673.8|7707.2|7689.1|7671.5|7653.4|155
1585724400000|2020-04-01 07:00:00|7701.3|7671.3|7705.5|7690.5|7723.4|7708.4|7685.7|7661.8|284
1585728000000|2020-04-01 08:00:00|7711.8|7696.8|7715.6|7700.6|7730.5|7715.5|7703.7|7688.7|190
1585731600000|2020-04-01 09:00:00|7714.7|7699.7|7726.7|7711.7|7729.6|7714.6|7706.1|7691.1|123
1585735200000|2020-04-01 10:00:00|7727.1|7712.1|7730.2|7715.2|7730.2|7715.2|7722.4|7707.4|41
1585738800000|2020-04-01 11:00:00|7729.8|7714.8|7736.5|7721.5|7742.1|7723.9|7729.7|7711.7|55
1585742400000|2020-04-01 12:00:00|7735.4|7720.4|7746.6|7731.6|7754.6|7733.1|7735.4|7720.4|61
1585746000000|2020-04-01 13:00:00|7745.3|7730.3|7739.8|7724.8|7749.8|7734.8|7739.2|7724.2|488
1585749600000|2020-04-01 14:00:00|7740.1|7725.1|7736.5|7721.5|7743.7|7728.7|7733.9|7718.9|881
1585753200000|2020-04-01 15:00:00|7736.4|7721.4|7743.5|7728.5|7744.9|7729.9|7735.2|7720.2|405
1585756800000|2020-04-01 16:00:00|7743.6|7728.6|7757.4|7742.4|7758.9|7743.9|7741.7|7726.7|280
1585760400000|2020-04-01 17:00:00|7757.5|7742.5|7772.2|7757.2|7773.1|7758.1|7757.2|7742.2|408
1585764000000|2020-04-01 18:00:00|7772.3|7757.3|7767.2|7752.2|7772.6|7757.6|7760.5|7745.5|215
1585767600000|2020-04-01 19:00:00|7768.6|7753.6|7779.1|7749.1|7783.5|7758.8|7767.3|7747.4|135
1585792800000|2020-04-02 02:00:00|7757.5|7727.5|7762.6|7732.6|7765.4|7735.4|7757.5|7727.5|9
1585796400000|2020-04-02 03:00:00|7762.5|7732.5|7749.7|7719.7|7767.9|7745.1|7739.5|7713.3|680
1585800000000|2020-04-02 04:00:00|7749.9|7719.9|7729|7714|7753|7733.3|7724|7705.2|219
1585803600000|2020-04-02 05:00:00|7729.1|7714.1|7737.8|7722.8|7753.2|7729.9|7728.8|7709.1|659
1585807200000|2020-04-02 06:00:00|7738.3|7723.3|7742.1|7727.1|7746.9|7731.9|7724.3|7706.2|788
1585810800000|2020-04-02 07:00:00|7742.5|7727.5|7721.9|7706.9|7744.8|7729.8|7720|7705|407
1585814400000|2020-04-02 08:00:00|7723.6|7708.6|7727.9|7712.9|7734.3|7719.3|7722.6|7707.6|82
1585818000000|2020-04-02 09:00:00|7727.5|7712.5|7726|7711|7732.6|7717.6|7716.8|7701.8|120
1585821600000|2020-04-02 10:00:00|7725.3|7710.3|7732.4|7717.4|7738.7|7723.7|7725.3|7706.1|140
1585825200000|2020-04-02 11:00:00|7732.5|7717.5|7740.1|7725.1|7751.4|7736.4|7731.3|7716.3|177
1585828800000|2020-04-02 12:00:00|7740.9|7725.9|7755.4|7740.4|7756|7740.4|7740.9|7723.2|101
1585832400000|2020-04-02 13:00:00|7755.6|7740.6|7766.1|7736.1|7766.2|7745.2|7749.8|7733.1|556
1585836000000|2020-04-02 14:00:00|7766|7736|7743.8|7728.8|7766.9|7744|7737.8|7720.5|999
1585839600000|2020-04-02 15:00:00|7743.7|7728.7|7727.2|7712.2|7743.8|7728.8|7722.9|7707.9|677
1585843200000|2020-04-02 16:00:00|7727.1|7712.1|7728.3|7713.3|7737.9|7722.9|7725.7|7710.7|773
1585846800000|2020-04-02 17:00:00|7728.4|7713.4|7738.4|7723.4|7750.4|7729.6|7725.2|7710.2|849
1585850400000|2020-04-02 18:00:00|7737.3|7722.3|7742.1|7727.1|7745.4|7730.4|7736.1|7721.1|262
1585854000000|2020-04-02 19:00:00|7741.8|7726.8|7732.6|7717.6|7748.1|7726.8|7732|7709.1|437
1585879200000|2020-04-03 02:00:00|7729.2|7694.2|7721.8|7691.8|7729.2|7698.8|7713.8|7680.1|306
1585882800000|2020-04-03 03:00:00|7721|7691|7712.2|7697.2|7727.8|7704.6|7706.1|7687.5|483
1585886400000|2020-04-03 04:00:00|7712.3|7697.3|7711.5|7696.5|7720.9|7705.9|7689.5|7674.5|1003
1585890000000|2020-04-03 05:00:00|7711.4|7696.4|7699.1|7684.1|7714.4|7699.4|7698|7683|585
1585893600000|2020-04-03 06:00:00|7699|7684|7703.4|7688.4|7718.2|7703.2|7698.4|7683.4|733
1585897200000|2020-04-03 07:00:00|7702.9|7687.9|7728.8|7713.8|7728.8|7713.8|7702.9|7687.9|450
1585900800000|2020-04-03 08:00:00|7728.1|7713.1|7733.2|7718.2|7733.7|7718.7|7719.6|7704.6|613
1585904400000|2020-04-03 09:00:00|7732.8|7717.8|7753.7|7738.7|7764.7|7746.8|7728.9|7713.9|572
1585908000000|2020-04-03 10:00:00|7748.9|7733.9|7740.9|7725.9|7757.1|7742.1|7725|7703.3|638
1585911600000|2020-04-03 11:00:00|7741|7726|7744.5|7729.5|7753.2|7738.2|7740.4|7725.4|932
1585915200000|2020-04-03 12:00:00|7746.8|7731.8|7757.2|7742.2|7765.6|7742.2|7746.8|7727.4|56
1585918800000|2020-04-03 13:00:00|7757.7|7742.7|7750.2|7735.2|7765.3|7750.3|7747|7732|282
1585922400000|2020-04-03 14:00:00|7750.3|7735.3|7749.7|7734.7|7755.7|7740.7|7743.5|7728.5|456
1585926000000|2020-04-03 15:00:00|7749.6|7734.6|7761.2|7746.2|7763.7|7748.7|7749.5|7734.5|385
1585929600000|2020-04-03 16:00:00|7761.3|7746.3|7768.2|7753.2|7771.6|7756.6|7761.1|7746.1|281
1585933200000|2020-04-03 17:00:00|7768.1|7753.1|7775.8|7760.8|7776|7761|7767.8|7752.8|376
1585936800000|2020-04-03 18:00:00|7775|7760|7769.3|7754.3|7776.1|7761.1|7768.4|7753.4|455
1585940400000|2020-04-03 19:00:00|7769.4|7754.4|7782.1|7752.1|7782.6|7760.8|7769.4|7751.6|154
1586138400000|2020-04-06 02:00:00|7782.6|7747.6|7778.8|7746.4|7782.6|7747.6|7777.6|7742.6|17
1586142000000|2020-04-06 03:00:00|7778.1|7743.1|7768.7|7738.7|7780.1|7746.4|7762.1|7732.1|35
1586145600000|2020-04-06 04:00:00|7768|7738|7745.5|7730.5|7768|7738.8|7739.6|7715.8|121
1586149200000|2020-04-06 05:00:00|7744.9|7729.9|7736.2|7721.2|7762.1|7736.8|7735|7713.7|504
1586152800000|2020-04-06 06:00:00|7736.9|7721.9|7762.1|7732.1|7763.7|7736.7|7735.8|7719.4|439
1586156400000|2020-04-06 07:00:00|7761.9|7731.9|7750.6|7720.6|7761.9|7731.9|7745.4|7715.4|679
1586160000000|2020-04-06 08:00:00|7750.3|7720.3|7740.9|7725.9|7756.2|7732.5|7738.2|7720|150
1586163600000|2020-04-06 09:00:00|7740.2|7725.2|7745|7715|7754.4|7727.9|7733.9|7714.2|408
1586167200000|2020-04-06 10:00:00|7744.9|7714.9|7739.4|7724.4|7767.9|7746.9|7736.9|7714.9|644
1586170800000|2020-04-06 11:00:00|7739.7|7724.7|7737.5|7722.5|7740.3|7725.3|7729.7|7714.7|121
1586174400000|2020-04-06 12:00:00|7736.3|7721.3|7728.8|7713.8|7749.2|7726.9|7727.5|7707.3|105
1586178000000|2020-04-06 13:00:00|7729.7|7714.7|7740.6|7725.6|7750.3|7735.3|7729.1|7712.9|1071
1586181600000|2020-04-06 14:00:00|7740.4|7725.4|7732.7|7717.7|7740.4|7725.4|7730.2|7715.2|1315
1586185200000|2020-04-06 15:00:00|7732.5|7717.5|7731.8|7716.8|7735.3|7720.3|7729.3|7714.3|2607
1586188800000|2020-04-06 16:00:00|7731.6|7716.6|7727.2|7712.2|7733.2|7718.2|7723.4|7708.4|1624
1586192400000|2020-04-06 17:00:00|7727.3|7712.3|7724.6|7709.6|7729|7714|7724.2|7709.2|317
1586196000000|2020-04-06 18:00:00|7724.7|7709.7|7725.5|7710.5|7727.9|7712.9|7724.7|7709.7|55
1586199600000|2020-04-06 19:00:00|7724.8|7709.8|7724.8|7709.8|7727.4|7712.4|7724.6|7709.6|104
1586224800000|2020-04-07 02:00:00|7721.3|7689.8|7722.3|7690.2|7722.3|7692.2|7721.3|7688.8|29
1586228400000|2020-04-07 03:00:00|7722.7|7690.6|7725.5|7695.5|7729.3|7699.3|7716.2|7686.2|783
1586232000000|2020-04-07 04:00:00|7725.6|7695.6|7709.4|7694.4|7727.1|7710.7|7709.4|7691.8|803
1586235600000|2020-04-07 05:00:00|7709.8|7694.8|7685.4|7670.4|7714.5|7699.5|7680.8|7665.8|482
1586239200000|2020-04-07 06:00:00|7685|7670|7678.2|7663.2|7687.3|7672.3|7672.3|7657.3|650
1586242800000|2020-04-07 07:00:00|7678.8|7663.8|7661.2|7646.2|7687.4|7672.4|7659.9|7644.9|1850
1586246400000|2020-04-07 08:00:00|7661|7646|7676.9|7661.9|7677.8|7662.8|7654.1|7639.1|1059
1586250000000|2020-04-07 09:00:00|7674.9|7659.9|7664.5|7649.5|7675.6|7660.6|7660.2|7645.2|965
1586253600000|2020-04-07 10:00:00|7664.6|7649.6|7671.4|7656.4|7675.8|7660.8|7656.8|7641.8|653
1586257200000|2020-04-07 11:00:00|7671.8|7656.8|7670.4|7655.4|7681.6|7660.6|7662.4|7646.8|475
1586260800000|2020-04-07 12:00:00|7669.6|7654.6|7660.7|7645.7|7671.1|7656.1|7652.6|7632.2|459
1586264400000|2020-04-07 13:00:00|7660.6|7645.6|7658.6|7643.6|7666.8|7651.8|7655.7|7640.7|400
1586268000000|2020-04-07 14:00:00|7658.4|7643.4|7674|7659|7676.4|7661.4|7653.3|7638.3|476
1586271600000|2020-04-07 15:00:00|7674.1|7659.1|7687.3|7672.3|7687.8|7672.8|7669|7654|451
1586275200000|2020-04-07 16:00:00|7687.4|7672.4|7672.1|7657.1|7688.9|7673.9|7670.9|7655.9|496
1586278800000|2020-04-07 17:00:00|7671.6|7656.6|7672.1|7657.1|7672.6|7657.6|7670.5|7655.5|31
1586282400000|2020-04-07 18:00:00|7672.3|7657.3|7679.3|7664.3|7695.4|7667.7|7670.2|7654.3|215
1586286000000|2020-04-07 19:00:00|7679.4|7664.4|7685.6|7655.6|7690.7|7666.3|7673.6|7653.4|197
1586311200000|2020-04-08 02:00:00|7715|7680|7717.2|7682.2|7719.2|7684.2|7709.1|7674.1|77
1586314800000|2020-04-08 03:00:00|7717.1|7682.1|7718|7688|7721.9|7699.9|7709.7|7679.8|70
1586318400000|2020-04-08 04:00:00|7718.2|7688.2|7690.7|7675.7|7718.2|7691.5|7684.7|7667.7|477
1586322000000|2020-04-08 05:00:00|7690.8|7675.8|7679.6|7664.6|7693.9|7675.9|7673.2|7658.2|335
1586325600000|2020-04-08 06:00:00|7679.8|7664.8|7702.3|7687.3|7708.6|7692.7|7679.8|7664.8|521
1586329200000|2020-04-08 07:00:00|7702|7687|7708.9|7693.9|7713.4|7698.4|7697.1|7682.1|752
1586332800000|2020-04-08 08:00:00|7708.7|7693.7|7731.3|7716.3|7741.2|7720.4|7707.5|7692.5|398
1586336400000|2020-04-08 09:00:00|7731.7|7716.7|7727.9|7712.9|7731.7|7716.7|7723|7708|254
1586340000000|2020-04-08 10:00:00|7727.2|7712.2|7726.8|7711.8|7735|7716.4|7720.9|7700.4|199
1586343600000|2020-04-08 11:00:00|7726.5|7711.5|7727.9|7712.9|7731.3|7716.3|7723.6|7708.6|167
1586347200000|2020-04-08 12:00:00|7727.4|7712.4|7725.6|7710.6|7732.6|7717.6|7722.1|7707.1|152
1586350800000|2020-04-08 13:00:00|7725.4|7710.4|7714|7699|7725.6|7710.6|7708.7|7693.7|538
1586354400000|2020-04-08 14:00:00|7713.9|7698.9|7709.3|7694.3|7718.7|7703.7|7704.1|7689.1|413
1586358000000|2020-04-08 15:00:00|7707.7|7692.7|7696|7681|7707.7|7692.7|7691.1|7676.1|663
1586361600000|2020-04-08 16:00:00|7696.3|7681.3|7695.6|7680.6|7699|7684|7694.4|7679.4|292
1586365200000|2020-04-08 17:00:00|7694.4|7679.4|7705.9|7675.9|7705.9|7681.4|7691.6|7670.9|367
1586368800000|2020-04-08 18:00:00|7705.3|7675.3|7695|7680|7706.8|7684.1|7694.1|7674.2|117
1586372400000|2020-04-08 19:00:00|7694.5|7679.5|7698.1|7683.1|7698.3|7683.3|7690.7|7675.7|24
1586397600000|2020-04-09 02:00:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|1
1586401200000|2020-04-09 03:00:00|7710.1|7677.6|7708.3|7675.8|7712.5|7680|7704.7|7672.2|32
1586404800000|2020-04-09 04:00:00|7706.3|7673.8|7725.7|7710.7|7731|7713|7703|7670.8|1112
1586408400000|2020-04-09 05:00:00|7725.5|7710.5|7741.7|7726.7|7745|7730|7724.1|7709.1|667
1586412000000|2020-04-09 06:00:00|7741.9|7726.9|7730.6|7715.6|7746.7|7731.7|7727.9|7712.9|762
1586415600000|2020-04-09 07:00:00|7730.7|7715.7|7706.4|7691.4|7731|7716|7703.5|7688.5|1187
1586419200000|2020-04-09 08:00:00|7706.9|7691.9|7724.5|7709.5|7729|7709.5|7705.7|7690.7|347
1586422800000|2020-04-09 09:00:00|7724.6|7709.6|7718|7703|7737.3|7715.6|7717.5|7702.5|295
1586426400000|2020-04-09 10:00:00|7718.5|7703.5|7717.2|7702.2|7722.5|7707.5|7713.8|7698.8|373
1586430000000|2020-04-09 11:00:00|7717.5|7702.5|7720.6|7705.6|7724.2|7709.2|7713.6|7698.6|388
1586433600000|2020-04-09 12:00:00|7720.5|7705.5|7701.2|7686.2|7730.5|7709.1|7700.2|7685.2|234
1586437200000|2020-04-09 13:00:00|7701.1|7686.1|7688|7673|7712.5|7690|7688|7672.1|1022
1586440800000|2020-04-09 14:00:00|7688.6|7673.6|7672|7657|7694.4|7679.4|7670.7|7649.3|1523
1586444400000|2020-04-09 15:00:00|7672.2|7657.2|7670.9|7655.9|7680.5|7665.5|7666|7651|875
1586448000000|2020-04-09 16:00:00|7671.7|7656.7|7673.7|7658.7|7674|7659|7670.7|7655.7|734
1586451600000|2020-04-09 17:00:00|7674|7659|7673|7658|7674.7|7659.7|7670.5|7655.5|184
1586455200000|2020-04-09 18:00:00|7673.5|7658.5|7680.6|7665.6|7688.3|7673.3|7673.5|7658.5|124
1586458800000|2020-04-09 19:00:00|7679|7664|7681.5|7666.5|7681.6|7666.6|7679|7664|5
1586484000000|2020-04-10 02:00:00|7695.1|7660.1|7691.2|7656.2|7695.1|7660.1|7691.2|7656.2|42
1586498400000|2020-04-10 06:00:00|7683.1|7653.1|7681.9|7651.9|7683.6|7653.6|7681.3|7651.3|34
1586502000000|2020-04-10 07:00:00|7692.3|7662.3|7692.9|7658.7|7693.9|7662.3|7685.2|7655.2|75
1586505600000|2020-04-10 08:00:00|7681.9|7666.9|7682|7667|7682|7667|7681.9|7666.9|2
1586509200000|2020-04-10 09:00:00|7679.7|7664.7|7674.5|7659.5|7679.7|7664.7|7674.4|7659.4|5
1586523600000|2020-04-10 13:00:00|7693.4|7663.4|7698.4|7668.4|7699.7|7678.6|7692|7662|49
1586534400000|2020-04-10 16:00:00|7703.2|7673.2|7705.7|7675.7|7706.5|7676.5|7703|7673|30
1586541600000|2020-04-10 18:00:00|7716.5|7686.5|7710|7680|7717.8|7687.8|7709.6|7679.6|25
1586746800000|2020-04-13 03:00:00|7720.7|7685.7|7710.1|7695.1|7722.1|7696.4|7706.2|7678.4|196
1586750400000|2020-04-13 04:00:00|7709.1|7694.1|7721.1|7706.1|7725.3|7710.3|7706.6|7688.3|1807
1586754000000|2020-04-13 05:00:00|7721|7706|7712.2|7697.2|7721.9|7706.9|7708.3|7693.3|1594
1586757600000|2020-04-13 06:00:00|7712.1|7697.1|7708.5|7693.5|7717.3|7702.3|7705.2|7690.2|1449
1586761200000|2020-04-13 07:00:00|7708.4|7693.4|7711|7696|7712|7697|7693.5|7678.5|990
1586764800000|2020-04-13 08:00:00|7709.4|7694.4|7700.5|7685.5|7715.5|7695.6|7699.5|7684.5|385
1586768400000|2020-04-13 09:00:00|7698.6|7683.6|7707.1|7692.1|7714.5|7692.1|7694.9|7679|61
1586772000000|2020-04-13 10:00:00|7709.1|7694.1|7700.6|7685.6|7713.4|7694.1|7699.2|7676.9|164
1586775600000|2020-04-13 11:00:00|7701.1|7686.1|7698.7|7683.7|7701.3|7686.3|7698.2|7683.2|91
1586779200000|2020-04-13 12:00:00|7708.9|7678.9|7706.2|7691.2|7709.2|7691.2|7706.2|7678.8|32
1586782800000|2020-04-13 13:00:00|7705.8|7690.8|7706.9|7691.9|7706.9|7691.9|7701.7|7686.7|192
1586786400000|2020-04-13 14:00:00|7706.8|7691.8|7713.3|7698.3|7722.4|7701.9|7705.8|7690|373
1586790000000|2020-04-13 15:00:00|7713.2|7698.2|7712.7|7697.7|7716.8|7701.8|7711.5|7696.5|265
1586793600000|2020-04-13 16:00:00|7712.6|7697.6|7712|7697|7713.2|7698.2|7708.9|7693.9|322
1586797200000|2020-04-13 17:00:00|7712.1|7697.1|7705|7690|7714.3|7699.3|7704.8|7689.8|497
1586800800000|2020-04-13 18:00:00|7704.9|7689.9|7711|7681|7713.3|7691.1|7699.1|7680.8|275
1586804400000|2020-04-13 19:00:00|7704.6|7689.6|7704.8|7689.8|7706.8|7691.8|7704.4|7689.4|52
1586829600000|2020-04-14 02:00:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586833200000|2020-04-14 03:00:00|7702.5|7672.5|7707.5|7677.5|7711.2|7681.2|7702.3|7672.3|71
1586836800000|2020-04-14 04:00:00|7706.2|7676.2|7702.7|7687.7|7717.6|7696.8|7688.5|7665.6|654
1586840400000|2020-04-14 05:00:00|7702.6|7687.6|7710.5|7695.5|7713.2|7698.2|7702.6|7687.6|140
1586844000000|2020-04-14 06:00:00|7710.7|7695.7|7702.5|7687.5|7720.2|7705.2|7702.1|7687.1|318
1586847600000|2020-04-14 07:00:00|7702.7|7687.7|7693.2|7678.2|7710.7|7688.5|7693.2|7676.3|221
1586851200000|2020-04-14 08:00:00|7690.7|7675.7|7696.9|7681.9|7700.2|7685.2|7687|7672|184
1586854800000|2020-04-14 09:00:00|7696.1|7681.1|7699.1|7684.1|7701.6|7686.6|7695.1|7680.1|74
1586858400000|2020-04-14 10:00:00|7699.2|7684.2|7698.3|7683.3|7717.4|7692.3|7696|7681|198
1586862000000|2020-04-14 11:00:00|7698|7683|7703.4|7673.4|7706.4|7685.2|7694.9|7672.7|135
1586865600000|2020-04-14 12:00:00|7695|7680|7690.1|7675.1|7697|7682|7688.8|7673.8|21
1586869200000|2020-04-14 13:00:00|7690.3|7675.3|7688.6|7673.6|7695.1|7680.1|7688.2|7673.2|135
1586872800000|2020-04-14 14:00:00|7689|7674|7675.7|7660.7|7689|7674|7669.5|7654.5|432
1586876400000|2020-04-14 15:00:00|7675.3|7660.3|7674.7|7659.7|7682|7667|7672.1|7657.1|217
1586880000000|2020-04-14 16:00:00|7674.3|7659.3|7675.3|7660.3|7676.7|7661.7|7670.9|7655.9|49
1586883600000|2020-04-14 17:00:00|7675.9|7660.9|7677.5|7662.5|7679.5|7664.5|7675.9|7660.9|30
1586887200000|2020-04-14 18:00:00|7677.7|7662.7|7679|7664|7679.3|7664.3|7677.7|7662.7|6
1586890800000|2020-04-14 19:00:00|7678.9|7663.9|7677.8|7662.8|7679.8|7664.8|7677.8|7662.8|7
1586916000000|2020-04-15 02:00:00|7677.3|7642.3|7680.9|7650.9|7682.3|7650.9|7677.3|7642.3|42
1586919600000|2020-04-15 03:00:00|7677.5|7647.5|7673.7|7643.7|7683.9|7653.9|7669.5|7639.5|969
1586923200000|2020-04-15 04:00:00|7673.8|7643.8|7661.8|7646.8|7682.9|7652.9|7654.6|7632.7|1855
1586926800000|2020-04-15 05:00:00|7661.4|7646.4|7685.8|7670.8|7686.6|7671.6|7660.6|7645.6|441
1586930400000|2020-04-15 06:00:00|7685|7670|7684|7669|7693.7|7678.7|7678.8|7663.8|1100
1586934000000|2020-04-15 07:00:00|7683.8|7668.8|7711.5|7696.5|7714.3|7699.3|7683.8|7668.8|1203
1586937600000|2020-04-15 08:00:00|7713.2|7698.2|7717|7702|7722.3|7707.3|7707.5|7692.5|1006
1586941200000|2020-04-15 09:00:00|7717.1|7702.1|7716.6|7701.6|7720.7|7705.7|7715|7700|227
1586944800000|2020-04-15 10:00:00|7716.8|7701.8|7733.5|7718.5|7735.3|7720.3|7711.6|7696.6|431
1586948400000|2020-04-15 11:00:00|7733.3|7718.3|7731.3|7716.3|7735.5|7720.5|7724.9|7709.9|278
1586952000000|2020-04-15 12:00:00|7730.9|7715.9|7761|7731|7761.5|7737.1|7730.7|7715|469
1586955600000|2020-04-15 13:00:00|7761.3|7731.3|7750|7735|7761.5|7739.7|7744.8|7729.2|433
1586959200000|2020-04-15 14:00:00|7748.7|7733.7|7744.5|7729.5|7758.2|7738.5|7740.3|7724.6|448
1586962800000|2020-04-15 15:00:00|7743.9|7728.9|7740.6|7725.6|7743.9|7728.9|7734.5|7719.5|573
1586966400000|2020-04-15 16:00:00|7741.2|7726.2|7734.3|7719.3|7745.2|7727.2|7733.5|7714.5|2300
1586970000000|2020-04-15 17:00:00|7734.6|7719.6|7734.8|7704.8|7735|7720|7728.3|7704.8|193
1586973600000|2020-04-15 18:00:00|7735.6|7705.6|7734.1|7704.1|7737.6|7715|7721.2|7696.2|624
1586977200000|2020-04-15 19:00:00|7734|7704|7738.5|7708.5|7738.5|7708.5|7733.7|7703.7|62
1587002400000|2020-04-16 02:00:00|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|1
1587006000000|2020-04-16 03:00:00|7751.7|7719.2|7759.7|7729.7|7760.4|7730.4|7749.1|7719.1|891
1587009600000|2020-04-16 04:00:00|7759.8|7729.8|7760.4|7745.4|7765|7750|7749.7|7725|1810
1587013200000|2020-04-16 05:00:00|7761|7746|7753.4|7738.4|7765.4|7750.4|7745.4|7730.4|596
1587016800000|2020-04-16 06:00:00|7753.6|7738.6|7747.8|7732.8|7760|7745|7740.8|7725.8|791
1587020400000|2020-04-16 07:00:00|7747|7732|7751.6|7736.6|7762.6|7747.6|7745.6|7730.6|747
1587024000000|2020-04-16 08:00:00|7752|7737|7751.8|7736.8|7760.4|7745.4|7750.6|7735.6|568
1587027600000|2020-04-16 09:00:00|7752|7737|7763.5|7748.5|7769.6|7754.6|7752|7737|829
1587031200000|2020-04-16 10:00:00|7763.6|7748.6|7765.3|7750.3|7768.5|7753.5|7760.7|7745.7|603
1587034800000|2020-04-16 11:00:00|7765.4|7750.4|7765.8|7750.8|7772.9|7754.2|7762|7740.6|486
1587038400000|2020-04-16 12:00:00|7765.9|7750.9|7763|7748|7769.1|7754.1|7756.4|7741.4|475
1587042000000|2020-04-16 13:00:00|7763.1|7748.1|7761.6|7746.6|7763.7|7748.7|7755.4|7740.4|340
1587045600000|2020-04-16 14:00:00|7761|7746|7751.6|7736.6|7764.1|7749.1|7751.5|7736.5|143
1587049200000|2020-04-16 15:00:00|7752|7737|7745.3|7730.3|7753.8|7738.8|7742.8|7727.8|240
1587052800000|2020-04-16 16:00:00|7745.5|7730.5|7756.3|7741.3|7761.2|7746.2|7745.5|7730.5|234
1587056400000|2020-04-16 17:00:00|7755.9|7740.9|7756.1|7741.1|7759.6|7744.6|7754.3|7739.3|87
1587060000000|2020-04-16 18:00:00|7756.2|7741.2|7756.2|7741.2|7756.8|7741.8|7755.6|7740.6|171
1587063600000|2020-04-16 19:00:00|7756.3|7741.3|7764|7749|7764.8|7749.8|7756.3|7741.3|95
1587088800000|2020-04-17 02:00:00|7728.2|7698.2|7728.4|7698.4|7731.7|7701.7|7723.5|7691.2|93
1587092400000|2020-04-17 03:00:00|7731|7700.9|7739.8|7709.8|7743.3|7713.3|7725.7|7694.5|1368
1587096000000|2020-04-17 04:00:00|7733.5|7718.5|7713.6|7698.6|7734.7|7719.7|7712.2|7697.2|2248
1587099600000|2020-04-17 05:00:00|7713.5|7698.5|7714.5|7699.5|7721.4|7706.4|7700.1|7685.1|1858
1587103200000|2020-04-17 06:00:00|7714.7|7699.7|7711.6|7696.6|7726.6|7711.6|7709.7|7694.7|822
1587106800000|2020-04-17 07:00:00|7712|7697|7710.6|7695.6|7720.4|7705.4|7706|7691|1991
1587110400000|2020-04-17 08:00:00|7710.8|7695.8|7697.5|7682.5|7712.6|7697.6|7689.2|7674.2|1353
1587114000000|2020-04-17 09:00:00|7697|7682|7714.2|7699.2|7715.7|7700.7|7695.5|7680.5|836
1587117600000|2020-04-17 10:00:00|7714.1|7699.1|7711|7696|7727.8|7712.8|7705.3|7690.3|983
1587121200000|2020-04-17 11:00:00|7711.9|7696.9|7710.3|7695.3|7713.3|7698.3|7708.5|7693.5|737
1587124800000|2020-04-17 12:00:00|7710.5|7695.5|7715.1|7700.1|7721.8|7703.1|7710.3|7689.2|407
1587128400000|2020-04-17 13:00:00|7715.2|7700.2|7725|7710|7727.1|7712.1|7715.2|7700.2|419
1587132000000|2020-04-17 14:00:00|7725.2|7710.2|7722.6|7707.6|7727|7712|7722|7707|402
1587135600000|2020-04-17 15:00:00|7721.2|7706.2|7718.6|7703.6|7724.9|7709.9|7715.6|7700.6|1262
1587139200000|2020-04-17 16:00:00|7719|7704|7718.6|7703.6|7720.3|7705.3|7713.3|7698.3|359
1587142800000|2020-04-17 17:00:00|7720|7705|7723|7708|7724.3|7709.3|7719.5|7704.5|478
1587146400000|2020-04-17 18:00:00|7723.1|7708.1|7725.6|7710.6|7726.3|7711.3|7722.9|7707.9|72
1587150000000|2020-04-17 19:00:00|7725.7|7710.7|7724.9|7709.9|7729|7714|7723.9|7708.9|80
1587348000000|2020-04-20 02:00:00|7723.9|7708.9|7726.1|7696.1|7729.1|7708.9|7723.9|7696.1|70
1587351600000|2020-04-20 03:00:00|7726.2|7696.2|7722.8|7692.8|7726.2|7696.2|7714.3|7684.3|629
1587355200000|2020-04-20 04:00:00|7722.3|7692.3|7710.9|7695.9|7722.3|7700.2|7704.6|7686.1|1654
1587358800000|2020-04-20 05:00:00|7711.3|7696.3|7720.8|7705.8|7722.8|7707.8|7703.4|7688.4|569
1587362400000|2020-04-20 06:00:00|7721|7706|7728.4|7713.4|7729.2|7714.2|7719.7|7704.7|566
1587366000000|2020-04-20 07:00:00|7729.2|7714.2|7713.2|7698.2|7735.1|7719.6|7712.7|7693.7|1151
1587369600000|2020-04-20 08:00:00|7713.1|7698.1|7711.2|7696.2|7723.2|7708.2|7709.7|7694.7|701
1587373200000|2020-04-20 09:00:00|7711|7696|7717.7|7702.7|7718.4|7703.4|7701.4|7680|535
1587376800000|2020-04-20 10:00:00|7718.1|7703.1|7726.2|7711.2|7728.2|7713.2|7717.7|7702.7|702
1587380400000|2020-04-20 11:00:00|7726|7711|7725.8|7710.8|7726.4|7711.4|7722.1|7707.1|193
1587384000000|2020-04-20 12:00:00|7725.3|7710.3|7723.4|7708.4|7726.1|7711.1|7722.9|7707.9|34
1587387600000|2020-04-20 13:00:00|7723.3|7708.3|7724.6|7709.6|7726.4|7711.4|7723.2|7708.2|207
1587391200000|2020-04-20 14:00:00|7724.5|7709.5|7725.9|7695.9|7728.7|7711.2|7710|7689|812
1587394800000|2020-04-20 15:00:00|7725.6|7695.6|7722.8|7707.8|7726|7709|7715.1|7694.5|252
1587398400000|2020-04-20 16:00:00|7722.7|7707.7|7723|7708|7724|7709|7720.7|7705.7|58
1587402000000|2020-04-20 17:00:00|7723.1|7708.1|7725.6|7710.6|7726.6|7711.6|7723.1|7708.1|27
1587405600000|2020-04-20 18:00:00|7726.5|7711.5|7731.6|7716.6|7732|7717|7725.6|7710.6|158
1587409200000|2020-04-20 19:00:00|7731.5|7716.5|7727.6|7712.6|7737.3|7717|7726.1|7706.1|81
1587412800000|2020-04-20 20:00:00|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|1
1587434400000|2020-04-21 02:00:00|7765|7735|7759|7729|7769.9|7739.9|7745.2|7715.2|101
1587438000000|2020-04-21 03:00:00|7759.2|7729.2|7745.4|7730.4|7759.3|7731.2|7740.7|7716.2|486
1587441600000|2020-04-21 04:00:00|7745.6|7730.6|7751.3|7736.3|7762|7747|7741.8|7726.8|2286
1587445200000|2020-04-21 05:00:00|7751.5|7736.5|7745.3|7730.3|7754.8|7739.8|7743.3|7728.3|435
1587448800000|2020-04-21 06:00:00|7746.3|7731.3|7738.5|7723.5|7746.3|7731.3|7731.8|7716.8|590
1587452400000|2020-04-21 07:00:00|7738.7|7723.7|7758.8|7743.8|7761|7746|7736.9|7721.9|750
1587456000000|2020-04-21 08:00:00|7759.5|7744.5|7753|7738|7761.2|7746.2|7743.7|7728.7|511
1587459600000|2020-04-21 09:00:00|7753.1|7738.1|7776|7761|7779|7764|7751.2|7736.2|775
1587463200000|2020-04-21 10:00:00|7775.9|7760.9|7774.7|7759.7|7776.6|7761.6|7769.6|7754.6|1759
1587466800000|2020-04-21 11:00:00|7774.9|7759.9|7768.8|7753.8|7775|7760|7766.4|7751.4|1698
1587470400000|2020-04-21 12:00:00|7769.9|7754.9|7779.8|7764.8|7780.2|7765.2|7768.4|7753.4|384
1587474000000|2020-04-21 13:00:00|7779.7|7764.7|7779.2|7749.2|7781.8|7766.8|7768.9|7749|650
1587477600000|2020-04-21 14:00:00|7779.1|7749.1|7773.1|7758.1|7779.1|7758.2|7760.7|7745.7|380
1587481200000|2020-04-21 15:00:00|7773|7758|7778|7763|7778.5|7763.5|7771.8|7756.8|167
1587484800000|2020-04-21 16:00:00|7778.6|7763.6|7784.3|7769.3|7785|7770|7776.7|7761.7|188
1587488400000|2020-04-21 17:00:00|7785|7770|7778.5|7763.5|7786.1|7771.1|7776.7|7761.7|211
1587492000000|2020-04-21 18:00:00|7779.1|7764.1|7780.7|7765.7|7781|7766|7768.9|7753.9|202
1587495600000|2020-04-21 19:00:00|7780.8|7765.8|7785|7755|7788.3|7765.8|7773.4|7752.1|31
1587520800000|2020-04-22 02:00:00|7777.7|7747.7|7777|7747|7777.8|7747.8|7776|7745.2|49
1587524400000|2020-04-22 03:00:00|7777.2|7747.2|7767.4|7737.4|7777.2|7747.2|7766|7736|1440
1587528000000|2020-04-22 04:00:00|7767.5|7737.5|7756.8|7741.8|7771.3|7750.2|7753.1|7737.5|1441
1587531600000|2020-04-22 05:00:00|7756.6|7741.6|7738.4|7723.4|7758.9|7743.9|7733.7|7718.7|1447
1587535200000|2020-04-22 06:00:00|7738.3|7723.3|7739.7|7724.7|7748|7733|7735.7|7720.7|970
1587538800000|2020-04-22 07:00:00|7739.9|7724.9|7729.5|7714.5|7740.5|7725.5|7724.5|7709.5|1519
1587542400000|2020-04-22 08:00:00|7729|7714|7719.7|7704.7|7734.5|7719.5|7716.6|7701.6|581
1587546000000|2020-04-22 09:00:00|7720|7705|7720.8|7705.8|7726.1|7711.1|7715.5|7700.5|385
1587549600000|2020-04-22 10:00:00|7721.3|7706.3|7712.3|7697.3|7723.7|7708.7|7712.3|7697.3|482
1587553200000|2020-04-22 11:00:00|7712.2|7697.2|7718.1|7703.1|7718.9|7703.9|7706.3|7691.3|1258
1587556800000|2020-04-22 12:00:00|7717.4|7702.4|7705.3|7690.3|7725.3|7710.3|7704.7|7689.7|277
1587560400000|2020-04-22 13:00:00|7705.4|7690.4|7709.3|7694.3|7710.9|7695.9|7704.5|7689.5|197
1587564000000|2020-04-22 14:00:00|7709.4|7694.4|7715.2|7700.2|7718.8|7703.8|7709|7694|138
1587567600000|2020-04-22 15:00:00|7716.2|7701.2|7714|7699|7717.6|7702.6|7712.2|7697.2|84
1587571200000|2020-04-22 16:00:00|7713.6|7698.6|7714.7|7699.7|7716.2|7701.2|7713.2|7698.2|21
1587574800000|2020-04-22 17:00:00|7715.7|7700.7|7716.8|7701.8|7721.9|7706.9|7715.5|7700.5|86
1587578400000|2020-04-22 18:00:00|7716.7|7701.7|7713.4|7698.4|7717.3|7702.3|7713.4|7698.4|7
1587582000000|2020-04-22 19:00:00|7713.2|7698.2|7710.8|7695.8|7713.8|7698.8|7709.5|7694.5|61
1587607200000|2020-04-23 02:00:00|7711.8|7681.8|7710|7680|7713.7|7683.7|7703.4|7673.4|61
1587610800000|2020-04-23 03:00:00|7711.9|7681.9|7697.9|7682.9|7712.2|7689.8|7691.3|7667.5|1641
1587614400000|2020-04-23 04:00:00|7697.8|7682.8|7667.3|7652.3|7703.5|7688.5|7665.1|7650.1|3012
1587618000000|2020-04-23 05:00:00|7667|7652|7660.6|7645.6|7668.3|7653.3|7651.7|7636.7|874
1587621600000|2020-04-23 06:00:00|7660.8|7645.8|7650.9|7635.9|7664.7|7649.7|7642.7|7627.7|841
1587625200000|2020-04-23 07:00:00|7650.8|7635.8|7653|7638|7658.4|7643.4|7643.7|7628.7|1126
1587628800000|2020-04-23 08:00:00|7653.3|7638.3|7664.6|7649.6|7665.3|7650.3|7646.3|7631.3|965
1587632400000|2020-04-23 09:00:00|7664.5|7649.5|7668.2|7653.2|7671.4|7656.4|7661.2|7646.2|654
1587636000000|2020-04-23 10:00:00|7667.9|7652.9|7662.7|7647.7|7667.9|7652.9|7662|7647|361
1587639600000|2020-04-23 11:00:00|7662.9|7647.9|7658.2|7643.2|7666.4|7651.4|7656|7641|470
1587643200000|2020-04-23 12:00:00|7657.8|7642.8|7653.7|7638.7|7663.5|7644|7651.7|7633|155
1587646800000|2020-04-23 13:00:00|7653.8|7638.8|7644.5|7629.5|7653.8|7638.8|7644.4|7629.4|1568
1587650400000|2020-04-23 14:00:00|7644.6|7629.6|7628.5|7613.5|7645|7630|7618.5|7603.5|698
1587654000000|2020-04-23 15:00:00|7628.6|7613.6|7637.8|7622.8|7642|7627|7628.5|7613.5|578
1587657600000|2020-04-23 16:00:00|7638|7623|7641.5|7626.5|7649.5|7634.5|7635.6|7620.6|442
1587661200000|2020-04-23 17:00:00|7641.4|7626.4|7645|7630|7645.3|7630.3|7639.3|7624.3|794
1587664800000|2020-04-23 18:00:00|7644.7|7629.7|7641|7626|7644.7|7629.7|7638.4|7623.4|126
1587668400000|2020-04-23 19:00:00|7641.8|7626.8|7650.4|7635.4|7650.4|7635.4|7641.8|7626.8|68
1587693600000|2020-04-24 02:00:00|7669.4|7639.4|7665.3|7635.3|7669.4|7639.4|7662.4|7632.4|69
1587697200000|2020-04-24 03:00:00|7665.4|7635.4|7672.3|7657.3|7684.3|7662.1|7663.2|7635.4|1536
1587700800000|2020-04-24 04:00:00|7672.4|7657.4|7675.5|7660.5|7695.4|7674.9|7669.5|7654.5|1779
1587704400000|2020-04-24 05:00:00|7675.8|7660.8|7707.5|7692.5|7710.5|7695.5|7675.8|7660.8|1465
1587708000000|2020-04-24 06:00:00|7707.7|7692.7|7696|7681|7718.8|7703.8|7695.3|7680.3|1083
1587711600000|2020-04-24 07:00:00|7695.5|7680.5|7691.6|7676.6|7698.8|7683.8|7686.1|7671.1|1347
1587715200000|2020-04-24 08:00:00|7691.9|7676.9|7698.6|7683.6|7710.3|7695.3|7691.7|7676.7|1094
1587718800000|2020-04-24 09:00:00|7698.1|7683.1|7697.6|7682.6|7701.3|7686.3|7693.2|7678.2|437
1587722400000|2020-04-24 10:00:00|7697.4|7682.4|7694|7679|7704.9|7689.9|7693|7678|429
1587726000000|2020-04-24 11:00:00|7694.2|7679.2|7684|7669|7694.4|7679.4|7683.5|7668.5|195
1587729600000|2020-04-24 12:00:00|7683.8|7668.8|7680.5|7665.5|7692|7677|7680.5|7665.5|311
1587733200000|2020-04-24 13:00:00|7681|7666|7693.3|7678.3|7693.3|7678.3|7679.9|7664.9|150
1587736800000|2020-04-24 14:00:00|7693.4|7678.4|7691|7676|7694.6|7679.6|7682.6|7667.6|176
1587740400000|2020-04-24 15:00:00|7691.2|7676.2|7691.2|7676.2|7693|7678|7687.8|7672.8|162
1587744000000|2020-04-24 16:00:00|7691.1|7676.1|7699.6|7684.6|7702.1|7687.1|7690.7|7675.7|76
1587747600000|2020-04-24 17:00:00|7700.4|7685.4|7708.6|7693.6|7712.3|7697.3|7700.4|7685.4|2723
1587751200000|2020-04-24 18:00:00|7707.4|7692.4|7704.2|7689.2|7710.8|7695.8|7704|7689|109
1587754800000|2020-04-24 19:00:00|7704.6|7689.6|7701.1|7686.1|7709.8|7691.1|7700.2|7677.3|110
1587952800000|2020-04-27 02:00:00|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|1
1587956400000|2020-04-27 03:00:00|7702.6|7672.6|7679.3|7664.3|7702.6|7672.6|7678|7657.4|1401
1587960000000|2020-04-27 04:00:00|7679.1|7664.1|7668.7|7653.7|7681.8|7666.8|7657.3|7642.3|2339
1587963600000|2020-04-27 05:00:00|7668.6|7653.6|7670.3|7655.3|7670.5|7655.5|7660.8|7645.8|808
1587967200000|2020-04-27 06:00:00|7669.6|7654.6|7678.3|7663.3|7680|7665|7663.4|7648.4|806
1587970800000|2020-04-27 07:00:00|7678.5|7663.5|7681|7666|7688.3|7673.3|7676.3|7661.3|908
1587974400000|2020-04-27 08:00:00|7680.8|7665.8|7678.7|7663.7|7683.1|7668.1|7677.5|7662.5|459
1587978000000|2020-04-27 09:00:00|7678.8|7663.8|7673.7|7658.7|7681.3|7666.3|7671.3|7656.3|415
1587981600000|2020-04-27 10:00:00|7673.9|7658.9|7675.3|7660.3|7678.4|7663.4|7670.4|7655.4|758
1587985200000|2020-04-27 11:00:00|7675.4|7660.4|7671.8|7656.8|7677.9|7662.9|7670.3|7655.3|297
1587988800000|2020-04-27 12:00:00|7671.4|7656.4|7674|7659|7674.4|7659.4|7670.2|7655.2|36
1587992400000|2020-04-27 13:00:00|7674.5|7659.5|7679.8|7664.8|7681.7|7666.7|7671|7656|142
1587996000000|2020-04-27 14:00:00|7679.3|7664.3|7688|7673|7688.8|7673.8|7678.9|7663.9|207
1587999600000|2020-04-27 15:00:00|7688.4|7673.4|7680.7|7665.7|7688.9|7673.9|7678.4|7663.4|592
1588003200000|2020-04-27 16:00:00|7680.8|7665.8|7679.6|7664.6|7681.8|7666.8|7676.5|7661.5|71
1588006800000|2020-04-27 17:00:00|7679.7|7664.7|7676|7661|7679.7|7664.7|7675|7660|59
1588010400000|2020-04-27 18:00:00|7675.9|7660.9|7675.2|7660.2|7676.1|7661.1|7674.8|7659.8|20
1588014000000|2020-04-27 19:00:00|7675.3|7660.3|7671.8|7656.8|7675.3|7660.3|7671.3|7656.3|46
1588039200000|2020-04-28 02:00:00|7691.5|7661.5|7690.7|7660.7|7692.4|7662.4|7688|7658|25
1588042800000|2020-04-28 03:00:00|7690|7660|7672.2|7657.2|7690|7666|7670|7654.6|520
1588046400000|2020-04-28 04:00:00|7672.7|7657.7|7694.5|7679.5|7695.5|7680.5|7671.4|7656.4|988
1588050000000|2020-04-28 05:00:00|7694.8|7679.8|7683.8|7668.8|7695.5|7680.5|7680.5|7665.5|447
1588053600000|2020-04-28 06:00:00|7684.5|7669.5|7678.5|7663.5|7691|7676|7676.6|7661.6|529
1588057200000|2020-04-28 07:00:00|7678|7663|7654.9|7639.9|7678.3|7663.3|7654.4|7639.4|460
1588060800000|2020-04-28 08:00:00|7655.2|7640.2|7656.7|7641.7|7665.4|7650.4|7653.4|7638.4|645
1588064400000|2020-04-28 09:00:00|7656.6|7641.6|7635.8|7620.8|7660.3|7645.3|7634|7619|909
1588068000000|2020-04-28 10:00:00|7635.9|7620.9|7631.3|7616.3|7637.3|7622.3|7627.2|7612.2|600
1588071600000|2020-04-28 11:00:00|7631|7616|7629.5|7614.5|7631|7616|7624|7609|276
1588075200000|2020-04-28 12:00:00|7629.3|7614.3|7625.5|7610.5|7630|7615|7623|7608|147
1588078800000|2020-04-28 13:00:00|7626|7611|7638.1|7623.1|7638.4|7623.4|7623.1|7608.1|195
1588082400000|2020-04-28 14:00:00|7636.6|7621.6|7658.7|7643.7|7660.5|7645.5|7633.5|7618.5|372
1588086000000|2020-04-28 15:00:00|7658.8|7643.8|7652.4|7637.4|7659.8|7644.8|7650.4|7635.4|326
1588089600000|2020-04-28 16:00:00|7651.9|7636.9|7649.1|7634.1|7654.8|7639.8|7649.1|7634.1|71
1588093200000|2020-04-28 17:00:00|7649|7634|7651.3|7636.3|7652|7637|7647.8|7632.8|77
1588096800000|2020-04-28 18:00:00|7651.9|7636.9|7653.6|7638.6|7653.6|7638.6|7650.8|7635.8|26
1588100400000|2020-04-28 19:00:00|7653.3|7638.3|7655|7640|7655|7640|7649.3|7634.3|23
1588125600000|2020-04-29 02:00:00|7656.4|7626.4|7645.5|7615.5|7656.4|7626.4|7642.1|7612.1|38
1588129200000|2020-04-29 03:00:00|7644.7|7614.7|7642.8|7627.8|7652.5|7632.4|7639.6|7614.7|249
1588132800000|2020-04-29 04:00:00|7642.7|7627.7|7635.2|7620.2|7651.2|7630.7|7630.8|7614.4|576
1588136400000|2020-04-29 05:00:00|7635.6|7620.6|7618.7|7603.7|7642.8|7627.8|7616.8|7601.8|559
1588140000000|2020-04-29 06:00:00|7619|7604|7616.7|7601.7|7623.8|7608.8|7614.2|7599.2|1229
1588143600000|2020-04-29 07:00:00|7616.8|7601.8|7604|7589|7617.8|7602.8|7600.5|7585.5|816
1588147200000|2020-04-29 08:00:00|7604.3|7589.3|7613.8|7598.8|7621.8|7606.8|7603.3|7588.3|563
1588150800000|2020-04-29 09:00:00|7614|7599|7614.9|7599.9|7617.3|7602.3|7604.5|7589.5|708
1588154400000|2020-04-29 10:00:00|7614.6|7599.6|7620.1|7605.1|7620.5|7605.5|7609.3|7594.3|527
1588158000000|2020-04-29 11:00:00|7619.7|7604.7|7609.5|7594.5|7620.5|7605.5|7609.5|7594.5|367
1588161600000|2020-04-29 12:00:00|7609.2|7594.2|7605.1|7590.1|7611.6|7596.6|7605.1|7590.1|134
1588165200000|2020-04-29 13:00:00|7605.7|7590.7|7595.3|7580.3|7607.6|7592.6|7591.2|7576.2|324
1588168800000|2020-04-29 14:00:00|7596.1|7581.1|7593.6|7578.6|7603.8|7588.8|7592.3|7577.3|152
1588172400000|2020-04-29 15:00:00|7593.3|7578.3|7591.6|7576.6|7594.8|7579.8|7590.9|7575.9|104
1588176000000|2020-04-29 16:00:00|7591.3|7576.3|7578.2|7563.2|7591.3|7576.3|7573.5|7558.5|146
1588179600000|2020-04-29 17:00:00|7578|7563|7590.1|7560.1|7590.1|7570|7576.4|7558.8|196
1588183200000|2020-04-29 18:00:00|7582.6|7567.6|7576.3|7561.3|7589.3|7567.6|7574.1|7552.9|121
1588186800000|2020-04-29 19:00:00|7576.1|7561.1|7570.6|7555.6|7580.3|7561.1|7568.6|7549.2|39
1588212000000|2020-04-30 02:00:00|7589.2|7559.2|7578.4|7548.4|7589.4|7559.4|7577.3|7547.3|9
1588215600000|2020-04-30 03:00:00|7577.6|7547.6|7555.8|7540.8|7579.4|7551|7554.7|7535.6|1314
1588219200000|2020-04-30 04:00:00|7555.7|7540.7|7540.4|7525.4|7562.7|7547.7|7539.1|7524.1|2117
1588222800000|2020-04-30 05:00:00|7540.2|7525.2|7536.6|7521.6|7541.9|7526.9|7524.9|7509.9|1256
1588226400000|2020-04-30 06:00:00|7536.3|7521.3|7550.5|7535.5|7551|7536|7535.6|7520.6|950
1588230000000|2020-04-30 07:00:00|7550.1|7535.1|7550.2|7535.2|7560.3|7545.3|7546.5|7531.5|608
1588233600000|2020-04-30 08:00:00|7550.3|7535.3|7555.9|7540.9|7569.8|7554.8|7543.1|7528.1|1062
1588237200000|2020-04-30 09:00:00|7555.4|7540.4|7550.9|7535.9|7561.9|7546.9|7549.8|7534.8|549
1588240800000|2020-04-30 10:00:00|7550.7|7535.7|7547.1|7532.1|7552.1|7537.1|7536.4|7521.4|519
1588244400000|2020-04-30 11:00:00|7547.2|7532.2|7540.5|7525.5|7551.5|7536.5|7539.2|7524.2|567
1588248000000|2020-04-30 12:00:00|7540.3|7525.3|7553.7|7538.7|7556.3|7541.3|7540.3|7525.3|445
1588251600000|2020-04-30 13:00:00|7553.6|7538.6|7558|7543|7589.3|7564.3|7552.4|7537.4|1291
1588255200000|2020-04-30 14:00:00|7557|7542|7546.2|7531.2|7559.8|7544.8|7543|7528|575
1588258800000|2020-04-30 15:00:00|7546|7531|7561.5|7546.5|7561.5|7546.5|7545.6|7530.6|688
1588262400000|2020-04-30 16:00:00|7561.4|7546.4|7582.2|7557.2|7586.3|7571.3|7561|7546|660
1588266000000|2020-04-30 17:00:00|7582.1|7557.1|7584.5|7569.5|7586.7|7571.7|7575.7|7555|117
1588269600000|2020-04-30 18:00:00|7584.2|7569.2|7587.2|7562.2|7587.2|7569.5|7582.1|7561.6|30
1588273200000|2020-04-30 19:00:00|7586.9|7561.9|7579.7|7564.7|7587.1|7565.8|7577.3|7559.1|20
1588298400000|2020-05-01 02:00:00|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|1
1588302000000|2020-05-01 03:00:00|7603.8|7588.8|7613.2|7588.2|7623.3|7594.9|7597.9|7572.9|135
1588305600000|2020-05-01 04:00:00|7613.4|7588.4|7606.9|7581.9|7615.5|7594.1|7605.7|7581.7|276
1588309200000|2020-05-01 05:00:00|7607.2|7582.2|7615.6|7590.6|7615.7|7590.7|7596.9|7574.9|302
1588312800000|2020-05-01 06:00:00|7615.3|7590.3|7623.2|7598.2|7626.4|7601.4|7610.7|7585.7|257
1588316400000|2020-05-01 07:00:00|7622.7|7597.7|7623.9|7598.9|7630.4|7605.4|7615.7|7590.7|461
1588320000000|2020-05-01 08:00:00|7624.2|7599.2|7617.4|7602.4|7634.7|7611.2|7617.2|7598.4|324
1588323600000|2020-05-01 09:00:00|7617.7|7602.7|7626|7611|7630.4|7613.2|7616.9|7601.9|335
1588327200000|2020-05-01 10:00:00|7625.7|7610.7|7622.6|7607.6|7629.2|7610.9|7620|7601.6|175
1588330800000|2020-05-01 11:00:00|7623.1|7608.1|7620.6|7595.6|7624.4|7609.4|7608.2|7584.4|229
1588334400000|2020-05-01 12:00:00|7621|7596|7629.5|7604.5|7636.8|7611.8|7616.5|7595.3|74
1588338000000|2020-05-01 13:00:00|7629.6|7604.6|7632.1|7607.1|7633.4|7614.6|7621|7597.2|293
1588341600000|2020-05-01 14:00:00|7632.9|7607.9|7622.4|7607.4|7636.2|7619|7621.7|7604.9|645
1588345200000|2020-05-01 15:00:00|7622.5|7607.5|7642.9|7617.9|7643.2|7622.5|7622.2|7602|1166
1588348800000|2020-05-01 16:00:00|7643|7618|7641|7616|7647.2|7622.2|7635.8|7615.3|417
1588352400000|2020-05-01 17:00:00|7641.3|7616.3|7640.1|7615.1|7641.7|7616.7|7639.6|7614.6|171
1588356000000|2020-05-01 18:00:00|7640|7615|7638.8|7613.8|7640.3|7615.3|7638|7613|190
1588359600000|2020-05-01 19:00:00|7638.9|7613.9|7654.3|7629.3|7656.1|7636.1|7638.2|7613.2|380
1588557600000|2020-05-04 02:00:00|7640.7|7612.2|7633.4|7607.4|7643.6|7618.6|7630.8|7605.8|69
1588561200000|2020-05-04 03:00:00|7634.2|7600.7|7625|7600|7635.9|7605.2|7610.1|7586.3|748
1588564800000|2020-05-04 04:00:00|7624.8|7599.8|7625.6|7610.6|7629.6|7614.6|7611.2|7593|2761
1588568400000|2020-05-04 05:00:00|7625.4|7610.4|7625.8|7610.8|7627.2|7612.2|7620|7605|433
1588572000000|2020-05-04 06:00:00|7625.5|7610.5|7619.8|7604.8|7631.2|7616.2|7616.7|7601.7|439
1588575600000|2020-05-04 07:00:00|7620|7605|7621.2|7606.2|7626.3|7611.3|7616.7|7601.7|645
1588579200000|2020-05-04 08:00:00|7621.1|7606.1|7608.7|7593.7|7625.8|7610.8|7606.4|7591.4|1199
1588582800000|2020-05-04 09:00:00|7608.4|7593.4|7616.4|7601.4|7623|7608|7607.3|7592.3|860
1588586400000|2020-05-04 10:00:00|7616.6|7601.6|7613.7|7598.7|7618.6|7603.6|7609.3|7594.3|383
1588590000000|2020-05-04 11:00:00|7613.5|7598.5|7621.3|7606.3|7622.4|7607.4|7613.2|7598.2|580
1588593600000|2020-05-04 12:00:00|7621.1|7606.1|7622.3|7607.3|7622.4|7607.4|7616.5|7601.5|344
1588597200000|2020-05-04 13:00:00|7622.8|7607.8|7624.8|7599.8|7625.1|7610.1|7618.3|7599.8|1157
1588600800000|2020-05-04 14:00:00|7624.9|7599.9|7618.7|7603.7|7625.2|7606.5|7613.6|7598.6|1864
1588604400000|2020-05-04 15:00:00|7618.8|7603.8|7620|7605|7621|7606|7614.4|7599.4|1268
1588608000000|2020-05-04 16:00:00|7619.6|7604.6|7620.3|7605.3|7622.8|7607.8|7617.6|7602.6|247
1588611600000|2020-05-04 17:00:00|7620.4|7605.4|7623.7|7608.7|7624.2|7609.2|7620.3|7605.3|110
1588615200000|2020-05-04 18:00:00|7623.6|7608.6|7621.1|7606.1|7630.4|7609.5|7620.6|7603.9|266
1588618800000|2020-05-04 19:00:00|7621.6|7606.6|7618.4|7603.4|7623.4|7606.6|7616.7|7596.1|36
1588644000000|2020-05-05 02:00:00|7604.9|7579.9|7599.1|7584.1|7604.9|7584.1|7597.2|7572.2|18
1588647600000|2020-05-05 03:00:00|7599|7584|7600.9|7585.9|7604.4|7589.4|7594.3|7575.4|1461
1588651200000|2020-05-05 04:00:00|7601|7586|7599.1|7584.1|7609.6|7594.6|7599|7584|1606
1588654800000|2020-05-05 05:00:00|7599.4|7584.4|7596.8|7581.8|7600.8|7585.8|7591.8|7576.8|1572
1588658400000|2020-05-05 06:00:00|7597|7582|7606.6|7591.6|7609.1|7594.1|7595.4|7580.4|716
1588662000000|2020-05-05 07:00:00|7606.4|7591.4|7615.5|7600.5|7619.5|7604.5|7606.4|7591.4|1175
1588665600000|2020-05-05 08:00:00|7615.8|7600.8|7628|7613|7632.2|7617.2|7606.2|7591.2|1236
1588669200000|2020-05-05 09:00:00|7627.9|7612.9|7621.8|7606.8|7636.4|7621.4|7619.5|7604.5|1059
1588672800000|2020-05-05 10:00:00|7621.7|7606.7|7621.5|7606.5|7628.2|7613.2|7620.4|7605.4|544
1588676400000|2020-05-05 11:00:00|7621.8|7606.8|7622.9|7607.9|7623.5|7608.5|7619.2|7604.2|435
1588680000000|2020-05-05 12:00:00|7623|7608|7622.5|7607.5|7628.1|7613.1|7620.3|7605.3|167
1588683600000|2020-05-05 13:00:00|7622.4|7607.4|7621.6|7596.6|7627.8|7607.5|7614|7595.3|1084
1588687200000|2020-05-05 14:00:00|7621.3|7596.3|7621.4|7606.4|7622.7|7607.7|7614.2|7596|486
1588690800000|2020-05-05 15:00:00|7621.3|7606.3|7619.5|7604.5|7622.1|7607.1|7617.9|7602.9|1116
1588694400000|2020-05-05 16:00:00|7619.4|7604.4|7619.4|7604.4|7620.2|7605.2|7615.3|7600.3|471
1588698000000|2020-05-05 17:00:00|7619.5|7604.5|7624|7599|7628.4|7608.6|7618.7|7597.3|1516
1588701600000|2020-05-05 18:00:00|7623.9|7598.9|7625.3|7600.3|7627|7606.2|7620.8|7598.5|475
1588705200000|2020-05-05 19:00:00|7625.5|7600.5|7630.1|7605.1|7630.1|7611.6|7621.3|7600.1|117
1588730400000|2020-05-06 02:00:00|7628.6|7603.6|7625.8|7600.8|7635.4|7610.2|7624.6|7599.6|55
1588734000000|2020-05-06 03:00:00|7624.7|7599.7|7622.9|7607.9|7627.6|7611.9|7616.8|7592.8|962
1588737600000|2020-05-06 04:00:00|7623|7608|7620.6|7605.6|7625.4|7610.4|7618|7603|1517
1588741200000|2020-05-06 05:00:00|7620.5|7605.5|7610.6|7595.6|7625.7|7610.7|7609.9|7594.9|1446
1588744800000|2020-05-06 06:00:00|7610.2|7595.2|7612.1|7597.1|7617.6|7602.6|7606.3|7591.3|1610
1588748400000|2020-05-06 07:00:00|7612|7597|7617.9|7602.9|7619|7604|7610.8|7595.8|843
1588752000000|2020-05-06 08:00:00|7617.8|7602.8|7625.8|7610.8|7628.2|7613.2|7617.8|7602.8|691
1588755600000|2020-05-06 09:00:00|7626|7611|7640|7625|7643.3|7628.3|7626|7611|1101
1588759200000|2020-05-06 10:00:00|7639.8|7624.8|7630.3|7615.3|7640.9|7625.9|7629.4|7614.4|387
1588762800000|2020-05-06 11:00:00|7630.6|7615.6|7636.8|7611.8|7637.5|7618.3|7630.1|7611.6|215
1588766400000|2020-05-06 12:00:00|7636.9|7611.9|7642.7|7627.7|7645.2|7630.2|7632.6|7611.4|437
1588770000000|2020-05-06 13:00:00|7642.8|7627.8|7651.4|7626.4|7652.7|7630.2|7639.3|7622.1|659
1588773600000|2020-05-06 14:00:00|7651.1|7626.1|7654.8|7639.8|7659.9|7639.8|7646.4|7625.4|1019
1588777200000|2020-05-06 15:00:00|7655.1|7640.1|7665.4|7640.4|7666.5|7647.1|7648.4|7624.5|860
1588780800000|2020-05-06 16:00:00|7665.2|7640.2|7654.9|7639.9|7666|7645.8|7652.1|7637.1|298
1588784400000|2020-05-06 17:00:00|7654.6|7639.6|7652.9|7637.9|7659.3|7641.3|7652.1|7634.1|74
1588788000000|2020-05-06 18:00:00|7653.1|7638.1|7664.6|7639.6|7665.7|7640.7|7653.1|7634.1|816
1588791600000|2020-05-06 19:00:00|7664.8|7639.8|7668.6|7643.6|7669.4|7647.9|7658.1|7639.7|58
1588816800000|2020-05-07 02:00:00|7666.8|7641.8|7663.5|7638.5|7667|7642|7661.1|7636.1|50
1588820400000|2020-05-07 03:00:00|7664.5|7639.5|7664.5|7639.5|7667|7642|7651.1|7626.1|636
1588824000000|2020-05-07 04:00:00|7664.6|7639.6|7654|7639|7666|7641|7649.9|7629.5|1008
1588827600000|2020-05-07 05:00:00|7654.1|7639.1|7654.6|7639.6|7657.2|7642.2|7651.3|7636.3|197
1588831200000|2020-05-07 06:00:00|7654.4|7639.4|7653.3|7638.3|7657.4|7639.6|7640.8|7625.7|911
1588834800000|2020-05-07 07:00:00|7653.5|7638.5|7645.8|7620.8|7657.4|7639.2|7638.1|7617.5|1903
1588838400000|2020-05-07 08:00:00|7645.6|7620.6|7643.3|7628.3|7649.3|7631.2|7635.2|7618.8|1104
1588842000000|2020-05-07 09:00:00|7642.7|7627.7|7625.4|7610.4|7642.7|7627.7|7624.7|7609|365
1588845600000|2020-05-07 10:00:00|7625.8|7610.8|7632.6|7617.6|7638.2|7618.4|7624.2|7609.2|373
1588849200000|2020-05-07 11:00:00|7632.9|7617.9|7636.5|7611.5|7637|7619.5|7629.8|7609.6|243
1588852800000|2020-05-07 12:00:00|7636.4|7611.4|7629.8|7614.8|7638.8|7620.3|7627.5|7609.5|860
1588856400000|2020-05-07 13:00:00|7630|7615|7629.8|7614.8|7632.6|7617.6|7628.5|7613.5|479
1588860000000|2020-05-07 14:00:00|7630.6|7615.6|7633.8|7618.8|7636.1|7621.1|7629.3|7614.3|392
1588863600000|2020-05-07 15:00:00|7633.2|7618.2|7626.2|7601.2|7633.4|7618.4|7619.7|7599.5|788
1588867200000|2020-05-07 16:00:00|7621.2|7606.2|7619.3|7604.3|7621.6|7606.6|7614.2|7599.2|162
1588870800000|2020-05-07 17:00:00|7619.2|7604.2|7613.8|7598.8|7619.3|7604.3|7613.3|7598.3|58
1588874400000|2020-05-07 18:00:00|7613.6|7598.6|7615.4|7600.4|7616.8|7600.4|7610.7|7590.7|43
1588878000000|2020-05-07 19:00:00|7615.6|7600.6|7622.6|7607.6|7627.8|7607.6|7615.6|7600.6|34
1588903200000|2020-05-08 02:00:00|7608|7582|7609.3|7584.3|7614.4|7589.4|7607.8|7582|501
1588906800000|2020-05-08 03:00:00|7609.5|7584.5|7595.9|7580.9|7614.9|7590.5|7594.2|7579.2|1823
1588910400000|2020-05-08 04:00:00|7595.8|7580.8|7589|7574|7595.8|7580.8|7580.6|7565.6|2167
1588914000000|2020-05-08 05:00:00|7588.7|7573.7|7594.3|7579.3|7596.8|7581.8|7588.7|7573.7|1075
1588917600000|2020-05-08 06:00:00|7594.5|7579.5|7612.1|7597.1|7612.6|7597.6|7592.6|7577.6|833
1588921200000|2020-05-08 07:00:00|7612|7597|7601.8|7586.8|7613.5|7598.5|7599.3|7584.3|851
1588924800000|2020-05-08 08:00:00|7601.9|7586.9|7613.8|7598.8|7620.6|7605.6|7600.7|7585.7|1613
1588928400000|2020-05-08 09:00:00|7613.7|7598.7|7604.9|7589.9|7615.4|7600.4|7603.7|7588.7|195
1588932000000|2020-05-08 10:00:00|7605.2|7590.2|7604.3|7589.3|7607.8|7592.8|7603.2|7588.2|200
1588935600000|2020-05-08 11:00:00|7604.6|7589.6|7604.1|7589.1|7606.3|7591.3|7603.7|7588.7|138
1588939200000|2020-05-08 12:00:00|7603.8|7588.8|7610.5|7585.5|7616.1|7599.6|7599.5|7578.7|259
1588942800000|2020-05-08 13:00:00|7610.6|7585.6|7612.1|7597.1|7619.1|7601.1|7606.8|7584.1|326
1588946400000|2020-05-08 14:00:00|7611.8|7596.8|7600.8|7575.8|7616.2|7597.3|7595.5|7575.1|1057
1588950000000|2020-05-08 15:00:00|7600.9|7575.9|7596.5|7581.5|7603.1|7583.4|7594.8|7575.1|232
1588953600000|2020-05-08 16:00:00|7596.4|7581.4|7597.6|7582.6|7598.1|7583.1|7596.4|7581.4|82
1588957200000|2020-05-08 17:00:00|7599|7584|7599.3|7584.3|7600.3|7585.3|7599|7584|29
1588960800000|2020-05-08 18:00:00|7598.3|7583.3|7596.9|7581.9|7599.4|7584.4|7594.6|7579.6|63
1588964400000|2020-05-08 19:00:00|7596.8|7581.8|7594.3|7579.3|7597.6|7582.6|7594.3|7579.3|26
1589162400000|2020-05-11 02:00:00|7598.2|7569.2|7599.7|7584.7|7600.2|7584.7|7590.9|7568.5|99
1589166000000|2020-05-11 03:00:00|7600.2|7585.2|7601.8|7586.8|7606.8|7591.8|7599|7584|1057
1589169600000|2020-05-11 04:00:00|7601.7|7586.7|7609.5|7594.5|7612.1|7597.1|7598.4|7583.4|2308
1589173200000|2020-05-11 05:00:00|7609.8|7594.8|7628.2|7613.2|7631.3|7616.3|7609.7|7594.7|1692
1589176800000|2020-05-11 06:00:00|7628.3|7613.3|7614.3|7599.3|7628.5|7613.5|7613.7|7598.7|771
1589180400000|2020-05-11 07:00:00|7614.4|7599.4|7613|7598|7618.3|7603.3|7610.9|7595.9|653
1589184000000|2020-05-11 08:00:00|7613.2|7598.2|7617.6|7602.6|7625.8|7610.8|7611.3|7596.3|1023
1589187600000|2020-05-11 09:00:00|7617.8|7602.8|7620.6|7605.6|7622.8|7607.8|7617.7|7602.7|776
1589191200000|2020-05-11 10:00:00|7620.5|7605.5|7627.9|7612.9|7631.9|7616.9|7619.6|7604.6|931
1589194800000|2020-05-11 11:00:00|7628|7613|7633.8|7618.8|7639.6|7620|7626.3|7611.3|578
1589198400000|2020-05-11 12:00:00|7634|7619|7634.7|7619.7|7638.4|7623.4|7628.8|7613.8|138
1589202000000|2020-05-11 13:00:00|7634.4|7619.4|7626|7611|7640.5|7620.9|7626|7608.9|1453
1589205600000|2020-05-11 14:00:00|7626.6|7611.6|7643.5|7618.5|7644.3|7623.3|7626.6|7608.4|544
1589209200000|2020-05-11 15:00:00|7643.4|7618.4|7640|7625|7646.7|7625.8|7635.6|7617.5|367
1589212800000|2020-05-11 16:00:00|7640.3|7625.3|7640.7|7625.7|7642.5|7627.5|7638.8|7623.8|345
1589216400000|2020-05-11 17:00:00|7641.2|7626.2|7642.9|7627.9|7644.3|7629.3|7639|7624|155
1589220000000|2020-05-11 18:00:00|7643.4|7628.4|7645.1|7630.1|7646.5|7631.5|7643.3|7628.3|39
1589223600000|2020-05-11 19:00:00|7644.9|7629.9|7649.2|7624.2|7650.2|7629.9|7641.2|7623.6|40
1589248800000|2020-05-12 02:00:00|7638.1|7613.1|7639.6|7614.6|7639.6|7618|7631.6|7611.2|24
1589252400000|2020-05-12 03:00:00|7640|7615|7635.6|7620.6|7642.5|7623.8|7633.4|7614.4|472
1589256000000|2020-05-12 04:00:00|7635.7|7620.7|7636.9|7621.9|7642.4|7627.4|7629.8|7614.8|1359
1589259600000|2020-05-12 05:00:00|7637|7622|7630.7|7615.7|7637.1|7622.1|7626.1|7611.1|1010
1589263200000|2020-05-12 06:00:00|7631.3|7616.3|7611.4|7596.4|7632.3|7617.3|7609.9|7594.9|1555
1589266800000|2020-05-12 07:00:00|7611.1|7596.1|7604.8|7589.8|7612.4|7597.4|7601.1|7586.1|1500
1589270400000|2020-05-12 08:00:00|7605.2|7590.2|7595.8|7580.8|7605.4|7590.4|7589.4|7574.4|1044
1589274000000|2020-05-12 09:00:00|7596.1|7581.1|7591.6|7576.6|7601|7586|7590.3|7575.3|930
1589277600000|2020-05-12 10:00:00|7590.9|7575.9|7572.2|7557.2|7590.9|7575.9|7571.5|7556.5|771
1589281200000|2020-05-12 11:00:00|7572|7557|7559.5|7544.5|7574.1|7559.1|7559.1|7541.5|1207
1589284800000|2020-05-12 12:00:00|7558.3|7543.3|7562.5|7547.5|7570.6|7550.6|7552.9|7534.3|647
1589288400000|2020-05-12 13:00:00|7562.4|7547.4|7562|7547|7578|7556.7|7560.9|7543|535
1589292000000|2020-05-12 14:00:00|7561.8|7546.8|7560|7545|7576|7555.5|7560|7542.1|461
1589295600000|2020-05-12 15:00:00|7559.8|7544.8|7557.4|7532.4|7564.4|7546.2|7549|7531.4|466
1589299200000|2020-05-12 16:00:00|7557.3|7532.3|7557|7542|7563|7542.3|7551.5|7531.1|309
1589302800000|2020-05-12 17:00:00|7556.8|7541.8|7555.7|7540.7|7570.8|7548.4|7553.9|7534.3|1475
1589306400000|2020-05-12 18:00:00|7555.9|7540.9|7565.7|7550.7|7571.6|7551.7|7555.1|7534.3|414
1589310000000|2020-05-12 19:00:00|7565.8|7550.8|7576.2|7551.2|7578.8|7553.8|7564.7|7542.6|162
1589335200000|2020-05-13 02:00:00|7564.7|7539.7|7559.4|7534.4|7565.2|7540.2|7553.9|7528.9|129
1589338800000|2020-05-13 03:00:00|7560.7|7535.7|7560.6|7545.6|7565.1|7545.9|7546.1|7528.7|2096
1589342400000|2020-05-13 04:00:00|7560.8|7545.8|7574.2|7559.2|7577|7562|7560.3|7545.3|3160
1589346000000|2020-05-13 05:00:00|7574.1|7559.1|7578.8|7563.8|7580.4|7565.4|7573.3|7558.3|1178
1589349600000|2020-05-13 06:00:00|7578.7|7563.7|7578.7|7563.7|7581|7566|7573.7|7558.7|1076
1589353200000|2020-05-13 07:00:00|7579|7564|7584.7|7569.7|7585|7570|7574.3|7559.3|832
1589356800000|2020-05-13 08:00:00|7584.8|7569.8|7581.3|7566.3|7586.7|7571.7|7578.2|7563.2|564
1589360400000|2020-05-13 09:00:00|7581.4|7566.4|7572.5|7557.5|7582.4|7567.4|7563.1|7548.1|1387
1589364000000|2020-05-13 10:00:00|7572|7557|7562|7547|7572.6|7557.6|7560.8|7545.8|594
1589367600000|2020-05-13 11:00:00|7562.3|7547.3|7564.5|7549.5|7569.3|7554.3|7562.3|7547.3|215
1589371200000|2020-05-13 12:00:00|7563.5|7548.5|7561.5|7546.5|7567.2|7552.2|7561.2|7546.2|134
1589374800000|2020-05-13 13:00:00|7561.3|7546.3|7572.2|7557.2|7584|7562.8|7559.3|7538.4|1583
1589378400000|2020-05-13 14:00:00|7572.3|7557.3|7572.6|7557.6|7577.2|7562.2|7566.2|7549.4|1085
1589382000000|2020-05-13 15:00:00|7572|7557|7577.2|7562.2|7578.8|7563.8|7571.2|7556.2|485
1589385600000|2020-05-13 16:00:00|7576.2|7561.2|7573.7|7558.7|7580.8|7565.8|7571.8|7556.8|341
1589389200000|2020-05-13 17:00:00|7573.6|7558.6|7575.2|7560.2|7575.8|7560.3|7571.2|7549.7|318
1589392800000|2020-05-13 18:00:00|7575.1|7560.1|7581.6|7566.6|7581.6|7566.6|7574.5|7559.5|217
1589396400000|2020-05-13 19:00:00|7581.5|7566.5|7587.6|7562.6|7589.7|7569.6|7581|7562.2|75
1589421600000|2020-05-14 02:00:00|7593.1|7568.1|7585.6|7560.6|7593.4|7568.4|7584|7559|697
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7588.8|7573.8|7597|7577.5|7582.2|7560.6|1123
1589428800000|2020-05-14 04:00:00|7589|7574|7585.9|7570.9|7600.2|7585.2|7584.1|7569.1|1085
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7582.9|7567.9|7590.7|7575.7|7577.4|7562.4|847
1589436000000|2020-05-14 06:00:00|7583|7568|7587.4|7572.4|7593.8|7578.8|7580.1|7565.1|963
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7591.2|7576.2|7592.7|7577.7|7585.6|7570.6|918
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7585.3|7570.3|7594.3|7579.3|7583.3|7568.3|845
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7579.5|7564.5|7586.3|7571.3|7577.3|7562.3|568
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7594.1|7579.1|7595.5|7580.5|7579.7|7564.7|969
1589454000000|2020-05-14 11:00:00|7594|7579|7598.2|7583.2|7601.7|7585.3|7592.2|7574.6|794
1589457600000|2020-05-14 12:00:00|7598|7583|7609.6|7594.6|7613.9|7594.7|7598|7578.8|1406
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7612.9|7587.9|7616|7595.3|7603.8|7583.8|1012
1589464800000|2020-05-14 14:00:00|7613|7588|7599.1|7574.1|7614.5|7591.1|7593.7|7568.9|2313
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7597.7|7572.7|7602.6|7577.6|7592.6|7571.8|1526
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7595.4|7570.4|7600.8|7575.8|7595.4|7570.4|1310
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7592.8|7567.8|7595.9|7570.9|7591.8|7566.8|183
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7592.8|7567.8|7597.7|7572.7|7592.8|7567.8|167
1589482800000|2020-05-14 19:00:00|7591.9|7566.9|7581.6|7556.6|7591.9|7566.9|7581.6|7556.6|71
1589421600000|2020-05-14 02:00:00|7593.1|7568.1|7585.6|7560.6|7593.4|7568.4|7584|7559|697
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7588.8|7573.8|7597|7577.5|7582.2|7560.6|1123
1589428800000|2020-05-14 04:00:00|7589|7574|7585.9|7570.9|7600.2|7585.2|7584.1|7569.1|1085
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7582.9|7567.9|7590.7|7575.7|7577.4|7562.4|847
1589436000000|2020-05-14 06:00:00|7583|7568|7587.4|7572.4|7593.8|7578.8|7580.1|7565.1|963
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7591.2|7576.2|7592.7|7577.7|7585.6|7570.6|918
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7585.3|7570.3|7594.3|7579.3|7583.3|7568.3|845
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7579.5|7564.5|7586.3|7571.3|7577.3|7562.3|568
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7594.1|7579.1|7595.5|7580.5|7579.7|7564.7|969
1589454000000|2020-05-14 11:00:00|7594|7579|7598.2|7583.2|7601.7|7585.3|7592.2|7574.6|794
1589457600000|2020-05-14 12:00:00|7598|7583|7609.6|7594.6|7613.9|7594.7|7598|7578.8|1406
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7612.9|7587.9|7616|7595.3|7603.8|7583.8|1012
1589464800000|2020-05-14 14:00:00|7613|7588|7599.1|7574.1|7614.5|7591.1|7593.7|7568.9|2313
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7597.7|7572.7|7602.6|7577.6|7592.6|7571.8|1526
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7595.4|7570.4|7600.8|7575.8|7595.4|7570.4|1310
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7592.8|7567.8|7595.9|7570.9|7591.8|7566.8|183
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7592.8|7567.8|7597.7|7572.7|7592.8|7567.8|167
1589482800000|2020-05-14 19:00:00|7591.9|7566.9|7581.6|7556.6|7591.9|7566.9|7581.6|7556.6|71
1589508000000|2020-05-15 02:00:00|7590|7565|7592.2|7567.2|7592.2|7567.2|7589.9|7564.9|6
1589511600000|2020-05-15 03:00:00|7593.2|7568.2|7584.3|7569.3|7595.8|7576.2|7583.8|7566.2|899
1589515200000|2020-05-15 04:00:00|7584.2|7569.2|7583.3|7568.3|7594.4|7579.4|7578.2|7563.2|876
1589518800000|2020-05-15 05:00:00|7583.1|7568.1|7591|7576|7595|7580|7578.5|7563.5|700
1589522400000|2020-05-15 06:00:00|7590.7|7575.7|7593.9|7578.9|7597|7582|7590|7575|778
1589526000000|2020-05-15 07:00:00|7594|7579|7593.4|7578.4|7595.6|7580.6|7589.5|7574.5|907
1589529600000|2020-05-15 08:00:00|7593.5|7578.5|7603.9|7588.9|7604.7|7589.7|7589.8|7574.8|772
1589533200000|2020-05-15 09:00:00|7603.7|7588.7|7607.9|7592.9|7609.4|7594.4|7600.9|7585.9|722
1589536800000|2020-05-15 10:00:00|7608.2|7593.2|7621.9|7606.9|7621.9|7606.9|7607.1|7592.1|608
1589540400000|2020-05-15 11:00:00|7621.4|7606.4|7635.3|7610.3|7635.5|7610.6|7620.1|7600|554
1589544000000|2020-05-15 12:00:00|7635|7610|7633.8|7608.8|7639|7618.4|7626.2|7606.1|364
1589547600000|2020-05-15 13:00:00|7633.9|7608.9|7629.1|7604.1|7634.7|7612.2|7623|7603.8|231
1589551200000|2020-05-15 14:00:00|7624|7609|7624|7609|7629.2|7609.8|7619|7598.8|240
1589554800000|2020-05-15 15:00:00|7624.2|7609.2|7632.9|7607.9|7633|7614.7|7622.6|7601.3|564
1589558400000|2020-05-15 16:00:00|7632.8|7607.8|7626.6|7601.6|7633.1|7609.8|7617.3|7597|749
1589562000000|2020-05-15 17:00:00|7626.7|7601.7|7626.3|7601.3|7628.7|7606.2|7620.7|7601|766
1589565600000|2020-05-15 18:00:00|7627|7602|7619|7604|7627|7605.8|7618.6|7597.1|32
1589569200000|2020-05-15 19:00:00|7618.6|7603.6|7627.6|7602.6|7628.1|7604.2|7618.6|7598.9|42
1589767200000|2020-05-18 02:00:00|7615.2|7590.2|7623.1|7598.1|7626.4|7601.4|7614.5|7589.5|1388
1589770800000|2020-05-18 03:00:00|7623|7598|7619.4|7604.4|7624.2|7609.2|7616.9|7593.1|1218
1589774400000|2020-05-18 04:00:00|7619.5|7604.5|7628|7613|7633.3|7618.3|7618.4|7603.4|2035
1589778000000|2020-05-18 05:00:00|7628.1|7613.1|7634.5|7619.5|7637.4|7622.4|7627.9|7612.9|770
1589781600000|2020-05-18 06:00:00|7634.6|7619.6|7636.4|7621.4|7639.3|7624.3|7630.4|7615.4|855
1589785200000|2020-05-18 07:00:00|7636.3|7621.3|7632.7|7617.7|7637.2|7622.2|7629.5|7614.5|792
1589788800000|2020-05-18 08:00:00|7632.6|7617.6|7636.8|7621.8|7641.3|7626.3|7628.8|7613.8|951
1589792400000|2020-05-18 09:00:00|7636.7|7621.7|7642.9|7627.9|7645.8|7630.8|7636.7|7621.7|609
1589796000000|2020-05-18 10:00:00|7642.6|7627.6|7643.3|7628.3|7648.7|7633.7|7640.2|7625.2|558
1589799600000|2020-05-18 11:00:00|7642.8|7627.8|7629.1|7614.1|7643.7|7628.7|7629|7611.6|375
1589803200000|2020-05-18 12:00:00|7629|7614|7617.6|7602.6|7632.9|7614.1|7611.3|7590.1|238
1589806800000|2020-05-18 13:00:00|7617.7|7602.7|7615.4|7590.4|7624.1|7604.1|7606.4|7585|1059
1589810400000|2020-05-18 14:00:00|7615.1|7590.1|7624.2|7599.2|7624.4|7603.4|7610.5|7589.7|326
1589814000000|2020-05-18 15:00:00|7624.3|7599.3|7619.2|7594.2|7625.7|7603.5|7611.4|7591.7|197
1589817600000|2020-05-18 16:00:00|7611.9|7596.9|7611.5|7596.5|7618.7|7598|7609.8|7591.8|78
1589821200000|2020-05-18 17:00:00|7611.4|7596.4|7608.7|7593.7|7615.7|7596.5|7607.7|7585.7|425
1589824800000|2020-05-18 18:00:00|7609.4|7594.4|7611.1|7596.1|7615.6|7596.7|7607.9|7588.2|64
1589828400000|2020-05-18 19:00:00|7610.9|7595.9|7599.7|7574.7|7614.3|7596|7592.5|7570.5|79
1589853600000|2020-05-19 02:00:00|7615.7|7590.7|7616.5|7591.5|7617|7592|7606.2|7581.2|1034
1589857200000|2020-05-19 03:00:00|7616.6|7591.6|7614.9|7599.9|7619|7601.9|7607.5|7591|889
1589860800000|2020-05-19 04:00:00|7614.8|7599.8|7614.3|7599.3|7616.9|7601.9|7608.7|7593.7|1620
1589864400000|2020-05-19 05:00:00|7614.4|7599.4|7603.1|7588.1|7615.4|7600.4|7600.2|7585.2|1431
1589868000000|2020-05-19 06:00:00|7603.4|7588.4|7602|7587|7604.7|7589.7|7596.9|7581.9|1219
1589871600000|2020-05-19 07:00:00|7602.2|7587.2|7609.8|7594.8|7611.6|7596.6|7601|7586|987
1589875200000|2020-05-19 08:00:00|7609.6|7594.6|7600.6|7585.6|7610.4|7595.4|7599.9|7584.9|940
1589878800000|2020-05-19 09:00:00|7600.8|7585.8|7600.1|7585.1|7601.4|7586.4|7591.9|7576.9|880
1589882400000|2020-05-19 10:00:00|7600.2|7585.2|7602.6|7587.6|7607.2|7592.2|7598.9|7583.9|684
1589886000000|2020-05-19 11:00:00|7602.8|7587.8|7600.7|7585.7|7603.3|7588.3|7598.8|7583.8|470
1589889600000|2020-05-19 12:00:00|7601|7586|7604.3|7589.3|7609.8|7594.8|7600.9|7585.9|729
1589893200000|2020-05-19 13:00:00|7603.7|7588.7|7608.3|7593.3|7612.8|7593.3|7600.4|7582|910
1589896800000|2020-05-19 14:00:00|7608.5|7593.5|7603.8|7588.8|7608.6|7593.6|7600.4|7585.4|273
1589900400000|2020-05-19 15:00:00|7604|7589|7602|7587|7606.2|7591.2|7598.2|7583.2|593
1589904000000|2020-05-19 16:00:00|7601.6|7586.6|7601.7|7586.7|7608.7|7589.8|7601.6|7582.2|99
1589907600000|2020-05-19 17:00:00|7601.8|7586.8|7601.9|7586.9|7607.9|7588.5|7601.7|7582.2|108
1589911200000|2020-05-19 18:00:00|7607.6|7582.6|7604.5|7589.5|7609.2|7589.9|7602.1|7581.7|165
1589914800000|2020-05-19 19:00:00|7604.6|7589.6|7612.6|7587.6|7612.8|7593.1|7603.3|7582.4|89
1589940000000|2020-05-20 02:00:00|7603.7|7578.7|7606.6|7581.6|7606.7|7581.7|7603.7|7578.7|13
1589943600000|2020-05-20 03:00:00|7606.3|7581.3|7599|7584|7610.1|7588.7|7598.3|7575.2|1141
1589947200000|2020-05-20 04:00:00|7599.1|7584.1|7611.3|7596.3|7612.2|7597.2|7592.2|7577.2|2618
1589950800000|2020-05-20 05:00:00|7611.2|7596.2|7603.8|7588.8|7612.4|7597.4|7601.6|7586.6|1231
1589954400000|2020-05-20 06:00:00|7603.9|7588.9|7611.1|7596.1|7614.2|7599.2|7602.5|7587.5|1074
1589958000000|2020-05-20 07:00:00|7611.2|7596.2|7622.8|7607.8|7624.6|7609.6|7608.1|7593.1|940
1589961600000|2020-05-20 08:00:00|7622.6|7607.6|7618.4|7603.4|7624|7609|7616|7601|466
1589965200000|2020-05-20 09:00:00|7618.8|7603.8|7609|7594|7620|7605|7608.6|7593.6|385
1589968800000|2020-05-20 10:00:00|7609.2|7594.2|7607.8|7592.8|7609.4|7594.4|7603.6|7588.6|785
1589972400000|2020-05-20 11:00:00|7607.3|7592.3|7604.8|7589.8|7611.3|7593|7602.8|7585|425
1589976000000|2020-05-20 12:00:00|7604.9|7589.9|7603.1|7588.1|7605.4|7590.4|7602.4|7587.4|123
1589979600000|2020-05-20 13:00:00|7603.4|7588.4|7599.4|7574.4|7603.5|7588.5|7595.2|7573.4|526
1589983200000|2020-05-20 14:00:00|7599.5|7574.5|7588.9|7573.9|7600.3|7577.8|7587.3|7570.3|935
1589986800000|2020-05-20 15:00:00|7589|7574|7591.4|7576.4|7592.4|7577.4|7588.6|7573.6|657
1589990400000|2020-05-20 16:00:00|7591.3|7576.3|7599.7|7574.7|7603.1|7583.1|7590.2|7574.5|1031
1589994000000|2020-05-20 17:00:00|7599.6|7574.6|7600.8|7575.8|7600.8|7580.9|7592|7574.4|802
1589997600000|2020-05-20 18:00:00|7601.1|7576.1|7600|7575|7603.3|7581|7593.3|7572|198
1590001200000|2020-05-20 19:00:00|7600.1|7575.1|7598.3|7573.3|7600.7|7580.2|7593.4|7571.7|131
1590026400000|2020-05-21 02:00:00|7613.7|7588.7|7608.8|7583.8|7613.8|7588.8|7608.8|7583.8|23
1590030000000|2020-05-21 03:00:00|7607.9|7582.9|7612.7|7597.7|7614|7599|7603.7|7580.7|1005
1590033600000|2020-05-21 04:00:00|7612.6|7597.6|7610.3|7595.3|7614.1|7599.1|7602.2|7587.2|1476
1590037200000|2020-05-21 05:00:00|7610.2|7595.2|7614.9|7599.9|7617|7602|7607.5|7592.5|1066
1590040800000|2020-05-21 06:00:00|7614.8|7599.8|7605.9|7590.9|7615.7|7600.7|7602.3|7587.3|1223
1590044400000|2020-05-21 07:00:00|7606|7591|7595.7|7580.7|7608.1|7593.1|7594.5|7579.5|1102
1590048000000|2020-05-21 08:00:00|7595.4|7580.4|7579.8|7564.8|7597|7582|7577.2|7561.3|943
1590051600000|2020-05-21 09:00:00|7585|7560|7595.8|7570.8|7595.8|7574.3|7579.8|7559.8|607
1590055200000|2020-05-21 10:00:00|7596|7571|7586|7571|7598|7577.2|7583.5|7564.7|534
1590058800000|2020-05-21 11:00:00|7585.7|7570.7|7582.7|7567.7|7590.7|7571.2|7582.5|7561.9|169
1590062400000|2020-05-21 12:00:00|7583.5|7568.5|7587.9|7562.9|7590.5|7571|7582.3|7562.5|170
1590066000000|2020-05-21 13:00:00|7587.8|7562.8|7587|7562|7590|7565|7586.8|7561.8|185
1590069600000|2020-05-21 14:00:00|7587.1|7562.1|7599.4|7574.4|7604|7581.9|7582.8|7560.8|926
1590073200000|2020-05-21 15:00:00|7599.5|7574.5|7604.4|7579.4|7608.3|7586.2|7596.7|7572.5|2554
1590076800000|2020-05-21 16:00:00|7604.5|7579.5|7601.1|7576.1|7605.1|7583.1|7595.5|7573.3|1521
1590080400000|2020-05-21 17:00:00|7600.9|7575.9|7598.6|7573.6|7601.1|7576.1|7597|7572|3787
1590084000000|2020-05-21 18:00:00|7598.7|7573.7|7599.7|7574.7|7600.5|7575.5|7596|7571|897
1590087600000|2020-05-21 19:00:00|7599.8|7574.8|7602.8|7577.8|7606.7|7581.7|7599.5|7574.5|930
1590112800000|2020-05-22 02:00:00|7603.9|7588.9|7612.3|7587.3|7613.7|7592|7603.7|7586.5|58
1590116400000|2020-05-22 03:00:00|7612.2|7587.2|7604.3|7589.3|7613.1|7598.1|7601.2|7581.3|1174
1590120000000|2020-05-22 04:00:00|7604.2|7589.2|7612|7597|7620.8|7605.8|7604.2|7589.2|1935
1590123600000|2020-05-22 05:00:00|7612.1|7597.1|7613.1|7598.1|7624.3|7609.3|7606.7|7591.7|1723
1590127200000|2020-05-22 06:00:00|7612.8|7597.8|7615.1|7600.1|7616.5|7601.5|7607.7|7592.7|1656
1590130800000|2020-05-22 07:00:00|7615.2|7600.2|7627.6|7612.6|7627.7|7612.7|7614.9|7599.9|1125
1590134400000|2020-05-22 08:00:00|7627.5|7612.5|7638.8|7623.8|7644.2|7625.9|7623.5|7608.5|1383
1590138000000|2020-05-22 09:00:00|7638.7|7623.7|7636.8|7621.8|7640.8|7625.8|7625.1|7605.6|963
1590141600000|2020-05-22 10:00:00|7636.6|7621.6|7626.8|7611.8|7636.8|7621.8|7624.4|7609.4|486
1590145200000|2020-05-22 11:00:00|7626.9|7611.9|7627.7|7602.7|7629.6|7612|7622.7|7602.7|346
1590148800000|2020-05-22 12:00:00|7628.3|7603.3|7629.5|7614.5|7636.1|7617.8|7623.8|7602.9|243
1590152400000|2020-05-22 13:00:00|7629.6|7614.6|7641|7616|7643|7621.2|7629.6|7609.1|1215
1590156000000|2020-05-22 14:00:00|7640.8|7615.8|7644.5|7619.5|7646.7|7626.9|7635.2|7614.9|1218
1590159600000|2020-05-22 15:00:00|7644.6|7619.6|7640.8|7615.8|7649.2|7624.2|7634.7|7614.5|1119
1590163200000|2020-05-22 16:00:00|7640.7|7615.7|7640.2|7615.2|7642|7620.7|7633.8|7614.4|334
1590166800000|2020-05-22 17:00:00|7640.1|7615.1|7640.6|7615.6|7641.5|7621.4|7633.9|7614.2|453
1590170400000|2020-05-22 18:00:00|7640.7|7615.7|7640.7|7615.7|7641.5|7616.5|7637|7612|323
1590174000000|2020-05-22 19:00:00|7640.8|7615.8|7641.6|7616.6|7644.1|7619.1|7635.3|7610.3|247
1590372000000|2020-05-25 02:00:00|7639.3|7610.3|7646.4|7621.4|7646.5|7621.5|7639.3|7610.3|27
1590375600000|2020-05-25 03:00:00|7646.5|7621.5|7640|7625|7648|7625.4|7638.1|7615.7|3549
1590379200000|2020-05-25 04:00:00|7639.8|7624.8|7638.7|7623.7|7639.8|7624.8|7630.3|7615.3|429
1590382800000|2020-05-25 05:00:00|7638.6|7623.6|7649.3|7634.3|7650.5|7635.5|7637.1|7622.1|961
1590386400000|2020-05-25 06:00:00|7649.4|7634.4|7643.7|7628.7|7649.4|7634.4|7639.9|7624.9|510
1590390000000|2020-05-25 07:00:00|7643.8|7628.8|7646.5|7621.5|7653.7|7633.1|7641.4|7620.4|621
1590393600000|2020-05-25 08:00:00|7646.3|7621.3|7638.1|7613.1|7651.6|7626.6|7627.1|7604|1231
1590397200000|2020-05-25 09:00:00|7637.8|7612.8|7632.2|7607.2|7640.5|7618|7626.2|7603.9|290
1590400800000|2020-05-25 10:00:00|7632.4|7607.4|7631.6|7606.6|7634.9|7615.9|7625.4|7605.2|168
1590404400000|2020-05-25 11:00:00|7631.4|7606.4|7630.7|7605.7|7634.4|7613.6|7628.3|7605.4|150
1590408000000|2020-05-25 12:00:00|7630.9|7605.9|7629.7|7604.7|7633.2|7610.6|7624.8|7604.2|91
1590411600000|2020-05-25 13:00:00|7629.8|7604.8|7627.4|7602.4|7630|7610.1|7624.8|7601.7|151
1590415200000|2020-05-25 14:00:00|7627.5|7602.5|7628.1|7603.1|7629.4|7604.4|7622.5|7597.5|304
1590418800000|2020-05-25 15:00:00|7628.4|7603.4|7628.2|7603.2|7629.9|7604.9|7626|7601|142
1590422400000|2020-05-25 16:00:00|7628.6|7603.6|7628.1|7603.1|7629.1|7604.1|7627.6|7602.6|724
1590429600000|2020-05-25 18:00:00|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|5
1590433200000|2020-05-25 19:00:00|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|1
1590458400000|2020-05-26 02:00:00|7611.1|7596.1|7611.2|7586.2|7614.7|7596.1|7608.4|7583.4|110
1590462000000|2020-05-26 03:00:00|7611.1|7586.1|7604.5|7589.5|7615|7593.1|7602.9|7585.8|1074
1590465600000|2020-05-26 04:00:00|7604.4|7589.4|7605|7590|7610.2|7595.2|7598.2|7583.2|990
1590469200000|2020-05-26 05:00:00|7604.9|7589.9|7602.3|7587.3|7606.1|7591.1|7601.9|7586.9|536
1590472800000|2020-05-26 06:00:00|7602.5|7587.5|7611|7596|7611.4|7596.4|7600.2|7585.2|1029
1590476400000|2020-05-26 07:00:00|7610.9|7595.9|7606.2|7591.2|7611.2|7596.2|7602.8|7587.8|684
1590480000000|2020-05-26 08:00:00|7605.1|7590.1|7603.4|7588.4|7607.4|7592.4|7603|7588|414
1590483600000|2020-05-26 09:00:00|7603.2|7588.2|7600.5|7585.5|7605.3|7590.3|7597.6|7582.6|401
1590487200000|2020-05-26 10:00:00|7600.4|7585.4|7601.9|7586.9|7603.5|7588.5|7598.3|7583.3|338
1590490800000|2020-05-26 11:00:00|7601.7|7586.7|7591.9|7576.9|7602.1|7587.1|7590.7|7575.7|266
1590494400000|2020-05-26 12:00:00|7590.7|7575.7|7588.5|7573.5|7591.6|7576.6|7579.9|7564.9|120
1590498000000|2020-05-26 13:00:00|7588|7573|7583.3|7568.3|7588|7573|7578.9|7563.9|929
1590501600000|2020-05-26 14:00:00|7583.4|7568.4|7584.8|7569.8|7586.5|7571.5|7580.8|7565.8|508
1590505200000|2020-05-26 15:00:00|7584.9|7569.9|7591.6|7576.6|7592.6|7577.6|7584.6|7569.6|182
1590508800000|2020-05-26 16:00:00|7591.5|7576.5|7591.5|7576.5|7592.6|7577.6|7589.5|7574.5|159
1590512400000|2020-05-26 17:00:00|7590.9|7575.9|7594.4|7579.4|7595.3|7580.3|7590.9|7575.9|235
1590516000000|2020-05-26 18:00:00|7594.5|7579.5|7590.3|7575.3|7597.7|7582.7|7589.5|7574.5|128
1590519600000|2020-05-26 19:00:00|7590.4|7575.4|7592|7577|7596.4|7577|7585.6|7570.6|98
1590544800000|2020-05-27 02:00:00|7608.4|7583.4|7598.8|7573.8|7608.6|7583.6|7598.7|7573.7|44
1590548400000|2020-05-27 03:00:00|7598.7|7573.7|7597.1|7582.1|7604.2|7586.1|7592|7570.3|1637
1590552000000|2020-05-27 04:00:00|7597.3|7582.3|7590.3|7575.3|7609.5|7594.5|7587.4|7572.4|1164
1590555600000|2020-05-27 05:00:00|7590.4|7575.4|7596.2|7581.2|7597|7582|7587.4|7572.4|840
1590559200000|2020-05-27 06:00:00|7596.3|7581.3|7603.6|7588.6|7603.6|7588.6|7595.6|7580.6|567
1590562800000|2020-05-27 07:00:00|7603.7|7588.7|7604.2|7589.2|7607|7592|7601.7|7586.7|506
1590566400000|2020-05-27 08:00:00|7604.5|7589.5|7602.7|7587.7|7604.9|7589.9|7600.4|7585.4|317
1590570000000|2020-05-27 09:00:00|7602.9|7587.9|7597|7582|7610|7595|7594.9|7579.9|592
1590573600000|2020-05-27 10:00:00|7596.6|7581.6|7599.3|7584.3|7601.6|7586.6|7592.8|7577.8|454
1590577200000|2020-05-27 11:00:00|7599|7584|7604.3|7589.3|7604.3|7589.3|7598.6|7583.6|187
1590580800000|2020-05-27 12:00:00|7604.2|7589.2|7611.3|7596.3|7618.5|7598.2|7603.2|7582.1|598
1590584400000|2020-05-27 13:00:00|7616|7591|7618.6|7593.6|7623|7598|7607.8|7587.4|1256
1590588000000|2020-05-27 14:00:00|7619|7594|7633.3|7618.3|7638.6|7618.6|7611.6|7591.4|1132
1590591600000|2020-05-27 15:00:00|7633.4|7618.4|7636.8|7611.8|7640.3|7619.3|7625.7|7605.7|1086
1590595200000|2020-05-27 16:00:00|7636.9|7611.9|7631.2|7606.2|7637.9|7612.9|7629.8|7604.8|1000
1590598800000|2020-05-27 17:00:00|7631.3|7606.3|7632.1|7607.1|7634.5|7609.5|7630.8|7605.8|436
1590602400000|2020-05-27 18:00:00|7631.3|7606.3|7633.4|7608.4|7633.9|7612.6|7626.8|7605.6|271
1590606000000|2020-05-27 19:00:00|7633.5|7608.5|7628.6|7603.6|7633.5|7608.5|7623.3|7602.8|83
1590631200000|2020-05-28 02:00:00|7620.8|7595.8|7621.4|7596.4|7627.9|7602.9|7619.6|7594.6|56
1590634800000|2020-05-28 03:00:00|7621.5|7596.5|7621.4|7606.4|7628.5|7607.2|7616.1|7593.6|303
1590638400000|2020-05-28 04:00:00|7621.3|7606.3|7619.9|7604.9|7626.4|7611.4|7615.7|7600.7|708
1590642000000|2020-05-28 05:00:00|7620|7605|7613.9|7598.9|7623|7608|7608.8|7593.8|785
1590645600000|2020-05-28 06:00:00|7614.3|7599.3|7608.6|7593.6|7614.8|7599.8|7604|7589|947
1590649200000|2020-05-28 07:00:00|7608.7|7593.7|7608.2|7593.2|7612.3|7597.3|7606.6|7591.6|753
1590652800000|2020-05-28 08:00:00|7608.1|7593.1|7615.4|7600.4|7620.6|7605.6|7605.2|7590.2|965
1590656400000|2020-05-28 09:00:00|7615.3|7600.3|7617.7|7602.7|7619|7604|7612.6|7597.6|553
1590660000000|2020-05-28 10:00:00|7617.8|7602.8|7615.5|7600.5|7620.9|7605.9|7615.4|7600.4|474
1590663600000|2020-05-28 11:00:00|7615.4|7600.4|7612.3|7597.3|7619.8|7600.9|7610.1|7589.6|563
1590667200000|2020-05-28 12:00:00|7612.5|7597.5|7610.3|7595.3|7618.3|7597.8|7608.8|7589.2|1288
1590670800000|2020-05-28 13:00:00|7610.4|7595.4|7610.8|7585.8|7612.2|7595.4|7598.9|7580.6|1543
1590674400000|2020-05-28 14:00:00|7610.7|7585.7|7604|7589|7613.2|7594|7602.9|7584.7|585
1590678000000|2020-05-28 15:00:00|7604.1|7589.1|7599.9|7584.9|7609.2|7590.7|7599.6|7582.2|246
1590681600000|2020-05-28 16:00:00|7600|7585|7596.2|7581.2|7600|7585|7596|7581|132
1590685200000|2020-05-28 17:00:00|7596.3|7581.3|7598.4|7583.4|7603.2|7585.2|7594|7575.4|259
1590688800000|2020-05-28 18:00:00|7598.3|7583.3|7599.7|7584.7|7603.2|7585.5|7596.9|7576.3|150
1590692400000|2020-05-28 19:00:00|7599.8|7584.8|7609|7584|7617.9|7593.8|7599.4|7577.6|196
1590717600000|2020-05-29 02:00:00|7615.9|7590.9|7608.1|7583.1|7615.9|7590.9|7605|7580|742
1590721200000|2020-05-29 03:00:00|7608.2|7583.2|7601.6|7586.6|7610.1|7591.3|7598.9|7582.8|723
1590724800000|2020-05-29 04:00:00|7601.7|7586.7|7598.8|7583.8|7604.4|7589.4|7598.1|7583.1|513
1590728400000|2020-05-29 05:00:00|7598.9|7583.9|7596|7581|7599.3|7584.3|7592.2|7577.2|678
1590732000000|2020-05-29 06:00:00|7596.2|7581.2|7599.6|7584.6|7600.7|7585.7|7595.2|7580.2|791
1590735600000|2020-05-29 07:00:00|7599.3|7584.3|7583.4|7568.4|7599.4|7584.4|7581.1|7566.1|1190
1590739200000|2020-05-29 08:00:00|7583.3|7568.3|7583.5|7568.5|7592.5|7577.5|7580.6|7565.6|1061
1590742800000|2020-05-29 09:00:00|7582.6|7567.6|7584.7|7569.7|7587.1|7572.1|7581.2|7566.2|449
1590746400000|2020-05-29 10:00:00|7584.5|7569.5|7592.2|7577.2|7592.9|7577.9|7584|7569|529
1590750000000|2020-05-29 11:00:00|7592.3|7577.3|7589.2|7574.2|7593.1|7578.1|7588.4|7573.4|344
1590753600000|2020-05-29 12:00:00|7589.1|7574.1|7583.3|7568.3|7593.8|7575.6|7583.3|7568.3|1063
1590757200000|2020-05-29 13:00:00|7583.4|7568.4|7596.7|7571.7|7601.5|7581.1|7583.3|7568.3|2792
1590760800000|2020-05-29 14:00:00|7596.6|7571.6|7593|7578|7597.9|7578.4|7589.2|7569.4|639
1590764400000|2020-05-29 15:00:00|7592.7|7577.7|7598.7|7573.7|7603.4|7580.8|7591.3|7571.1|1526
1590768000000|2020-05-29 16:00:00|7598.8|7573.8|7597.8|7572.8|7601.8|7580.8|7593|7569.2|888
1590771600000|2020-05-29 17:00:00|7597.9|7572.9|7598.4|7573.4|7599.3|7578.4|7589.1|7570|1003
1590775200000|2020-05-29 18:00:00|7598.3|7573.3|7592.1|7567.1|7599.1|7574.1|7587.9|7566.1|1178
1590778800000|2020-05-29 19:00:00|7591.6|7566.6|7577.1|7552.1|7592.1|7567.1|7577.1|7552.1|152
1590782400000|2020-05-29 20:00:00|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|1
1590976800000|2020-06-01 02:00:00|7569.7|7544.7|7564|7549|7569.8|7550.6|7562|7541.2|216
1590980400000|2020-06-01 03:00:00|7564.1|7549.1|7567.9|7552.9|7569|7554|7563.4|7548.4|801
1590984000000|2020-06-01 04:00:00|7567.8|7552.8|7560.2|7545.2|7568.4|7553.4|7555.9|7540.9|1409
1590987600000|2020-06-01 05:00:00|7560.1|7545.1|7561.8|7546.8|7563.7|7548.7|7553.5|7538.5|1322
1590991200000|2020-06-01 06:00:00|7561.9|7546.9|7573.9|7558.9|7575.6|7560.6|7559.8|7544.8|1280
1590994800000|2020-06-01 07:00:00|7573.8|7558.8|7578.6|7563.6|7582.4|7567.4|7573.7|7558.7|817
1590998400000|2020-06-01 08:00:00|7578.8|7563.8|7583.8|7568.8|7590.7|7575.7|7577.6|7562.6|1560
1591002000000|2020-06-01 09:00:00|7583.9|7568.9|7585.5|7570.5|7587.3|7572.3|7581.3|7566.3|389
1591005600000|2020-06-01 10:00:00|7586.1|7571.1|7585.1|7570.1|7590.2|7575.2|7584.7|7569.7|407
1591009200000|2020-06-01 11:00:00|7585|7570|7581.1|7566.1|7587.9|7572.9|7580.8|7565.8|545
1591012800000|2020-06-01 12:00:00|7580.9|7565.9|7584.1|7569.1|7584.9|7569.9|7580.9|7565.9|251
1591016400000|2020-06-01 13:00:00|7584|7569|7614|7589|7614.3|7589.3|7578|7559.4|1316
1591020000000|2020-06-01 14:00:00|7613.9|7588.9|7584|7569|7614.3|7589.3|7583.8|7564|1664
1591023600000|2020-06-01 15:00:00|7583.8|7568.8|7593.1|7568.1|7593.4|7574.2|7582.6|7563.5|208
1591027200000|2020-06-01 16:00:00|7593|7568|7593.4|7568.4|7594.2|7574|7587|7567.6|100
1591030800000|2020-06-01 17:00:00|7593.5|7568.5|7588.5|7573.5|7595.5|7574.4|7587.5|7567.5|127
1591034400000|2020-06-01 18:00:00|7588.6|7573.6|7590.2|7565.2|7592.9|7573.6|7586.6|7564.5|48
1591038000000|2020-06-01 19:00:00|7590.3|7565.3|7588.6|7563.6|7590.6|7568|7583|7562.6|33
1591063200000|2020-06-02 02:00:00|7596.2|7571.2|7595.1|7570.1|7598.8|7573.8|7593.1|7568.1|1388
1591066800000|2020-06-02 03:00:00|7595.2|7570.2|7587.4|7572.4|7595.9|7576.6|7586.8|7567.4|1278
1591070400000|2020-06-02 04:00:00|7587.3|7572.3|7589.7|7574.7|7592.6|7577.6|7583.4|7568.4|753
1591074000000|2020-06-02 05:00:00|7589.6|7574.6|7586.6|7571.6|7589.6|7574.6|7581.5|7566.5|665
1591077600000|2020-06-02 06:00:00|7586.7|7571.7|7590.9|7575.9|7594.5|7579.5|7586.7|7571.7|896
1591081200000|2020-06-02 07:00:00|7590.7|7575.7|7583.4|7568.4|7591.2|7576.2|7581.6|7566.6|642
1591084800000|2020-06-02 08:00:00|7583.2|7568.2|7558.1|7543.1|7583.7|7568.7|7555.3|7540.3|1082
1591088400000|2020-06-02 09:00:00|7558|7543|7540.7|7525.7|7559.5|7544.5|7533|7518|1174
1591092000000|2020-06-02 10:00:00|7540.6|7525.6|7545|7530|7551.5|7536.5|7540.3|7525.3|705
1591095600000|2020-06-02 11:00:00|7544.7|7529.7|7551.2|7536.2|7551.5|7536.5|7542.8|7527.8|335
1591099200000|2020-06-02 12:00:00|7551.4|7536.4|7549.2|7534.2|7553.2|7538.2|7548.7|7533.7|277
1591102800000|2020-06-02 13:00:00|7549.4|7534.4|7541.5|7526.5|7550.1|7535.1|7541.3|7526.3|421
1591106400000|2020-06-02 14:00:00|7541.4|7526.4|7530.2|7515.2|7542|7527|7529.1|7514.1|383
1591110000000|2020-06-02 15:00:00|7529.8|7514.8|7546.6|7531.6|7549.2|7532.2|7529.8|7512.7|943
1591113600000|2020-06-02 16:00:00|7545.8|7530.8|7543.1|7528.1|7546.1|7531.1|7541.1|7526.1|307
1591117200000|2020-06-02 17:00:00|7543.4|7528.4|7548.4|7523.4|7549.4|7528.4|7539.9|7520.8|450
1591120800000|2020-06-02 18:00:00|7548.5|7523.5|7544.1|7519.1|7549|7527.9|7539.8|7518.9|299
1591124400000|2020-06-02 19:00:00|7544|7519|7538|7523|7544.1|7524.8|7536.2|7514.2|102
1591149600000|2020-06-03 02:00:00|7538.2|7513.2|7533|7508|7538.8|7516.5|7528.2|7505.9|37
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7536.6|7521.6|7539.9|7523.2|7531.7|7507.9|1001
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7552.5|7537.5|7553.1|7538.1|7530.9|7515.9|1511
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7549|7534|7555.4|7540.4|7548.6|7533.6|874
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7561.7|7546.7|7562.3|7547.3|7544.4|7529.4|1556
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7571.3|7556.3|7572.6|7557.6|7559|7544|1964
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7574.8|7559.8|7579.3|7564.3|7567.7|7552.7|1386
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7567.1|7552.1|7575.2|7560.2|7562.5|7547.5|1064
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7579.1|7564.1|7579.1|7564.1|7566.5|7551.5|843
1591182000000|2020-06-03 11:00:00|7579|7564|7581.7|7556.7|7587.1|7569.8|7576.4|7556.7|403
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7582.4|7557.4|7584.2|7564.3|7569.6|7549.7|148
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7576.3|7551.3|7583.3|7564.3|7566.5|7548.6|1771
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7569.2|7544.2|7576.7|7557.3|7563.3|7541.4|1790
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7565.4|7540.4|7571.1|7549.9|7559.1|7539|1952
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7569.9|7544.9|7570.5|7545.5|7564.4|7539.4|1609
1591203600000|2020-06-03 17:00:00|7570|7545|7573.1|7548.1|7573.6|7552.3|7564.8|7544.7|1168
1591207200000|2020-06-03 18:00:00|7573|7548|7572|7547|7574.1|7554.5|7568.5|7546.9|341
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7567.4|7542.4|7572.4|7547.4|7565.9|7540.9|47
1591236000000|2020-06-04 02:00:00|7580.6|7555.6|7583|7558|7584|7559|7579.1|7554.1|25
1591239600000|2020-06-04 03:00:00|7582.9|7557.9|7581.7|7566.7|7586.1|7567.4|7575.9|7552.5|628
1591243200000|2020-06-04 04:00:00|7581.8|7566.8|7583.3|7568.3|7590.9|7575.9|7581|7566|1078
1591246800000|2020-06-04 05:00:00|7583.2|7568.2|7577|7562|7583.3|7568.3|7568.1|7553.1|1188
1591250400000|2020-06-04 06:00:00|7576.9|7561.9|7577.4|7562.4|7584.8|7569.8|7575.4|7560.4|1026
1591254000000|2020-06-04 07:00:00|7577.3|7562.3|7576.2|7561.2|7583.2|7568.2|7576.2|7561.2|818
1591257600000|2020-06-04 08:00:00|7576|7561|7582.2|7567.2|7587.1|7572.1|7565.9|7550.9|1156
1591261200000|2020-06-04 09:00:00|7581.9|7566.9|7586.5|7571.5|7592.2|7577.2|7579.7|7564.7|640
1591264800000|2020-06-04 10:00:00|7586.2|7571.2|7587.6|7572.6|7588.6|7573.6|7582.8|7567.8|464
1591268400000|2020-06-04 11:00:00|7587.4|7572.4|7580.8|7555.8|7592.3|7573.7|7577.5|7555.8|827
1591272000000|2020-06-04 12:00:00|7581.3|7556.3|7591.4|7566.4|7594.8|7573.3|7576.9|7554.2|448
1591275600000|2020-06-04 13:00:00|7591|7566|7583.8|7558.8|7592.2|7567.7|7580.9|7555.9|3183
1591279200000|2020-06-04 14:00:00|7583.7|7558.7|7573.1|7548.1|7587.5|7565.2|7570.6|7547.7|1635
1591282800000|2020-06-04 15:00:00|7573.2|7548.2|7579.1|7554.1|7580.9|7559.2|7570|7548.2|1010
1591286400000|2020-06-04 16:00:00|7579|7554|7580.1|7555.1|7580.5|7557.8|7572.8|7550|602
1591290000000|2020-06-04 17:00:00|7580.2|7555.2|7580|7555|7580.6|7555.6|7577.1|7552.1|1128
1591293600000|2020-06-04 18:00:00|7580.1|7555.1|7578.5|7553.5|7580.4|7555.4|7576.2|7551.2|474
1591297200000|2020-06-04 19:00:00|7578.6|7553.6|7581.7|7556.7|7584.4|7559.4|7577.9|7552.9|295
1591322400000|2020-06-05 02:00:00|7577|7552|7573.4|7548.4|7577.2|7553.1|7568.1|7546.7|30
1591326000000|2020-06-05 03:00:00|7571.8|7546.8|7565.3|7550.3|7574.8|7557.7|7565.3|7540.9|825
1591329600000|2020-06-05 04:00:00|7565.5|7550.5|7566.4|7551.4|7568.5|7553.5|7558.4|7543.4|1433
1591333200000|2020-06-05 05:00:00|7566.5|7551.5|7566.2|7551.2|7575|7560|7563.9|7548.9|1280
1591336800000|2020-06-05 06:00:00|7566.3|7551.3|7573.9|7558.9|7575.3|7560.3|7564.2|7549.2|1415
1591340400000|2020-06-05 07:00:00|7574|7559|7577.7|7562.7|7579.3|7564.3|7572|7557|879
1591344000000|2020-06-05 08:00:00|7577.5|7562.5|7586|7571|7593.2|7578.2|7577|7562|832
1591347600000|2020-06-05 09:00:00|7585.9|7570.9|7588.9|7573.9|7594.3|7579.3|7582.3|7567.3|1014
1591351200000|2020-06-05 10:00:00|7589|7574|7594.1|7579.1|7596.1|7581.1|7588.8|7573.8|582
1591354800000|2020-06-05 11:00:00|7594|7579|7588.6|7573.6|7599.5|7582.2|7588.6|7570.8|422
1591358400000|2020-06-05 12:00:00|7588.8|7573.8|7601.6|7576.6|7601.6|7576.6|7582.8|7558.1|250
1591362000000|2020-06-05 13:00:00|7601.4|7576.4|7597.1|7572.1|7601.4|7576.4|7590.4|7565.4|1876
1591365600000|2020-06-05 14:00:00|7597|7572|7594.6|7569.6|7607.9|7582.9|7594.1|7569.1|879
1591369200000|2020-06-05 15:00:00|7594.3|7569.3|7591.6|7566.6|7596.3|7571.3|7589|7564|157
1591372800000|2020-06-05 16:00:00|7591.5|7566.5|7593.1|7568.1|7597.3|7572.3|7591.2|7566.2|221
1591376400000|2020-06-05 17:00:00|7593.6|7568.6|7594.9|7569.9|7596.4|7571.4|7591|7566|364
1591380000000|2020-06-05 18:00:00|7597.4|7572.4|7596.1|7571.1|7599.2|7574.2|7591.6|7566.6|397
1591383600000|2020-06-05 19:00:00|7595.9|7570.9|7590.1|7565.1|7597.2|7572.2|7588.8|7563.8|159
1591581600000|2020-06-08 02:00:00|7587.3|7562.3|7592.1|7567.1|7593.3|7568.3|7586.9|7561.9|32
1591585200000|2020-06-08 03:00:00|7592.3|7567.3|7590.9|7575.9|7600.9|7580.2|7585.2|7565.2|723
1591588800000|2020-06-08 04:00:00|7590.8|7575.8|7582.4|7567.4|7591.2|7576.2|7582|7567|953
1591592400000|2020-06-08 05:00:00|7582|7567|7587|7572|7587.4|7572.4|7580.4|7565.4|888
1591596000000|2020-06-08 06:00:00|7587.1|7572.1|7589.5|7574.5|7594.1|7579.1|7586.9|7571.9|777
1591599600000|2020-06-08 07:00:00|7589.6|7574.6|7591.6|7576.6|7592.9|7577.9|7582|7567|915
1591603200000|2020-06-08 08:00:00|7591.4|7576.4|7581.1|7566.1|7592.7|7577.7|7579.4|7564.4|764
1591606800000|2020-06-08 09:00:00|7581.4|7566.4|7577.3|7562.3|7582.7|7567.7|7569.3|7554.3|763
1591610400000|2020-06-08 10:00:00|7577.8|7562.8|7582.3|7567.3|7583.7|7568.7|7576.8|7561.8|327
1591614000000|2020-06-08 11:00:00|7582|7567|7582|7567|7586|7571|7581.3|7566.3|260
1591617600000|2020-06-08 12:00:00|7582.4|7567.4|7578.9|7563.9|7584.4|7569.4|7576.7|7561.7|380
1591621200000|2020-06-08 13:00:00|7579.1|7564.1|7579.1|7564.1|7584.7|7564.5|7576.8|7557.4|441
1591624800000|2020-06-08 14:00:00|7579|7564|7575.1|7560.1|7584.7|7565.3|7574.1|7559.1|584
1591628400000|2020-06-08 15:00:00|7575.2|7560.2|7585.8|7560.8|7585.8|7564|7573.2|7555.3|841
1591632000000|2020-06-08 16:00:00|7585.6|7560.6|7578.8|7553.8|7585.6|7560.6|7574.6|7553.8|771
1591635600000|2020-06-08 17:00:00|7578.7|7553.7|7571.2|7556.2|7579|7560.1|7571|7552.6|169
1591639200000|2020-06-08 18:00:00|7571.3|7556.3|7570.1|7555.1|7575.2|7556.3|7568.7|7550.1|71
1591642800000|2020-06-08 19:00:00|7570|7555|7569.6|7554.6|7575.6|7555.8|7568.8|7550.4|23
1591668000000|2020-06-09 02:00:00|7586.9|7561.9|7587.7|7562.7|7588.3|7567.4|7582.1|7560.5|29
1591671600000|2020-06-09 03:00:00|7582.7|7567.7|7579.2|7564.2|7585.5|7570.1|7574.4|7558.6|526
1591675200000|2020-06-09 04:00:00|7579.3|7564.3|7575.2|7560.2|7582.7|7567.7|7573.9|7558.9|957
1591678800000|2020-06-09 05:00:00|7574.1|7559.1|7573|7558|7581|7566|7569.7|7554.7|1004
1591682400000|2020-06-09 06:00:00|7572.7|7557.7|7582.1|7567.1|7583.5|7568.5|7572|7557|1200
1591686000000|2020-06-09 07:00:00|7582.2|7567.2|7587.2|7572.2|7592.6|7577.6|7578.7|7563.7|1088
1591689600000|2020-06-09 08:00:00|7587.4|7572.4|7588.3|7573.3|7593|7578|7585|7570|727
1591693200000|2020-06-09 09:00:00|7588.4|7573.4|7592.6|7577.6|7593.6|7578.6|7587|7572|353
1591696800000|2020-06-09 10:00:00|7592.3|7577.3|7592|7577|7600.8|7585.8|7590.1|7575.1|601
1591700400000|2020-06-09 11:00:00|7592.6|7577.6|7583.4|7568.4|7593|7578|7581.2|7566.2|335
1591704000000|2020-06-09 12:00:00|7584.6|7569.6|7585.3|7570.3|7586.7|7571.7|7582.6|7567.6|185
1591707600000|2020-06-09 13:00:00|7585|7570|7581.8|7566.8|7591.1|7571|7580.7|7561|540
1591711200000|2020-06-09 14:00:00|7581.9|7566.9|7579.5|7564.5|7588.7|7569.2|7577.9|7560.9|187
1591714800000|2020-06-09 15:00:00|7579.6|7564.6|7577.6|7562.6|7584.9|7565.4|7576.2|7557.6|104
1591718400000|2020-06-09 16:00:00|7577.8|7562.8|7580.8|7565.8|7586.6|7567.1|7577.8|7558.1|108
1591722000000|2020-06-09 17:00:00|7584.4|7559.4|7587.9|7562.9|7589.4|7568.8|7582.8|7559.1|298
1591725600000|2020-06-09 18:00:00|7588.1|7563.1|7587.8|7562.8|7588.3|7563.3|7587.1|7562.1|21
1591729200000|2020-06-09 19:00:00|7587.7|7562.7|7582.3|7567.3|7587.7|7567.4|7579.5|7559.7|33
1591754400000|2020-06-10 02:00:00|7575.8|7550.8|7580.7|7555.7|7583.4|7561.6|7574|7550.8|47
1591758000000|2020-06-10 03:00:00|7580.9|7555.9|7577.4|7562.4|7585|7566.2|7576|7555.7|889
1591761600000|2020-06-10 04:00:00|7577.3|7562.3|7579.8|7564.8|7584.1|7569.1|7575.1|7560.1|953
1591765200000|2020-06-10 05:00:00|7579.7|7564.7|7575|7560|7579.7|7564.7|7570.1|7555.1|1198
1591768800000|2020-06-10 06:00:00|7575.1|7560.1|7582.2|7567.2|7582.2|7567.2|7568.6|7553.6|1315
1591772400000|2020-06-10 07:00:00|7582.1|7567.1|7584|7569|7584.5|7569.5|7580.2|7565.2|628
1591776000000|2020-06-10 08:00:00|7583.8|7568.8|7582.8|7567.8|7586.1|7571.1|7579.5|7564.5|458
1591779600000|2020-06-10 09:00:00|7583.3|7568.3|7583|7568|7586.5|7571.5|7582.1|7567.1|331
1591783200000|2020-06-10 10:00:00|7582.8|7567.8|7583.6|7568.6|7586.8|7571.8|7582|7567|189
1591786800000|2020-06-10 11:00:00|7582.6|7567.6|7579.5|7564.5|7588|7568.6|7579|7561.7|202
1591790400000|2020-06-10 12:00:00|7579.6|7564.6|7584|7569|7585.4|7569|7578.5|7559.4|135
1591794000000|2020-06-10 13:00:00|7584.1|7569.1|7589.4|7574.4|7597.5|7577.5|7582.4|7566.8|975
1591797600000|2020-06-10 14:00:00|7589.2|7574.2|7597.7|7572.7|7599.1|7574.6|7587.8|7566.8|968
1591801200000|2020-06-10 15:00:00|7597.8|7572.8|7599.3|7574.3|7601.3|7582.1|7593|7572.5|491
1591804800000|2020-06-10 16:00:00|7599.5|7574.5|7603.9|7578.9|7604.7|7585.4|7592.8|7574.5|526
1591808400000|2020-06-10 17:00:00|7603.8|7578.8|7602.1|7577.1|7603.9|7582|7592.7|7571|289
1591812000000|2020-06-10 18:00:00|7602.4|7577.4|7604.6|7579.6|7605.6|7580.6|7584.6|7559.6|662
1591815600000|2020-06-10 19:00:00|7604.5|7579.5|7598.6|7573.6|7607.5|7582.5|7591.8|7566.8|417
1591840800000|2020-06-11 02:00:00|7590.3|7565.3|7591|7566|7591.6|7567.6|7582.6|7561.2|832
1591844400000|2020-06-11 03:00:00|7591.1|7566.1|7604.1|7589.1|7606.6|7591.6|7590.9|7565.9|1522
1591848000000|2020-06-11 04:00:00|7604|7589|7605|7590|7612.2|7597.2|7599.1|7584.1|1472
1591851600000|2020-06-11 05:00:00|7605.2|7590.2|7613.2|7598.2|7616.3|7601.3|7604.9|7589.9|1398
1591855200000|2020-06-11 06:00:00|7613.4|7598.4|7605.2|7590.2|7615.4|7600.4|7605.1|7590.1|939
1591858800000|2020-06-11 07:00:00|7604.9|7589.9|7617.1|7602.1|7619.1|7604.1|7603|7588|1125
1591862400000|2020-06-11 08:00:00|7616.8|7601.8|7603.2|7588.2|7617.9|7602.9|7600.5|7585.5|872
1591866000000|2020-06-11 09:00:00|7603.5|7588.5|7600.6|7585.6|7604.9|7589.9|7596.4|7581.4|896
1591869600000|2020-06-11 10:00:00|7600.2|7585.2|7604.5|7589.5|7605.8|7590.8|7600.2|7585.2|306
1591873200000|2020-06-11 11:00:00|7604.6|7589.6|7615.1|7600.1|7616.2|7601.2|7602.6|7587.6|706
1591876800000|2020-06-11 12:00:00|7615.3|7600.3|7628.9|7613.9|7631.8|7614.8|7615.1|7600.1|831
1591880400000|2020-06-11 13:00:00|7628.7|7613.7|7624.2|7599.2|7633.1|7614.1|7619|7599.1|1467
1591884000000|2020-06-11 14:00:00|7624|7599|7643.8|7628.8|7643.8|7628.8|7619.7|7598.9|1327
1591887600000|2020-06-11 15:00:00|7643.7|7628.7|7645.4|7630.4|7655.3|7636.2|7641.4|7619.6|1550
1591891200000|2020-06-11 16:00:00|7645.5|7630.5|7654.5|7629.5|7656.1|7634.7|7642|7620.2|1863
1591894800000|2020-06-11 17:00:00|7654.4|7629.4|7653.8|7628.8|7656.6|7633.1|7646.8|7623.9|745
1591898400000|2020-06-11 18:00:00|7654.1|7629.1|7655.6|7630.6|7657.6|7632.6|7646.9|7625.3|212
1591902000000|2020-06-11 19:00:00|7655.4|7630.4|7652.6|7627.6|7655.9|7630.9|7651.6|7626.6|74
1591927200000|2020-06-12 02:00:00|7645.3|7620.3|7641.4|7616.4|7645.3|7620.3|7639.4|7614.4|39
1591930800000|2020-06-12 03:00:00|7641.3|7616.3|7638.8|7623.8|7646|7626.2|7633.7|7615.3|604
1591934400000|2020-06-12 04:00:00|7638.9|7623.9|7633.7|7618.7|7643.1|7628.1|7633.2|7618.2|928
1591938000000|2020-06-12 05:00:00|7633.6|7618.6|7622.5|7607.5|7633.6|7618.6|7622.4|7607.4|1138
1591941600000|2020-06-12 06:00:00|7622.4|7607.4|7629.2|7614.2|7629.9|7614.9|7621.3|7606.3|1046
1591945200000|2020-06-12 07:00:00|7629.7|7614.7|7623.2|7608.2|7632|7617|7620.8|7605.8|1282
1591948800000|2020-06-12 08:00:00|7623.3|7608.3|7615.3|7600.3|7623.4|7608.4|7612.1|7597.1|973
1591952400000|2020-06-12 09:00:00|7615.4|7600.4|7611|7596|7619.8|7604.8|7607.7|7592.7|673
1591956000000|2020-06-12 10:00:00|7610.6|7595.6|7618.3|7603.3|7621.9|7606.9|7610.5|7595.5|573
1591959600000|2020-06-12 11:00:00|7618.5|7603.5|7613|7598|7618.6|7603.6|7610.8|7595.8|361
1591963200000|2020-06-12 12:00:00|7613.1|7598.1|7619.8|7604.8|7624.6|7609.6|7612.4|7597.4|786
1591966800000|2020-06-12 13:00:00|7619.6|7604.6|7625.3|7600.3|7625.6|7606.8|7616|7595|976
1591970400000|2020-06-12 14:00:00|7625.1|7600.1|7633.8|7618.8|7638.8|7621.1|7619.7|7599.8|998
1591974000000|2020-06-12 15:00:00|7633.9|7618.9|7623.8|7608.8|7643.1|7624.5|7623.6|7605.7|2441
1591977600000|2020-06-12 16:00:00|7623.9|7608.9|7634.2|7619.2|7639.5|7619.5|7622.6|7605.6|1883
1591981200000|2020-06-12 17:00:00|7634.1|7619.1|7638.3|7623.3|7639|7624|7633.8|7618.8|547
1591984800000|2020-06-12 18:00:00|7637.9|7622.9|7640.8|7615.8|7640.9|7623|7635.7|7612.7|1525
1591988400000|2020-06-12 19:00:00|7640.7|7615.7|7626.6|7611.6|7641|7617.7|7625.7|7604|188
1592186400000|2020-06-15 02:00:00|7634|7609|7634|7609|7634|7609|7634|7609|1
1592190000000|2020-06-15 03:00:00|7633|7608|7628.2|7613.2|7637.2|7616.1|7625.5|7606.4|1018
1592193600000|2020-06-15 04:00:00|7628.1|7613.1|7629.6|7614.6|7632.7|7617.7|7623.4|7608.4|1168
1592197200000|2020-06-15 05:00:00|7629.5|7614.5|7642.6|7627.6|7646.2|7631.2|7629.3|7614.3|1464
1592200800000|2020-06-15 06:00:00|7642.7|7627.7|7644.1|7629.1|7649.1|7634.1|7640.8|7625.8|1221
1592204400000|2020-06-15 07:00:00|7644.4|7629.4|7632.1|7617.1|7645.2|7630.2|7630.4|7615.4|961
1592208000000|2020-06-15 08:00:00|7632.2|7617.2|7630.5|7615.5|7637|7622|7628.4|7613.4|825
1592211600000|2020-06-15 09:00:00|7630.6|7615.6|7636.3|7621.3|7640.2|7625.2|7630.2|7615.2|678
1592215200000|2020-06-15 10:00:00|7636.2|7621.2|7642.8|7627.8|7645.1|7630.1|7634.9|7619.9|463
1592218800000|2020-06-15 11:00:00|7642.6|7627.6|7632.9|7617.9|7644|7629|7628|7613|614
1592222400000|2020-06-15 12:00:00|7632.8|7617.8|7635.8|7620.8|7636.1|7621.1|7631.5|7616.5|383
1592226000000|2020-06-15 13:00:00|7641.1|7616.1|7637.9|7612.9|7642|7621.7|7634.3|7612.5|1093
1592229600000|2020-06-15 14:00:00|7637.8|7612.8|7629.7|7614.7|7638.8|7618.6|7628.4|7608.2|785
1592233200000|2020-06-15 15:00:00|7629.6|7614.6|7636.5|7611.5|7638.8|7618.2|7627.8|7607.1|590
1592236800000|2020-06-15 16:00:00|7636.6|7611.6|7632.8|7607.8|7637.3|7616.1|7629.1|7607.5|394
1592240400000|2020-06-15 17:00:00|7632.7|7607.7|7622|7607|7633.1|7611.7|7621.9|7601.7|303
1592244000000|2020-06-15 18:00:00|7621.9|7606.9|7622|7597|7625.6|7606.9|7618.8|7593.8|1314
1592247600000|2020-06-15 19:00:00|7621.9|7596.9|7624.8|7599.8|7627.5|7602.5|7621.9|7596.9|112
1592272800000|2020-06-16 02:00:00|7625.2|7600.2|7616.1|7591.1|7625.3|7600.3|7612.6|7590.2|65
1592276400000|2020-06-16 03:00:00|7610.7|7595.7|7617.6|7602.6|7622.9|7603.2|7609.9|7591.6|735
1592280000000|2020-06-16 04:00:00|7618.6|7603.6|7616.9|7601.9|7622.7|7607.7|7615.4|7600.4|859
1592283600000|2020-06-16 05:00:00|7616.7|7601.7|7613.9|7598.9|7616.8|7601.8|7607.8|7592.8|820
1592287200000|2020-06-16 06:00:00|7614|7599|7613.9|7598.9|7618.9|7603.9|7610.8|7595.8|963
1592290800000|2020-06-16 07:00:00|7613.8|7598.8|7647.9|7632.9|7648.4|7633.4|7612.9|7597.9|2074
1592294400000|2020-06-16 08:00:00|7648|7633|7634|7619|7666.9|7651.9|7631.9|7608.5|2194
1592298000000|2020-06-16 09:00:00|7634.1|7619.1|7635.8|7620.8|7643.9|7628.9|7632.6|7617.6|1192
1592301600000|2020-06-16 10:00:00|7636.1|7621.1|7645.2|7630.2|7645.6|7630.6|7635|7620|817
1592305200000|2020-06-16 11:00:00|7645.4|7630.4|7651|7626|7651.2|7631.6|7641.4|7624.4|1231
1592308800000|2020-06-16 12:00:00|7650.9|7625.9|7637.5|7622.5|7652.5|7632.3|7636.5|7620.8|1271
1592312400000|2020-06-16 13:00:00|7637.9|7622.9|7648.4|7623.4|7649.9|7630.1|7637.7|7621.9|904
1592316000000|2020-06-16 14:00:00|7648.3|7623.3|7665.9|7640.9|7669.5|7649|7643.1|7623.3|1621
1592319600000|2020-06-16 15:00:00|7665.8|7640.8|7654.8|7639.8|7669.5|7648.5|7651.9|7631.5|2556
1592323200000|2020-06-16 16:00:00|7659.5|7634.5|7664.9|7639.9|7665|7640.9|7653|7632.1|2005
1592326800000|2020-06-16 17:00:00|7664.8|7639.8|7691.1|7666.1|7693.8|7672.2|7664.2|7639.2|1461
1592330400000|2020-06-16 18:00:00|7691|7666|7681.6|7656.6|7691.6|7667.4|7679.1|7655.9|585
1592334000000|2020-06-16 19:00:00|7681.5|7656.5|7679|7654|7685.1|7660.1|7678.3|7653.3|150
1592359200000|2020-06-17 02:00:00|7677|7652|7674.2|7649.2|7685.1|7660.1|7672.2|7647.2|196
1592362800000|2020-06-17 03:00:00|7674.6|7649.6|7663.8|7648.8|7676.4|7652.9|7659.7|7639.3|1306
1592366400000|2020-06-17 04:00:00|7663.7|7648.7|7649.8|7634.8|7663.9|7648.9|7649.8|7634.8|1433
1592370000000|2020-06-17 05:00:00|7649.9|7634.9|7652.4|7637.4|7659.4|7644.4|7647.9|7632.9|1023
1592373600000|2020-06-17 06:00:00|7652.6|7637.6|7652.9|7637.9|7653.9|7638.9|7646.8|7631.8|1156
1592377200000|2020-06-17 07:00:00|7653|7638|7647.4|7632.4|7656|7641|7643.3|7628.3|1389
1592380800000|2020-06-17 08:00:00|7647.6|7632.6|7651|7636|7654.3|7639.3|7646.9|7631.9|886
1592384400000|2020-06-17 09:00:00|7650.9|7635.9|7664.4|7649.4|7674.4|7654.9|7650.7|7632.9|1229
1592388000000|2020-06-17 10:00:00|7664.2|7649.2|7655|7630|7671.3|7652.1|7649.5|7625.5|776
1592391600000|2020-06-17 11:00:00|7655.3|7630.3|7659.1|7634.1|7659.3|7636.6|7647.8|7627.4|282
1592395200000|2020-06-17 12:00:00|7659.2|7634.2|7657.4|7632.4|7659.7|7640.3|7652|7631.3|139
1592398800000|2020-06-17 13:00:00|7657.6|7632.6|7658.4|7633.4|7659.2|7636.3|7648.5|7627.5|488
1592402400000|2020-06-17 14:00:00|7658.5|7633.5|7658|7643|7667.8|7647.2|7655.4|7633.5|945
1592406000000|2020-06-17 15:00:00|7657.9|7642.9|7658.9|7643.9|7661.7|7646.7|7657.3|7642.3|282
1592409600000|2020-06-17 16:00:00|7659|7644|7652.7|7637.7|7663.9|7645|7652.5|7634|1173
1592413200000|2020-06-17 17:00:00|7652.6|7637.6|7649.8|7634.8|7656.5|7637.7|7649.5|7629.9|176
1592416800000|2020-06-17 18:00:00|7649.9|7634.9|7655.4|7640.4|7659.8|7640.5|7649.3|7630|82
1592420400000|2020-06-17 19:00:00|7655.5|7640.5|7667.8|7642.8|7669.9|7644.9|7655.5|7638.2|102
1592445600000|2020-06-18 02:00:00|7662.5|7637.5|7658.2|7633.2|7662.5|7637.5|7654.7|7629.7|121
1592449200000|2020-06-18 03:00:00|7656.4|7631.4|7642.5|7627.5|7658.9|7634.9|7640.1|7624.3|890
1592452800000|2020-06-18 04:00:00|7642.3|7627.3|7646.3|7631.3|7656.8|7641.8|7640.8|7625.8|1209
1592456400000|2020-06-18 05:00:00|7646|7631|7646.6|7631.6|7648.5|7633.5|7639.6|7624.6|775
1592460000000|2020-06-18 06:00:00|7646.5|7631.5|7646.2|7631.2|7651.5|7636.5|7645|7630|713
1592463600000|2020-06-18 07:00:00|7646.3|7631.3|7647.5|7632.5|7652.3|7637.3|7645.8|7630.8|850
1592467200000|2020-06-18 08:00:00|7647.4|7632.4|7647.1|7632.1|7648.8|7633.8|7641.9|7626.9|716
1592470800000|2020-06-18 09:00:00|7647.5|7632.5|7648.7|7633.7|7654.1|7639.1|7644.7|7629.7|691
1592474400000|2020-06-18 10:00:00|7648.9|7633.9|7638.6|7623.6|7650.8|7635.8|7638.2|7622.5|1289
1592478000000|2020-06-18 11:00:00|7638.5|7623.5|7654.6|7639.6|7654.7|7639.7|7638.3|7623.3|1140
1592481600000|2020-06-18 12:00:00|7654.7|7639.7|7668.3|7643.3|7679.5|7659|7654.7|7635.2|966
1592485200000|2020-06-18 13:00:00|7665|7650|7670.7|7645.7|7673.6|7653.4|7663.8|7643.2|1242
1592488800000|2020-06-18 14:00:00|7671.1|7646.1|7670.6|7655.6|7676|7657|7666.5|7645.6|1414
1592492400000|2020-06-18 15:00:00|7670.4|7655.4|7675|7650|7675.4|7655.5|7666.3|7648.7|753
1592496000000|2020-06-18 16:00:00|7674.9|7649.9|7673.6|7658.6|7676.8|7658.6|7670.2|7649.8|265
1592499600000|2020-06-18 17:00:00|7673.5|7658.5|7672.7|7657.7|7673.8|7658.8|7671.9|7656.9|104
1592503200000|2020-06-18 18:00:00|7672.6|7657.6|7677.7|7652.7|7678.1|7659.4|7671.5|7651.2|165
1592506800000|2020-06-18 19:00:00|7677.6|7652.6|7677.8|7652.8|7678.9|7659.1|7674.1|7652.2|36
1592532000000|2020-06-19 02:00:00|7670.9|7645.9|7669.4|7644.4|7670.9|7645.9|7669.4|7644.4|8
1592535600000|2020-06-19 03:00:00|7669.6|7644.6|7660.4|7645.4|7669.7|7645.8|7654.9|7635.8|780
1592539200000|2020-06-19 04:00:00|7660.5|7645.5|7662.1|7647.1|7663.9|7648.9|7655.4|7640.4|1103
1592542800000|2020-06-19 05:00:00|7662|7647|7655.5|7640.5|7662.1|7647.1|7653.2|7638.2|624
1592546400000|2020-06-19 06:00:00|7655.4|7640.4|7651.5|7636.5|7655.9|7640.9|7648.1|7633.1|934
1592550000000|2020-06-19 07:00:00|7651.4|7636.4|7653.9|7638.9|7658|7643|7651.2|7636.2|653
1592553600000|2020-06-19 08:00:00|7653.8|7638.8|7648.7|7633.7|7657|7642|7647.8|7632.8|553
1592557200000|2020-06-19 09:00:00|7648.5|7633.5|7649.1|7634.1|7649.8|7634.8|7646.5|7631.5|382
1592560800000|2020-06-19 10:00:00|7649.8|7634.8|7650.8|7635.8|7652.5|7637.5|7647.6|7632.6|245
1592564400000|2020-06-19 11:00:00|7650.7|7635.7|7649.4|7634.4|7652.5|7637.5|7649.2|7634.2|153
1592568000000|2020-06-19 12:00:00|7649.5|7634.5|7648.2|7633.2|7651.4|7634.6|7643.4|7623.9|332
1592571600000|2020-06-19 13:00:00|7648.4|7633.4|7650.4|7635.4|7655.2|7635.6|7648|7627.3|210
1592575200000|2020-06-19 14:00:00|7649.8|7634.8|7653.5|7638.5|7660.3|7641.9|7647.6|7626.9|577
1592578800000|2020-06-19 15:00:00|7653.3|7638.3|7661.6|7636.6|7661.6|7641.3|7649|7627.3|432
1592582400000|2020-06-19 16:00:00|7661.8|7636.8|7665.4|7640.4|7666.9|7646.5|7656.1|7636.3|843
1592586000000|2020-06-19 17:00:00|7665.6|7640.6|7670.8|7645.8|7671.6|7652.9|7661.5|7640.6|277
1592589600000|2020-06-19 18:00:00|7670.6|7645.6|7664.1|7639.1|7671|7646|7663.9|7638.9|492
1592593200000|2020-06-19 19:00:00|7661.2|7636.2|7667.3|7642.3|7670.1|7645.1|7659.3|7634.3|128
1592791200000|2020-06-22 02:00:00|7659.4|7634.4|7660.2|7635.2|7660.7|7635.7|7658.5|7633.5|18
1592794800000|2020-06-22 03:00:00|7660.4|7635.4|7653.1|7638.1|7660.5|7641.1|7649.6|7632.9|331
1592798400000|2020-06-22 04:00:00|7653.2|7638.2|7648.7|7633.7|7653.2|7638.2|7647.7|7632.7|639
1592802000000|2020-06-22 05:00:00|7648.8|7633.8|7643.8|7628.8|7650.1|7635.1|7641.6|7626.6|423
1592805600000|2020-06-22 06:00:00|7643.9|7628.9|7638.7|7623.7|7646.7|7631.7|7635.9|7620.9|798
1592809200000|2020-06-22 07:00:00|7638.8|7623.8|7634.2|7619.2|7639.3|7624.3|7631.9|7616.9|687
1592812800000|2020-06-22 08:00:00|7634.1|7619.1|7634.1|7619.1|7637.6|7622.6|7631.3|7616.3|547
1592816400000|2020-06-22 09:00:00|7634|7619|7635.5|7620.5|7637.2|7622.2|7629.8|7614.8|525
1592820000000|2020-06-22 10:00:00|7635.4|7620.4|7634.5|7619.5|7639|7624|7633.4|7618.4|384
1592823600000|2020-06-22 11:00:00|7634.4|7619.4|7635.9|7620.9|7637.1|7622.1|7633.3|7618.3|337
1592827200000|2020-06-22 12:00:00|7636|7621|7633.3|7608.3|7636.8|7621.5|7629.6|7608.3|204
1592830800000|2020-06-22 13:00:00|7633.4|7608.4|7623|7598|7633.4|7611.3|7622.6|7597.6|614
1592834400000|2020-06-22 14:00:00|7622.9|7597.9|7617.6|7592.6|7625.1|7604.1|7606.3|7586.8|846
1592838000000|2020-06-22 15:00:00|7616.6|7591.6|7614.4|7589.4|7616.6|7596|7608.4|7587.3|274
1592841600000|2020-06-22 16:00:00|7614.3|7589.3|7601.6|7586.6|7614.3|7589.3|7600.9|7581.2|317
1592845200000|2020-06-22 17:00:00|7601.8|7586.8|7609.1|7584.1|7610.6|7590.6|7601|7582.3|77
1592848800000|2020-06-22 18:00:00|7609.4|7584.4|7614.4|7589.4|7617.3|7594|7606|7584.3|282
1592852400000|2020-06-22 19:00:00|7614.3|7589.3|7614.8|7589.8|7618.6|7593.7|7608.7|7588.6|86
1592856000000|2020-06-22 20:00:00|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|1
1592877600000|2020-06-23 02:00:00|7618.3|7593.3|7616.5|7591.5|7619.6|7594.6|7616.4|7591.4|19
1592881200000|2020-06-23 03:00:00|7617.2|7592.2|7613.1|7598.1|7623.9|7606.1|7611.9|7592.2|557
1592884800000|2020-06-23 04:00:00|7613|7598|7620.8|7605.8|7621.2|7606.2|7612.8|7597.8|589
1592888400000|2020-06-23 05:00:00|7620.7|7605.7|7607.8|7592.8|7621.4|7606.4|7607.3|7592.3|697
1592892000000|2020-06-23 06:00:00|7607.9|7592.9|7603.7|7588.7|7609|7594|7602.6|7587.6|957
1592895600000|2020-06-23 07:00:00|7603.6|7588.6|7600.1|7585.1|7606.5|7591.5|7594.8|7579.8|1455
1592899200000|2020-06-23 08:00:00|7599.7|7584.7|7598.6|7583.6|7601.6|7586.6|7593.8|7578.8|1103
1592902800000|2020-06-23 09:00:00|7598.7|7583.7|7597.2|7582.2|7599.5|7584.5|7595.6|7580.6|442
1592906400000|2020-06-23 10:00:00|7597.3|7582.3|7592|7577|7597.5|7582.5|7589.4|7574.4|471
1592910000000|2020-06-23 11:00:00|7592.1|7577.1|7583.8|7558.8|7594.7|7579.7|7578.3|7558.8|843
1592913600000|2020-06-23 12:00:00|7584.6|7559.6|7585.7|7560.7|7587|7568.9|7580.5|7559.5|131
1592917200000|2020-06-23 13:00:00|7585.8|7560.8|7583.7|7568.7|7591.3|7571.3|7580.9|7560.6|127
1592920800000|2020-06-23 14:00:00|7583.8|7568.8|7583|7568|7583.8|7568.8|7580.8|7565.8|118
1592924400000|2020-06-23 15:00:00|7583.5|7568.5|7588.1|7563.1|7594.6|7574.9|7582.5|7562.9|216
1592928000000|2020-06-23 16:00:00|7587.9|7562.9|7593.6|7568.6|7593.8|7575.3|7582|7562.4|111
1592931600000|2020-06-23 17:00:00|7593.8|7568.8|7599.1|7574.1|7599.4|7577.3|7590.3|7568.2|109
1592935200000|2020-06-23 18:00:00|7599|7574|7601.1|7576.1|7601.3|7578.8|7593.8|7572.8|756
1592938800000|2020-06-23 19:00:00|7601.8|7576.8|7599.3|7584.3|7604.9|7584.6|7598.3|7573.8|153
1592964000000|2020-06-24 02:00:00|7590.3|7565.3|7589.9|7564.9|7590.3|7569.5|7584.5|7563|21
1592967600000|2020-06-24 03:00:00|7590.6|7565.6|7592.2|7577.2|7593.2|7578.2|7584.1|7564.6|725
1592971200000|2020-06-24 04:00:00|7592.1|7577.1|7591.1|7576.1|7593.2|7578.2|7587.4|7572.4|1033
1592974800000|2020-06-24 05:00:00|7590.9|7575.9|7602.3|7587.3|7603.2|7588.2|7590.9|7575.9|1055
1592978400000|2020-06-24 06:00:00|7602.4|7587.4|7597.5|7582.5|7603.7|7588.7|7594|7579|1010
1592982000000|2020-06-24 07:00:00|7597.6|7582.6|7599.3|7584.3|7606.2|7591.2|7597.4|7582.4|939
1592985600000|2020-06-24 08:00:00|7599.4|7584.4|7595.3|7580.3|7606.4|7591.4|7593.3|7578.3|650
1592989200000|2020-06-24 09:00:00|7595.1|7580.1|7598.2|7583.2|7600.3|7585.3|7593.2|7578.2|595
1592992800000|2020-06-24 10:00:00|7598.3|7583.3|7589.9|7574.9|7603.7|7588.7|7589.7|7574.7|845
1592996400000|2020-06-24 11:00:00|7590|7575|7599.2|7574.2|7599.2|7579|7588|7570.4|659
1593000000000|2020-06-24 12:00:00|7599.1|7574.1|7592.5|7577.5|7599.3|7581.4|7591.6|7573.8|1722
1593003600000|2020-06-24 13:00:00|7592.6|7577.6|7592.3|7577.3|7601.1|7579.7|7590.5|7569.3|1614
1593007200000|2020-06-24 14:00:00|7592.6|7577.6|7595.8|7580.8|7602|7581.1|7587.1|7566.9|251
1593010800000|2020-06-24 15:00:00|7596.1|7581.1|7606.9|7581.9|7609.8|7590.8|7596.1|7577.1|1325
1593014400000|2020-06-24 16:00:00|7606.8|7581.8|7604.1|7579.1|7607.6|7587.7|7597.8|7576.2|567
1593018000000|2020-06-24 17:00:00|7603.9|7578.9|7608.6|7583.6|7608.7|7583.7|7603.8|7578.8|320
1593021600000|2020-06-24 18:00:00|7608.5|7583.5|7609.6|7584.6|7610.1|7590.3|7604.4|7583.3|65
1593025200000|2020-06-24 19:00:00|7609.7|7584.7|7612.1|7587.1|7614.1|7594.6|7605.2|7584.7|56
1593050400000|2020-06-25 02:00:00|7611.4|7586.4|7613.1|7588.1|7613.6|7588.6|7610.9|7585.9|30
1593054000000|2020-06-25 03:00:00|7612.8|7587.8|7603.7|7588.7|7613.4|7594.2|7600|7575|729
1593057600000|2020-06-25 04:00:00|7603.6|7588.6|7604.3|7589.3|7608.3|7593.3|7602.3|7587.3|606
1593061200000|2020-06-25 05:00:00|7604.2|7589.2|7597.5|7582.5|7604.4|7589.4|7595.3|7580.3|620
1593064800000|2020-06-25 06:00:00|7597.3|7582.3|7593.7|7578.7|7597.3|7582.3|7588.5|7573.5|1019
1593068400000|2020-06-25 07:00:00|7594|7579|7594.3|7579.3|7597.1|7582.1|7590.1|7575.1|646
1593072000000|2020-06-25 08:00:00|7594.1|7579.1|7587.1|7572.1|7598.1|7583.1|7585.1|7570.1|720
1593075600000|2020-06-25 09:00:00|7586.8|7571.8|7586.5|7571.5|7590.3|7575.3|7584.1|7569.1|423
1593079200000|2020-06-25 10:00:00|7586.8|7571.8|7589.6|7574.6|7592.3|7575.9|7585.7|7565.5|333
1593082800000|2020-06-25 11:00:00|7589.5|7574.5|7595.8|7580.8|7601.2|7581.3|7588.7|7573.1|236
1593086400000|2020-06-25 12:00:00|7596.3|7581.3|7593.1|7578.1|7601.8|7581.8|7593|7574.3|122
1593090000000|2020-06-25 13:00:00|7592.9|7577.9|7596|7571|7598.6|7578.2|7592.3|7571|974
1593093600000|2020-06-25 14:00:00|7596.1|7571.1|7592.6|7567.6|7596.2|7574.7|7587|7566.6|487
1593097200000|2020-06-25 15:00:00|7592.7|7567.7|7594.3|7569.3|7596.2|7576.2|7588|7567.4|423
1593100800000|2020-06-25 16:00:00|7594.2|7569.2|7584.8|7569.8|7594.9|7572|7584.6|7565.5|2231
1593104400000|2020-06-25 17:00:00|7585|7570|7590.6|7565.6|7593.4|7573.1|7585|7564.8|554
1593108000000|2020-06-25 18:00:00|7590.5|7565.5|7587.3|7562.3|7591.4|7570.8|7582.6|7561.7|107
1593111600000|2020-06-25 19:00:00|7587.5|7562.5|7580.8|7565.8|7587.7|7566.3|7577.9|7560.6|37
1593136800000|2020-06-26 02:00:00|7589.4|7564.4|7589.4|7564.4|7589.9|7564.9|7588.9|7563.9|5
1593140400000|2020-06-26 03:00:00|7590.2|7565.2|7580|7565|7590.5|7570.2|7579.6|7563.3|520
1593144000000|2020-06-26 04:00:00|7580.2|7565.2|7583.7|7568.7|7584.5|7569.5|7577.3|7562.3|512
1593147600000|2020-06-26 05:00:00|7583.6|7568.6|7574.4|7559.4|7584|7569|7573.3|7558.3|454
1593151200000|2020-06-26 06:00:00|7574.5|7559.5|7579.4|7564.4|7580.1|7565.1|7574.5|7559.5|519
1593154800000|2020-06-26 07:00:00|7579.5|7564.5|7587.1|7572.1|7588.1|7573.1|7578.5|7563.5|439
1593158400000|2020-06-26 08:00:00|7587.2|7572.2|7589.1|7574.1|7594.1|7579.1|7587.1|7572.1|542
1593162000000|2020-06-26 09:00:00|7589.2|7574.2|7588.8|7573.8|7591|7576|7587.3|7572.3|275
1593165600000|2020-06-26 10:00:00|7588.5|7573.5|7591.3|7576.3|7592|7577|7587.8|7572.8|254
1593169200000|2020-06-26 11:00:00|7591.4|7576.4|7595.1|7580.1|7595.2|7580.2|7589.7|7574.7|224
1593172800000|2020-06-26 12:00:00|7595.2|7580.2|7597.1|7582.1|7597.2|7582.2|7593.3|7578.3|151
1593176400000|2020-06-26 13:00:00|7597.2|7582.2|7599|7584|7599.1|7584.1|7595|7580|137
1593180000000|2020-06-26 14:00:00|7598.5|7583.5|7600.4|7575.4|7603.3|7584.5|7594.9|7575.1|461
1593183600000|2020-06-26 15:00:00|7600.6|7575.6|7598|7573|7601.7|7582|7593.4|7572.7|317
1593187200000|2020-06-26 16:00:00|7598.1|7573.1|7595.3|7570.3|7599.3|7574.3|7594|7569|163
1593190800000|2020-06-26 17:00:00|7595.7|7570.7|7597.8|7572.8|7598.1|7575.8|7590.8|7570.3|127
1593194400000|2020-06-26 18:00:00|7597.9|7572.9|7600|7575|7600.7|7575.7|7597.9|7572.9|86
1593198000000|2020-06-26 19:00:00|7599.9|7574.9|7600.6|7575.6|7602.1|7577.1|7599.6|7574.6|41
1593396000000|2020-06-29 02:00:00|7596.3|7571.3|7597.8|7572.8|7597.9|7572.9|7596.2|7571.2|16
1593399600000|2020-06-29 03:00:00|7597.7|7572.7|7592.6|7577.6|7598.9|7580.6|7592|7572.7|320
1593403200000|2020-06-29 04:00:00|7592.7|7577.7|7589.6|7574.6|7593.5|7578.5|7586.7|7571.7|364
1593406800000|2020-06-29 05:00:00|7589.7|7574.7|7587.6|7572.6|7589.8|7574.8|7584.1|7569.1|370
1593410400000|2020-06-29 06:00:00|7587.5|7572.5|7589.1|7574.1|7589.8|7574.8|7586|7571|320
1593414000000|2020-06-29 07:00:00|7589.2|7574.2|7589.1|7574.1|7592.3|7577.3|7586.8|7571.8|431
1593417600000|2020-06-29 08:00:00|7589.2|7574.2|7582.6|7567.6|7590.4|7575.4|7582.3|7567.3|256
1593421200000|2020-06-29 09:00:00|7582.7|7567.7|7582.9|7567.9|7584.5|7569.5|7579.7|7564.7|315
1593424800000|2020-06-29 10:00:00|7583|7568|7580.9|7565.9|7584.9|7569.9|7580.9|7565.9|289
1593428400000|2020-06-29 11:00:00|7580.8|7565.8|7581|7566|7587.2|7567.1|7580|7559.3|517
1593432000000|2020-06-29 12:00:00|7581.1|7566.1|7589.6|7564.6|7590.2|7570.7|7579.7|7563|314
1593435600000|2020-06-29 13:00:00|7584.6|7569.6|7588.5|7563.5|7592.1|7571.6|7581.6|7561|315
1593439200000|2020-06-29 14:00:00|7588.4|7563.4|7588.5|7563.5|7590.4|7568.6|7581|7561.6|415
1593442800000|2020-06-29 15:00:00|7583.1|7568.1|7584.4|7569.4|7589.3|7569.4|7582.8|7563.3|101
1593446400000|2020-06-29 16:00:00|7584.2|7569.2|7581.3|7566.3|7585.6|7570.6|7581.2|7566.2|38
1593450000000|2020-06-29 17:00:00|7581.5|7566.5|7581.2|7566.2|7581.5|7566.5|7579.9|7564.9|16
1593453600000|2020-06-29 18:00:00|7581.1|7566.1|7581.6|7566.6|7582|7567|7581.1|7566.1|21
1593457200000|2020-06-29 19:00:00|7581.5|7566.5|7581.9|7566.9|7586.4|7568.7|7581.5|7561.1|22
1593482400000|2020-06-30 02:00:00|7582.5|7557.5|7585.4|7560.4|7585.5|7564.1|7578.4|7557.5|8
1593486000000|2020-06-30 03:00:00|7585.5|7560.5|7576.2|7561.2|7585.5|7566.4|7575.6|7558.2|211
1593489600000|2020-06-30 04:00:00|7576.1|7561.1|7579.9|7564.9|7579.9|7564.9|7570.7|7555.7|479
1593493200000|2020-06-30 05:00:00|7579.8|7564.8|7579.2|7564.2|7583.7|7568.7|7579|7564|462
1593496800000|2020-06-30 06:00:00|7579.1|7564.1|7583.8|7568.8|7584.4|7569.4|7575.6|7560.6|553
1593500400000|2020-06-30 07:00:00|7583.9|7568.9|7583.8|7568.8|7586.6|7571.6|7580.3|7565.3|588
1593504000000|2020-06-30 08:00:00|7584|7569|7586.5|7571.5|7587.1|7572.1|7583|7568|550
1593507600000|2020-06-30 09:00:00|7586.6|7571.6|7589.8|7574.8|7592.7|7577.7|7586.5|7571.5|474
1593511200000|2020-06-30 10:00:00|7589.9|7574.9|7589.7|7574.7|7591.5|7576.5|7587.2|7572.2|350
1593514800000|2020-06-30 11:00:00|7589.6|7574.6|7587.8|7572.8|7595.3|7576.8|7587.5|7567.1|1216
1593518400000|2020-06-30 12:00:00|7587.6|7572.6|7589.6|7574.6|7593.5|7576.1|7587.5|7568.4|663
1593522000000|2020-06-30 13:00:00|7589.5|7574.5|7582.6|7567.6|7591.1|7574.6|7580.3|7559.4|270
1593525600000|2020-06-30 14:00:00|7582.4|7567.4|7580.2|7565.2|7588.3|7567.9|7579.9|7560.4|215
1593529200000|2020-06-30 15:00:00|7581|7566|7579.5|7564.5|7590.3|7569.7|7578.1|7559|191
1593532800000|2020-06-30 16:00:00|7585.4|7560.4|7582.2|7567.2|7586.5|7567.6|7579.5|7558.6|42
1593536400000|2020-06-30 17:00:00|7582.6|7567.6|7587.8|7572.8|7594|7573.5|7582.3|7562.3|317
1593540000000|2020-06-30 18:00:00|7591.8|7566.8|7585|7570|7592.4|7572.5|7584.8|7566.4|37
1593543600000|2020-06-30 19:00:00|7584.7|7569.7|7588.4|7563.4|7588.4|7570|7583.9|7561.6|36
1593568800000|2020-07-01 02:00:00|7583|7558|7584.7|7559.7|7587.4|7566.9|7581.4|7557.9|23
1593572400000|2020-07-01 03:00:00|7584.2|7559.2|7582.2|7567.2|7589|7568|7581.1|7559.2|356
1593576000000|2020-07-01 04:00:00|7582.1|7567.1|7584.6|7569.6|7586.4|7571.4|7578.5|7563.5|449
1593579600000|2020-07-01 05:00:00|7584.7|7569.7|7581.5|7566.5|7587.7|7572.7|7579.7|7564.7|396
1593583200000|2020-07-01 06:00:00|7581.8|7566.8|7583.9|7568.9|7585.6|7570.6|7580.5|7565.5|639
1593586800000|2020-07-01 07:00:00|7584.2|7569.2|7585.5|7570.5|7591.5|7572.1|7582.8|7565.8|388
1593590400000|2020-07-01 08:00:00|7585.3|7570.3|7586.6|7571.6|7587.1|7572.1|7581|7566|358
1593594000000|2020-07-01 09:00:00|7586.8|7571.8|7586.6|7571.6|7587.4|7572.4|7584.9|7569.9|185
1593597600000|2020-07-01 10:00:00|7586.7|7571.7|7587.9|7572.9|7589.2|7574.2|7586.3|7571.3|145
1593601200000|2020-07-01 11:00:00|7587.8|7572.8|7589.1|7574.1|7596.5|7576.5|7586.5|7568.8|267
1593604800000|2020-07-01 12:00:00|7588.9|7573.9|7582.3|7567.3|7592.2|7573.9|7580.5|7563.5|255
1593608400000|2020-07-01 13:00:00|7582.4|7567.4|7582.2|7567.2|7587.7|7568.6|7580.8|7562.2|85
1593612000000|2020-07-01 14:00:00|7582.4|7567.4|7580.2|7565.2|7582.4|7567.4|7579|7564|111
1593615600000|2020-07-01 15:00:00|7580.4|7565.4|7579.8|7564.8|7586.9|7567.5|7579|7560.6|260
1593619200000|2020-07-01 16:00:00|7580|7565|7585.9|7560.9|7586.8|7566.2|7578.2|7560.1|134
1593622800000|2020-07-01 17:00:00|7585.8|7560.8|7580.5|7565.5|7586.3|7565.8|7580.2|7560.6|19
1593626400000|2020-07-01 18:00:00|7585|7560|7585.6|7560.6|7585.8|7564.8|7579.2|7559.8|33
1593630000000|2020-07-01 19:00:00|7586|7561|7577.5|7562.5|7586|7565.3|7576.5|7557.5|37
1593655200000|2020-07-02 02:00:00|7580.7|7565.7|7582|7557|7586.1|7567|7576|7554.5|1049
1593658800000|2020-07-02 03:00:00|7580.9|7555.9|7578.2|7563.2|7584.1|7564.4|7573.9|7555.4|278
1593662400000|2020-07-02 04:00:00|7578.1|7563.1|7577.8|7562.8|7580|7565|7574.9|7559.9|360
1593666000000|2020-07-02 05:00:00|7578|7563|7577.8|7562.8|7581.4|7566.4|7577.4|7562.4|267
1593669600000|2020-07-02 06:00:00|7577.9|7562.9|7577.3|7562.3|7579.7|7564.7|7575|7560|339
1593673200000|2020-07-02 07:00:00|7577.2|7562.2|7566.5|7551.5|7577.4|7562.4|7566.1|7551.1|729
1593676800000|2020-07-02 08:00:00|7566.4|7551.4|7493.3|7478.3|7567.7|7552.7|7492.5|7474.3|1972
1593680400000|2020-07-02 09:00:00|7493.8|7478.8|7513.8|7498.8|7521.5|7503.6|7491.1|7472.3|910
1593684000000|2020-07-02 10:00:00|7514|7499|7508|7493|7519.1|7499.8|7504.8|7483.5|349
1593687600000|2020-07-02 11:00:00|7507.5|7492.5|7500.4|7485.4|7512.5|7492.5|7496.1|7476.6|464
1593691200000|2020-07-02 12:00:00|7500.8|7485.8|7505.2|7480.2|7507.3|7487.4|7499.7|7474.7|680
1593694800000|2020-07-02 13:00:00|7504.8|7479.8|7492.6|7477.6|7515.4|7491.4|7491.6|7473.5|683
1593698400000|2020-07-02 14:00:00|7497.2|7472.2|7511.3|7486.3|7513.4|7493.1|7491|7471.9|1124
1593702000000|2020-07-02 15:00:00|7511.2|7486.2|7507.4|7492.4|7514.2|7494.6|7505|7485.1|548
1593705600000|2020-07-02 16:00:00|7507.2|7492.2|7506.2|7491.2|7508.2|7493.2|7506|7491|74
1593709200000|2020-07-02 17:00:00|7506.3|7491.3|7510.7|7485.7|7511.1|7491.4|7504.6|7484.8|204
1593712800000|2020-07-02 18:00:00|7510.8|7485.8|7505.6|7490.6|7511.6|7492.1|7505.2|7485|221
1593716400000|2020-07-02 19:00:00|7505.7|7490.7|7506|7481|7511.4|7490.8|7500.8|7480.8|68
1593741600000|2020-07-03 02:00:00|7504.9|7479.9|7505.7|7480.7|7510.6|7485.6|7503|7478|89
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7498.7|7483.7|7508.6|7489.5|7493.6|7478.2|770
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7489.5|7474.5|7510|7495|7483.1|7468.1|1555
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7494.6|7479.6|7498|7483|7486.8|7471.8|844
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7514.7|7499.7|7516|7501|7493.1|7478.1|1237
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7511.1|7496.1|7526.6|7511.6|7506.5|7491.5|1037
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7498.6|7483.6|7511.5|7496.5|7489.6|7474.6|908
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7497.9|7482.9|7508.2|7488.9|7494|7476|556
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7499.2|7474.2|7506.2|7488.3|7491.6|7471.7|487
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7500.7|7475.7|7501.8|7481.8|7494.2|7473.7|143
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7504|7483.9|7498|7474.4|626
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7499.8|7474.8|7501.6|7476.6|7499.1|7474.1|108
1593784800000|2020-07-03 14:00:00|7498.8|7473.8|7497.3|7472.3|7499.3|7474.3|7495.6|7470.6|43
1593788400000|2020-07-03 15:00:00|7497.4|7472.4|7496.6|7471.6|7499.6|7474.6|7496.3|7471.3|109
1593792000000|2020-07-03 16:00:00|7495.8|7470.8|7496.6|7471.6|7496.6|7471.6|7493.6|7468.6|481
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7503.6|7474.6|7505.5|7478.1|7496.5|7471.5|106
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7501.2|7476.2|7505.9|7476.9|7501.1|7474.4|68
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1594000800000|2020-07-06 02:00:00|7482.1|7457.1|7486.7|7461.7|7488.9|7463.9|7476.1|7451.1|689
1594004400000|2020-07-06 03:00:00|7487.2|7462.2|7475|7460|7490.4|7469.6|7472.2|7457.2|722
1594008000000|2020-07-06 04:00:00|7474.9|7459.9|7489.8|7474.8|7496.1|7481.1|7474|7459|1197
1594011600000|2020-07-06 05:00:00|7489.7|7474.7|7487.7|7472.7|7492.3|7477.3|7482.4|7467.4|932
1594015200000|2020-07-06 06:00:00|7487.6|7472.6|7503.9|7488.9|7504.4|7489.4|7486.5|7471.5|1132
1594018800000|2020-07-06 07:00:00|7504|7489|7501.4|7486.4|7510|7495|7495.3|7480.3|1401
1594022400000|2020-07-06 08:00:00|7501.7|7486.7|7500.6|7485.6|7503.5|7488.5|7495.8|7480.8|636
1594026000000|2020-07-06 09:00:00|7500.5|7485.5|7492.6|7477.6|7500.5|7485.5|7492.1|7477.1|461
1594029600000|2020-07-06 10:00:00|7492.4|7477.4|7492.7|7477.7|7493.4|7478.4|7488.1|7473.1|503
1594033200000|2020-07-06 11:00:00|7492.8|7477.8|7489.4|7474.4|7493.3|7478.3|7488.6|7473.6|730
1594036800000|2020-07-06 12:00:00|7489.1|7474.1|7492.6|7477.6|7494|7479|7485.9|7470.9|990
1594040400000|2020-07-06 13:00:00|7492.7|7477.7|7489.8|7474.8|7497.5|7478.6|7488|7470.2|1045
1594044000000|2020-07-06 14:00:00|7490.1|7475.1|7488.9|7473.9|7495.8|7476.8|7487.6|7469|434
1594047600000|2020-07-06 15:00:00|7489|7474|7494.5|7479.5|7494.9|7479.9|7489|7474|93
1594051200000|2020-07-06 16:00:00|7494.9|7479.9|7494.4|7479.4|7496|7481|7491.6|7476.6|39
1594054800000|2020-07-06 17:00:00|7493.5|7478.5|7495.4|7480.4|7501|7483|7491.3|7475.7|164
1594058400000|2020-07-06 18:00:00|7495.6|7480.6|7497.6|7472.6|7498.9|7482.6|7492.8|7472.3|153
1594062000000|2020-07-06 19:00:00|7497.7|7472.7|7489.6|7474.6|7499.6|7479.1|7488.4|7469.5|67
1594087200000|2020-07-07 02:00:00|7494.7|7469.7|7502.5|7477.5|7502.5|7477.5|7494.6|7469.6|84
1594090800000|2020-07-07 03:00:00|7502.4|7477.4|7495.8|7480.8|7502.4|7487.4|7492.2|7471.4|398
1594094400000|2020-07-07 04:00:00|7495.9|7480.9|7500.5|7485.5|7504.7|7489.7|7494.1|7479.1|658
1594098000000|2020-07-07 05:00:00|7500.8|7485.8|7519.6|7504.6|7521.4|7506.4|7499.6|7484.6|989
1594101600000|2020-07-07 06:00:00|7519.7|7504.7|7521.3|7506.3|7524.1|7509.1|7513.8|7498.8|1169
1594105200000|2020-07-07 07:00:00|7521.1|7506.1|7523.8|7508.8|7529.6|7514.6|7519.4|7504.4|1106
1594108800000|2020-07-07 08:00:00|7523.2|7508.2|7523.6|7508.6|7527|7512|7521.8|7506.8|670
1594112400000|2020-07-07 09:00:00|7523.7|7508.7|7518.5|7503.5|7526.4|7511.4|7518.2|7503.2|388
1594116000000|2020-07-07 10:00:00|7518.3|7503.3|7518.4|7503.4|7520.6|7505.6|7517.5|7502.5|292
1594119600000|2020-07-07 11:00:00|7518.5|7503.5|7513.2|7498.2|7520.9|7505.9|7512.9|7497.9|604
1594123200000|2020-07-07 12:00:00|7513.1|7498.1|7514.3|7499.3|7519.7|7501.4|7510.9|7494.2|1228
1594126800000|2020-07-07 13:00:00|7514.6|7499.6|7510.8|7495.8|7514.7|7499.7|7509.4|7494.4|705
1594130400000|2020-07-07 14:00:00|7510.6|7495.6|7511.8|7496.8|7518.7|7499.9|7507.7|7487.1|439
1594134000000|2020-07-07 15:00:00|7511.6|7496.6|7513|7498|7516|7499|7509.8|7490.7|105
1594137600000|2020-07-07 16:00:00|7513.6|7498.6|7521.8|7506.8|7529.4|7508.4|7513|7496.5|196
1594141200000|2020-07-07 17:00:00|7522|7507|7520.8|7505.8|7527.2|7508|7520|7498.7|115
1594144800000|2020-07-07 18:00:00|7519.8|7504.8|7518.6|7503.6|7524.8|7504.8|7516.7|7495.5|786
1594148400000|2020-07-07 19:00:00|7518.5|7503.5|7526.1|7501.1|7529.6|7507.7|7518.5|7498.5|21
1594173600000|2020-07-08 02:00:00|7525|7500|7521.5|7496.5|7529.2|7504.3|7518.2|7495.3|61
1594177200000|2020-07-08 03:00:00|7521.7|7496.7|7513.5|7498.5|7526.8|7505.9|7513.5|7495.4|829
1594180800000|2020-07-08 04:00:00|7513.4|7498.4|7525.4|7510.4|7527.5|7512.5|7512.2|7497.2|973
1594184400000|2020-07-08 05:00:00|7525.5|7510.5|7528|7513|7533.1|7518.1|7521.9|7506.9|779
1594188000000|2020-07-08 06:00:00|7528.1|7513.1|7532.5|7517.5|7538.4|7523.4|7527.6|7512.6|892
1594191600000|2020-07-08 07:00:00|7532.6|7517.6|7534.6|7519.6|7534.6|7519.6|7526|7511|724
1594195200000|2020-07-08 08:00:00|7534.8|7519.8|7533.8|7518.8|7535.8|7520.8|7529.2|7514.2|752
1594198800000|2020-07-08 09:00:00|7533.7|7518.7|7539.2|7524.2|7540.6|7525.6|7531.5|7516.5|468
1594202400000|2020-07-08 10:00:00|7539.4|7524.4|7534.8|7519.8|7539.4|7524.4|7533.9|7518.9|167
1594206000000|2020-07-08 11:00:00|7535|7520|7533.9|7518.9|7535.6|7520.6|7532.1|7517.1|174
1594209600000|2020-07-08 12:00:00|7533.4|7518.4|7535.5|7520.5|7537.8|7522.8|7533|7518|114
1594213200000|2020-07-08 13:00:00|7535.6|7520.6|7530.9|7515.9|7541|7520.6|7530|7513.7|117
1594216800000|2020-07-08 14:00:00|7531|7516|7526.1|7511.1|7535.5|7516.4|7524.5|7504.7|268
1594220400000|2020-07-08 15:00:00|7526.5|7511.5|7530.4|7515.4|7536.3|7517.5|7526.5|7508.1|158
1594224000000|2020-07-08 16:00:00|7530.5|7515.5|7523.6|7508.6|7530.5|7515.5|7523.5|7508.5|103
1594227600000|2020-07-08 17:00:00|7523.4|7508.4|7527.5|7512.5|7530.5|7515.5|7523|7508|111
1594231200000|2020-07-08 18:00:00|7527.6|7512.6|7526.8|7511.8|7533.9|7513.9|7526.8|7507|678
1594234800000|2020-07-08 19:00:00|7526.9|7511.9|7525|7510|7531.1|7512.1|7524.1|7505.7|28
1594260000000|2020-07-09 02:00:00|7533.1|7508.1|7526.3|7511.3|7534.4|7511.4|7526.2|7506.4|15
1594263600000|2020-07-09 03:00:00|7526.4|7511.4|7526.2|7511.2|7530.7|7515.7|7524.4|7505.1|244
1594267200000|2020-07-09 04:00:00|7526.3|7511.3|7529.2|7514.2|7531.6|7516.6|7521.7|7506.7|621
1594270800000|2020-07-09 05:00:00|7529.1|7514.1|7531.8|7516.8|7534.1|7519.1|7524.6|7509.6|966
1594274400000|2020-07-09 06:00:00|7531.7|7516.7|7530.9|7515.9|7536.4|7521.4|7530|7515|639
1594278000000|2020-07-09 07:00:00|7531|7516|7537.8|7522.8|7541|7526|7529.2|7514.2|634
1594281600000|2020-07-09 08:00:00|7538|7523|7535.8|7520.8|7538.8|7523.8|7531.8|7516.8|423
1594285200000|2020-07-09 09:00:00|7536|7521|7534.2|7519.2|7538.2|7523.2|7534|7519|372
1594288800000|2020-07-09 10:00:00|7534.6|7519.6|7531.9|7516.9|7536.6|7521.6|7531.7|7516.7|184
1594292400000|2020-07-09 11:00:00|7531.8|7516.8|7529.6|7514.6|7533|7518|7528.8|7513.8|181
1594296000000|2020-07-09 12:00:00|7528.8|7513.8|7532|7517|7532.6|7517.6|7528.4|7513.4|276
1594299600000|2020-07-09 13:00:00|7532.2|7517.2|7539.1|7514.1|7545.6|7525|7532.2|7513.3|782
1594303200000|2020-07-09 14:00:00|7539|7514|7550|7525|7550.8|7529.4|7531.5|7511.6|783
1594306800000|2020-07-09 15:00:00|7550.2|7525.2|7553.2|7528.2|7553.7|7532.2|7544.2|7523.8|748
1594310400000|2020-07-09 16:00:00|7553.7|7528.7|7553.7|7528.7|7553.8|7533.6|7545.4|7525.1|339
1594314000000|2020-07-09 17:00:00|7553.5|7528.5|7552.9|7527.9|7555.7|7532.9|7547.6|7526.1|369
1594317600000|2020-07-09 18:00:00|7553|7528|7554|7529|7554.5|7529.5|7553|7528|1487
1594321200000|2020-07-09 19:00:00|7553.7|7528.7|7552.4|7527.4|7553.7|7530.6|7545.6|7522.5|84
1594346400000|2020-07-10 02:00:00|7551.1|7526.1|7556|7531|7557.7|7532.7|7551.1|7526.1|95
1594350000000|2020-07-10 03:00:00|7555.9|7530.9|7546.6|7531.6|7558.1|7533.5|7544.3|7526.2|470
1594353600000|2020-07-10 04:00:00|7546.4|7531.4|7555.8|7540.8|7556.7|7541.7|7545.7|7530.7|638
1594357200000|2020-07-10 05:00:00|7556|7541|7560.7|7545.7|7564.6|7549.6|7555.3|7540.3|739
1594360800000|2020-07-10 06:00:00|7560.8|7545.8|7563.2|7548.2|7567.1|7552.1|7558.7|7543.7|540
1594364400000|2020-07-10 07:00:00|7563|7548|7558.9|7543.9|7563|7548|7555.2|7540.2|698
1594368000000|2020-07-10 08:00:00|7558.7|7543.7|7554.3|7539.3|7558.7|7543.7|7547.7|7532.7|452
1594371600000|2020-07-10 09:00:00|7554.4|7539.4|7555|7540|7559.6|7544.6|7553.4|7538.4|230
1594375200000|2020-07-10 10:00:00|7554.8|7539.8|7555.6|7540.6|7556.8|7541.8|7553.2|7538.2|108
1594378800000|2020-07-10 11:00:00|7555.8|7540.8|7554.2|7539.2|7557|7542|7554.2|7539.2|106
1594382400000|2020-07-10 12:00:00|7554.4|7539.4|7554.2|7539.2|7557.4|7542.4|7554.1|7539.1|807
1594386000000|2020-07-10 13:00:00|7553.9|7538.9|7559.6|7534.6|7560.9|7540.9|7553.3|7533|529
1594389600000|2020-07-10 14:00:00|7559.7|7534.7|7548.6|7533.6|7559.9|7539.4|7548.3|7528.3|449
1594393200000|2020-07-10 15:00:00|7548.7|7533.7|7550.6|7535.6|7555|7537|7548.4|7528.8|169
1594396800000|2020-07-10 16:00:00|7549.3|7534.3|7558.7|7533.7|7559.3|7535.9|7548|7528.5|649
1594400400000|2020-07-10 17:00:00|7551.8|7536.8|7556|7531|7558.6|7536.8|7549.9|7529.8|71
1594404000000|2020-07-10 18:00:00|7556.3|7531.3|7557|7532|7557|7538|7552.8|7530.7|16
1594407600000|2020-07-10 19:00:00|7556.9|7531.9|7556.1|7531.1|7560|7535|7555.8|7530.8|19
1594605600000|2020-07-13 02:00:00|7554.3|7529.3|7549.9|7524.9|7554.3|7529.3|7549.9|7524.9|2
1594609200000|2020-07-13 03:00:00|7550.2|7525.2|7552.1|7537.1|7560.4|7538.4|7549.4|7524.5|167
1594612800000|2020-07-13 04:00:00|7552|7537|7545.5|7530.5|7557.4|7537.3|7544.8|7526.2|373
1594616400000|2020-07-13 05:00:00|7545|7530|7546|7531|7548.5|7531.2|7540.1|7523.5|361
1594620000000|2020-07-13 06:00:00|7546.1|7531.1|7544.6|7529.6|7551|7536|7540.1|7525.1|438
1594623600000|2020-07-13 07:00:00|7544.2|7529.2|7549.8|7534.8|7554|7539|7544.2|7529.2|442
1594627200000|2020-07-13 08:00:00|7549.7|7534.7|7552.8|7537.8|7556.1|7541.1|7549.3|7534.3|713
1594630800000|2020-07-13 09:00:00|7552.6|7537.6|7550.8|7535.8|7553.9|7538.9|7546|7531|577
1594634400000|2020-07-13 10:00:00|7550.7|7535.7|7550.7|7535.7|7554|7539|7550.5|7535.5|171
1594638000000|2020-07-13 11:00:00|7550.9|7535.9|7551.9|7536.9|7552.6|7537.6|7550.9|7535.9|90
1594641600000|2020-07-13 12:00:00|7551.8|7536.8|7552.6|7537.6|7553.9|7538.9|7551.7|7536.7|148
1594645200000|2020-07-13 13:00:00|7552.7|7537.7|7548.8|7533.8|7552.7|7537.7|7547.7|7532.7|650
1594648800000|2020-07-13 14:00:00|7548.6|7533.6|7549.4|7534.4|7550.4|7535.4|7545.9|7530.9|185
1594652400000|2020-07-13 15:00:00|7549.5|7534.5|7550.6|7535.6|7551|7536|7548.6|7533.6|227
1594656000000|2020-07-13 16:00:00|7551|7536|7550.5|7535.5|7551|7536|7549.6|7534.6|24
1594659600000|2020-07-13 17:00:00|7550.8|7535.8|7549.7|7534.7|7551|7536|7548.7|7533.7|730
1594663200000|2020-07-13 18:00:00|7549.8|7534.8|7553.4|7538.4|7553.4|7538.4|7549.8|7534.8|372
1594666800000|2020-07-13 19:00:00|7553.6|7538.6|7553.6|7538.6|7560.1|7545.1|7553.5|7538.5|61
1594692000000|2020-07-14 02:00:00|7561|7546|7569.1|7554.1|7573.1|7558.1|7561|7546|102
1594695600000|2020-07-14 03:00:00|7569.6|7554.6|7564.1|7549.1|7570.3|7555.3|7563.7|7548.7|718
1594699200000|2020-07-14 04:00:00|7564.2|7549.2|7564.8|7549.8|7571.6|7556.6|7561.4|7546.4|686
1594702800000|2020-07-14 05:00:00|7564.9|7549.9|7580.2|7565.2|7582.3|7567.3|7563.9|7548.9|1062
1594706400000|2020-07-14 06:00:00|7580.3|7565.3|7574.8|7559.8|7585.2|7570.2|7573.2|7558.2|858
1594710000000|2020-07-14 07:00:00|7574.7|7559.7|7583.8|7568.8|7587.1|7572.1|7573.5|7558.5|649
1594713600000|2020-07-14 08:00:00|7583.7|7568.7|7574.1|7559.1|7584.6|7569.6|7572.5|7557.5|585
1594717200000|2020-07-14 09:00:00|7573.7|7558.7|7571.1|7556.1|7574.1|7559.1|7567.7|7552.7|480
1594720800000|2020-07-14 10:00:00|7570.9|7555.9|7571.3|7556.3|7573.8|7558.8|7569.2|7554.2|268
1594724400000|2020-07-14 11:00:00|7571.5|7556.5|7572.9|7557.9|7574.2|7559.2|7570.5|7555.5|155
1594728000000|2020-07-14 12:00:00|7573|7558|7579|7564|7579|7564|7572.4|7557.4|310
1594731600000|2020-07-14 13:00:00|7579.1|7564.1|7581.2|7556.2|7586.2|7567.4|7573.5|7554.2|1536
1594735200000|2020-07-14 14:00:00|7581.3|7556.3|7574.8|7559.8|7582.2|7561.5|7571.5|7552.9|377
1594738800000|2020-07-14 15:00:00|7574.7|7559.7|7571.5|7546.5|7574.8|7559.8|7568.1|7546.3|227
1594742400000|2020-07-14 16:00:00|7571.6|7546.6|7561.5|7546.5|7573.4|7551.5|7561.2|7542.8|885
1594746000000|2020-07-14 17:00:00|7562|7547|7569.7|7544.7|7572.9|7548.8|7562|7542.2|2350
1594749600000|2020-07-14 18:00:00|7569.8|7544.8|7566.8|7551.8|7572.6|7551.8|7566.8|7544.7|332
1594753200000|2020-07-14 19:00:00|7566.7|7551.7|7566.8|7551.8|7572.9|7552.3|7565|7545.5|36
1594778400000|2020-07-15 02:00:00|7569.2|7544.2|7574.3|7549.3|7575.8|7550.8|7569.2|7544.2|67
1594782000000|2020-07-15 03:00:00|7574.2|7549.2|7566.4|7551.4|7576.2|7554.7|7564.5|7546.5|357
1594785600000|2020-07-15 04:00:00|7566.5|7551.5|7562.8|7547.8|7568.2|7553.2|7560.3|7545.3|606
1594789200000|2020-07-15 05:00:00|7562.7|7547.7|7561.8|7546.8|7563.8|7548.8|7557.8|7542.8|663
1594792800000|2020-07-15 06:00:00|7561.9|7546.9|7566.5|7551.5|7568.9|7553.9|7561|7546|764
1594796400000|2020-07-15 07:00:00|7566.4|7551.4|7560.1|7545.1|7569.7|7554.7|7559.9|7544.9|864
1594800000000|2020-07-15 08:00:00|7560|7545|7546.1|7531.1|7560.5|7545.5|7544.6|7529.6|1096
1594803600000|2020-07-15 09:00:00|7546|7531|7552.8|7537.8|7554.8|7539.8|7545.5|7530.5|567
1594807200000|2020-07-15 10:00:00|7552.6|7537.6|7543.9|7528.9|7553.1|7538.1|7540.2|7523.9|657
1594810800000|2020-07-15 11:00:00|7543.8|7528.8|7546.4|7531.4|7551.7|7532.6|7541.3|7520.8|714
1594814400000|2020-07-15 12:00:00|7546.3|7531.3|7542.2|7527.2|7546.3|7531.3|7537.7|7522.7|225
1594818000000|2020-07-15 13:00:00|7542.1|7527.1|7553.3|7528.3|7553.3|7530.6|7540.1|7520|736
1594821600000|2020-07-15 14:00:00|7553.2|7528.2|7544.8|7529.8|7556|7535.6|7544|7528|280
1594825200000|2020-07-15 15:00:00|7545|7530|7552.5|7527.5|7553|7532|7544.8|7525.6|66
1594828800000|2020-07-15 16:00:00|7552.3|7527.3|7545.7|7530.7|7553|7533.6|7545.7|7526.7|43
1594832400000|2020-07-15 17:00:00|7545.6|7530.6|7551.3|7526.3|7551.7|7532.5|7544.7|7526.2|35
1594836000000|2020-07-15 18:00:00|7551.9|7526.9|7545.5|7530.5|7551.9|7531.9|7545.2|7526.8|37
1594839600000|2020-07-15 19:00:00|7545.4|7530.4|7550.3|7525.3|7550.3|7530.8|7544|7524.8|30
1594864800000|2020-07-16 02:00:00|7566.5|7541.5|7564.4|7539.4|7566.8|7541.8|7563.6|7538.6|25
1594868400000|2020-07-16 03:00:00|7564|7539|7555.7|7540.7|7564|7541.1|7549.1|7531.7|834
1594872000000|2020-07-16 04:00:00|7556|7541|7560.8|7545.8|7563.3|7548.3|7553.6|7538.6|877
1594875600000|2020-07-16 05:00:00|7560.9|7545.9|7560|7545|7563.8|7548.8|7557.5|7542.5|697
1594879200000|2020-07-16 06:00:00|7559.9|7544.9|7557.9|7542.9|7560|7545|7555|7540|659
1594882800000|2020-07-16 07:00:00|7558|7543|7552.7|7537.7|7559.2|7544.2|7551.8|7536.8|457
1594886400000|2020-07-16 08:00:00|7552.8|7537.8|7557.4|7542.4|7559.4|7544.4|7548.4|7533.4|592
1594890000000|2020-07-16 09:00:00|7557.5|7542.5|7559.8|7544.8|7559.8|7544.8|7553.9|7538.9|422
1594893600000|2020-07-16 10:00:00|7559.5|7544.5|7557.8|7542.8|7561|7546|7557.2|7542.2|328
1594897200000|2020-07-16 11:00:00|7557.4|7542.4|7552.8|7537.8|7558.2|7543.2|7551|7532.3|193
1594900800000|2020-07-16 12:00:00|7552.7|7537.7|7554|7539|7560.5|7540.6|7552.6|7533.7|317
1594904400000|2020-07-16 13:00:00|7553.9|7538.9|7553.7|7528.7|7558.9|7539|7548.8|7528.4|576
1594908000000|2020-07-16 14:00:00|7553.6|7528.6|7552|7527|7554.1|7534.8|7545.6|7526.2|111
1594911600000|2020-07-16 15:00:00|7552.6|7527.6|7546.8|7531.8|7553.7|7533.3|7545.6|7525.6|585
1594915200000|2020-07-16 16:00:00|7547|7532|7550.5|7535.5|7555.5|7536|7546.4|7529.3|32
1594918800000|2020-07-16 17:00:00|7552.1|7537.1|7557.3|7532.3|7559.2|7538.2|7551.8|7531.7|337
1594922400000|2020-07-16 18:00:00|7557.2|7532.2|7559.7|7534.7|7560.2|7538.8|7551.8|7530.1|179
1594926000000|2020-07-16 19:00:00|7559.8|7534.8|7558.5|7533.5|7560.5|7535.5|7556.2|7531.2|2111
1594951200000|2020-07-17 02:00:00|7564.1|7539.1|7561.6|7536.6|7564.6|7539.6|7560.2|7535.2|11
1594954800000|2020-07-17 03:00:00|7562.3|7537.3|7554.8|7539.8|7562.9|7542|7553.9|7535|251
1594958400000|2020-07-17 04:00:00|7555|7540|7548.6|7533.6|7559.2|7544.2|7546.6|7531.6|780
1594962000000|2020-07-17 05:00:00|7548.7|7533.7|7548.2|7533.2|7550.8|7535.8|7544.7|7529.7|781
1594965600000|2020-07-17 06:00:00|7548.3|7533.3|7541.8|7526.8|7549|7534|7537.3|7522.3|727
1594969200000|2020-07-17 07:00:00|7541.9|7526.9|7541.4|7526.4|7545.4|7530.4|7538.6|7523.6|699
1594972800000|2020-07-17 08:00:00|7541.6|7526.6|7531.2|7516.2|7542.5|7527.5|7528.1|7513.1|741
1594976400000|2020-07-17 09:00:00|7531.4|7516.4|7531.4|7516.4|7534.1|7519.1|7530.1|7515.1|430
1594980000000|2020-07-17 10:00:00|7531.6|7516.6|7530.3|7515.3|7532.7|7517.7|7530.2|7515.2|209
1594983600000|2020-07-17 11:00:00|7530|7515|7532.1|7517.1|7533.9|7518.9|7529.6|7514.6|465
1594987200000|2020-07-17 12:00:00|7531.9|7516.9|7531.6|7516.6|7532.2|7517.2|7526.7|7511.7|1773
1594990800000|2020-07-17 13:00:00|7531.4|7516.4|7526.3|7511.3|7531.8|7516.8|7525.7|7510.7|554
1594994400000|2020-07-17 14:00:00|7526.5|7511.5|7526.5|7511.5|7530.6|7515.6|7526.4|7511.4|70
1594998000000|2020-07-17 15:00:00|7527|7512|7526.5|7511.5|7532.8|7512.7|7525.8|7507.4|104
1595001600000|2020-07-17 16:00:00|7526.4|7511.4|7527|7512|7527.6|7512.6|7525|7510|36
1595005200000|2020-07-17 17:00:00|7527.4|7512.4|7526.3|7511.3|7527.4|7512.4|7526.1|7511.1|18
1595008800000|2020-07-17 18:00:00|7526.5|7511.5|7526.5|7511.5|7526.9|7511.9|7526.3|7511.3|12
1595012400000|2020-07-17 19:00:00|7526.7|7511.7|7526.1|7511.1|7533.3|7513.9|7525.8|7506|52
1595210400000|2020-07-20 02:00:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1595214000000|2020-07-20 03:00:00|7535.6|7510.6|7524.8|7509.8|7535.6|7516.3|7524.8|7509.1|298
1595217600000|2020-07-20 04:00:00|7524.6|7509.6|7526.7|7511.7|7530.7|7515.7|7522.5|7507.5|699
1595221200000|2020-07-20 05:00:00|7526.6|7511.6|7529.2|7514.2|7535.7|7520.7|7524.4|7509.4|1246
1595224800000|2020-07-20 06:00:00|7529.3|7514.3|7527.2|7512.2|7531.7|7516.7|7524.7|7509.7|919
1595228400000|2020-07-20 07:00:00|7527|7512|7528|7513|7533|7518|7527|7512|656
1595232000000|2020-07-20 08:00:00|7527.8|7512.8|7521.6|7506.6|7529.6|7514.6|7521.2|7506.2|530
1595235600000|2020-07-20 09:00:00|7521.4|7506.4|7516.8|7501.8|7521.9|7506.9|7515.8|7500.8|362
1595239200000|2020-07-20 10:00:00|7516.6|7501.6|7511.4|7496.4|7517|7502|7510.9|7495.9|181
1595242800000|2020-07-20 11:00:00|7511.2|7496.2|7511.8|7496.8|7513.2|7498.2|7507.6|7492.6|290
1595246400000|2020-07-20 12:00:00|7512|7497|7517.1|7502.1|7518.7|7503.7|7512|7497|360
1595250000000|2020-07-20 13:00:00|7517.2|7502.2|7519.8|7504.8|7521|7506|7513.9|7494.3|1223
1595253600000|2020-07-20 14:00:00|7519.2|7504.2|7510.9|7495.9|7519.6|7504.2|7510.5|7493.2|467
1595257200000|2020-07-20 15:00:00|7511|7496|7510.6|7495.6|7513.4|7498.4|7509.8|7494.8|69
1595260800000|2020-07-20 16:00:00|7510|7495|7512.2|7497.2|7512.6|7497.6|7509|7494|59
1595264400000|2020-07-20 17:00:00|7512.4|7497.4|7513.6|7498.6|7513.7|7498.7|7512.2|7497.2|12
1595268000000|2020-07-20 18:00:00|7513.4|7498.4|7512|7497|7513.6|7498.6|7512|7497|9
1595271600000|2020-07-20 19:00:00|7512.3|7497.3|7513.3|7488.3|7513.7|7497.3|7508.8|7488.1|47
1595296800000|2020-07-21 02:00:00|7509.6|7484.6|7503.8|7488.8|7509.6|7490.2|7503.6|7483.5|25
1595300400000|2020-07-21 03:00:00|7504.4|7489.4|7504.7|7489.7|7506|7491|7499.6|7479.7|719
1595304000000|2020-07-21 04:00:00|7504.6|7489.6|7509|7494|7512.6|7497.6|7503|7488|1006
1595307600000|2020-07-21 05:00:00|7509.1|7494.1|7507.9|7492.9|7515.8|7500.8|7507.8|7492.8|643
1595311200000|2020-07-21 06:00:00|7508|7493|7511|7496|7511.6|7496.6|7503.5|7488.5|711
1595314800000|2020-07-21 07:00:00|7510.9|7495.9|7514.4|7499.4|7518.4|7503.4|7509.3|7494.3|856
1595318400000|2020-07-21 08:00:00|7514|7499|7496.4|7481.4|7514.4|7499.4|7495.8|7480.8|705
1595322000000|2020-07-21 09:00:00|7496.2|7481.2|7495.4|7480.4|7501.8|7486.8|7493.8|7478.8|504
1595325600000|2020-07-21 10:00:00|7495.6|7480.6|7494.9|7479.9|7498.7|7483.7|7492.4|7477.4|369
1595329200000|2020-07-21 11:00:00|7494.8|7479.8|7495.9|7480.9|7499.7|7482.1|7492.3|7474.4|491
1595332800000|2020-07-21 12:00:00|7495.8|7480.8|7489.1|7474.1|7495.9|7480.9|7489.1|7474.1|803
1595336400000|2020-07-21 13:00:00|7489|7474|7493.2|7478.2|7494.8|7479.8|7489|7474|141
1595340000000|2020-07-21 14:00:00|7493.6|7478.6|7483.8|7468.8|7496|7479.6|7483.6|7467.1|141
1595343600000|2020-07-21 15:00:00|7483.6|7468.6|7483.8|7468.8|7487|7472|7483.2|7468.2|94
1595347200000|2020-07-21 16:00:00|7483.7|7468.7|7483.2|7468.2|7490.1|7470.2|7480.8|7462.6|891
1595350800000|2020-07-21 17:00:00|7483|7468|7483|7468|7483.9|7468.9|7482.2|7467.2|54
1595354400000|2020-07-21 18:00:00|7482.9|7467.9|7489.5|7464.5|7491.6|7468.8|7476.6|7457.3|210
1595358000000|2020-07-21 19:00:00|7489.4|7464.4|7491.1|7466.1|7495.8|7474.7|7482.2|7459.3|100
1595383200000|2020-07-22 02:00:00|7490|7465|7487.2|7462.2|7490.7|7465.7|7487.2|7462.2|28
1595386800000|2020-07-22 03:00:00|7487.3|7462.3|7486.9|7471.9|7490.8|7475.6|7483.1|7461.4|500
1595390400000|2020-07-22 04:00:00|7487|7472|7494.6|7479.6|7495|7480|7485.8|7470.8|645
1595394000000|2020-07-22 05:00:00|7494.5|7479.5|7497.5|7482.5|7503.5|7488.5|7493.7|7478.7|795
1595397600000|2020-07-22 06:00:00|7497.2|7482.2|7493.2|7478.2|7501.1|7486.1|7492.7|7477.7|627
1595401200000|2020-07-22 07:00:00|7493.3|7478.3|7509.8|7494.8|7523.5|7502.8|7492.6|7477.6|1223
1595404800000|2020-07-22 08:00:00|7510.4|7495.4|7501.2|7486.2|7511.4|7496.4|7500.3|7485.3|1127
1595408400000|2020-07-22 09:00:00|7501.3|7486.3|7493.9|7478.9|7501.8|7486.8|7492.3|7477.3|488
1595412000000|2020-07-22 10:00:00|7494|7479|7486.3|7471.3|7494.4|7479.4|7484.5|7469.5|581
1595415600000|2020-07-22 11:00:00|7486.1|7471.1|7486.3|7471.3|7490.7|7475.7|7484|7469|834
1595419200000|2020-07-22 12:00:00|7486.2|7471.2|7485.7|7470.7|7486.7|7471.7|7483.3|7468.3|108
1595422800000|2020-07-22 13:00:00|7485.9|7470.9|7489.1|7474.1|7497.8|7478.3|7485.9|7467|410
1595426400000|2020-07-22 14:00:00|7489|7474|7489.5|7474.5|7494.4|7479.4|7486.3|7471.3|182
1595430000000|2020-07-22 15:00:00|7490.7|7475.7|7487.8|7472.8|7495|7477.8|7486.8|7469.2|154
1595433600000|2020-07-22 16:00:00|7488.4|7473.4|7489.8|7474.8|7493.7|7475.6|7487.4|7468.2|69
1595437200000|2020-07-22 17:00:00|7489.9|7474.9|7493.6|7478.6|7497.6|7478.6|7489.9|7471.6|63
1595440800000|2020-07-22 18:00:00|7499|7474|7496.1|7481.1|7501|7481.2|7493.6|7474|43
1595444400000|2020-07-22 19:00:00|7496|7481|7496.8|7471.8|7501.1|7481|7494.3|7471.6|87
1595469600000|2020-07-23 02:00:00|7504.2|7479.2|7504.4|7479.4|7504.5|7479.5|7502.2|7477.2|65
1595473200000|2020-07-23 03:00:00|7504.1|7479.1|7493.9|7478.9|7504.1|7483.6|7493.7|7474.9|265
1595476800000|2020-07-23 04:00:00|7494|7479|7493.7|7478.7|7500.6|7485.6|7489.2|7474.2|724
1595480400000|2020-07-23 05:00:00|7493.8|7478.8|7498.2|7483.2|7500.9|7485.9|7493.8|7478.8|603
1595484000000|2020-07-23 06:00:00|7498.1|7483.1|7505.9|7490.9|7507.4|7492.4|7495.1|7480.1|740
1595487600000|2020-07-23 07:00:00|7505.8|7490.8|7506.6|7491.6|7515.5|7500.5|7504|7489|756
1595491200000|2020-07-23 08:00:00|7506.8|7491.8|7507.8|7492.8|7509|7494|7502.6|7487.6|597
1595494800000|2020-07-23 09:00:00|7507.9|7492.9|7509|7494|7512.8|7497.8|7506.8|7491.8|474
1595498400000|2020-07-23 10:00:00|7508.7|7493.7|7511.4|7496.4|7511.6|7496.6|7508.4|7493.4|168
1595502000000|2020-07-23 11:00:00|7511.6|7496.6|7513.7|7498.7|7513.8|7498.8|7509|7494|257
1595505600000|2020-07-23 12:00:00|7513.8|7498.8|7525.8|7510.8|7525.9|7510.9|7512.8|7497.8|353
1595509200000|2020-07-23 13:00:00|7525.7|7510.7|7518.6|7503.6|7529.4|7511.4|7518.2|7500|1288
1595512800000|2020-07-23 14:00:00|7518.2|7503.2|7510.6|7495.6|7527.7|7506.7|7510|7490.8|522
1595516400000|2020-07-23 15:00:00|7511|7496|7510|7495|7516.5|7497.6|7509|7491|151
1595520000000|2020-07-23 16:00:00|7510.4|7495.4|7515.7|7490.7|7516.1|7495.9|7507.8|7490.4|140
1595523600000|2020-07-23 17:00:00|7515.8|7490.8|7518.8|7493.8|7520.8|7499.9|7510|7490.3|2167
1595527200000|2020-07-23 18:00:00|7518.9|7493.9|7516|7501|7522.2|7502.7|7515|7493.4|577
1595530800000|2020-07-23 19:00:00|7515.7|7500.7|7518.9|7503.9|7521.2|7503.9|7514.3|7493.6|337
1595556000000|2020-07-24 02:00:00|7527.5|7502.5|7530.2|7505.2|7530.9|7505.9|7526.5|7501.5|152
1595559600000|2020-07-24 03:00:00|7530.1|7505.1|7526.9|7501.9|7530.5|7512.3|7520.6|7499.4|1895
1595563200000|2020-07-24 04:00:00|7527|7502|7524.5|7509.5|7530.3|7513.8|7520.3|7501.6|1389
1595566800000|2020-07-24 05:00:00|7524.9|7509.9|7519.4|7504.4|7526.9|7511.9|7519.2|7504.2|662
1595570400000|2020-07-24 06:00:00|7519.3|7504.3|7516.6|7501.6|7520|7505|7514|7499|630
1595574000000|2020-07-24 07:00:00|7516.8|7501.8|7518.7|7503.7|7524|7509|7516.8|7501.8|880
1595577600000|2020-07-24 08:00:00|7518.8|7503.8|7514.2|7499.2|7519.2|7504.2|7510.8|7495.8|642
1595581200000|2020-07-24 09:00:00|7514.6|7499.6|7517.2|7502.2|7518.2|7503.2|7512.8|7497.8|487
1595584800000|2020-07-24 10:00:00|7517.4|7502.4|7514|7499|7518.2|7503.2|7511.3|7496.3|347
1595588400000|2020-07-24 11:00:00|7513.8|7498.8|7516.4|7501.4|7516.6|7501.6|7512.6|7497.6|92
1595592000000|2020-07-24 12:00:00|7516.3|7501.3|7516.2|7501.2|7517|7502|7515.1|7500.1|899
1595595600000|2020-07-24 13:00:00|7516.4|7501.4|7515.5|7500.5|7523.8|7503.7|7514.5|7494|1421
1595599200000|2020-07-24 14:00:00|7515.6|7500.6|7510.3|7485.3|7517|7500.6|7502.5|7483.3|641
1595602800000|2020-07-24 15:00:00|7510.2|7485.2|7514|7489|7516|7494|7504.5|7484.7|189
1595606400000|2020-07-24 16:00:00|7514.2|7489.2|7512.8|7487.8|7514.2|7489.2|7512.2|7487.2|110
1595610000000|2020-07-24 17:00:00|7507.6|7492.6|7513|7488|7514.3|7494.3|7506.3|7486.8|653
1595613600000|2020-07-24 18:00:00|7507.3|7492.3|7510.4|7485.4|7512.6|7493.3|7504.6|7484.2|961
1595617200000|2020-07-24 19:00:00|7510.1|7485.1|7512.3|7487.3|7514.2|7489.2|7510.1|7485.1|23
1595815200000|2020-07-27 02:00:00|7501.7|7476.7|7494.7|7469.7|7501.7|7476.7|7492.1|7467.1|299
1595818800000|2020-07-27 03:00:00|7494.8|7469.8|7499.9|7484.9|7501.5|7486.5|7485.8|7465.3|579
1595822400000|2020-07-27 04:00:00|7500|7485|7500.4|7485.4|7502.4|7487.4|7497.7|7482.7|795
1595826000000|2020-07-27 05:00:00|7500.5|7485.5|7501.8|7486.8|7506.3|7491.3|7499.6|7484.6|601
1595829600000|2020-07-27 06:00:00|7501.7|7486.7|7505.3|7490.3|7509.8|7494.8|7501.2|7486.2|622
1595833200000|2020-07-27 07:00:00|7505.6|7490.6|7517.1|7502.1|7519|7504|7504.2|7489.2|666
1595836800000|2020-07-27 08:00:00|7516.8|7501.8|7514.6|7499.6|7516.8|7501.8|7512.6|7497.6|322
1595840400000|2020-07-27 09:00:00|7514.8|7499.8|7511.2|7496.2|7517.2|7502.2|7509|7494|329
1595844000000|2020-07-27 10:00:00|7511|7496|7508.6|7493.6|7511.8|7496.8|7508|7493|146
1595847600000|2020-07-27 11:00:00|7508.8|7493.8|7504.2|7489.2|7510.1|7495.1|7504|7489|100
1595851200000|2020-07-27 12:00:00|7504.3|7489.3|7506.7|7491.7|7510.8|7492.2|7504.2|7485.7|379
1595854800000|2020-07-27 13:00:00|7506.8|7491.8|7504.8|7489.8|7512.5|7493|7504.4|7485|556
1595858400000|2020-07-27 14:00:00|7504.9|7489.9|7506|7491|7511.1|7494|7504.9|7485.6|82
1595862000000|2020-07-27 15:00:00|7505.6|7490.6|7515.2|7490.2|7515.2|7494.2|7505.5|7487.8|109
1595865600000|2020-07-27 16:00:00|7515.1|7490.1|7511.6|7496.6|7516.3|7496.6|7506.3|7486.4|95
1595869200000|2020-07-27 17:00:00|7511.5|7496.5|7518.3|7493.3|7518.3|7496.8|7508.9|7488.7|128
1595872800000|2020-07-27 18:00:00|7518.2|7493.2|7513.7|7498.7|7518.7|7499.3|7510.1|7489.8|125
1595876400000|2020-07-27 19:00:00|7513.8|7498.8|7515.8|7490.8|7519.1|7499.8|7512.9|7490.6|170
1595901600000|2020-07-28 02:00:00|7502.6|7477.6|7508.3|7483.3|7508.3|7483.7|7496.8|7471.8|542
1595905200000|2020-07-28 03:00:00|7508.7|7483.7|7516|7501|7518.4|7503.4|7506.2|7483.7|748
1595908800000|2020-07-28 04:00:00|7516.1|7501.1|7511|7496|7518.8|7503.8|7510.1|7495.1|716
1595912400000|2020-07-28 05:00:00|7510.9|7495.9|7504.7|7489.7|7513.3|7498.3|7504.7|7489.7|820
1595916000000|2020-07-28 06:00:00|7504.6|7489.6|7508.1|7493.1|7511.4|7496.4|7501.6|7486.6|851
1595919600000|2020-07-28 07:00:00|7507.8|7492.8|7514.8|7499.8|7520.8|7505.8|7504.8|7489.8|858
1595923200000|2020-07-28 08:00:00|7514.6|7499.6|7514|7499|7518.4|7503.4|7511|7496|493
1595926800000|2020-07-28 09:00:00|7514.2|7499.2|7514.7|7499.7|7516.7|7501.7|7513.6|7498.6|302
1595930400000|2020-07-28 10:00:00|7515|7500|7513.6|7498.6|7516.7|7501.7|7513.3|7498.3|156
1595934000000|2020-07-28 11:00:00|7513.5|7498.5|7516.3|7501.3|7517.2|7502.2|7512.8|7497.8|110
1595937600000|2020-07-28 12:00:00|7516.5|7501.5|7520.6|7505.6|7520.7|7505.7|7515.5|7500.5|162
1595941200000|2020-07-28 13:00:00|7520.5|7505.5|7520.1|7505.1|7526.8|7506.3|7515.1|7496.4|337
1595944800000|2020-07-28 14:00:00|7520.3|7505.3|7523.6|7498.6|7528.5|7506.9|7518.1|7498.3|230
1595948400000|2020-07-28 15:00:00|7518.8|7503.8|7514.8|7499.8|7525.8|7506.8|7514|7497|160
1595952000000|2020-07-28 16:00:00|7515.4|7500.4|7516|7501|7516.3|7501.3|7515.3|7500.3|6
1595955600000|2020-07-28 17:00:00|7515.8|7500.8|7515|7500|7516|7501|7515|7500|22
1595959200000|2020-07-28 18:00:00|7516.1|7501.1|7515.1|7500.1|7520.4|7501.1|7515|7494.3|13
1595962800000|2020-07-28 19:00:00|7515.3|7500.3|7522.3|7497.3|7522.8|7501.3|7514.8|7495.1|36
1595988000000|2020-07-29 02:00:00|7520.4|7495.4|7519.5|7494.5|7521.9|7496.9|7515.2|7490.2|25
1595991600000|2020-07-29 03:00:00|7518.8|7493.8|7513.7|7498.7|7522|7501.8|7511.8|7490.9|416
1595995200000|2020-07-29 04:00:00|7513.8|7498.8|7513.4|7498.4|7513.9|7498.9|7509.1|7494.1|332
1595998800000|2020-07-29 05:00:00|7513.2|7498.2|7506.2|7491.2|7514.8|7499.8|7505.5|7490.5|474
1596002400000|2020-07-29 06:00:00|7506.1|7491.1|7508.2|7493.2|7511.7|7496.7|7505.6|7490.6|572
1596006000000|2020-07-29 07:00:00|7508.1|7493.1|7513|7498|7515.8|7500.8|7506.2|7491.2|712
1596009600000|2020-07-29 08:00:00|7512.9|7497.9|7500.5|7485.5|7514.3|7499.3|7499.6|7484.6|494
1596013200000|2020-07-29 09:00:00|7500.4|7485.4|7503.6|7488.6|7506|7491|7499.4|7484.4|417
1596016800000|2020-07-29 10:00:00|7503.3|7488.3|7500.3|7485.3|7503.3|7488.3|7499.3|7484.3|236
1596020400000|2020-07-29 11:00:00|7500.8|7485.8|7507.9|7492.9|7508|7493|7500.8|7485.8|97
1596024000000|2020-07-29 12:00:00|7508.4|7493.4|7506.1|7491.1|7510.3|7495.3|7505.1|7490.1|196
1596027600000|2020-07-29 13:00:00|7506|7491|7508.6|7493.6|7513.7|7494|7505.7|7488|117
1596031200000|2020-07-29 14:00:00|7509|7494|7518.1|7503.1|7524.4|7505.1|7508|7493|271
1596034800000|2020-07-29 15:00:00|7518.3|7503.3|7526.8|7501.8|7529.9|7513.3|7517.1|7495.9|457
1596038400000|2020-07-29 16:00:00|7525.5|7500.5|7523.8|7498.8|7526.8|7501.8|7520.7|7495.7|216
1596042000000|2020-07-29 17:00:00|7523.6|7498.6|7526|7501|7527.4|7502.4|7523|7498|610
1596045600000|2020-07-29 18:00:00|7526.8|7501.8|7525.3|7500.3|7528.4|7503.4|7516.2|7491.2|411
1596049200000|2020-07-29 19:00:00|7525.2|7500.2|7516.6|7491.6|7528|7503|7515.7|7490.7|591
1596074400000|2020-07-30 02:00:00|7514.9|7489.9|7517.4|7492.4|7520.8|7497.6|7512|7489.5|43
1596078000000|2020-07-30 03:00:00|7517.7|7492.7|7513.3|7498.3|7518.7|7500.2|7512.5|7490|277
1596081600000|2020-07-30 04:00:00|7513.4|7498.4|7517.5|7502.5|7518.9|7503.9|7511|7496|606
1596085200000|2020-07-30 05:00:00|7517.6|7502.6|7516.7|7501.7|7519.5|7504.5|7515.4|7500.4|441
1596088800000|2020-07-30 06:00:00|7516.9|7501.9|7515.8|7500.8|7519.6|7504.6|7514.3|7499.3|391
1596092400000|2020-07-30 07:00:00|7515.7|7500.7|7515.3|7500.3|7517.9|7502.9|7512.8|7497.8|513
1596096000000|2020-07-30 08:00:00|7515.5|7500.5|7517.7|7502.7|7517.8|7502.8|7513|7498|495
1596099600000|2020-07-30 09:00:00|7518|7503|7519.6|7504.6|7524.4|7509.4|7517.5|7502.5|298
1596103200000|2020-07-30 10:00:00|7520.2|7505.2|7519.7|7504.7|7521.6|7506.6|7517.8|7502.8|223
1596106800000|2020-07-30 11:00:00|7519.5|7504.5|7520.3|7505.3|7520.7|7505.7|7518.5|7503.5|121
1596110400000|2020-07-30 12:00:00|7520.4|7505.4|7520.1|7505.1|7523.6|7505.9|7518.1|7498.2|998
1596114000000|2020-07-30 13:00:00|7520.3|7505.3|7525.8|7510.8|7530.9|7510.8|7518.8|7498.8|1565
1596117600000|2020-07-30 14:00:00|7526|7511|7529.8|7504.8|7532.8|7512.6|7522.8|7504.1|348
1596121200000|2020-07-30 15:00:00|7529.9|7504.9|7519.3|7504.3|7529.9|7509|7518.6|7499.9|274
1596124800000|2020-07-30 16:00:00|7519.1|7504.1|7522.1|7497.1|7524.1|7505|7517|7496.6|106
1596128400000|2020-07-30 17:00:00|7522.2|7497.2|7519.6|7494.6|7522.8|7497.8|7519.3|7494.3|410
1596132000000|2020-07-30 18:00:00|7514.8|7499.8|7519.9|7494.9|7520.1|7499.8|7514.1|7494.8|14
1596135600000|2020-07-30 19:00:00|7519.8|7494.8|7514.3|7489.3|7519.8|7499.1|7512.5|7489.3|24
1596160800000|2020-07-31 02:00:00|7510.1|7485.1|7506.1|7481.1|7511.5|7486.5|7503.2|7478.2|396
1596164400000|2020-07-31 03:00:00|7506.2|7481.2|7503.8|7488.8|7512|7493.3|7502|7480|652
1596168000000|2020-07-31 04:00:00|7504.1|7489.1|7503.8|7488.8|7506.3|7491.3|7498.8|7483.8|474
1596171600000|2020-07-31 05:00:00|7503.9|7488.9|7504.7|7489.7|7509.5|7494.5|7503|7488|456
1596175200000|2020-07-31 06:00:00|7505|7490|7511.4|7496.4|7512|7497|7504.9|7489.9|670
1596178800000|2020-07-31 07:00:00|7511.5|7496.5|7515.7|7500.7|7519|7504|7508.5|7493.5|509
1596182400000|2020-07-31 08:00:00|7516.8|7501.8|7514.5|7499.5|7517|7502|7509|7494|326
1596186000000|2020-07-31 09:00:00|7514.8|7499.8|7512.7|7497.7|7516.5|7501.5|7512.7|7497.7|138
1596189600000|2020-07-31 10:00:00|7512.8|7497.8|7511.7|7496.7|7513.9|7498.9|7511.3|7496.3|203
1596193200000|2020-07-31 11:00:00|7512.5|7497.5|7512.1|7497.1|7513|7498|7511.7|7496.7|129
1596196800000|2020-07-31 12:00:00|7511.9|7496.9|7513.8|7498.8|7513.8|7498.8|7511.4|7496.4|39
1596200400000|2020-07-31 13:00:00|7513.7|7498.7|7521.3|7506.3|7524.9|7506.6|7513.3|7494.3|1727
1596204000000|2020-07-31 14:00:00|7521.1|7506.1|7527.1|7502.1|7530.4|7510.2|7520.6|7501.5|201
1596207600000|2020-07-31 15:00:00|7527.6|7502.6|7524|7509|7530.1|7509.8|7520.6|7500.8|307
1596211200000|2020-07-31 16:00:00|7524.1|7509.1|7522.6|7507.6|7525.5|7510.5|7522.1|7507.1|77
1596214800000|2020-07-31 17:00:00|7522.5|7507.5|7525.8|7510.8|7531.2|7511.5|7522.5|7505.2|65
1596218400000|2020-07-31 18:00:00|7525.7|7510.7|7525.3|7510.3|7534.6|7515.7|7525.3|7505.7|871
1596222000000|2020-07-31 19:00:00|7525.1|7510.1|7526|7511|7531.2|7511.4|7524.8|7504.4|66
1596420000000|2020-08-03 02:00:00|7532.7|7507.7|7534.5|7509.5|7534.6|7509.6|7531.9|7506.9|1355
1596423600000|2020-08-03 03:00:00|7534.6|7509.6|7521.9|7506.9|7535.5|7510.5|7521.4|7503|1264
1596427200000|2020-08-03 04:00:00|7521.8|7506.8|7523.9|7508.9|7525.9|7510.9|7520.8|7505.8|631
1596430800000|2020-08-03 05:00:00|7524|7509|7526.1|7511.1|7527.4|7512.4|7522.4|7507.4|730
1596434400000|2020-08-03 06:00:00|7526.2|7511.2|7533.1|7518.1|7534.3|7519.3|7525.7|7510.7|672
1596438000000|2020-08-03 07:00:00|7533|7518|7534.6|7519.6|7536.1|7521.1|7531.2|7516.2|655
1596441600000|2020-08-03 08:00:00|7534.3|7519.3|7535.4|7520.4|7536.2|7521.2|7532.1|7517.1|439
1596445200000|2020-08-03 09:00:00|7535.6|7520.6|7553.6|7538.6|7557.9|7542.9|7534.7|7519.7|614
1596448800000|2020-08-03 10:00:00|7553.7|7538.7|7560.8|7545.8|7565|7550|7550.1|7535.1|513
1596452400000|2020-08-03 11:00:00|7560.3|7545.3|7557.7|7542.7|7561.6|7546.6|7556.5|7541.5|353
1596456000000|2020-08-03 12:00:00|7557.6|7542.6|7558.4|7543.4|7560.9|7543.4|7552.7|7535.4|327
1596459600000|2020-08-03 13:00:00|7562.7|7537.7|7561.5|7536.5|7564.3|7545.7|7557.2|7536.5|302
1596463200000|2020-08-03 14:00:00|7561.6|7536.6|7558|7533|7561.6|7540|7551.7|7529.1|242
1596466800000|2020-08-03 15:00:00|7557.8|7532.8|7556.6|7541.6|7560.7|7542|7549.1|7530.3|124
1596470400000|2020-08-03 16:00:00|7556.2|7541.2|7555.8|7540.8|7559.6|7542|7555|7534.6|34
1596474000000|2020-08-03 17:00:00|7555.6|7540.6|7552.3|7537.3|7558.6|7541|7552.3|7532.4|54
1596477600000|2020-08-03 18:00:00|7558.1|7533.1|7556.5|7531.5|7558.4|7537.7|7552|7531.1|46
1596481200000|2020-08-03 19:00:00|7556.7|7531.7|7555.6|7530.6|7557|7532|7554.9|7529.9|9
1596506400000|2020-08-04 02:00:00|7549.9|7524.9|7549.1|7524.1|7549.9|7524.9|7548.9|7523.9|10
1596510000000|2020-08-04 03:00:00|7549.2|7524.2|7553.3|7538.3|7554.8|7539.5|7547.1|7524.2|464
1596513600000|2020-08-04 04:00:00|7553.4|7538.4|7547.7|7532.7|7555.5|7540.5|7547.3|7532.3|870
1596517200000|2020-08-04 05:00:00|7547.1|7532.1|7542.3|7527.3|7550.8|7535.8|7542.1|7527.1|974
1596520800000|2020-08-04 06:00:00|7542.4|7527.4|7542.4|7527.4|7544.8|7529.8|7539.7|7524.7|924
1596524400000|2020-08-04 07:00:00|7542.5|7527.5|7537.3|7522.3|7542.7|7527.7|7532.8|7517.8|926
1596528000000|2020-08-04 08:00:00|7538|7523|7537|7522|7542.7|7527.7|7536.7|7521.7|706
1596531600000|2020-08-04 09:00:00|7537.4|7522.4|7534.8|7519.8|7537.4|7522.4|7530.5|7515.5|446
1596535200000|2020-08-04 10:00:00|7534.9|7519.9|7541.8|7526.8|7543.2|7528.2|7534.9|7519.9|289
1596538800000|2020-08-04 11:00:00|7541.6|7526.6|7544.9|7529.9|7549.8|7531.6|7541.4|7523.8|305
1596542400000|2020-08-04 12:00:00|7545|7530|7553.4|7538.4|7558.1|7538.5|7544.9|7526.5|277
1596546000000|2020-08-04 13:00:00|7553.7|7538.7|7547.1|7532.1|7555.8|7539.3|7547|7527.8|243
1596549600000|2020-08-04 14:00:00|7547|7532|7545.1|7520.1|7552.2|7532|7543|7518.6|425
1596553200000|2020-08-04 15:00:00|7539.9|7524.9|7540.9|7515.9|7545.1|7525.3|7534|7514.3|276
1596556800000|2020-08-04 16:00:00|7540.8|7515.8|7543.8|7518.8|7545.8|7523.3|7536.6|7514.9|761
1596560400000|2020-08-04 17:00:00|7543.7|7518.7|7543.6|7518.6|7543.9|7523.7|7536.8|7516.2|137
1596564000000|2020-08-04 18:00:00|7543.2|7518.2|7544.9|7519.9|7546.1|7521.1|7543.2|7518.2|78
1596567600000|2020-08-04 19:00:00|7544.8|7519.8|7535.3|7520.3|7544.9|7524.7|7535.3|7514.1|56
1596592800000|2020-08-05 02:00:00|7537.7|7512.7|7532.2|7507.2|7538.1|7513.1|7532|7507|20
1596596400000|2020-08-05 03:00:00|7532.5|7507.5|7526.3|7511.3|7540.2|7517.4|7525.8|7505.2|455
1596600000000|2020-08-05 04:00:00|7526.2|7511.2|7518.3|7503.3|7526.9|7511.9|7518.2|7503.2|630
1596603600000|2020-08-05 05:00:00|7518.4|7503.4|7522.9|7507.9|7523.7|7508.7|7514.8|7499.8|722
1596607200000|2020-08-05 06:00:00|7523.1|7508.1|7520.2|7505.2|7526|7511|7518.3|7503.3|794
1596610800000|2020-08-05 07:00:00|7520.1|7505.1|7521.7|7506.7|7524.3|7509.3|7516.2|7501.2|970
1596614400000|2020-08-05 08:00:00|7521.6|7506.6|7515.8|7500.8|7525.4|7510.4|7514.6|7499.6|597
1596618000000|2020-08-05 09:00:00|7515.6|7500.6|7513.7|7498.7|7518.9|7503.9|7512.6|7497.6|522
1596621600000|2020-08-05 10:00:00|7513.9|7498.9|7515.8|7500.8|7516.2|7501.2|7511.8|7496.8|310
1596625200000|2020-08-05 11:00:00|7516.2|7501.2|7513.6|7498.6|7521.2|7503|7513.2|7495|241
1596628800000|2020-08-05 12:00:00|7513.7|7498.7|7515.3|7500.3|7523.1|7502.4|7513.2|7493.3|413
1596632400000|2020-08-05 13:00:00|7515.2|7500.2|7515.2|7500.2|7521.5|7503|7514.8|7496|142
1596636000000|2020-08-05 14:00:00|7515.4|7500.4|7516.7|7491.7|7519.4|7500.8|7509.4|7489.9|182
1596639600000|2020-08-05 15:00:00|7516.6|7491.6|7517.7|7492.7|7518|7497.4|7509.2|7490.5|132
1596643200000|2020-08-05 16:00:00|7517.5|7492.5|7518.8|7503.8|7521.8|7504|7511.5|7491.4|166
1596646800000|2020-08-05 17:00:00|7518.6|7503.6|7518.4|7503.4|7519|7504|7518.2|7503.2|16
1596650400000|2020-08-05 18:00:00|7518.8|7503.8|7518.2|7503.2|7523.1|7503.8|7517.3|7497.9|31
1596654000000|2020-08-05 19:00:00|7518.4|7503.4|7517.9|7502.9|7524.7|7503.4|7515.9|7496.3|51
1596679200000|2020-08-06 02:00:00|7521.3|7496.3|7524.9|7499.9|7524.9|7499.9|7521.3|7496.3|21
1596682800000|2020-08-06 03:00:00|7525.2|7500.2|7513.9|7498.9|7527.4|7506.9|7510.4|7495.4|563
1596686400000|2020-08-06 04:00:00|7514|7499|7513.6|7498.6|7514.3|7499.3|7507.6|7492.6|692
1596690000000|2020-08-06 05:00:00|7513.4|7498.4|7519.6|7504.6|7521.8|7506.8|7513.4|7498.4|758
1596693600000|2020-08-06 06:00:00|7519.7|7504.7|7515.1|7500.1|7519.9|7504.9|7508.9|7493.9|1314
1596697200000|2020-08-06 07:00:00|7515.2|7500.2|7520|7505|7522|7507|7514.8|7499.8|718
1596700800000|2020-08-06 08:00:00|7520.4|7505.4|7528.8|7513.8|7535|7516.3|7520.2|7505.2|612
1596704400000|2020-08-06 09:00:00|7528.6|7513.6|7525.4|7510.4|7531.6|7516.6|7524.3|7509.3|366
1596708000000|2020-08-06 10:00:00|7525.7|7510.7|7527.2|7512.2|7527.2|7512.2|7524.2|7509.2|259
1596711600000|2020-08-06 11:00:00|7527.3|7512.3|7526.8|7511.8|7531.2|7515|7524.1|7504.9|278
1596715200000|2020-08-06 12:00:00|7526.7|7511.7|7521.6|7506.6|7532.9|7513.1|7520.3|7504|848
1596718800000|2020-08-06 13:00:00|7521.5|7506.5|7521|7506|7529.1|7509.3|7520.8|7500.7|217
1596722400000|2020-08-06 14:00:00|7520.8|7505.8|7524|7509|7529.9|7509.2|7519.8|7501.3|171
1596726000000|2020-08-06 15:00:00|7524.6|7509.6|7527|7502|7527.4|7509.6|7521.9|7501.2|728
1596729600000|2020-08-06 16:00:00|7527.1|7502.1|7523.3|7508.3|7527.3|7509.1|7520.2|7501.2|80
1596733200000|2020-08-06 17:00:00|7524|7509|7530.6|7505.6|7533.2|7513.2|7523.8|7504.4|909
1596736800000|2020-08-06 18:00:00|7530.4|7505.4|7532.3|7507.3|7534.7|7509.7|7530.3|7505.3|112
1596740400000|2020-08-06 19:00:00|7530.9|7505.9|7530.6|7505.6|7532.9|7507.9|7530.3|7505.3|36
1596765600000|2020-08-07 02:00:00|7537.1|7512.1|7538.9|7513.9|7542.4|7517.4|7531.7|7506.7|2461
1596769200000|2020-08-07 03:00:00|7539|7514|7537.8|7522.8|7545.5|7525.7|7535.3|7512.5|1307
1596772800000|2020-08-07 04:00:00|7537.9|7522.9|7528.3|7513.3|7540.7|7525.7|7526.6|7511.6|807
1596776400000|2020-08-07 05:00:00|7528.2|7513.2|7529.5|7514.5|7532.7|7517.7|7527.9|7512.9|471
1596780000000|2020-08-07 06:00:00|7529.4|7514.4|7527.6|7512.6|7530.5|7515.5|7523.8|7508.8|608
1596783600000|2020-08-07 07:00:00|7527.5|7512.5|7525.2|7510.2|7529|7514|7524.7|7509.7|566
1596787200000|2020-08-07 08:00:00|7525.4|7510.4|7524|7509|7527.8|7512.8|7522.7|7507.7|467
1596790800000|2020-08-07 09:00:00|7523.8|7508.8|7524.8|7509.8|7526.6|7511.6|7522.8|7507.8|386
1596794400000|2020-08-07 10:00:00|7525|7510|7527|7512|7529.3|7514.3|7525|7510|145
1596798000000|2020-08-07 11:00:00|7527.2|7512.2|7530.9|7515.9|7536.1|7516.7|7526.9|7509|710
1596801600000|2020-08-07 12:00:00|7530.8|7515.8|7523|7508|7538|7517|7523|7502.6|620
1596805200000|2020-08-07 13:00:00|7522.8|7507.8|7541.4|7526.4|7546.3|7527.2|7522.8|7504.4|1468
1596808800000|2020-08-07 14:00:00|7541|7526|7534.6|7519.6|7546.1|7526|7532.6|7512.9|373
1596812400000|2020-08-07 15:00:00|7534.4|7519.4|7539|7514|7541.9|7521.6|7530.2|7511.1|132
1596816000000|2020-08-07 16:00:00|7538.9|7513.9|7535.3|7520.3|7544|7523.7|7535.3|7513.9|269
1596819600000|2020-08-07 17:00:00|7535.6|7520.6|7531.8|7516.8|7542.8|7523.5|7531.7|7512.1|242
1596823200000|2020-08-07 18:00:00|7531.7|7516.7|7538.1|7513.1|7539.6|7519|7528.1|7509.6|534
1596826800000|2020-08-07 19:00:00|7537.9|7512.9|7537.6|7512.6|7541.1|7522.5|7532.1|7510.5|143
1597024800000|2020-08-10 02:00:00|7533.9|7508.9|7541.2|7516.2|7545.1|7520.1|7527.5|7507.3|52
1597028400000|2020-08-10 03:00:00|7541.3|7516.3|7529.8|7514.8|7541.4|7518.6|7528.7|7512|192
1597032000000|2020-08-10 04:00:00|7529.9|7514.9|7525.2|7510.2|7529.9|7514.9|7524|7509|334
1597035600000|2020-08-10 05:00:00|7524.9|7509.9|7521.1|7506.1|7525.2|7510.2|7519.5|7504.5|500
1597039200000|2020-08-10 06:00:00|7521.2|7506.2|7524.7|7509.7|7526.8|7511.8|7519.1|7504.1|537
1597042800000|2020-08-10 07:00:00|7524.6|7509.6|7524.1|7509.1|7526.7|7511.7|7521.5|7506.5|349
1597046400000|2020-08-10 08:00:00|7524|7509|7522.4|7507.4|7526.2|7511.2|7521.7|7506.7|221
1597050000000|2020-08-10 09:00:00|7522.2|7507.2|7524.7|7509.7|7525|7510|7521.6|7506.6|103
1597053600000|2020-08-10 10:00:00|7524.5|7509.5|7525.8|7510.8|7526|7511|7522.2|7507.2|197
1597057200000|2020-08-10 11:00:00|7526.3|7511.3|7526|7511|7528.6|7513.6|7525.8|7510.8|101
1597060800000|2020-08-10 12:00:00|7525.9|7510.9|7518.8|7503.8|7526|7511|7518.1|7503.1|144
1597064400000|2020-08-10 13:00:00|7518.4|7503.4|7518.6|7503.6|7524.4|7503.8|7517.3|7498.9|87
1597068000000|2020-08-10 14:00:00|7518.8|7503.8|7528.7|7503.7|7529.5|7510.5|7518.5|7499.9|132
1597071600000|2020-08-10 15:00:00|7528.3|7503.3|7521.9|7506.9|7528.3|7508.8|7521.7|7501.5|31
1597075200000|2020-08-10 16:00:00|7521.8|7506.8|7521.6|7506.6|7522.4|7507.4|7521.6|7506.6|29
1597078800000|2020-08-10 17:00:00|7521.4|7506.4|7521|7506|7521.4|7506.4|7521|7506|6
1597082400000|2020-08-10 18:00:00|7521.2|7506.2|7519.6|7504.6|7525.8|7507.4|7519.5|7500.7|24
1597086000000|2020-08-10 19:00:00|7519.5|7504.5|7524|7499|7524.7|7505.7|7518|7498.9|53
1597111200000|2020-08-11 02:00:00|7520.4|7495.4|7517.5|7492.5|7521.8|7496.8|7515.4|7490.4|1313
1597114800000|2020-08-11 03:00:00|7518.1|7493.1|7517.2|7502.2|7525|7505.6|7515.8|7493|430
1597118400000|2020-08-11 04:00:00|7517.1|7502.1|7514.7|7499.7|7517.8|7502.8|7512.1|7497.1|660
1597122000000|2020-08-11 05:00:00|7514.5|7499.5|7517.7|7502.7|7517.8|7502.8|7513.2|7498.2|294
1597125600000|2020-08-11 06:00:00|7517.6|7502.6|7514.4|7499.4|7519|7504|7513.9|7498.9|388
1597129200000|2020-08-11 07:00:00|7514.2|7499.2|7512.8|7497.8|7518.8|7503.8|7512.4|7497.4|385
1597132800000|2020-08-11 08:00:00|7513.3|7498.3|7493.9|7478.9|7513.5|7498.5|7492.2|7477.2|457
1597136400000|2020-08-11 09:00:00|7494.2|7479.2|7495|7480|7500.6|7485.6|7489.3|7474.3|633
1597140000000|2020-08-11 10:00:00|7494.5|7479.5|7497.9|7482.9|7498.7|7483.7|7493.8|7478.8|234
1597143600000|2020-08-11 11:00:00|7497.8|7482.8|7493.1|7478.1|7499|7484|7487.7|7472.7|300
1597147200000|2020-08-11 12:00:00|7493|7478|7484.3|7469.3|7493|7478|7483.8|7468.8|489
1597150800000|2020-08-11 13:00:00|7484.2|7469.2|7494.7|7469.7|7498.4|7476.8|7483|7464.2|316
1597154400000|2020-08-11 14:00:00|7494.6|7469.6|7494.1|7479.1|7501.5|7481.8|7489.2|7469.5|379
1597158000000|2020-08-11 15:00:00|7494.4|7479.4|7494|7479|7495.5|7480.5|7491.4|7476.4|103
1597161600000|2020-08-11 16:00:00|7493.8|7478.8|7491|7476|7501.6|7482.2|7490|7474.6|319
1597165200000|2020-08-11 17:00:00|7491.6|7476.6|7492.6|7477.6|7500.1|7480.3|7491|7471.9|279
1597168800000|2020-08-11 18:00:00|7492.2|7477.2|7498.5|7483.5|7502.8|7483.5|7492.2|7473.9|27
1597172400000|2020-08-11 19:00:00|7498.6|7483.6|7507.8|7482.8|7508.5|7486|7498.5|7479.6|71
1597197600000|2020-08-12 02:00:00|7510.3|7485.3|7508.1|7483.1|7510.8|7485.8|7506.1|7481.1|1799
1597201200000|2020-08-12 03:00:00|7508.2|7483.2|7503.9|7488.9|7510|7490.3|7501.3|7481.4|1480
1597204800000|2020-08-12 04:00:00|7504|7489|7511.6|7496.6|7514.4|7499.4|7503|7488|646
1597208400000|2020-08-12 05:00:00|7511.7|7496.7|7509.7|7494.7|7512.7|7497.7|7507.8|7492.8|393
1597212000000|2020-08-12 06:00:00|7509.8|7494.8|7512.4|7497.4|7516.8|7501.8|7509.5|7494.5|594
1597215600000|2020-08-12 07:00:00|7512.3|7497.3|7519.2|7504.2|7522.8|7507.8|7508.5|7493.5|765
1597219200000|2020-08-12 08:00:00|7519|7504|7514.1|7499.1|7519.2|7504.2|7510.6|7495.6|276
1597222800000|2020-08-12 09:00:00|7514.3|7499.3|7513.1|7498.1|7515.8|7500.8|7511.5|7496.5|147
1597226400000|2020-08-12 10:00:00|7513.4|7498.4|7509.6|7494.6|7514.6|7499.6|7509.6|7494.6|80
1597230000000|2020-08-12 11:00:00|7509.8|7494.8|7511.4|7496.4|7511.8|7496.8|7506|7491|93
1597233600000|2020-08-12 12:00:00|7511.8|7496.8|7506.4|7491.4|7513.2|7498.2|7505.8|7490.8|101
1597237200000|2020-08-12 13:00:00|7506.3|7491.3|7511.2|7496.2|7512|7497|7501.3|7482.3|189
1597240800000|2020-08-12 14:00:00|7511.6|7496.6|7503.3|7488.3|7512.7|7497.7|7501.4|7486.4|715
1597244400000|2020-08-12 15:00:00|7503.4|7488.4|7514.9|7499.9|7516.3|7501.3|7502.7|7487.7|621
1597248000000|2020-08-12 16:00:00|7515|7500|7511.3|7496.3|7515.8|7500.8|7509.5|7494.5|1808
1597251600000|2020-08-12 17:00:00|7511.4|7496.4|7511.5|7496.5|7513.3|7498.3|7510.9|7495.9|485
1597255200000|2020-08-12 18:00:00|7511|7496|7510.2|7495.2|7511.8|7496.8|7510.2|7495.2|17
1597258800000|2020-08-12 19:00:00|7510.3|7495.3|7509.3|7494.3|7510.4|7495.4|7508.9|7493.9|18
1597284000000|2020-08-13 02:00:00|7514.8|7489.8|7515|7490|7515.9|7490.9|7508.3|7483.3|702
1597287600000|2020-08-13 03:00:00|7514.9|7489.9|7515.8|7500.8|7516.4|7501.3|7510|7488.1|465
1597291200000|2020-08-13 04:00:00|7515.7|7500.7|7517.5|7502.5|7518.2|7503.2|7512.4|7497.4|342
1597294800000|2020-08-13 05:00:00|7517.4|7502.4|7511.8|7496.8|7517.4|7502.4|7510.3|7495.3|392
1597298400000|2020-08-13 06:00:00|7512|7497|7513.1|7498.1|7516.2|7501.2|7511.3|7496.3|581
1597302000000|2020-08-13 07:00:00|7513.2|7498.2|7515.6|7500.6|7521.3|7506.3|7512|7497|493
1597305600000|2020-08-13 08:00:00|7515.8|7500.8|7512.2|7497.2|7517.3|7502.3|7511.2|7496.2|365
1597309200000|2020-08-13 09:00:00|7512.4|7497.4|7515.6|7500.6|7516.2|7501.2|7512.2|7497.2|119
1597312800000|2020-08-13 10:00:00|7515.2|7500.2|7515.1|7500.1|7515.3|7500.3|7513|7498|123
1597316400000|2020-08-13 11:00:00|7514.9|7499.9|7514.4|7499.4|7515.5|7500.5|7512.8|7497.8|395
1597320000000|2020-08-13 12:00:00|7514.3|7499.3|7516.6|7501.6|7518|7503|7514|7499|81
1597323600000|2020-08-13 13:00:00|7516.5|7501.5|7512.8|7497.8|7523.2|7503.3|7512.8|7493.2|342
1597327200000|2020-08-13 14:00:00|7512.6|7497.6|7513.8|7498.8|7518.5|7498.8|7508.9|7488.7|153
1597330800000|2020-08-13 15:00:00|7514.5|7499.5|7517.3|7492.3|7518.3|7499.5|7510.8|7491.7|135
1597334400000|2020-08-13 16:00:00|7513|7498|7514.8|7499.8|7518.3|7500|7511|7492.3|52
1597338000000|2020-08-13 17:00:00|7515|7500|7523.9|7498.9|7526.4|7507.4|7515|7495.6|422
1597341600000|2020-08-13 18:00:00|7524|7499|7523.3|7498.3|7524.8|7505.5|7518.3|7497.2|60
1597345200000|2020-08-13 19:00:00|7523.2|7498.2|7521.1|7496.1|7524.3|7499.3|7520.9|7495.9|12
1597370400000|2020-08-14 02:00:00|7523.1|7498.1|7522.3|7497.3|7523.1|7498.1|7521.5|7496.5|5
1597374000000|2020-08-14 03:00:00|7522.2|7497.2|7517.5|7502.5|7523.8|7502.9|7516.4|7496.6|365
1597377600000|2020-08-14 04:00:00|7517.4|7502.4|7514|7499|7517.4|7502.4|7512.8|7497.8|440
1597381200000|2020-08-14 05:00:00|7513.9|7498.9|7508.8|7493.8|7513.9|7498.9|7506.7|7491.7|399
1597384800000|2020-08-14 06:00:00|7508.5|7493.5|7508.5|7493.5|7511.8|7496.8|7503.7|7488.7|754
1597388400000|2020-08-14 07:00:00|7508.6|7493.6|7517.4|7502.4|7521.4|7503.4|7508.6|7493.6|728
1597392000000|2020-08-14 08:00:00|7517.1|7502.1|7518.5|7503.5|7521.9|7506.9|7514.5|7499.5|712
1597395600000|2020-08-14 09:00:00|7518.7|7503.7|7521.2|7506.2|7526.6|7511.6|7518.5|7503.5|561
1597399200000|2020-08-14 10:00:00|7521.3|7506.3|7522.6|7507.6|7523.9|7508.9|7519.9|7504.9|395
1597402800000|2020-08-14 11:00:00|7522.7|7507.7|7521.3|7506.3|7528.3|7508.8|7520.3|7500.8|452
1597406400000|2020-08-14 12:00:00|7521.5|7506.5|7521.5|7506.5|7526.8|7508|7520.7|7501.7|66
1597410000000|2020-08-14 13:00:00|7521.6|7506.6|7518.9|7503.9|7525.3|7507.3|7518.9|7498.5|92
1597413600000|2020-08-14 14:00:00|7518.8|7503.8|7517|7502|7525.3|7505.2|7514.5|7493.3|67
1597417200000|2020-08-14 15:00:00|7517.4|7502.4|7517.5|7502.5|7524.3|7504.9|7516.3|7496.5|57
1597420800000|2020-08-14 16:00:00|7517.4|7502.4|7512.3|7497.3|7521.4|7502.4|7512.3|7492.9|42
1597424400000|2020-08-14 17:00:00|7511.7|7496.7|7518.7|7493.7|7519.8|7498.8|7511.7|7492.3|32
1597428000000|2020-08-14 18:00:00|7519.1|7494.1|7514.3|7499.3|7519.5|7499.8|7514.3|7494.1|11
1597431600000|2020-08-14 19:00:00|7514.4|7499.4|7514.5|7499.5|7522.5|7499.7|7513.7|7494|36
1597629600000|2020-08-17 02:00:00|7518|7493|7518.1|7493.1|7520.3|7495.3|7512|7487|67
1597633200000|2020-08-17 03:00:00|7518.2|7493.2|7512.8|7497.8|7519.9|7500|7511.2|7490.1|615
1597636800000|2020-08-17 04:00:00|7512.9|7497.9|7514.8|7499.8|7518.5|7503.5|7512.9|7497.9|623
1597640400000|2020-08-17 05:00:00|7514.7|7499.7|7514.1|7499.1|7516.4|7501.4|7511.4|7496.4|575
1597644000000|2020-08-17 06:00:00|7514|7499|7513.8|7498.8|7515.9|7500.9|7512.5|7497.5|423
1597647600000|2020-08-17 07:00:00|7513.7|7498.7|7518.6|7503.6|7522|7507|7512.3|7497.3|569
1597651200000|2020-08-17 08:00:00|7518.5|7503.5|7518.4|7503.4|7521.6|7506.6|7517|7502|216
1597654800000|2020-08-17 09:00:00|7518|7503|7515.8|7500.8|7519.2|7504.2|7515.8|7500.8|132
1597658400000|2020-08-17 10:00:00|7516.3|7501.3|7515.5|7500.5|7518.3|7503.3|7514.8|7499.8|128
1597662000000|2020-08-17 11:00:00|7515.1|7500.1|7513.4|7498.4|7517.8|7501.4|7512.3|7492.1|175
1597665600000|2020-08-17 12:00:00|7513.6|7498.6|7512.8|7497.8|7514.9|7499.9|7512.4|7497.4|97
1597669200000|2020-08-17 13:00:00|7512.5|7497.5|7505.2|7490.2|7517.4|7497.5|7505|7485.9|407
1597672800000|2020-08-17 14:00:00|7505.3|7490.3|7506.8|7491.8|7513|7492.4|7502.4|7482.9|198
1597676400000|2020-08-17 15:00:00|7507.2|7492.2|7506.4|7491.4|7512|7493|7501.8|7482.5|116
1597680000000|2020-08-17 16:00:00|7506.8|7491.8|7509|7494|7515.2|7494|7506.2|7487.3|43
1597683600000|2020-08-17 17:00:00|7509.1|7494.1|7508|7493|7513.6|7494.1|7506|7487.6|37
1597687200000|2020-08-17 18:00:00|7507.5|7492.5|7514.2|7489.2|7515|7492.5|7507.5|7487.6|54
1597690800000|2020-08-17 19:00:00|7514.4|7489.4|7509.3|7494.3|7514.9|7495.1|7508.7|7487.6|40
1597716000000|2020-08-18 02:00:00|7510.1|7485.1|7506.2|7491.2|7511.5|7491.2|7506.1|7483.1|919
1597719600000|2020-08-18 03:00:00|7506.1|7491.1|7505.1|7490.1|7510.3|7495.3|7504.3|7489.3|466
1597723200000|2020-08-18 04:00:00|7505.2|7490.2|7509.5|7494.5|7511.6|7496.6|7502|7487|916
1597726800000|2020-08-18 05:00:00|7509.4|7494.4|7514.2|7499.2|7514.9|7499.9|7507.5|7492.5|455
1597730400000|2020-08-18 06:00:00|7514.3|7499.3|7512.3|7497.3|7514.7|7499.7|7511.3|7496.3|554
1597734000000|2020-08-18 07:00:00|7512.4|7497.4|7510.3|7495.3|7514.4|7499.4|7505.8|7490.8|604
1597737600000|2020-08-18 08:00:00|7510.4|7495.4|7497|7482|7511|7496|7495.8|7480.8|388
1597741200000|2020-08-18 09:00:00|7496.8|7481.8|7496|7481|7500.2|7485.2|7496|7481|193
1597744800000|2020-08-18 10:00:00|7496.2|7481.2|7495.7|7480.7|7499|7484|7494.5|7479.5|196
1597748400000|2020-08-18 11:00:00|7496|7481|7495.4|7480.4|7497.1|7482.1|7494.5|7479.5|231
1597752000000|2020-08-18 12:00:00|7495.3|7480.3|7496.3|7481.3|7496.8|7481.8|7490.8|7475.8|235
1597755600000|2020-08-18 13:00:00|7496.4|7481.4|7494.2|7479.2|7496.4|7481.4|7491|7476|228
1597759200000|2020-08-18 14:00:00|7494|7479|7492.2|7477.2|7501.8|7486.8|7490.8|7475.8|608
1597762800000|2020-08-18 15:00:00|7491.8|7476.8|7497|7472|7498.5|7480.1|7490.4|7471.1|182
1597766400000|2020-08-18 16:00:00|7496.9|7471.9|7493.2|7478.2|7500.4|7479.5|7492.6|7471.9|550
1597770000000|2020-08-18 17:00:00|7493.3|7478.3|7493.2|7468.2|7498.9|7478.5|7487.3|7467|418
1597773600000|2020-08-18 18:00:00|7493.3|7468.3|7488.8|7473.8|7493.9|7474.1|7488.5|7468.2|85
1597777200000|2020-08-18 19:00:00|7493.8|7468.8|7490.5|7475.5|7493.8|7475.5|7485.3|7468.7|415
1597802400000|2020-08-19 02:00:00|7502.8|7477.8|7503|7478|7503.2|7482.1|7496.3|7476.7|23
1597806000000|2020-08-19 03:00:00|7502.6|7477.6|7495.7|7480.7|7502.7|7482|7494.6|7474.9|370
1597809600000|2020-08-19 04:00:00|7495.8|7480.8|7501.5|7486.5|7502.5|7487.5|7495.3|7480.3|419
1597813200000|2020-08-19 05:00:00|7501.6|7486.6|7503|7488|7504|7489|7498.2|7483.2|545
1597816800000|2020-08-19 06:00:00|7503.1|7488.1|7506.3|7491.3|7509.3|7494.3|7501.4|7486.4|808
1597820400000|2020-08-19 07:00:00|7506.4|7491.4|7516|7501|7519.1|7504.1|7506.3|7491.3|767
1597824000000|2020-08-19 08:00:00|7516.4|7501.4|7511.4|7496.4|7518.2|7503.2|7508.2|7493.2|500
1597827600000|2020-08-19 09:00:00|7511.2|7496.2|7511|7496|7513.8|7498.8|7510|7495|438
1597831200000|2020-08-19 10:00:00|7510.8|7495.8|7512.6|7497.6|7513|7498|7509.1|7494.1|101
1597834800000|2020-08-19 11:00:00|7512.8|7497.8|7516.9|7501.9|7520.1|7503.8|7511.1|7494.8|282
1597838400000|2020-08-19 12:00:00|7516.7|7501.7|7514|7499|7517.7|7502.7|7513.3|7498.3|46
1597842000000|2020-08-19 13:00:00|7513.9|7498.9|7512.2|7497.2|7515.5|7500.5|7511.2|7496.2|77
1597845600000|2020-08-19 14:00:00|7512.3|7497.3|7513|7498|7516|7500.3|7508|7489.6|202
1597849200000|2020-08-19 15:00:00|7513.2|7498.2|7512.8|7497.8|7519.2|7500.9|7511.6|7493|185
1597852800000|2020-08-19 16:00:00|7513.9|7498.9|7514.5|7499.5|7520|7500.8|7513|7494.1|92
1597856400000|2020-08-19 17:00:00|7515|7500|7518.2|7493.2|7519|7500|7513|7493|79
1597860000000|2020-08-19 18:00:00|7518|7493|7526.1|7501.1|7530.1|7510.2|7512.4|7493|591
1597863600000|2020-08-19 19:00:00|7526.2|7501.2|7531.1|7506.1|7531.6|7512.4|7525.3|7501.1|105
1597888800000|2020-08-20 02:00:00|7541.3|7516.3|7539.5|7514.5|7544.6|7519.6|7538.9|7513.9|194
1597892400000|2020-08-20 03:00:00|7539.4|7514.4|7529.8|7514.8|7539.4|7515.6|7527.9|7508.3|550
1597896000000|2020-08-20 04:00:00|7529.9|7514.9|7528.8|7513.8|7533.2|7518.2|7523.7|7508.7|773
1597899600000|2020-08-20 05:00:00|7528.9|7513.9|7532|7517|7536.2|7521.2|7527.1|7512.1|719
1597903200000|2020-08-20 06:00:00|7531.7|7516.7|7531.6|7516.6|7534.1|7519.1|7529.1|7514.1|817
1597906800000|2020-08-20 07:00:00|7531.5|7516.5|7529|7514|7532.5|7517.5|7525.3|7510.3|592
1597910400000|2020-08-20 08:00:00|7529.5|7514.5|7536.6|7521.6|7538.6|7523.6|7527.8|7512.8|310
1597914000000|2020-08-20 09:00:00|7536.4|7521.4|7542|7527|7544.5|7529.5|7535|7520|293
1597917600000|2020-08-20 10:00:00|7541.8|7526.8|7542.6|7527.6|7545.5|7530.5|7541.6|7526.6|179
1597921200000|2020-08-20 11:00:00|7542.8|7527.8|7540|7525|7544.2|7529|7537|7519.2|79
1597924800000|2020-08-20 12:00:00|7540.6|7525.6|7539.9|7524.9|7541.8|7526.8|7538.4|7523.4|88
1597928400000|2020-08-20 13:00:00|7539.6|7524.6|7547.6|7522.6|7549.2|7528.9|7539.3|7519.4|638
1597932000000|2020-08-20 14:00:00|7542.6|7527.6|7537.3|7522.3|7548|7527.9|7537.1|7519.7|243
1597935600000|2020-08-20 15:00:00|7537.1|7522.1|7533.3|7518.3|7542.1|7522.1|7532.5|7513.5|241
1597939200000|2020-08-20 16:00:00|7533|7518|7537.3|7512.3|7540.6|7520.6|7532.8|7511.5|305
1597942800000|2020-08-20 17:00:00|7537.4|7512.4|7537|7512|7538.7|7513.7|7536.7|7511.7|933
1597946400000|2020-08-20 18:00:00|7537.1|7512.1|7536.6|7511.6|7538.9|7518.1|7532.5|7511.4|407
1597950000000|2020-08-20 19:00:00|7537.6|7512.6|7535.9|7510.9|7540.1|7519.1|7533.3|7510.8|50
1597975200000|2020-08-21 02:00:00|7528.7|7503.7|7529.4|7504.4|7529.5|7504.5|7528.4|7503.4|6
1597978800000|2020-08-21 03:00:00|7529.9|7504.9|7528.7|7513.7|7533.4|7514.7|7526.9|7504.7|643
1597982400000|2020-08-21 04:00:00|7528.6|7513.6|7523.7|7508.7|7529|7514|7522.5|7507.5|604
1597986000000|2020-08-21 05:00:00|7523.8|7508.8|7522.6|7507.6|7525.8|7510.8|7521.6|7506.6|514
1597989600000|2020-08-21 06:00:00|7522.7|7507.7|7514.4|7499.4|7524.2|7509.2|7513.6|7498.6|591
1597993200000|2020-08-21 07:00:00|7514.5|7499.5|7517.3|7502.3|7521.3|7506.3|7514.4|7499.4|651
1597996800000|2020-08-21 08:00:00|7517|7502|7519|7504|7520.9|7505.9|7515.9|7500.9|296
1598000400000|2020-08-21 09:00:00|7518.8|7503.8|7523.7|7508.7|7523.7|7508.7|7518.4|7503.4|82
1598004000000|2020-08-21 10:00:00|7524.2|7509.2|7520|7505|7526.4|7511.4|7519.3|7504.3|215
1598007600000|2020-08-21 11:00:00|7520.2|7505.2|7520.8|7505.8|7521.8|7506.8|7518.3|7503.3|130
1598011200000|2020-08-21 12:00:00|7521.2|7506.2|7526|7511|7527.4|7512.4|7521.2|7506.2|119
1598014800000|2020-08-21 13:00:00|7525.9|7510.9|7526.9|7511.9|7532.9|7512.3|7524.7|7507|95
1598018400000|2020-08-21 14:00:00|7527.2|7512.2|7529.6|7504.6|7530.4|7512.2|7523.2|7504.5|68
1598022000000|2020-08-21 15:00:00|7529.5|7504.5|7525.4|7510.4|7531.6|7512.2|7523.7|7504.5|102
1598025600000|2020-08-21 16:00:00|7525.9|7510.9|7532.3|7507.3|7533|7512.2|7525.3|7506.4|54
1598029200000|2020-08-21 17:00:00|7532.2|7507.2|7525.8|7510.8|7532.2|7511.3|7525.8|7506.4|19
1598032800000|2020-08-21 18:00:00|7525.6|7510.6|7525.5|7510.5|7531.8|7510.6|7524.6|7505.8|37
1598036400000|2020-08-21 19:00:00|7525.4|7510.4|7527.3|7512.3|7535.3|7512.4|7525.2|7506|25
1598234400000|2020-08-24 02:00:00|7532.5|7507.5|7534.1|7509.1|7534.2|7509.2|7532.4|7507.4|22
1598238000000|2020-08-24 03:00:00|7534|7509|7521.8|7506.8|7535.4|7513.3|7521|7506|970
1598241600000|2020-08-24 04:00:00|7521.9|7506.9|7520.3|7505.3|7523.4|7508.4|7519.7|7504.7|448
1598245200000|2020-08-24 05:00:00|7520.2|7505.2|7517.5|7502.5|7520.3|7505.3|7517.4|7502.4|288
1598248800000|2020-08-24 06:00:00|7517.6|7502.6|7515.7|7500.7|7517.8|7502.8|7515.2|7500.2|336
1598252400000|2020-08-24 07:00:00|7515.5|7500.5|7505.8|7490.8|7516.4|7501.4|7503.9|7488.9|701
1598256000000|2020-08-24 08:00:00|7505.9|7490.9|7442.5|7427.5|7506.7|7491.7|7429|7414|2315
1598259600000|2020-08-24 09:00:00|7442.9|7427.9|7449|7434|7451.5|7436.5|7442.2|7427.2|946
1598263200000|2020-08-24 10:00:00|7448.5|7433.5|7444.8|7429.8|7448.8|7433.8|7443.5|7428.5|297
1598266800000|2020-08-24 11:00:00|7445.1|7430.1|7440.8|7425.8|7447.1|7432.1|7439.2|7424.2|310
1598270400000|2020-08-24 12:00:00|7440.9|7425.9|7444|7429|7446|7431|7440.3|7425.3|343
1598274000000|2020-08-24 13:00:00|7444.2|7429.2|7445.8|7430.8|7448.3|7433.3|7442.6|7427.6|361
1598277600000|2020-08-24 14:00:00|7445.9|7430.9|7447|7432|7447.1|7432.1|7442.7|7427.7|337
1598281200000|2020-08-24 15:00:00|7447.2|7432.2|7448.8|7433.8|7451.3|7436.3|7446.9|7431.9|221
1598284800000|2020-08-24 16:00:00|7448.7|7433.7|7448.8|7433.8|7451.4|7436.4|7448.3|7433.3|69
1598288400000|2020-08-24 17:00:00|7448.7|7433.7|7445.6|7430.6|7448.9|7433.9|7445.2|7430.2|240
1598292000000|2020-08-24 18:00:00|7444.8|7429.8|7445.4|7430.4|7446.1|7431.1|7443|7428|82
1598295600000|2020-08-24 19:00:00|7445.5|7430.5|7446.8|7431.8|7446.9|7431.9|7444.5|7429.5|70
1598320800000|2020-08-25 02:00:00|7442.5|7427.5|7440.4|7425.4|7442.5|7427.5|7440.3|7416.9|37
1598324400000|2020-08-25 03:00:00|7440.3|7425.3|7441.6|7426.6|7443.1|7428.1|7436|7421|687
1598328000000|2020-08-25 04:00:00|7441.5|7426.5|7449.8|7434.8|7456.6|7441.6|7439.9|7424.9|1069
1598331600000|2020-08-25 05:00:00|7449.7|7434.7|7470.7|7455.7|7471.7|7456.7|7449.3|7434.3|1128
1598335200000|2020-08-25 06:00:00|7470.1|7455.1|7472.7|7457.7|7473.8|7458.8|7466.2|7451.2|725
1598338800000|2020-08-25 07:00:00|7472.8|7457.8|7471.4|7456.4|7479.3|7464.3|7469.8|7454.8|777
1598342400000|2020-08-25 08:00:00|7471.5|7456.5|7456|7441|7472|7457|7454.9|7439.9|628
1598346000000|2020-08-25 09:00:00|7456.4|7441.4|7455.3|7440.3|7458.6|7443.6|7452.2|7437.2|373
1598349600000|2020-08-25 10:00:00|7454.8|7439.8|7455.3|7440.3|7455.6|7440.6|7453.5|7438.5|146
1598353200000|2020-08-25 11:00:00|7454.9|7439.9|7453.6|7438.6|7455|7440|7452.4|7437.4|98
1598356800000|2020-08-25 12:00:00|7453.8|7438.8|7455.4|7440.4|7456.2|7441.2|7453.8|7438.8|50
1598360400000|2020-08-25 13:00:00|7455.3|7440.3|7455.1|7440.1|7456.2|7441.2|7453.7|7438.7|70
1598364000000|2020-08-25 14:00:00|7455.5|7440.5|7454.6|7439.6|7457.7|7442.7|7453.7|7438.7|70
1598367600000|2020-08-25 15:00:00|7454.8|7439.8|7454.2|7439.2|7455.6|7440.6|7454.2|7439.2|30
1598371200000|2020-08-25 16:00:00|7454.8|7439.8|7455.1|7440.1|7455.8|7440.8|7454.2|7439.2|34
1598374800000|2020-08-25 17:00:00|7454.8|7439.8|7455|7440|7455.9|7440.9|7454.6|7439.6|24
1598378400000|2020-08-25 18:00:00|7455.8|7440.8|7454.8|7439.8|7456.3|7441.3|7454.6|7439.6|78
1598382000000|2020-08-25 19:00:00|7454.7|7439.7|7454|7439|7454.7|7439.7|7453.3|7438.3|43
1598407200000|2020-08-26 02:00:00|7459.3|7434.3|7453.7|7438.7|7459.3|7438.7|7453.7|7433.7|3
1598410800000|2020-08-26 03:00:00|7459|7434|7461.1|7446.1|7461.8|7446.8|7452.4|7429.1|924
1598414400000|2020-08-26 04:00:00|7461|7446|7457.4|7442.4|7462.5|7447.5|7454.2|7439.2|622
1598418000000|2020-08-26 05:00:00|7457|7442|7465.9|7450.9|7470.1|7455.1|7453.4|7438.4|759
1598421600000|2020-08-26 06:00:00|7466.5|7451.5|7466.8|7451.8|7469.7|7454.7|7458.8|7443.8|852
1598425200000|2020-08-26 07:00:00|7466.9|7451.9|7464.4|7449.4|7473|7458|7463|7448|977
1598428800000|2020-08-26 08:00:00|7464.3|7449.3|7459.6|7444.6|7464.6|7449.6|7458|7443|387
1598432400000|2020-08-26 09:00:00|7459.2|7444.2|7458.8|7443.8|7462.2|7447.2|7457.3|7442.3|290
1598436000000|2020-08-26 10:00:00|7458.5|7443.5|7454.2|7439.2|7459.3|7444.3|7453.9|7438.9|205
1598439600000|2020-08-26 11:00:00|7454.4|7439.4|7456.8|7441.8|7457|7442|7452.9|7437.9|123
1598443200000|2020-08-26 12:00:00|7456.7|7441.7|7464.8|7449.8|7467|7452|7456.4|7441.4|191
1598446800000|2020-08-26 13:00:00|7464.6|7449.6|7459.8|7444.8|7464.6|7449.6|7455.5|7440.5|238
1598450400000|2020-08-26 14:00:00|7459.6|7444.6|7452|7437|7460.4|7445.4|7451.2|7436.2|151
1598454000000|2020-08-26 15:00:00|7451.6|7436.6|7454.4|7439.4|7454.4|7439.4|7449.5|7434.5|237
1598457600000|2020-08-26 16:00:00|7454.2|7439.2|7454.2|7439.2|7454.6|7439.6|7451.4|7436.4|82
1598461200000|2020-08-26 17:00:00|7453.6|7438.6|7455.4|7440.4|7456.3|7441.3|7453.6|7438.6|48
1598464800000|2020-08-26 18:00:00|7455.8|7440.8|7457|7442|7457.1|7442.1|7455.1|7440.1|16
1598468400000|2020-08-26 19:00:00|7456.7|7441.7|7455|7440|7456.7|7441.7|7454|7439|15
1598493600000|2020-08-27 02:00:00|7465|7445|7459.9|7434.9|7465|7445|7455.9|7434.3|34
1598497200000|2020-08-27 03:00:00|7460|7435|7460.1|7445.1|7464.4|7445.9|7454.4|7432.8|299
1598500800000|2020-08-27 04:00:00|7460.2|7445.2|7460.8|7445.8|7464.7|7449.7|7455.4|7440.4|468
1598504400000|2020-08-27 05:00:00|7460.9|7445.9|7461.5|7446.5|7465|7450|7458.6|7443.6|417
1598508000000|2020-08-27 06:00:00|7461.6|7446.6|7422.4|7407.4|7463.4|7448.4|7409.4|7394.4|1903
1598511600000|2020-08-27 07:00:00|7422.3|7407.3|7414.1|7399.1|7432.2|7417.2|7406.9|7391.9|2101
1598515200000|2020-08-27 08:00:00|7413.9|7398.9|7412.8|7397.8|7417|7402|7408.8|7393.8|727
1598518800000|2020-08-27 09:00:00|7413|7398|7419.1|7404.1|7424|7409|7412.4|7397.4|409
1598522400000|2020-08-27 10:00:00|7419.2|7404.2|7415.9|7400.9|7421.8|7406.8|7415.5|7400.5|302
1598526000000|2020-08-27 11:00:00|7415.8|7400.8|7419.3|7404.3|7421.6|7406.6|7415.6|7400.6|229
1598529600000|2020-08-27 12:00:00|7419.8|7404.8|7418.6|7403.6|7424.5|7409.5|7417.8|7402.8|138
1598533200000|2020-08-27 13:00:00|7418.3|7403.3|7426.5|7401.5|7431|7412.7|7409.8|7385.9|1230
1598536800000|2020-08-27 14:00:00|7426.6|7401.6|7420|7405|7440.3|7421.5|7419.4|7401.6|1205
1598540400000|2020-08-27 15:00:00|7420.1|7405.1|7412.1|7397.1|7420.5|7405.5|7411.4|7396.4|307
1598544000000|2020-08-27 16:00:00|7412.2|7397.2|7412.1|7397.1|7414|7399|7409.2|7394.2|295
1598547600000|2020-08-27 17:00:00|7412.2|7397.2|7409.3|7394.3|7416|7401|7409|7394|506
1598551200000|2020-08-27 18:00:00|7409.2|7394.2|7408.7|7393.7|7409.6|7394.6|7408.7|7393.7|210
1598554800000|2020-08-27 19:00:00|7408.8|7393.8|7405.9|7390.9|7409|7394|7403.9|7388.9|189
1598580000000|2020-08-28 02:00:00|7406.1|7391.1|7406|7391|7407.7|7392.7|7406|7391|18
1598583600000|2020-08-28 03:00:00|7405.8|7390.8|7408.9|7393.9|7413.1|7398.1|7405.7|7390.7|480
1598587200000|2020-08-28 04:00:00|7408.8|7393.8|7382.4|7367.4|7415.4|7400.4|7375.1|7360.1|1907
1598590800000|2020-08-28 05:00:00|7382.3|7367.3|7368.6|7353.6|7389|7374|7351.2|7336.2|2703
1598594400000|2020-08-28 06:00:00|7368.5|7353.5|7377|7362|7384.5|7369.5|7358.2|7343.2|2483
1598598000000|2020-08-28 07:00:00|7377.1|7362.1|7374|7359|7379.1|7364.1|7367.9|7352.9|1663
1598601600000|2020-08-28 08:00:00|7373.9|7358.9|7360.4|7345.4|7374.9|7359.9|7356.6|7341.6|991
1598605200000|2020-08-28 09:00:00|7359.6|7344.6|7360.3|7345.3|7361.8|7346.8|7354.2|7339.2|568
1598608800000|2020-08-28 10:00:00|7360.1|7345.1|7359.3|7344.3|7362|7347|7357.5|7342.5|320
1598612400000|2020-08-28 11:00:00|7359.1|7344.1|7355.8|7340.8|7360.6|7345.6|7355.8|7340.8|120
1598616000000|2020-08-28 12:00:00|7354.8|7339.8|7355.3|7340.3|7356|7341|7349.1|7334.1|108
1598619600000|2020-08-28 13:00:00|7355.4|7340.4|7353|7338|7356.8|7341.8|7352.3|7337.3|359
1598623200000|2020-08-28 14:00:00|7353.1|7338.1|7347.2|7332.2|7353.7|7338.7|7346.8|7331.8|2505
1598626800000|2020-08-28 15:00:00|7347.1|7332.1|7347.5|7332.5|7347.9|7332.9|7338.3|7323.3|886
1598630400000|2020-08-28 16:00:00|7347.6|7332.6|7348.6|7333.6|7350.6|7335.6|7346.1|7331.1|214
1598634000000|2020-08-28 17:00:00|7349.2|7334.2|7346.6|7331.6|7349.6|7334.6|7346.3|7331.3|41
1598637600000|2020-08-28 18:00:00|7346.5|7331.5|7345.8|7330.8|7346.6|7331.6|7345|7330|114
1598641200000|2020-08-28 19:00:00|7345.7|7330.7|7346.1|7331.1|7348.9|7333.9|7345.7|7330.7|39
1598839200000|2020-08-31 02:00:00|7349.7|7324.7|7347.2|7322.2|7349.8|7324.8|7347.2|7322.2|11
1598842800000|2020-08-31 03:00:00|7347.1|7322.1|7346.2|7331.2|7351.4|7336.4|7334.9|7319.9|2320
1598846400000|2020-08-31 04:00:00|7346|7331|7370.4|7355.4|7372.1|7357.1|7342.5|7327.5|1954
1598850000000|2020-08-31 05:00:00|7370.3|7355.3|7381.2|7366.2|7384.9|7369.9|7366.7|7351.7|2031
1598853600000|2020-08-31 06:00:00|7381.1|7366.1|7397.8|7382.8|7403.2|7388.2|7380.6|7365.6|2074
1598857200000|2020-08-31 07:00:00|7397.9|7382.9|7392.5|7377.5|7398.5|7383.5|7381.3|7366.3|2007
1598860800000|2020-08-31 08:00:00|7392.6|7377.6|7381.9|7366.9|7402.7|7387.7|7380.5|7365.5|2112
1598864400000|2020-08-31 09:00:00|7381.8|7366.8|7389.1|7374.1|7391.4|7376.4|7378.9|7363.9|1491
1598868000000|2020-08-31 10:00:00|7389.2|7374.2|7367.2|7352.2|7394.4|7379.4|7362.7|7342.5|968
1598871600000|2020-08-31 11:00:00|7367.3|7352.3|7364.2|7349.2|7371.4|7352.3|7350.1|7330.8|685
1598875200000|2020-08-31 12:00:00|7364.6|7349.6|7366|7351|7374.5|7355.2|7360.4|7341.5|231
1598878800000|2020-08-31 13:00:00|7366.1|7351.1|7375.6|7360.6|7376.4|7361.4|7366.1|7351.1|81
1598882400000|2020-08-31 14:00:00|7377|7362|7369.2|7354.2|7379.6|7364.6|7368.5|7353.5|195
1598886000000|2020-08-31 15:00:00|7369.1|7354.1|7371.9|7356.9|7377.8|7362.8|7367.5|7352.5|126
1598889600000|2020-08-31 16:00:00|7371.5|7356.5|7370.4|7355.4|7372|7357|7369.4|7354.4|55
1598893200000|2020-08-31 17:00:00|7370.2|7355.2|7370|7355|7370.4|7355.4|7369.8|7354.8|7
1598896800000|2020-08-31 18:00:00|7370.4|7355.4|7374.4|7359.4|7376|7361|7370|7355|43
1598900400000|2020-08-31 19:00:00|7374.3|7359.3|7375.3|7360.3|7378.1|7363.1|7374.3|7359.3|54
1598925600000|2020-09-01 02:00:00|7371.2|7346.2|7359|7344|7372.6|7350.9|7358.8|7336.9|469
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7353.1|7338.1|7363.1|7344.9|7350.6|7334.9|998
1598932800000|2020-09-01 04:00:00|7353|7338|7341.1|7326.1|7355.8|7340.8|7335.8|7320.8|2510
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7309.6|7294.6|7344.7|7329.7|7302.9|7287.9|2905
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7310.5|7295.5|7314.9|7299.9|7306.4|7291.4|2011
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7311.3|7296.3|7318.5|7303.5|7309.7|7294.7|1052
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7335.6|7320.6|7338.7|7323.7|7311.2|7296.2|1206
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7329|7314|7337.9|7322.9|7325.1|7310.1|842
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.1|7313.1|7330.5|7315.5|7326.8|7311.8|397
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7323.9|7308.9|7328.7|7313.7|7321|7306|117
1598961600000|2020-09-01 12:00:00|7324|7309|7324.5|7309.5|7327.8|7312.8|7322.3|7307.3|70
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7334|7319|7335.6|7320.6|7324.6|7309.6|291
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7329.8|7314.8|7336.3|7321.3|7329.6|7314.6|352
1598972400000|2020-09-01 15:00:00|7330|7315|7336|7321|7336.4|7321.4|7330|7315|152
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7340.8|7325.8|7341.3|7326.3|7334.8|7319.8|106
1598979600000|2020-09-01 17:00:00|7341|7326|7337.2|7322.2|7342.2|7327.2|7335.8|7320.8|353
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.9|7321.9|7338.3|7323.3|7335.3|7320.3|723
1598986800000|2020-09-01 19:00:00|7337|7322|7340.1|7325.1|7341.2|7326.2|7336.4|7321.4|75
1599012000000|2020-09-02 02:00:00|7341.4|7316.4|7337.1|7322.1|7345.4|7323.7|7334.4|7315.4|39
1599015600000|2020-09-02 03:00:00|7343.4|7318.4|7336.8|7321.8|7348.7|7332.3|7335.9|7318.4|609
1599019200000|2020-09-02 04:00:00|7336.7|7321.7|7339.2|7324.2|7343.9|7328.9|7331.2|7316.2|2005
1599022800000|2020-09-02 05:00:00|7339.1|7324.1|7322.7|7307.7|7341.2|7326.2|7321|7306|1513
1599026400000|2020-09-02 06:00:00|7322.8|7307.8|7333.3|7318.3|7338.6|7323.6|7321|7306|1891
1599030000000|2020-09-02 07:00:00|7333.6|7318.6|7341|7326|7346.9|7331.9|7333.1|7318.1|1419
1599033600000|2020-09-02 08:00:00|7341.1|7326.1|7340.9|7325.9|7343.7|7328.7|7332.4|7317.4|774
1599037200000|2020-09-02 09:00:00|7340.8|7325.8|7337.8|7322.8|7344|7329|7337.7|7322.7|514
1599040800000|2020-09-02 10:00:00|7337.9|7322.9|7347.8|7332.8|7353.8|7338.8|7334.6|7319.6|518
1599044400000|2020-09-02 11:00:00|7347.7|7332.7|7352.3|7337.3|7352.3|7337.3|7345.8|7330.8|189
1599048000000|2020-09-02 12:00:00|7352|7337|7350.3|7335.3|7352|7337|7348.1|7333.1|77
1599051600000|2020-09-02 13:00:00|7350.2|7335.2|7359|7344|7359.3|7344.3|7349.9|7334.9|196
1599055200000|2020-09-02 14:00:00|7358.8|7343.8|7357.6|7342.6|7361.8|7346.8|7354.3|7339.3|626
1599058800000|2020-09-02 15:00:00|7357.3|7342.3|7361.1|7346.1|7364.1|7349.1|7357|7342|446
1599062400000|2020-09-02 16:00:00|7361.6|7346.6|7357.3|7342.3|7362|7347|7357.3|7342.3|306
1599066000000|2020-09-02 17:00:00|7358.4|7343.4|7357.8|7342.8|7359.9|7344.9|7357.6|7342.6|269
1599069600000|2020-09-02 18:00:00|7358|7343|7360.3|7345.3|7360.4|7345.4|7358|7343|176
1599073200000|2020-09-02 19:00:00|7360.8|7345.8|7357|7342|7361.6|7346.6|7356.1|7341.1|51
1599098400000|2020-09-03 02:00:00|7347.6|7322.6|7352.5|7327.5|7357.2|7335.9|7347.6|7322.6|24
1599102000000|2020-09-03 03:00:00|7352.4|7327.4|7352.9|7337.9|7355|7338.3|7347.3|7327.4|432
1599105600000|2020-09-03 04:00:00|7352.8|7337.8|7359.7|7344.7|7363.6|7348.6|7349|7334|1688
1599109200000|2020-09-03 05:00:00|7359.8|7344.8|7367.6|7352.6|7371.5|7356.5|7359.3|7344.3|1493
1599112800000|2020-09-03 06:00:00|7367.5|7352.5|7367.2|7352.2|7372.1|7357.1|7357.4|7342.4|1439
1599116400000|2020-09-03 07:00:00|7367.4|7352.4|7370.8|7355.8|7372.5|7357.5|7365.7|7350.7|811
1599120000000|2020-09-03 08:00:00|7371.1|7356.1|7370|7355|7380.6|7365.6|7368.1|7353.1|626
1599123600000|2020-09-03 09:00:00|7370.3|7355.3|7376.1|7361.1|7376.7|7361.7|7369.9|7354.9|298
1599127200000|2020-09-03 10:00:00|7375.8|7360.8|7382.3|7367.3|7385|7370|7375.3|7360.3|247
1599130800000|2020-09-03 11:00:00|7382.5|7367.5|7384.3|7369.3|7386.7|7371.7|7381.2|7366.2|182
1599134400000|2020-09-03 12:00:00|7384.2|7369.2|7373.4|7358.4|7384.2|7369.2|7370.2|7355.2|124
1599138000000|2020-09-03 13:00:00|7373.3|7358.3|7365.6|7350.6|7373.3|7358.3|7362.5|7347.5|231
1599141600000|2020-09-03 14:00:00|7365.5|7350.5|7367.1|7352.1|7370.5|7355.5|7361.5|7346.5|639
1599145200000|2020-09-03 15:00:00|7367|7352|7375.4|7360.4|7378.3|7363.3|7366.8|7351.8|925
1599148800000|2020-09-03 16:00:00|7375.2|7360.2|7377.2|7362.2|7378.3|7363.3|7374.5|7359.5|481
1599152400000|2020-09-03 17:00:00|7377.3|7362.3|7376.8|7361.8|7378.7|7363.7|7376.3|7361.3|194
1599156000000|2020-09-03 18:00:00|7376.9|7361.9|7374.6|7359.6|7377.9|7362.9|7372.9|7357.9|250
1599159600000|2020-09-03 19:00:00|7375.2|7360.2|7376.1|7361.1|7376.9|7361.9|7374.6|7359.6|35
1599184800000|2020-09-04 02:00:00|7383.5|7358.5|7384.4|7359.4|7384.4|7359.4|7382.7|7357.7|24
1599188400000|2020-09-04 03:00:00|7379.2|7364.2|7377.2|7362.2|7383.4|7367.1|7375|7356.7|404
1599192000000|2020-09-04 04:00:00|7376.7|7361.7|7370.5|7355.5|7378.6|7363.6|7364.8|7349.8|1205
1599195600000|2020-09-04 05:00:00|7370.4|7355.4|7360.7|7345.7|7371.6|7356.6|7356.3|7341.3|1679
1599199200000|2020-09-04 06:00:00|7360.8|7345.8|7362.4|7347.4|7366.6|7351.6|7359.1|7344.1|1254
1599202800000|2020-09-04 07:00:00|7362.3|7347.3|7338.5|7323.5|7363.8|7348.8|7333|7318|1645
1599206400000|2020-09-04 08:00:00|7338.3|7323.3|7345.7|7330.7|7348.8|7333.8|7331|7316|1044
1599210000000|2020-09-04 09:00:00|7344.2|7329.2|7341.8|7326.8|7344.9|7329.9|7338.4|7323.4|571
1599213600000|2020-09-04 10:00:00|7342.2|7327.2|7342.9|7327.9|7343.6|7328.6|7341|7326|200
1599217200000|2020-09-04 11:00:00|7343.1|7328.1|7349|7334|7349.1|7334.1|7342.7|7327.7|118
1599220800000|2020-09-04 12:00:00|7348|7333|7351.9|7336.9|7354.3|7339.3|7348|7333|151
1599224400000|2020-09-04 13:00:00|7352.3|7337.3|7353.8|7338.8|7355.3|7340.3|7347.5|7332.5|729
1599228000000|2020-09-04 14:00:00|7353.5|7338.5|7356.8|7341.8|7361.8|7346.8|7350.5|7335.5|1053
1599231600000|2020-09-04 15:00:00|7357.3|7342.3|7355.8|7340.8|7363.1|7348.1|7355.5|7340.5|589
1599235200000|2020-09-04 16:00:00|7356.1|7341.1|7356.1|7341.1|7358.1|7343.1|7351.7|7336.7|1198
1599238800000|2020-09-04 17:00:00|7356.2|7341.2|7351.1|7336.1|7356.8|7341.8|7350.5|7335.5|2338
1599242400000|2020-09-04 18:00:00|7351|7336|7347.6|7332.6|7351.6|7336.6|7346|7331|424
1599246000000|2020-09-04 19:00:00|7347.9|7332.9|7349.3|7334.3|7355.9|7337.6|7347.6|7329.7|148
1599444000000|2020-09-07 02:00:00|7347.4|7322.4|7348.5|7323.5|7348.5|7326.4|7340.7|7320.6|105
1599447600000|2020-09-07 03:00:00|7348.4|7323.4|7344|7329|7349.2|7332.5|7342.3|7323.4|222
1599451200000|2020-09-07 04:00:00|7343.9|7328.9|7337|7322|7346.7|7331.7|7335.6|7320.6|731
1599454800000|2020-09-07 05:00:00|7336.9|7321.9|7354.6|7339.6|7356.4|7341.4|7331.3|7316.3|1110
1599458400000|2020-09-07 06:00:00|7354.5|7339.5|7369.8|7354.8|7370|7355|7350|7335|1322
1599462000000|2020-09-07 07:00:00|7370|7355|7370.4|7355.4|7373.6|7358.6|7362.8|7347.8|1019
1599465600000|2020-09-07 08:00:00|7370.3|7355.3|7370.4|7355.4|7377.6|7360|7363|7343.5|644
1599469200000|2020-09-07 09:00:00|7370.3|7355.3|7378.5|7363.5|7383.6|7365.4|7369.1|7354.1|385
1599472800000|2020-09-07 10:00:00|7378.4|7363.4|7378|7363|7380.3|7365.3|7375.5|7360.5|418
1599476400000|2020-09-07 11:00:00|7378.3|7363.3|7374.5|7359.5|7378.7|7363.7|7371.4|7356.4|157
1599480000000|2020-09-07 12:00:00|7373.7|7358.7|7376.3|7361.3|7376.5|7361.5|7373.7|7358.7|1709
1599483600000|2020-09-07 13:00:00|7381.3|7356.3|7383.8|7358.8|7386.3|7365.3|7378.5|7356.3|77
1599487200000|2020-09-07 14:00:00|7384.5|7359.5|7385.4|7360.4|7386.3|7365.4|7379.6|7358.3|13
1599490800000|2020-09-07 15:00:00|7384.7|7359.7|7381.8|7356.8|7384.7|7364.1|7378.8|7356.8|13
1599494400000|2020-09-07 16:00:00|7381.3|7356.3|7381.6|7356.6|7382.6|7357.6|7381.3|7356.3|10
1599498000000|2020-09-07 17:00:00|7381.3|7356.3|7381|7356|7382.2|7362.7|7377.2|7355|10
1599501600000|2020-09-07 18:00:00|7381.1|7356.1|7378.8|7353.8|7381.1|7359.6|7374.2|7353|10
1599505200000|2020-09-07 19:00:00|7379.8|7354.8|7380.7|7355.7|7381|7361.8|7376.8|7354.8|5
1599530400000|2020-09-08 02:00:00|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1599534000000|2020-09-08 03:00:00|7392.7|7367.7|7395.3|7380.3|7402.6|7382.6|7390|7367.1|424
1599537600000|2020-09-08 04:00:00|7395.2|7380.2|7388.5|7373.5|7398|7383|7387.9|7372.9|1001
1599541200000|2020-09-08 05:00:00|7388.3|7373.3|7379.3|7364.3|7388.8|7373.8|7378.7|7363.7|981
1599544800000|2020-09-08 06:00:00|7379|7364|7383.1|7368.1|7393.2|7378.2|7373.2|7358.2|1571
1599548400000|2020-09-08 07:00:00|7383|7368|7378.8|7363.8|7391|7376|7375.2|7360.2|854
1599552000000|2020-09-08 08:00:00|7378.9|7363.9|7398|7383|7399.4|7384.4|7378.9|7363.9|966
1599555600000|2020-09-08 09:00:00|7397.8|7382.8|7419.7|7404.7|7420.9|7405.9|7397.6|7382.6|914
1599559200000|2020-09-08 10:00:00|7419.8|7404.8|7413.6|7398.6|7427.9|7412.9|7409.6|7394.6|788
1599562800000|2020-09-08 11:00:00|7413.1|7398.1|7420|7405|7424.9|7408.7|7411.9|7396.9|294
1599566400000|2020-09-08 12:00:00|7420.1|7405.1|7426.8|7411.8|7428.7|7413.7|7419.9|7403.2|111
1599570000000|2020-09-08 13:00:00|7426.7|7411.7|7417|7402|7434.2|7412.7|7415.7|7399.3|1182
1599573600000|2020-09-08 14:00:00|7417.1|7402.1|7411.2|7396.2|7420.8|7405.8|7408.3|7393.3|1148
1599577200000|2020-09-08 15:00:00|7411.6|7396.6|7408.8|7393.8|7413.4|7398.4|7406.5|7391.5|1208
1599580800000|2020-09-08 16:00:00|7408.7|7393.7|7397.7|7382.7|7410|7395|7397.3|7382.3|813
1599584400000|2020-09-08 17:00:00|7397.9|7382.9|7402.1|7387.1|7403.8|7388.8|7397.7|7382.7|1785
1599588000000|2020-09-08 18:00:00|7402|7387|7411.1|7396.1|7412.2|7397.2|7400.6|7385.6|422
1599591600000|2020-09-08 19:00:00|7411|7396|7414.3|7399.3|7415.1|7400.1|7410.3|7395.3|34
1599616800000|2020-09-09 02:00:00|7411.6|7386.6|7418.8|7393.8|7419.6|7397.4|7410.2|7386.6|638
1599620400000|2020-09-09 03:00:00|7418|7393|7406|7391|7419|7397.6|7406|7389.6|1021
1599624000000|2020-09-09 04:00:00|7406.1|7391.1|7394.6|7379.6|7407|7392|7392.4|7377.4|1334
1599627600000|2020-09-09 05:00:00|7394.7|7379.7|7392.9|7377.9|7400.6|7385.6|7388.8|7373.8|1094
1599631200000|2020-09-09 06:00:00|7393.3|7378.3|7399.1|7384.1|7404.4|7389.4|7393.3|7378.3|1136
1599634800000|2020-09-09 07:00:00|7399.2|7384.2|7384.4|7369.4|7400.2|7385.2|7383.1|7368.1|962
1599638400000|2020-09-09 08:00:00|7384.6|7369.6|7387.2|7372.2|7392.6|7377.6|7380.1|7365.1|991
1599642000000|2020-09-09 09:00:00|7387.4|7372.4|7388.2|7373.2|7393|7378|7387|7372|454
1599645600000|2020-09-09 10:00:00|7388|7373|7392|7377|7393.3|7378.3|7386.2|7371.2|330
1599649200000|2020-09-09 11:00:00|7392.2|7377.2|7391.6|7376.6|7393.1|7378.1|7390.6|7375.6|117
1599652800000|2020-09-09 12:00:00|7391.2|7376.2|7386|7361|7391.6|7376.6|7375.9|7360.9|151
1599656400000|2020-09-09 13:00:00|7381|7366|7371.6|7356.6|7386|7366.8|7371.1|7356.1|698
1599660000000|2020-09-09 14:00:00|7371.7|7356.7|7369.3|7354.3|7373|7358|7367|7352|513
1599663600000|2020-09-09 15:00:00|7369.2|7354.2|7371.1|7356.1|7374.6|7359.6|7367.8|7352.8|347
1599667200000|2020-09-09 16:00:00|7371|7356|7367.4|7352.4|7371.1|7356.1|7366.3|7351.3|535
1599670800000|2020-09-09 17:00:00|7367.3|7352.3|7368|7353|7373.7|7353|7367|7347.3|45
1599674400000|2020-09-09 18:00:00|7368.3|7353.3|7369.8|7354.8|7377.3|7362.3|7368|7351.3|1232
1599678000000|2020-09-09 19:00:00|7369.9|7354.9|7368.1|7353.1|7373.2|7355.1|7367.4|7348|56
1599703200000|2020-09-10 02:00:00|7381.5|7356.5|7382.7|7357.7|7383.3|7358.3|7375.3|7350.3|131
1599706800000|2020-09-10 03:00:00|7382.8|7357.8|7374|7359|7386.3|7363.2|7372.8|7355.9|769
1599710400000|2020-09-10 04:00:00|7373.8|7358.8|7373.6|7358.6|7378.8|7363.8|7371.1|7356.1|1406
1599714000000|2020-09-10 05:00:00|7373.5|7358.5|7369.1|7354.1|7374.8|7359.8|7365.5|7350.5|1272
1599717600000|2020-09-10 06:00:00|7369.2|7354.2|7364|7349|7372.7|7357.7|7332.2|7317.2|2988
1599721200000|2020-09-10 07:00:00|7364.1|7349.1|7374|7359|7377.2|7362.2|7363.9|7348.9|1199
1599724800000|2020-09-10 08:00:00|7374.3|7359.3|7379.6|7364.6|7379.8|7364.8|7373.5|7358.5|713
1599728400000|2020-09-10 09:00:00|7379.8|7364.8|7375.7|7360.7|7380|7365|7374.9|7359.9|393
1599732000000|2020-09-10 10:00:00|7375.5|7360.5|7377|7362|7377.3|7362.3|7373.2|7358.2|257
1599735600000|2020-09-10 11:00:00|7377.3|7362.3|7374.6|7359.6|7377.3|7362.3|7373.2|7358.2|182
1599739200000|2020-09-10 12:00:00|7374.7|7359.7|7369.2|7354.2|7376.8|7361.8|7369|7354|210
1599742800000|2020-09-10 13:00:00|7369.4|7354.4|7365.5|7350.5|7370.1|7354.4|7364.2|7343.4|166
1599746400000|2020-09-10 14:00:00|7365.7|7350.7|7380.6|7355.6|7381.3|7360.7|7363.2|7342.7|221
1599750000000|2020-09-10 15:00:00|7375.6|7360.6|7376.3|7361.3|7380.3|7361.3|7373|7353.7|100
1599753600000|2020-09-10 16:00:00|7377|7362|7384.6|7369.6|7391.1|7371.6|7376.9|7361|135
1599757200000|2020-09-10 17:00:00|7384.8|7369.8|7384|7369|7391.1|7369.9|7382.2|7363.4|89
1599760800000|2020-09-10 18:00:00|7384.3|7369.3|7395.7|7370.7|7398|7380|7384|7368.8|240
1599764400000|2020-09-10 19:00:00|7395.8|7370.8|7392.2|7367.2|7396.4|7376.1|7387.8|7367|129
1599789600000|2020-09-11 02:00:00|7382.2|7357.2|7383.2|7358.2|7383.2|7358.2|7382.2|7357.2|29
1599793200000|2020-09-11 03:00:00|7383.5|7358.5|7379.1|7364.1|7389.7|7370.9|7377.9|7358.2|656
1599796800000|2020-09-11 04:00:00|7379.2|7364.2|7381.7|7366.7|7386.7|7371.7|7377.7|7362.7|831
1599800400000|2020-09-11 05:00:00|7381.8|7366.8|7377.1|7362.1|7382.1|7367.1|7370.7|7355.7|1244
1599804000000|2020-09-11 06:00:00|7377|7362|7377.5|7362.5|7383.3|7368.3|7375.2|7360.2|1087
1599807600000|2020-09-11 07:00:00|7377.6|7362.6|7386.3|7371.3|7392.7|7376.3|7377.6|7362.6|1375
1599811200000|2020-09-11 08:00:00|7386.5|7371.5|7383.7|7368.7|7387|7372|7381.3|7366.3|340
1599814800000|2020-09-11 09:00:00|7384|7369|7386.7|7371.7|7387.4|7372.4|7382.9|7367.9|302
1599818400000|2020-09-11 10:00:00|7387.3|7372.3|7386.3|7371.3|7389.3|7374.3|7386.2|7371.2|127
1599822000000|2020-09-11 11:00:00|7386.2|7371.2|7390.8|7375.8|7390.8|7375.8|7383.6|7368.6|165
1599825600000|2020-09-11 12:00:00|7390.6|7375.6|7389.8|7374.8|7392.8|7377.8|7389.8|7374.8|26
1599829200000|2020-09-11 13:00:00|7389.6|7374.6|7381.6|7366.6|7393.6|7374.6|7379.1|7359.1|784
1599832800000|2020-09-11 14:00:00|7381|7366|7380.8|7365.8|7385.1|7366.6|7379.4|7359.4|198
1599836400000|2020-09-11 15:00:00|7381|7366|7374.8|7359.8|7382.6|7366|7371.6|7352.1|278
1599840000000|2020-09-11 16:00:00|7375|7360|7374.6|7359.6|7383.5|7363.1|7373|7358|109
1599843600000|2020-09-11 17:00:00|7374.7|7359.7|7384.9|7359.9|7385.1|7365.6|7374.7|7355.2|532
1599847200000|2020-09-11 18:00:00|7384.8|7359.8|7385.6|7360.6|7386.6|7366.7|7380|7358.5|529
1599850800000|2020-09-11 19:00:00|7385.8|7360.8|7382.9|7357.9|7386.6|7361.6|7382.4|7357.4|57
1600048800000|2020-09-14 02:00:00|7378.4|7353.4|7378.3|7353.3|7378.4|7353.4|7378.3|7353.3|2
1600052400000|2020-09-14 03:00:00|7378.5|7353.5|7369.4|7354.4|7378.9|7357.1|7366.6|7351.1|810
1600056000000|2020-09-14 04:00:00|7369.5|7354.5|7361.1|7346.1|7372.4|7357.4|7357.6|7342.6|893
1600059600000|2020-09-14 05:00:00|7361|7346|7362.2|7347.2|7364.2|7349.2|7355|7340|962
1600063200000|2020-09-14 06:00:00|7362.3|7347.3|7366.1|7351.1|7371|7356|7359.9|7344.9|1071
1600066800000|2020-09-14 07:00:00|7365.8|7350.8|7387.4|7372.4|7387.8|7372.8|7365.8|7350.8|1324
1600070400000|2020-09-14 08:00:00|7387.5|7372.5|7383|7368|7389.5|7374.5|7375.4|7360.4|630
1600074000000|2020-09-14 09:00:00|7383.1|7368.1|7384.8|7369.8|7386.6|7371.6|7380.8|7365.8|317
1600077600000|2020-09-14 10:00:00|7384.4|7369.4|7376.9|7361.9|7386|7371|7375.9|7360.9|215
1600081200000|2020-09-14 11:00:00|7377.2|7362.2|7382.6|7367.6|7383.5|7368.5|7376.9|7361.9|124
1600084800000|2020-09-14 12:00:00|7382.5|7367.5|7376.1|7361.1|7388.9|7373.9|7376.1|7361.1|165
1600088400000|2020-09-14 13:00:00|7376|7361|7376.3|7351.3|7379.7|7361.3|7368.5|7349.6|753
1600092000000|2020-09-14 14:00:00|7376.2|7351.2|7373.4|7358.4|7376.9|7361.9|7368.7|7349.4|220
1600095600000|2020-09-14 15:00:00|7373.3|7358.3|7377.4|7352.4|7377.5|7359.4|7370.9|7351.2|179
1600099200000|2020-09-14 16:00:00|7377.3|7352.3|7369.6|7354.6|7377.7|7357.2|7369.3|7348.8|245
1600102800000|2020-09-14 17:00:00|7369.8|7354.8|7370.6|7355.6|7370.8|7355.8|7368.4|7353.4|115
1600106400000|2020-09-14 18:00:00|7370.2|7355.2|7369.6|7354.6|7370.3|7355.3|7369.6|7354.6|10
1600110000000|2020-09-14 19:00:00|7369.5|7354.5|7368.4|7353.4|7369.7|7354.7|7367.9|7352.9|68
1600135200000|2020-09-15 02:00:00|7369.6|7344.6|7370.4|7345.4|7371.1|7346.1|7369.6|7344.6|34
1600138800000|2020-09-15 03:00:00|7370.2|7345.2|7367.8|7352.8|7370.2|7354.4|7363.7|7343.7|422
1600142400000|2020-09-15 04:00:00|7368|7353|7367.8|7352.8|7371|7356|7361.5|7346.5|730
1600146000000|2020-09-15 05:00:00|7367.9|7352.9|7371.2|7356.2|7374.7|7359.7|7361.8|7346.8|1074
1600149600000|2020-09-15 06:00:00|7371.4|7356.4|7384.3|7369.3|7385.5|7370.5|7370.8|7355.8|1217
1600153200000|2020-09-15 07:00:00|7384.4|7369.4|7395.8|7380.8|7401.3|7386.3|7382.5|7367.5|1369
1600156800000|2020-09-15 08:00:00|7396.1|7381.1|7393.9|7378.9|7404.7|7389.7|7392|7377|1008
1600160400000|2020-09-15 09:00:00|7393.8|7378.8|7393.8|7378.8|7394.8|7379.8|7389.8|7374.8|290
1600164000000|2020-09-15 10:00:00|7393.6|7378.6|7390.7|7375.7|7395.8|7380.8|7390.7|7375.7|221
1600167600000|2020-09-15 11:00:00|7390.6|7375.6|7391|7376|7392.8|7377.8|7390.1|7375.1|130
1600171200000|2020-09-15 12:00:00|7391.1|7376.1|7395.5|7380.5|7395.6|7380.6|7390.6|7375.6|87
1600174800000|2020-09-15 13:00:00|7395.6|7380.6|7391.8|7376.8|7397.7|7382.7|7390.4|7370.4|287
1600178400000|2020-09-15 14:00:00|7391.6|7376.6|7389.6|7374.6|7399.5|7379.6|7389.1|7370.6|739
1600182000000|2020-09-15 15:00:00|7389.8|7374.8|7397.6|7372.6|7398.7|7378.8|7388.7|7372.5|497
1600185600000|2020-09-15 16:00:00|7397.7|7372.7|7392|7377|7398.1|7378.6|7391.9|7372.6|125
1600189200000|2020-09-15 17:00:00|7392.1|7377.1|7390.4|7375.4|7392.1|7377.1|7390.1|7375.1|17
1600192800000|2020-09-15 18:00:00|7391.1|7376.1|7392.3|7377.3|7392.7|7377.7|7390.7|7375.7|21
1600196400000|2020-09-15 19:00:00|7392.4|7377.4|7390.6|7375.6|7392.8|7377.8|7390.6|7375.6|29
1600221600000|2020-09-16 02:00:00|7397.1|7372.1|7395.2|7370.2|7397.4|7372.4|7395.2|7370.2|3
1600225200000|2020-09-16 03:00:00|7395.4|7370.4|7393.4|7378.4|7395.4|7380.1|7385.9|7368.8|228
1600228800000|2020-09-16 04:00:00|7393.3|7378.3|7392.6|7377.6|7400.3|7385.3|7389.8|7374.8|775
1600232400000|2020-09-16 05:00:00|7392.3|7377.3|7405.6|7390.6|7408|7393|7391.9|7376.9|1229
1600236000000|2020-09-16 06:00:00|7405.8|7390.8|7397.7|7382.7|7408|7393|7396|7381|1176
1600239600000|2020-09-16 07:00:00|7397.8|7382.8|7379.3|7364.3|7399.5|7384.5|7378|7363|1569
1600243200000|2020-09-16 08:00:00|7379.4|7364.4|7386.8|7371.8|7389.1|7374.1|7379.3|7364.3|779
1600246800000|2020-09-16 09:00:00|7386.6|7371.6|7382|7367|7387.1|7372.1|7381.7|7366.7|415
1600250400000|2020-09-16 10:00:00|7381.7|7366.7|7382.6|7367.6|7385.4|7370.4|7379.2|7364.2|218
1600254000000|2020-09-16 11:00:00|7382.5|7367.5|7383.7|7368.7|7386.3|7371.3|7381.8|7366.8|243
1600257600000|2020-09-16 12:00:00|7383.6|7368.6|7385|7370|7386.5|7371.5|7383.5|7368.5|432
1600261200000|2020-09-16 13:00:00|7384.9|7369.9|7380.8|7365.8|7386.6|7370.2|7380.8|7360.9|218
1600264800000|2020-09-16 14:00:00|7381.8|7366.8|7384.8|7369.8|7391.6|7373.6|7381.8|7365|494
1600268400000|2020-09-16 15:00:00|7384.6|7369.6|7378.6|7363.6|7385.8|7369.6|7378.1|7360.1|200
1600272000000|2020-09-16 16:00:00|7378.9|7363.9|7376.8|7361.8|7382.9|7365.3|7376.8|7357.6|116
1600275600000|2020-09-16 17:00:00|7376.2|7361.2|7385.3|7360.3|7386.3|7366.4|7375.3|7360.3|202
1600279200000|2020-09-16 18:00:00|7385.6|7360.6|7391.7|7366.7|7396.4|7375.7|7375.9|7353.9|643
1600282800000|2020-09-16 19:00:00|7390.8|7365.8|7391.3|7366.3|7394.1|7369.1|7389.3|7364.3|226
1600308000000|2020-09-17 02:00:00|7399.7|7374.7|7402.9|7377.9|7403.3|7378.3|7399.2|7374.2|42
1600311600000|2020-09-17 03:00:00|7400.4|7375.4|7402|7387|7411.8|7391.4|7399.8|7375.4|416
1600315200000|2020-09-17 04:00:00|7402.1|7387.1|7407.4|7392.4|7408.3|7393.3|7399.2|7384.2|1056
1600318800000|2020-09-17 05:00:00|7407.6|7392.6|7397.2|7382.2|7410|7395|7394.6|7379.6|1020
1600322400000|2020-09-17 06:00:00|7397.3|7382.3|7399.4|7384.4|7406.8|7391.8|7397.1|7382.1|968
1600326000000|2020-09-17 07:00:00|7399.5|7384.5|7397.8|7382.8|7401.8|7386.8|7393.7|7378.7|835
1600329600000|2020-09-17 08:00:00|7397.7|7382.7|7392|7377|7399.4|7384.4|7389.6|7374.6|499
1600333200000|2020-09-17 09:00:00|7391.8|7376.8|7389|7374|7396.6|7381.6|7388.8|7373.8|352
1600336800000|2020-09-17 10:00:00|7388.9|7373.9|7391.5|7376.5|7392.3|7377.3|7388.8|7373.8|221
1600340400000|2020-09-17 11:00:00|7391.3|7376.3|7392.6|7377.6|7394.6|7379.6|7391|7376|146
1600344000000|2020-09-17 12:00:00|7392.8|7377.8|7393.1|7378.1|7393.8|7378.8|7392.3|7377.3|69
1600347600000|2020-09-17 13:00:00|7393.2|7378.2|7393.8|7378.8|7400.1|7382.3|7393|7372.1|690
1600351200000|2020-09-17 14:00:00|7394|7379|7388.8|7373.8|7396.6|7379.6|7388.5|7369.4|149
1600354800000|2020-09-17 15:00:00|7389.3|7374.3|7395|7370|7396.3|7375.6|7389.3|7369.4|619
1600358400000|2020-09-17 16:00:00|7394.8|7369.8|7392.3|7377.3|7394.8|7378.3|7390.2|7369.8|42
1600362000000|2020-09-17 17:00:00|7392|7377|7391.3|7376.3|7392|7377|7391.1|7376.1|16
1600365600000|2020-09-17 18:00:00|7391.1|7376.1|7390.1|7375.1|7395.9|7376.1|7389.6|7370.3|16
1600369200000|2020-09-17 19:00:00|7390.5|7375.5|7392.3|7367.3|7395.1|7376.1|7387.4|7364.8|60
1600394400000|2020-09-18 02:00:00|7381.7|7356.7|7383|7358|7386|7362.4|7375.5|7352.1|76
1600398000000|2020-09-18 03:00:00|7383.1|7358.1|7376.6|7361.6|7383.8|7363.1|7372.3|7354.7|800
1600401600000|2020-09-18 04:00:00|7376.8|7361.8|7364.5|7349.5|7377.4|7362.4|7358.2|7343.2|1452
1600405200000|2020-09-18 05:00:00|7364.1|7349.1|7362.2|7347.2|7373.9|7355.9|7359.9|7343.5|852
1600408800000|2020-09-18 06:00:00|7362.1|7347.1|7351.1|7336.1|7364.7|7349.7|7343.1|7328.1|1697
1600412400000|2020-09-18 07:00:00|7350.9|7335.9|7376.9|7361.9|7377|7362|7347.2|7332.2|1631
1600416000000|2020-09-18 08:00:00|7376.5|7361.5|7373|7358|7381.4|7366.4|7366|7351|1009
1600419600000|2020-09-18 09:00:00|7372.8|7357.8|7371.8|7356.8|7374.5|7359.5|7369.8|7354.8|178
1600423200000|2020-09-18 10:00:00|7372|7357|7370|7355|7373|7358|7370|7355|131
1600426800000|2020-09-18 11:00:00|7370.1|7355.1|7390.1|7375.1|7390.7|7375.7|7370|7352.5|227
1600430400000|2020-09-18 12:00:00|7390.2|7375.2|7381.4|7366.4|7395.7|7379.4|7381.2|7361.8|164
1600434000000|2020-09-18 13:00:00|7381.3|7366.3|7395.1|7370.1|7395.5|7372.8|7381.3|7357.8|1023
1600437600000|2020-09-18 14:00:00|7394.9|7369.9|7384.5|7369.5|7395.1|7373.5|7381.9|7360.9|156
1600441200000|2020-09-18 15:00:00|7384.4|7369.4|7391.7|7366.7|7395.6|7375.8|7381.8|7362.1|113
1600444800000|2020-09-18 16:00:00|7391.5|7366.5|7383.1|7368.1|7391.5|7369.3|7381.6|7365.7|53
1600448400000|2020-09-18 17:00:00|7383.2|7368.2|7387.3|7372.3|7390.8|7372.3|7383.2|7365.8|42
1600452000000|2020-09-18 18:00:00|7387.6|7372.6|7388|7373|7388.2|7373.2|7387.1|7372.1|15
1600455600000|2020-09-18 19:00:00|7388.2|7373.2|7395.8|7370.8|7397|7377|7388|7369.6|19
1600653600000|2020-09-21 02:00:00|7380.4|7355.4|7380.4|7355.4|7380.9|7355.9|7379.6|7354.6|650
1600657200000|2020-09-21 03:00:00|7380.3|7355.3|7371|7356|7383.1|7361.1|7369.7|7354.5|797
1600660800000|2020-09-21 04:00:00|7371.1|7356.1|7361.6|7346.6|7373.2|7358.2|7361.6|7346.6|1771
1600664400000|2020-09-21 05:00:00|7361.5|7346.5|7359.8|7344.8|7367.4|7352.4|7358.3|7343.3|1265
1600668000000|2020-09-21 06:00:00|7359.7|7344.7|7362.3|7347.3|7366.4|7351.4|7357.9|7342.9|1021
1600671600000|2020-09-21 07:00:00|7362.2|7347.2|7372.1|7357.1|7372.5|7357.5|7360.5|7345.5|981
1600675200000|2020-09-21 08:00:00|7371.9|7356.9|7381|7366|7383.5|7368.5|7367.7|7352.7|856
1600678800000|2020-09-21 09:00:00|7381.2|7366.2|7385.6|7370.6|7388.6|7373.6|7376.9|7361.9|583
1600682400000|2020-09-21 10:00:00|7386|7371|7382.3|7367.3|7386.8|7371.8|7381.5|7366.5|337
1600686000000|2020-09-21 11:00:00|7382.5|7367.5|7382.6|7367.6|7386.9|7371.9|7382.2|7367.2|210
1600689600000|2020-09-21 12:00:00|7382.8|7367.8|7390.7|7375.7|7395.5|7380.5|7382.8|7367.8|152
1600693200000|2020-09-21 13:00:00|7390.8|7375.8|7393.5|7378.5|7395|7380|7388.2|7373.2|412
1600696800000|2020-09-21 14:00:00|7393.7|7378.7|7390.4|7375.4|7395|7380|7388.8|7373.8|995
1600700400000|2020-09-21 15:00:00|7390.5|7375.5|7390.9|7375.9|7395.8|7380.8|7387.9|7370.1|374
1600704000000|2020-09-21 16:00:00|7390.5|7375.5|7388.9|7373.9|7394.4|7375.5|7387.3|7366.7|497
1600707600000|2020-09-21 17:00:00|7388.8|7373.8|7385.4|7370.4|7388.8|7373.8|7383.4|7368.4|37
1600711200000|2020-09-21 18:00:00|7386.1|7371.1|7382.8|7367.8|7386.1|7371.1|7382.8|7367.8|28
1600714800000|2020-09-21 19:00:00|7382.9|7367.9|7387.4|7362.4|7390.2|7369.5|7380.5|7362.3|49
1600718400000|2020-09-21 20:00:00|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|1
1600740000000|2020-09-22 02:00:00|7387.7|7362.7|7385.7|7360.7|7387.7|7362.7|7385.6|7360.6|9
1600743600000|2020-09-22 03:00:00|7382.9|7357.9|7384.1|7369.1|7386.7|7369.4|7376.4|7357.5|289
1600747200000|2020-09-22 04:00:00|7384.4|7369.4|7375.9|7360.9|7384.8|7369.8|7375.8|7360.8|868
1600750800000|2020-09-22 05:00:00|7376.1|7361.1|7379.2|7364.2|7381.8|7366.8|7373.6|7358.6|913
1600754400000|2020-09-22 06:00:00|7379.1|7364.1|7384.7|7369.7|7385.1|7370.1|7376.8|7361.8|1258
1600758000000|2020-09-22 07:00:00|7384.8|7369.8|7391.5|7376.5|7391.9|7376.9|7378.9|7363.9|1171
1600761600000|2020-09-22 08:00:00|7391.3|7376.3|7385.3|7370.3|7394.7|7379.7|7382.5|7367.5|702
1600765200000|2020-09-22 09:00:00|7385.1|7370.1|7385|7370|7389.9|7374.9|7384.4|7369.4|429
1600768800000|2020-09-22 10:00:00|7385.2|7370.2|7375.5|7360.5|7386.8|7371.8|7374.8|7359.8|504
1600772400000|2020-09-22 11:00:00|7375.4|7360.4|7379.3|7364.3|7383.1|7368.1|7375.3|7360.3|262
1600776000000|2020-09-22 12:00:00|7379.7|7364.7|7379.9|7364.9|7382.3|7367.3|7375.9|7360.9|80
1600779600000|2020-09-22 13:00:00|7380|7365|7380.6|7365.6|7381.6|7366.6|7377.6|7362.6|98
1600783200000|2020-09-22 14:00:00|7380.5|7365.5|7382.3|7367.3|7385|7370|7378.7|7363.7|210
1600786800000|2020-09-22 15:00:00|7382.4|7367.4|7387.9|7372.9|7387.9|7372.9|7382.2|7367.2|361
1600790400000|2020-09-22 16:00:00|7387.8|7372.8|7386|7371|7392.9|7374.4|7384.6|7367.3|177
1600794000000|2020-09-22 17:00:00|7384.8|7369.8|7384.3|7369.3|7387|7372|7384.1|7369.1|35
1600797600000|2020-09-22 18:00:00|7384.1|7369.1|7384.7|7369.7|7384.7|7369.7|7383|7368|33
1600801200000|2020-09-22 19:00:00|7384.8|7369.8|7385.3|7370.3|7390.7|7370.4|7384.8|7364|35
1600826400000|2020-09-23 02:00:00|7395.9|7370.9|7393.7|7378.7|7397.1|7378.7|7389.9|7368.1|71
1600830000000|2020-09-23 03:00:00|7395.4|7370.4|7389.5|7374.5|7397.1|7377.4|7383.3|7367|506
1600833600000|2020-09-23 04:00:00|7389.7|7374.7|7388.3|7373.3|7391.1|7376.1|7383.6|7368.6|787
1600837200000|2020-09-23 05:00:00|7388.2|7373.2|7388.1|7373.1|7391.6|7376.6|7382.7|7367.7|1113
1600840800000|2020-09-23 06:00:00|7388.2|7373.2|7389.2|7374.2|7396.1|7381.1|7386.3|7371.3|961
1600844400000|2020-09-23 07:00:00|7389.3|7374.3|7386.3|7371.3|7391.6|7376.6|7383.3|7368.3|798
1600848000000|2020-09-23 08:00:00|7386.5|7371.5|7383.7|7368.7|7389.3|7374.3|7383.7|7368.7|354
1600851600000|2020-09-23 09:00:00|7383.5|7368.5|7377.7|7362.7|7383.5|7368.5|7377.2|7362.2|294
1600855200000|2020-09-23 10:00:00|7378|7363|7379.1|7364.1|7382.2|7367.2|7378|7363|352
1600858800000|2020-09-23 11:00:00|7379.3|7364.3|7387.4|7372.4|7387.8|7372.8|7378.9|7363.9|250
1600862400000|2020-09-23 12:00:00|7387.2|7372.2|7392|7377|7393.1|7378.1|7387.2|7372.2|136
1600866000000|2020-09-23 13:00:00|7391.9|7376.9|7391.6|7376.6|7395.3|7377|7386.2|7368.8|668
1600869600000|2020-09-23 14:00:00|7391.8|7376.8|7389.8|7374.8|7398.7|7378.7|7388.6|7371.3|399
1600873200000|2020-09-23 15:00:00|7390.1|7375.1|7391.6|7376.6|7394.2|7377.7|7388.3|7368.1|622
1600876800000|2020-09-23 16:00:00|7391.3|7376.3|7390.8|7375.8|7393.1|7376.6|7388|7367.3|321
1600880400000|2020-09-23 17:00:00|7390.9|7375.9|7392.8|7377.8|7392.8|7377.8|7389.8|7374.8|58
1600884000000|2020-09-23 18:00:00|7392.9|7377.9|7409.6|7384.6|7409.7|7390.6|7392.9|7377.3|200
1600887600000|2020-09-23 19:00:00|7409.5|7384.5|7414.6|7389.6|7415.6|7391.9|7403.8|7381.1|482
1600912800000|2020-09-24 02:00:00|7415.3|7390.3|7415.4|7390.4|7417|7392|7415.1|7390.1|35
1600916400000|2020-09-24 03:00:00|7415.6|7390.6|7408.2|7393.2|7415.9|7394.3|7403.7|7383.8|564
1600920000000|2020-09-24 04:00:00|7408.1|7393.1|7418.4|7403.4|7421|7406|7407.8|7392.8|1294
1600923600000|2020-09-24 05:00:00|7418.5|7403.5|7417.9|7402.9|7428.6|7413.6|7417.6|7402.6|1474
1600927200000|2020-09-24 06:00:00|7418|7403|7425.7|7410.7|7431.8|7416.8|7413.8|7398.8|1398
1600930800000|2020-09-24 07:00:00|7425.4|7410.4|7419.1|7404.1|7425.5|7410.5|7417.1|7402.1|937
1600934400000|2020-09-24 08:00:00|7418.8|7403.8|7422.9|7407.9|7426.4|7411.4|7418.2|7403.2|529
1600938000000|2020-09-24 09:00:00|7423|7408|7426.1|7411.1|7428.7|7413.7|7421.8|7406.8|333
1600941600000|2020-09-24 10:00:00|7425.9|7410.9|7413.7|7398.7|7426.7|7411.7|7411.6|7396.6|283
1600945200000|2020-09-24 11:00:00|7413.9|7398.9|7424.2|7409.2|7425|7410|7413.7|7398.7|196
1600948800000|2020-09-24 12:00:00|7424.6|7409.6|7429.5|7414.5|7436.8|7421.8|7423.6|7408.6|250
1600952400000|2020-09-24 13:00:00|7429.6|7414.6|7418.1|7403.1|7435.7|7417.3|7412.7|7395.9|784
1600956000000|2020-09-24 14:00:00|7418|7403|7426.1|7411.1|7426.8|7411.8|7413.3|7398.3|752
1600959600000|2020-09-24 15:00:00|7426.8|7411.8|7419.3|7394.3|7427.1|7412.1|7410.9|7391.5|890
1600963200000|2020-09-24 16:00:00|7419.2|7394.2|7403.6|7388.6|7419.4|7400|7403.3|7388.3|512
1600966800000|2020-09-24 17:00:00|7403.8|7388.8|7400.3|7385.3|7404.4|7389.4|7397.6|7382.6|969
1600970400000|2020-09-24 18:00:00|7400.8|7385.8|7411.1|7386.1|7411.1|7390.8|7400.8|7381.3|33
1600974000000|2020-09-24 19:00:00|7406.1|7391.1|7407.6|7382.6|7419.3|7396.3|7406.1|7381.6|102
1600999200000|2020-09-25 02:00:00|7409.6|7384.6|7410|7385|7410.4|7389.7|7404.3|7382.2|81
1601002800000|2020-09-25 03:00:00|7410.4|7385.4|7406.4|7391.4|7410.5|7392.1|7401.1|7380.9|799
1601006400000|2020-09-25 04:00:00|7406.5|7391.5|7400.3|7385.3|7409.3|7394.3|7400|7385|922
1601010000000|2020-09-25 05:00:00|7400.2|7385.2|7400.6|7385.6|7402.2|7387.2|7397.1|7382.1|822
1601013600000|2020-09-25 06:00:00|7400.5|7385.5|7399|7384|7406.8|7391.8|7398.8|7383.8|776
1601017200000|2020-09-25 07:00:00|7399.1|7384.1|7390.3|7375.3|7402.6|7387.6|7390.3|7375.3|918
1601020800000|2020-09-25 08:00:00|7390.4|7375.4|7390|7375|7395.6|7380.6|7388.9|7373.9|508
1601024400000|2020-09-25 09:00:00|7390.4|7375.4|7399.3|7384.3|7403|7386.5|7389|7371|529
1601028000000|2020-09-25 10:00:00|7399.1|7384.1|7404.4|7389.4|7404.4|7389.4|7398.7|7383.7|449
1601031600000|2020-09-25 11:00:00|7404.1|7389.1|7407.2|7382.2|7407.9|7391.1|7400.6|7381.9|228
1601035200000|2020-09-25 12:00:00|7406.4|7381.4|7398.3|7383.3|7406.4|7385.6|7398|7377.5|55
1601038800000|2020-09-25 13:00:00|7398.1|7383.1|7407|7382|7407.6|7386.6|7395.5|7375|513
1601042400000|2020-09-25 14:00:00|7407.3|7382.3|7404.6|7379.6|7416.8|7394.8|7399.1|7378.8|994
1601046000000|2020-09-25 15:00:00|7405.1|7380.1|7407.4|7382.4|7410.9|7389.4|7397.6|7376.2|574
1601049600000|2020-09-25 16:00:00|7407.3|7382.3|7413.7|7388.7|7414.9|7389.9|7402.9|7381.3|1037
1601053200000|2020-09-25 17:00:00|7414|7389|7408.3|7383.3|7414.5|7389.5|7408.1|7383.1|850
1601056800000|2020-09-25 18:00:00|7408.2|7383.2|7410.1|7385.1|7410.3|7385.3|7406.3|7381.3|140
1601060400000|2020-09-25 19:00:00|7409.6|7384.6|7407.1|7382.1|7411.8|7391.2|7403.6|7378.6|69
1601258400000|2020-09-28 02:00:00|7403.5|7378.5|7395.5|7380.5|7403.5|7380.5|7395.4|7375.5|21
1601262000000|2020-09-28 03:00:00|7395.6|7380.6|7400.5|7385.5|7405.2|7385.8|7394.7|7375.7|370
1601265600000|2020-09-28 04:00:00|7400.4|7385.4|7389|7374|7401.4|7386.4|7388.6|7373.6|670
1601269200000|2020-09-28 05:00:00|7389.2|7374.2|7390.5|7375.5|7391.6|7376.6|7383.9|7368.9|638
1601272800000|2020-09-28 06:00:00|7390.6|7375.6|7391.7|7376.7|7395.7|7380.7|7385|7370|694
1601276400000|2020-09-28 07:00:00|7391.6|7376.6|7415.1|7400.1|7421.6|7402.2|7389.9|7374.9|945
1601280000000|2020-09-28 08:00:00|7415.2|7400.2|7406.6|7391.6|7417.6|7402.6|7400.9|7385.9|896
1601283600000|2020-09-28 09:00:00|7406.8|7391.8|7402.9|7387.9|7407.9|7392.9|7401.2|7386.2|317
1601287200000|2020-09-28 10:00:00|7402.8|7387.8|7398.4|7383.4|7403.1|7388.1|7396.1|7381.1|327
1601290800000|2020-09-28 11:00:00|7398.6|7383.6|7396.8|7381.8|7399.1|7384.1|7393.5|7378.5|410
1601294400000|2020-09-28 12:00:00|7396.5|7381.5|7404.5|7389.5|7409.1|7394.1|7396.2|7381.2|503
1601298000000|2020-09-28 13:00:00|7404.6|7389.6|7406.1|7391.1|7413.2|7393.8|7400.6|7385.6|595
1601301600000|2020-09-28 14:00:00|7406.2|7391.2|7415.1|7400.1|7419.3|7400.1|7405.1|7389.2|329
1601305200000|2020-09-28 15:00:00|7415|7400|7413|7398|7419.7|7400.3|7411.2|7391.1|243
1601308800000|2020-09-28 16:00:00|7412.9|7397.9|7410.8|7395.8|7417.9|7399.2|7409.3|7390.1|117
1601312400000|2020-09-28 17:00:00|7410.6|7395.6|7415.9|7390.9|7417.7|7399.4|7409.2|7387.9|139
1601316000000|2020-09-28 18:00:00|7416|7391|7406.3|7391.3|7416|7395.4|7406|7386.3|71
1601319600000|2020-09-28 19:00:00|7406.4|7391.4|7406.7|7391.7|7413.5|7392.7|7405.8|7386.3|54
1601344800000|2020-09-29 02:00:00|7411.6|7386.6|7407.7|7382.7|7411.6|7386.6|7407.7|7382.7|32
1601348400000|2020-09-29 03:00:00|7402.2|7387.2|7402.1|7387.1|7408.6|7388.9|7401|7379.7|290
1601352000000|2020-09-29 04:00:00|7402.2|7387.2|7413.5|7398.5|7415.9|7400.9|7401.8|7386.8|699
1601355600000|2020-09-29 05:00:00|7413.4|7398.4|7414.1|7399.1|7418.5|7403.5|7411.2|7396.2|837
1601359200000|2020-09-29 06:00:00|7414.2|7399.2|7412.2|7397.2|7418.8|7403.8|7409.4|7394.4|733
1601362800000|2020-09-29 07:00:00|7412.3|7397.3|7414.5|7399.5|7423.8|7408.8|7411.5|7396.5|864
1601366400000|2020-09-29 08:00:00|7414.7|7399.7|7413.1|7398.1|7418.5|7403.5|7412.9|7397.9|501
1601370000000|2020-09-29 09:00:00|7413.2|7398.2|7412.8|7397.8|7415|7400|7410|7395|348
1601373600000|2020-09-29 10:00:00|7413.6|7398.6|7411.1|7396.1|7414.7|7399.7|7410.1|7395.1|138
1601377200000|2020-09-29 11:00:00|7411.3|7396.3|7408.2|7393.2|7411.6|7396.6|7405.7|7386|142
1601380800000|2020-09-29 12:00:00|7408.3|7393.3|7408.2|7393.2|7410.1|7395.1|7407|7392|129
1601384400000|2020-09-29 13:00:00|7407.2|7392.2|7407.8|7392.8|7409.3|7394.3|7406.8|7391.8|43
1601388000000|2020-09-29 14:00:00|7408|7393|7416.6|7391.6|7417.4|7394.1|7407|7388.9|536
1601391600000|2020-09-29 15:00:00|7416.5|7391.5|7411|7396|7419.7|7399.1|7408.1|7387.6|951
1601395200000|2020-09-29 16:00:00|7411.3|7396.3|7413.9|7388.9|7414.4|7397|7408.9|7388.9|60
1601398800000|2020-09-29 17:00:00|7413.8|7388.8|7407.8|7382.8|7414.3|7394.4|7402.9|7381.5|79
1601402400000|2020-09-29 18:00:00|7407.9|7382.9|7402.8|7387.8|7408.8|7388.6|7401.9|7381.2|248
1601406000000|2020-09-29 19:00:00|7403.3|7388.3|7403.3|7388.3|7404.4|7389.4|7402.4|7387.4|22
1601431200000|2020-09-30 02:00:00|7407.6|7382.6|7407.8|7382.8|7407.9|7382.9|7400.4|7375.4|1252
1601434800000|2020-09-30 03:00:00|7407.7|7382.7|7414.2|7399.2|7414.2|7399.2|7404.8|7380.8|896
1601438400000|2020-09-30 04:00:00|7414.1|7399.1|7410.2|7395.2|7417.6|7402.6|7409.4|7394.4|947
1601442000000|2020-09-30 05:00:00|7410.3|7395.3|7410.3|7395.3|7413.8|7398.8|7409.4|7394.4|602
1601445600000|2020-09-30 06:00:00|7410.2|7395.2|7405.9|7390.9|7415.2|7400.2|7404.3|7389.3|823
1601449200000|2020-09-30 07:00:00|7406.1|7391.1|7401.7|7386.7|7406.2|7391.2|7399.1|7384.1|985
1601452800000|2020-09-30 08:00:00|7401.9|7386.9|7406.8|7391.8|7407.8|7392.8|7399.2|7384.2|898
1601456400000|2020-09-30 09:00:00|7407.1|7392.1|7405.7|7390.7|7408.6|7393.6|7404|7389|438
1601460000000|2020-09-30 10:00:00|7405.8|7390.8|7405.8|7390.8|7407.4|7392.4|7402.7|7387.7|300
1601463600000|2020-09-30 11:00:00|7406|7391|7404|7389|7407.6|7392.6|7401.7|7386.7|113
1601467200000|2020-09-30 12:00:00|7404.5|7389.5|7396.9|7381.9|7407|7392|7394.6|7379.6|168
1601470800000|2020-09-30 13:00:00|7396.7|7381.7|7395.7|7380.7|7403|7385|7395.3|7376|313
1601474400000|2020-09-30 14:00:00|7395.9|7380.9|7386.9|7371.9|7398.7|7380.9|7382.7|7365.6|361
1601478000000|2020-09-30 15:00:00|7386.8|7371.8|7386.8|7371.8|7392.8|7373.7|7382.8|7365.6|200
1601481600000|2020-09-30 16:00:00|7386.9|7371.9|7387.3|7372.3|7392.1|7373.8|7386.2|7366.1|161
1601485200000|2020-09-30 17:00:00|7387.6|7372.6|7385|7370|7390.6|7373|7384.8|7364.8|42
1601488800000|2020-09-30 18:00:00|7385.3|7370.3|7388|7373|7393.6|7373.8|7385|7366.8|36
1601492400000|2020-09-30 19:00:00|7387.6|7372.6|7390|7375|7393.1|7375|7387.3|7368.1|19
1601517600000|2020-10-01 02:00:00|7392.4|7367.4|7390|7365|7393.5|7368.5|7389.7|7364.7|458
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7385.7|7370.7|7391.7|7376|7384.5|7362.6|509
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7377.8|7362.8|7391.1|7376.1|7375.3|7360.3|785
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7365.8|7350.8|7379.3|7364.3|7360.1|7345.1|1421
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7371.5|7356.5|7371.5|7356.5|7360.6|7345.6|1060
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7378|7363|7379.2|7364.2|7371|7356|720
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7353.8|7338.8|7380.4|7365.4|7329.2|7309.8|1720
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7349.4|7334.4|7354.3|7339.3|7348.8|7333.8|322
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7347|7332|7349.2|7334.2|7341.8|7326.8|250
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7334.9|7319.9|7347.8|7332.8|7334.4|7315.4|317
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7351.4|7326.4|7351.4|7329.4|7333.7|7318.7|236
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7356.6|7341.6|7361.4|7342|7346.2|7326.1|528
1601560800000|2020-10-01 14:00:00|7357|7342|7355.3|7340.3|7368.4|7348.1|7353.8|7335|672
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7345.8|7330.8|7359.8|7340.3|7345.6|7325.6|345
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7358.3|7333.3|7358.6|7337|7345.8|7327.6|125
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7359|7334|7359.7|7338|7351|7331.9|978
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7359.3|7334.3|7360.3|7337.4|7352.4|7332.8|551
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7360.1|7335.1|7360.2|7338.3|7353.1|7332.8|42
1601604000000|2020-10-02 02:00:00|7357.7|7332.7|7358.8|7333.8|7358.9|7333.9|7357.7|7332.7|8
1601607600000|2020-10-02 03:00:00|7358.7|7333.7|7364.7|7339.7|7366.8|7344.8|7358.4|7333.4|135
1601611200000|2020-10-02 04:00:00|7364.8|7339.8|7365.7|7350.7|7371.4|7351.1|7357.8|7337.9|246
1601614800000|2020-10-02 05:00:00|7365.5|7350.5|7375.3|7360.3|7394.8|7372.2|7358.6|7343.6|1294
1601618400000|2020-10-02 06:00:00|7375.1|7360.1|7370.3|7355.3|7381.4|7363.5|7366.9|7351.9|769
1601622000000|2020-10-02 07:00:00|7370.4|7355.4|7368.8|7353.8|7374.4|7356.3|7363.3|7343.9|677
1601625600000|2020-10-02 08:00:00|7368.9|7353.9|7372.5|7357.5|7376.9|7361.9|7367.4|7352.4|125
1601629200000|2020-10-02 09:00:00|7372.2|7357.2|7370.7|7355.7|7372.6|7357.6|7369.1|7354.1|39
1601632800000|2020-10-02 10:00:00|7370.6|7355.6|7366.9|7351.9|7370.7|7355.7|7363.1|7348.1|117
1601636400000|2020-10-02 11:00:00|7366.7|7351.7|7361.8|7346.8|7367.9|7352.9|7359.4|7344.4|71
1601640000000|2020-10-02 12:00:00|7360.6|7345.6|7363.5|7348.5|7365.6|7350.6|7359.2|7344.2|60
1601643600000|2020-10-02 13:00:00|7368.6|7343.6|7363.6|7348.6|7372.4|7351|7360|7342.4|234
1601647200000|2020-10-02 14:00:00|7363.5|7348.5|7356.6|7341.6|7363.9|7348.9|7356.2|7341.2|89
1601650800000|2020-10-02 15:00:00|7356.7|7341.7|7358.8|7343.8|7366.9|7347.8|7356.7|7338.8|220
1601654400000|2020-10-02 16:00:00|7359.4|7344.4|7358.6|7343.6|7361.7|7346.7|7358.4|7343.4|48
1601658000000|2020-10-02 17:00:00|7358.5|7343.5|7358.6|7343.6|7358.8|7343.8|7358.1|7343.1|19
1601661600000|2020-10-02 18:00:00|7358|7343|7363.3|7338.3|7363.4|7343|7357.9|7338|9
1601665200000|2020-10-02 19:00:00|7363.4|7338.4|7362|7337|7363.6|7338.6|7362|7337|54
1601863200000|2020-10-05 02:00:00|7351.5|7324.2|7351.4|7322.4|7356.7|7329|7342.3|7317.3|3525
1601866800000|2020-10-05 03:00:00|7353|7324|7350.5|7335.5|7354.6|7336.2|7338.3|7317.3|1272
1601870400000|2020-10-05 04:00:00|7350.6|7335.6|7352|7337|7353.7|7338.7|7335.5|7320.5|1112
1601874000000|2020-10-05 05:00:00|7352.1|7337.1|7343|7328|7353.8|7338.8|7338.5|7323.5|942
1601877600000|2020-10-05 06:00:00|7343.2|7328.2|7358.2|7343.2|7358.5|7343.5|7343.2|7328.2|1426
1601881200000|2020-10-05 07:00:00|7358.3|7343.3|7368.1|7353.1|7369.7|7354.7|7355.7|7340.7|1085
1601884800000|2020-10-05 08:00:00|7368.2|7353.2|7357.4|7342.4|7368.9|7353.9|7356.5|7341.5|599
1601888400000|2020-10-05 09:00:00|7357|7342|7353.8|7338.8|7359.2|7344.2|7353.4|7338.4|262
1601892000000|2020-10-05 10:00:00|7354.1|7339.1|7355.4|7340.4|7357.5|7342.5|7353.3|7338.3|118
1601895600000|2020-10-05 11:00:00|7355.6|7340.6|7346.6|7331.6|7356.6|7341.6|7346.6|7331.6|101
1601899200000|2020-10-05 12:00:00|7346.7|7331.7|7347.6|7332.6|7349.4|7334.4|7343.5|7328.5|121
1601902800000|2020-10-05 13:00:00|7347.5|7332.5|7340.8|7325.8|7347.6|7332.6|7338.2|7323.2|141
1601906400000|2020-10-05 14:00:00|7341.6|7326.6|7338.6|7323.6|7342.5|7327.5|7335.9|7320.9|229
1601910000000|2020-10-05 15:00:00|7338.7|7323.7|7342.6|7327.6|7346.1|7331.1|7337.8|7322.8|174
1601913600000|2020-10-05 16:00:00|7342.8|7327.8|7341.9|7326.9|7343.3|7328.3|7341.2|7326.2|67
1601917200000|2020-10-05 17:00:00|7341.8|7326.8|7342.2|7327.2|7343|7328|7341.8|7326.8|70
1601920800000|2020-10-05 18:00:00|7342.6|7327.6|7342.6|7327.6|7342.8|7327.8|7342.2|7327.2|16
1601924400000|2020-10-05 19:00:00|7342.4|7327.4|7339|7324|7342.4|7327.4|7339|7324|28
1601949600000|2020-10-06 02:00:00|7352.2|7327.2|7351.6|7326.6|7353.9|7331.7|7345.7|7323.8|203
1601953200000|2020-10-06 03:00:00|7351.5|7326.5|7348.1|7333.1|7351.9|7333.8|7343.9|7325.1|687
1601956800000|2020-10-06 04:00:00|7348.2|7333.2|7350.3|7335.3|7353.5|7338.5|7341.1|7326.1|1081
1601960400000|2020-10-06 05:00:00|7350.2|7335.2|7357.1|7342.1|7361.3|7346.3|7347.9|7332.9|1334
1601964000000|2020-10-06 06:00:00|7357|7342|7370.3|7355.3|7371.4|7356.4|7354.8|7339.8|1105
1601967600000|2020-10-06 07:00:00|7370.4|7355.4|7371.5|7356.5|7377.3|7362.3|7369.9|7354.9|1217
1601971200000|2020-10-06 08:00:00|7371.3|7356.3|7372|7357|7378.8|7363.8|7370.8|7355.8|416
1601974800000|2020-10-06 09:00:00|7372.1|7357.1|7368.5|7353.5|7372.4|7357.4|7366.2|7351.2|252
1601978400000|2020-10-06 10:00:00|7368.6|7353.6|7374.4|7359.4|7375.4|7360.4|7368.3|7353.3|203
1601982000000|2020-10-06 11:00:00|7374.6|7359.6|7367|7352|7375|7360|7365.2|7346.5|90
1601985600000|2020-10-06 12:00:00|7367.5|7352.5|7370.4|7355.4|7374.9|7355.6|7365|7349.4|77
1601989200000|2020-10-06 13:00:00|7370.1|7355.1|7373.5|7348.5|7374.5|7355.1|7365.1|7345.6|251
1601992800000|2020-10-06 14:00:00|7373.4|7348.4|7369.7|7354.7|7377|7356.8|7368.5|7348.4|189
1601996400000|2020-10-06 15:00:00|7369.9|7354.9|7381.1|7356.1|7381.2|7361.8|7369.6|7350.8|121
1602000000000|2020-10-06 16:00:00|7380.8|7355.8|7375.3|7360.3|7383.1|7363.8|7375.3|7355.5|111
1602003600000|2020-10-06 17:00:00|7374.7|7359.7|7375.6|7360.6|7381.8|7361.6|7373.3|7355.8|75
1602007200000|2020-10-06 18:00:00|7375.4|7360.4|7381.3|7366.3|7389.8|7369.8|7373|7353.8|201
1602010800000|2020-10-06 19:00:00|7381.6|7366.6|7394.8|7369.8|7398.1|7373.1|7381.6|7361.4|154
1602014400000|2020-10-06 20:00:00|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1602036000000|2020-10-07 02:00:00|7383.7|7358.7|7388.3|7363.3|7388.8|7363.8|7379.8|7354.8|446
1602039600000|2020-10-07 03:00:00|7388.4|7363.4|7381.6|7366.6|7391.4|7369.8|7381.1|7363.4|607
1602043200000|2020-10-07 04:00:00|7381.8|7366.8|7376|7361|7384.5|7369.5|7373.7|7358.7|968
1602046800000|2020-10-07 05:00:00|7375.9|7360.9|7372|7357|7379.7|7364.7|7369|7354|848
1602050400000|2020-10-07 06:00:00|7371.9|7356.9|7361.3|7346.3|7372|7357|7358.9|7343.9|992
1602054000000|2020-10-07 07:00:00|7361.2|7346.2|7359.4|7344.4|7376.3|7361.3|7359|7344|1322
1602057600000|2020-10-07 08:00:00|7359|7344|7359.5|7344.5|7366.2|7351.2|7356.6|7341.6|633
1602061200000|2020-10-07 09:00:00|7359.3|7344.3|7360.9|7345.9|7362.3|7347.3|7356.9|7341.9|414
1602064800000|2020-10-07 10:00:00|7361.5|7346.5|7359|7344|7363.3|7348.3|7358.5|7343.5|374
1602068400000|2020-10-07 11:00:00|7358.8|7343.8|7360|7345|7361.6|7346.6|7357|7342|204
1602072000000|2020-10-07 12:00:00|7360.1|7345.1|7356.8|7341.8|7360.1|7345.1|7356.6|7341.6|51
1602075600000|2020-10-07 13:00:00|7356.7|7341.7|7359.5|7344.5|7361.6|7344.5|7356.6|7336.6|111
1602079200000|2020-10-07 14:00:00|7360|7345|7359.8|7344.8|7363.3|7348.3|7356.1|7341.1|293
1602082800000|2020-10-07 15:00:00|7359.7|7344.7|7362.1|7347.1|7362.2|7347.2|7357.9|7342.9|211
1602086400000|2020-10-07 16:00:00|7362|7347|7363|7348|7364.4|7349.4|7360.8|7345.8|251
1602090000000|2020-10-07 17:00:00|7363.1|7348.1|7363.6|7348.6|7363.8|7348.8|7361.7|7346.7|108
1602093600000|2020-10-07 18:00:00|7363.4|7348.4|7360.8|7345.8|7363.4|7348.4|7360.8|7345.8|138
1602097200000|2020-10-07 19:00:00|7360.6|7345.6|7362.6|7347.6|7364.4|7349.4|7360.6|7345.6|42
1602122400000|2020-10-08 02:00:00|7370.1|7345.1|7370.1|7345.1|7370.2|7345.2|7370.1|7345.1|3
1602126000000|2020-10-08 03:00:00|7369.9|7344.9|7362.7|7347.7|7370.1|7351.1|7362.4|7344.1|377
1602129600000|2020-10-08 04:00:00|7362.6|7347.6|7351.7|7336.7|7363.3|7348.3|7351.1|7336.1|958
1602133200000|2020-10-08 05:00:00|7351.8|7336.8|7359.6|7344.6|7362|7347|7350.9|7335.9|846
1602136800000|2020-10-08 06:00:00|7359.4|7344.4|7355.5|7340.5|7361.7|7346.7|7351.7|7336.7|825
1602140400000|2020-10-08 07:00:00|7355.4|7340.4|7353.8|7338.8|7359.4|7344.4|7350.2|7335.2|846
1602144000000|2020-10-08 08:00:00|7354.2|7339.2|7352.3|7337.3|7355.5|7340.5|7348.7|7333.7|445
1602147600000|2020-10-08 09:00:00|7352.1|7337.1|7354.8|7339.8|7355.2|7340.2|7351.5|7336.5|199
1602151200000|2020-10-08 10:00:00|7354.3|7339.3|7354.3|7339.3|7355.6|7340.6|7351.6|7336.6|157
1602154800000|2020-10-08 11:00:00|7354.1|7339.1|7355.5|7340.5|7355.6|7340.6|7353.9|7338.9|65
1602158400000|2020-10-08 12:00:00|7355.4|7340.4|7358.2|7343.2|7364.4|7345.7|7355.3|7337|82
1602162000000|2020-10-08 13:00:00|7358.4|7343.4|7360.8|7345.8|7367.2|7349.2|7358.1|7337.5|120
1602165600000|2020-10-08 14:00:00|7361.4|7346.4|7361.8|7346.8|7370.1|7350.8|7360|7340.6|171
1602169200000|2020-10-08 15:00:00|7366.9|7341.9|7362.5|7347.5|7368.1|7347.6|7361.7|7341.8|115
1602172800000|2020-10-08 16:00:00|7362.7|7347.7|7361.8|7346.8|7362.7|7347.7|7361.5|7346.5|22
1602176400000|2020-10-08 17:00:00|7361.7|7346.7|7361.3|7346.3|7367.3|7346.9|7360.2|7341.1|64
1602180000000|2020-10-08 18:00:00|7361.6|7346.6|7361.2|7346.2|7367.6|7346.8|7360|7341.9|22
1602183600000|2020-10-08 19:00:00|7361.1|7346.1|7358.9|7343.9|7364.3|7346.8|7357.6|7338.6|51
1602208800000|2020-10-09 02:00:00|7354.4|7329.4|7350.2|7325.2|7356.5|7331.5|7350.2|7325.2|32
1602212400000|2020-10-09 03:00:00|7349.9|7324.9|7346.9|7321.9|7350.2|7327.9|7340.2|7318.7|597
1602216000000|2020-10-09 04:00:00|7346.8|7321.8|7335.2|7320.2|7350|7331.4|7331.5|7312.9|906
1602219600000|2020-10-09 05:00:00|7335.3|7320.3|7339.8|7324.8|7344.8|7329.8|7325.7|7306.2|1317
1602223200000|2020-10-09 06:00:00|7339.7|7324.7|7349.8|7334.8|7353|7338|7339.2|7324.2|1056
1602226800000|2020-10-09 07:00:00|7350|7335|7339.7|7324.7|7350.4|7335.4|7335.9|7320.9|1040
1602230400000|2020-10-09 08:00:00|7339.8|7324.8|7339.6|7324.6|7343|7328|7335.4|7320.4|829
1602234000000|2020-10-09 09:00:00|7339.2|7324.2|7341.6|7326.6|7341.8|7326.8|7337.2|7322.2|394
1602237600000|2020-10-09 10:00:00|7341.8|7326.8|7338.9|7323.9|7343|7328|7332.2|7317.2|503
1602241200000|2020-10-09 11:00:00|7338.7|7323.7|7334.3|7319.3|7339.8|7324.8|7331.8|7316.8|148
1602244800000|2020-10-09 12:00:00|7334.4|7319.4|7335.6|7320.6|7340.6|7324.1|7334.3|7315.1|90
1602248400000|2020-10-09 13:00:00|7335.5|7320.5|7334.8|7319.8|7339.2|7321.7|7333.7|7314|115
1602252000000|2020-10-09 14:00:00|7334.2|7319.2|7327.5|7312.5|7335|7320|7327.1|7312.1|117
1602255600000|2020-10-09 15:00:00|7327|7312|7324.2|7309.2|7330.9|7315.9|7323.5|7308.5|247
1602259200000|2020-10-09 16:00:00|7324.3|7309.3|7325|7310|7326|7311|7323.7|7308.7|79
1602262800000|2020-10-09 17:00:00|7325.5|7310.5|7324.6|7309.6|7330.3|7311.2|7324|7305.3|30
1602266400000|2020-10-09 18:00:00|7324.3|7309.3|7321.8|7306.8|7324.6|7309.6|7321.8|7306.8|25
1602270000000|2020-10-09 19:00:00|7322|7307|7322.3|7307.3|7327.8|7308.8|7322|7302.6|20
1602468000000|2020-10-12 02:00:00|7345.5|7320.5|7345.4|7320.4|7346.5|7326.4|7341.3|7319.5|222
1602471600000|2020-10-12 03:00:00|7345.5|7320.5|7337.5|7322.5|7346.5|7323.2|7336.1|7313|710
1602475200000|2020-10-12 04:00:00|7337.4|7322.4|7337.4|7322.4|7343.9|7328.9|7331.8|7316.8|973
1602478800000|2020-10-12 05:00:00|7337.5|7322.5|7336.2|7321.2|7338.3|7323.3|7334.5|7319.5|506
1602482400000|2020-10-12 06:00:00|7336.3|7321.3|7341.3|7326.3|7342.2|7327.2|7335.4|7320.4|814
1602486000000|2020-10-12 07:00:00|7341.4|7326.4|7356.7|7341.7|7360.7|7342.2|7341|7326|713
1602489600000|2020-10-12 08:00:00|7356.9|7341.9|7363|7348|7366.2|7349.2|7350.3|7331.8|559
1602493200000|2020-10-12 09:00:00|7363.2|7348.2|7362.9|7347.9|7371.2|7356.2|7362.8|7347.8|709
1602496800000|2020-10-12 10:00:00|7363.1|7348.1|7360.7|7345.7|7363.5|7348.5|7358.5|7343.5|305
1602500400000|2020-10-12 11:00:00|7360.9|7345.9|7365.6|7340.6|7365.9|7346.1|7358.9|7340.2|98
1602504000000|2020-10-12 12:00:00|7365.7|7340.7|7364.3|7339.3|7366.4|7347.4|7358.3|7338.6|72
1602507600000|2020-10-12 13:00:00|7359.8|7344.8|7372.1|7347.1|7373.5|7352.4|7359.8|7339.9|1260
1602511200000|2020-10-12 14:00:00|7372.2|7347.2|7370.4|7345.4|7372.3|7350.7|7364.3|7343.7|682
1602514800000|2020-10-12 15:00:00|7370|7345|7372.4|7347.4|7372.8|7351.9|7365.1|7344.7|430
1602518400000|2020-10-12 16:00:00|7372.5|7347.5|7366|7351|7374.7|7354.8|7364.9|7345.4|118
1602522000000|2020-10-12 17:00:00|7366.4|7351.4|7362.4|7347.4|7373.3|7352.4|7362.2|7343.3|331
1602525600000|2020-10-12 18:00:00|7366|7341|7364.5|7339.5|7366|7341|7364.4|7339.4|200
1602529200000|2020-10-12 19:00:00|7364.6|7339.6|7365.6|7340.6|7365.6|7340.6|7363.9|7338.9|25
1602554400000|2020-10-13 02:00:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1602558000000|2020-10-13 03:00:00|7372|7347|7370.8|7355.8|7374.1|7355.9|7367.1|7344.1|547
1602561600000|2020-10-13 04:00:00|7370.9|7355.9|7368.8|7353.8|7375|7360|7365.6|7350.6|1068
1602565200000|2020-10-13 05:00:00|7368.7|7353.7|7365.7|7350.7|7368.7|7353.7|7362.5|7347.5|628
1602568800000|2020-10-13 06:00:00|7365.9|7350.9|7366.7|7351.7|7370.2|7355.2|7364.9|7349.9|558
1602572400000|2020-10-13 07:00:00|7366.6|7351.6|7368.5|7353.5|7374.1|7354.6|7364.8|7346.9|484
1602576000000|2020-10-13 08:00:00|7368.2|7353.2|7360.5|7345.5|7368.6|7353.6|7358.5|7338.7|496
1602579600000|2020-10-13 09:00:00|7360.3|7345.3|7361.3|7346.3|7364.9|7348.5|7357.9|7339.7|345
1602583200000|2020-10-13 10:00:00|7361.5|7346.5|7357.4|7342.4|7362.1|7347.1|7357.4|7342.4|163
1602586800000|2020-10-13 11:00:00|7356.8|7341.8|7364.4|7339.4|7364.8|7345|7356.7|7336.4|150
1602590400000|2020-10-13 12:00:00|7364.1|7339.1|7370.6|7345.6|7370.6|7350.6|7358.2|7338.6|77
1602594000000|2020-10-13 13:00:00|7365.5|7350.5|7377.6|7352.6|7379.4|7358.3|7365.5|7345.6|402
1602597600000|2020-10-13 14:00:00|7377.8|7352.8|7379.8|7354.8|7382.4|7362|7372.1|7351.4|101
1602601200000|2020-10-13 15:00:00|7379.9|7354.9|7372.4|7357.4|7381.1|7360.3|7371.3|7354.6|84
1602604800000|2020-10-13 16:00:00|7372.6|7357.6|7372.4|7357.4|7373.9|7358.9|7372.2|7357.2|26
1602608400000|2020-10-13 17:00:00|7372.2|7357.2|7379.3|7354.3|7379.3|7359.1|7371.8|7353.3|21
1602612000000|2020-10-13 18:00:00|7373.8|7358.8|7372.4|7357.4|7378.6|7359.1|7372|7351.8|25
1602615600000|2020-10-13 19:00:00|7372|7357|7370.6|7355.6|7372|7357|7370.3|7355.3|10
1602640800000|2020-10-14 02:00:00|7374.2|7349.2|7373.7|7348.7|7374.2|7349.2|7373.5|7348.5|14
1602644400000|2020-10-14 03:00:00|7374|7349|7368.9|7353.9|7374.2|7355|7365.9|7347.7|432
1602648000000|2020-10-14 04:00:00|7368.8|7353.8|7366.3|7351.3|7368.8|7353.8|7361.6|7346.6|688
1602651600000|2020-10-14 05:00:00|7366.2|7351.2|7371.3|7356.3|7372.7|7357.7|7365.2|7350.2|811
1602655200000|2020-10-14 06:00:00|7371.4|7356.4|7368.2|7353.2|7374|7359|7367.5|7352.5|789
1602658800000|2020-10-14 07:00:00|7368.3|7353.3|7361.7|7346.7|7373.3|7358.3|7346.4|7321.4|1193
1602662400000|2020-10-14 08:00:00|7361.8|7346.8|7353.6|7338.6|7363.2|7348.2|7350.3|7335.3|700
1602666000000|2020-10-14 09:00:00|7353.2|7338.2|7355.2|7340.2|7358|7343|7351.2|7336.2|509
1602669600000|2020-10-14 10:00:00|7355.1|7340.1|7360.4|7345.4|7361|7346|7354.9|7339.9|312
1602673200000|2020-10-14 11:00:00|7360.6|7345.6|7358.4|7343.4|7361.2|7346.2|7358|7343|174
1602676800000|2020-10-14 12:00:00|7358|7343|7350.9|7335.9|7358.4|7343.4|7350|7335|106
1602680400000|2020-10-14 13:00:00|7350.8|7335.8|7357.1|7332.1|7357.8|7336.2|7348.6|7330.4|196
1602684000000|2020-10-14 14:00:00|7357.3|7332.3|7353.4|7338.4|7359|7339.5|7350.8|7330.8|92
1602687600000|2020-10-14 15:00:00|7353.3|7338.3|7358.6|7343.6|7358.8|7343.8|7351.1|7332.3|70
1602691200000|2020-10-14 16:00:00|7358.8|7343.8|7364.5|7339.5|7365.3|7346.6|7357.5|7339.3|64
1602694800000|2020-10-14 17:00:00|7365.1|7340.1|7359|7344|7365.8|7346.9|7359|7339.5|35
1602698400000|2020-10-14 18:00:00|7358.9|7343.9|7358.6|7343.6|7365.1|7345.2|7358.2|7338.3|36
1602702000000|2020-10-14 19:00:00|7358.4|7343.4|7363.1|7338.1|7363.9|7343.4|7356.8|7336.6|24
1602727200000|2020-10-15 02:00:00|7363.7|7338.7|7366.1|7341.1|7366.2|7341.2|7363.6|7338.6|44
1602730800000|2020-10-15 03:00:00|7366.4|7341.4|7361.7|7346.7|7368.7|7348.7|7361.6|7341.4|334
1602734400000|2020-10-15 04:00:00|7361.6|7346.6|7354.7|7339.7|7366.3|7346.9|7351.8|7336.8|873
1602738000000|2020-10-15 05:00:00|7354.8|7339.8|7353.4|7338.4|7356.5|7341.5|7349.6|7334.6|846
1602741600000|2020-10-15 06:00:00|7353.5|7338.5|7359.9|7344.9|7361.9|7346.9|7352.5|7337.5|1266
1602745200000|2020-10-15 07:00:00|7360|7345|7364.3|7349.3|7368.3|7353.3|7359.9|7344.9|1332
1602748800000|2020-10-15 08:00:00|7364.5|7349.5|7374.5|7359.5|7374.9|7359.9|7363.7|7348.7|579
1602752400000|2020-10-15 09:00:00|7374.7|7359.7|7371.5|7356.5|7378.1|7363.1|7371.2|7356.2|568
1602756000000|2020-10-15 10:00:00|7371.6|7356.6|7371.1|7356.1|7373.8|7358.8|7369.3|7354.3|301
1602759600000|2020-10-15 11:00:00|7370.9|7355.9|7381.5|7356.5|7382.5|7362.6|7370.3|7354.9|361
1602763200000|2020-10-15 12:00:00|7381.6|7356.6|7374.5|7359.5|7382.5|7362.6|7371.3|7351.9|317
1602766800000|2020-10-15 13:00:00|7374.6|7359.6|7371|7356|7379.3|7359.8|7370.8|7352.6|142
1602770400000|2020-10-15 14:00:00|7371.3|7356.3|7378.9|7363.9|7386.4|7366.4|7370.6|7355.1|147
1602774000000|2020-10-15 15:00:00|7378.8|7363.8|7373.7|7358.7|7384.3|7363.9|7371|7351.6|125
1602777600000|2020-10-15 16:00:00|7373.9|7358.9|7371.3|7356.3|7377.8|7360.3|7371|7352.8|24
1602781200000|2020-10-15 17:00:00|7371|7356|7372|7357|7377.4|7357.8|7370.3|7351.1|57
1602784800000|2020-10-15 18:00:00|7371.8|7356.8|7378.1|7353.1|7378.8|7359.4|7371.2|7352.1|30
1602788400000|2020-10-15 19:00:00|7378|7353|7373.4|7348.4|7378.3|7358.1|7366.9|7348.1|63
1602813600000|2020-10-16 02:00:00|7375|7350|7375.6|7350.6|7375.7|7350.7|7375|7350|14
1602817200000|2020-10-16 03:00:00|7375.7|7350.7|7372|7357|7376.6|7357.7|7368.6|7349.6|536
1602820800000|2020-10-16 04:00:00|7371.9|7356.9|7365.5|7350.5|7372.2|7357.2|7364.6|7349.6|861
1602824400000|2020-10-16 05:00:00|7365.6|7350.6|7361.5|7346.5|7365.6|7350.6|7360.8|7345.8|840
1602828000000|2020-10-16 06:00:00|7361.6|7346.6|7362.7|7347.7|7367.2|7352.2|7361.2|7346.2|712
1602831600000|2020-10-16 07:00:00|7362.8|7347.8|7358.9|7343.9|7363.6|7348.6|7354.9|7339.9|836
1602835200000|2020-10-16 08:00:00|7358.7|7343.7|7365.9|7350.9|7366.1|7351.1|7356.5|7341.5|952
1602838800000|2020-10-16 09:00:00|7365.6|7350.6|7362.6|7347.6|7365.6|7350.6|7362|7347|354
1602842400000|2020-10-16 10:00:00|7362.3|7347.3|7361.6|7346.6|7363.4|7348.4|7359|7344|281
1602846000000|2020-10-16 11:00:00|7361.8|7346.8|7359.8|7344.8|7363.2|7348.2|7359.3|7344.3|286
1602849600000|2020-10-16 12:00:00|7359.7|7344.7|7361.9|7346.9|7363|7348|7358|7343|85
1602853200000|2020-10-16 13:00:00|7362|7347|7369.4|7354.4|7371.4|7356.4|7361|7346|156
1602856800000|2020-10-16 14:00:00|7369.3|7354.3|7367|7352|7373.4|7354.4|7365.2|7347.3|280
1602860400000|2020-10-16 15:00:00|7366.8|7351.8|7371.1|7356.1|7376|7357.4|7365.9|7350.1|277
1602864000000|2020-10-16 16:00:00|7371.3|7356.3|7371|7356|7371.5|7356.5|7370.3|7355.3|34
1602867600000|2020-10-16 17:00:00|7370.8|7355.8|7371.1|7356.1|7371.1|7356.1|7370.3|7355.3|8
1602871200000|2020-10-16 18:00:00|7371.3|7356.3|7370.4|7355.4|7371.6|7356.6|7370.2|7355.2|20
1602874800000|2020-10-16 19:00:00|7370.1|7355.1|7371.6|7356.6|7373.3|7358.3|7370.1|7355.1|52
1603072800000|2020-10-19 02:00:00|7372.1|7346.1|7372.8|7346.8|7373.4|7347.4|7371|7345|34
1603076400000|2020-10-19 03:00:00|7372.1|7346.1|7369.3|7353.3|7375.6|7353.9|7367|7345.9|429
1603080000000|2020-10-19 04:00:00|7369.4|7353.4|7371.1|7355.1|7371.8|7355.8|7366.1|7350.1|555
1603083600000|2020-10-19 05:00:00|7371.2|7355.2|7368.2|7352.2|7371.5|7355.5|7366.5|7350.5|332
1603087200000|2020-10-19 06:00:00|7368.4|7352.4|7370.3|7354.3|7371.5|7355.5|7368.4|7352.4|446
1603090800000|2020-10-19 07:00:00|7370.4|7354.4|7367.1|7351.1|7370.7|7354.7|7364.6|7348.6|296
1603094400000|2020-10-19 08:00:00|7367.2|7351.2|7366.8|7350.8|7369.5|7353.5|7364.3|7348.3|255
1603098000000|2020-10-19 09:00:00|7366.4|7350.4|7362.1|7347.1|7368.2|7353.2|7362.1|7347.1|291
1603101600000|2020-10-19 10:00:00|7361.9|7346.9|7360.4|7345.4|7362.9|7347.9|7359.3|7344.3|162
1603105200000|2020-10-19 11:00:00|7360.3|7345.3|7360.6|7345.6|7361.4|7346.4|7360|7345|149
1603108800000|2020-10-19 12:00:00|7360.7|7345.7|7366|7351|7366|7351|7360.2|7345.2|55
1603112400000|2020-10-19 13:00:00|7365.9|7350.9|7362.2|7347.2|7369.8|7351.1|7362.2|7344|165
1603116000000|2020-10-19 14:00:00|7362.4|7347.4|7364.2|7349.2|7371.1|7350.5|7362.4|7344.5|243
1603119600000|2020-10-19 15:00:00|7364.6|7349.6|7364|7349|7366|7351|7363|7348|66
1603123200000|2020-10-19 16:00:00|7363.8|7348.8|7369.7|7344.7|7369.9|7350.3|7363.2|7344.7|48
1603126800000|2020-10-19 17:00:00|7369.6|7344.6|7370.4|7345.4|7370.5|7345.5|7368.8|7343.8|73
1603130400000|2020-10-19 18:00:00|7370.3|7345.3|7365.6|7350.6|7370.4|7352|7365.2|7344.3|86
1603134000000|2020-10-19 19:00:00|7365.9|7350.9|7368.8|7353.8|7375.7|7356.6|7365.9|7346.5|70
1603159200000|2020-10-20 02:00:00|7369.9|7344.9|7369.5|7344.5|7370.6|7345.6|7369.5|7344.5|12
1603162800000|2020-10-20 03:00:00|7369.7|7344.7|7362.3|7347.3|7370.3|7350.2|7361.9|7343.8|607
1603166400000|2020-10-20 04:00:00|7362.4|7347.4|7364.6|7349.6|7365.3|7350.3|7361.3|7346.3|703
1603170000000|2020-10-20 05:00:00|7364.5|7349.5|7364.3|7349.3|7365.8|7350.8|7359.7|7344.7|780
1603173600000|2020-10-20 06:00:00|7364.4|7349.4|7360.6|7345.6|7367.4|7352.4|7358.7|7343.7|573
1603177200000|2020-10-20 07:00:00|7360.7|7345.7|7366.3|7351.3|7367.4|7352.4|7360.7|7345.7|585
1603180800000|2020-10-20 08:00:00|7366.1|7351.1|7373.8|7358.8|7376.3|7361.3|7365.8|7350.8|728
1603184400000|2020-10-20 09:00:00|7374|7359|7373.4|7358.4|7375.7|7360.7|7370.1|7355.1|275
1603188000000|2020-10-20 10:00:00|7373.6|7358.6|7375.9|7360.9|7376.4|7361.4|7373.3|7358.3|153
1603191600000|2020-10-20 11:00:00|7376.1|7361.1|7379.6|7364.6|7381|7366|7374.6|7359.6|276
1603195200000|2020-10-20 12:00:00|7379.5|7364.5|7378|7363|7385.8|7370.8|7377.8|7362.8|357
1603198800000|2020-10-20 13:00:00|7377.9|7362.9|7377.8|7362.8|7379.5|7364.5|7377.7|7362.7|61
1603202400000|2020-10-20 14:00:00|7377.7|7362.7|7375.4|7360.4|7381.6|7364.3|7370|7355|291
1603206000000|2020-10-20 15:00:00|7375.3|7360.3|7374.3|7359.3|7377.8|7362.8|7374.3|7359.3|63
1603209600000|2020-10-20 16:00:00|7375.1|7360.1|7374.8|7359.8|7381.4|7361.2|7374.3|7355.8|127
1603213200000|2020-10-20 17:00:00|7374.4|7359.4|7372.8|7357.8|7376.9|7361.9|7371.3|7356.3|61
1603216800000|2020-10-20 18:00:00|7373|7358|7374|7359|7374.8|7359.8|7372.9|7357.9|35
1603220400000|2020-10-20 19:00:00|7374.1|7359.1|7379.8|7354.8|7381.2|7363.3|7374|7354.8|105
1603245600000|2020-10-21 02:00:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1603249200000|2020-10-21 03:00:00|7376.2|7351.2|7366.9|7351.9|7376.2|7356.4|7366.5|7350.3|420
1603252800000|2020-10-21 04:00:00|7367|7352|7365.8|7350.8|7369.3|7354.3|7362.7|7347.7|734
1603256400000|2020-10-21 05:00:00|7365.7|7350.7|7371.2|7356.2|7375.5|7360.5|7364.2|7349.2|746
1603260000000|2020-10-21 06:00:00|7371.1|7356.1|7371.2|7356.2|7375.3|7360.3|7368.8|7353.8|637
1603263600000|2020-10-21 07:00:00|7371.1|7356.1|7382|7367|7383.6|7368.6|7370.4|7355.4|608
1603267200000|2020-10-21 08:00:00|7382.2|7367.2|7389.8|7374.8|7391.7|7376.7|7381.5|7366.5|905
1603270800000|2020-10-21 09:00:00|7390|7375|7397.6|7382.6|7397.9|7382.9|7388.3|7373.3|357
1603274400000|2020-10-21 10:00:00|7397.4|7382.4|7396.9|7381.9|7397.8|7382.8|7395|7380|235
1603278000000|2020-10-21 11:00:00|7397.1|7382.1|7400.5|7385.5|7403.4|7388.4|7397.1|7382.1|239
1603281600000|2020-10-21 12:00:00|7400.6|7385.6|7389.2|7374.2|7400.8|7385.8|7389.2|7374.2|377
1603285200000|2020-10-21 13:00:00|7389.1|7374.1|7388.6|7373.6|7396.8|7377.4|7388.4|7371.1|252
1603288800000|2020-10-21 14:00:00|7388.7|7373.7|7394.6|7369.6|7396|7375.1|7384|7366.8|343
1603292400000|2020-10-21 15:00:00|7389.6|7374.6|7393.5|7378.5|7397.3|7379|7388.7|7371.8|126
1603296000000|2020-10-21 16:00:00|7393.3|7378.3|7386.1|7371.1|7396.6|7378.3|7384.9|7369.9|255
1603299600000|2020-10-21 17:00:00|7385.9|7370.9|7387.1|7372.1|7392.6|7372.3|7385|7366.5|150
1603303200000|2020-10-21 18:00:00|7387.2|7372.2|7392.8|7367.8|7392.8|7374.4|7385.4|7367.8|33
1603306800000|2020-10-21 19:00:00|7387.3|7372.3|7391.9|7376.9|7396.8|7377.1|7387.1|7371.1|57
1603332000000|2020-10-22 02:00:00|7401|7376|7401.4|7376.4|7401.7|7376.7|7400.6|7375.6|17
1603335600000|2020-10-22 03:00:00|7402|7377|7397.9|7382.9|7406.9|7387.6|7397.7|7377|752
1603339200000|2020-10-22 04:00:00|7397.8|7382.8|7398.6|7383.6|7408.8|7393.8|7397.8|7382.8|1309
1603342800000|2020-10-22 05:00:00|7398.7|7383.7|7394.4|7379.4|7400.4|7385.4|7389.1|7374.1|740
1603346400000|2020-10-22 06:00:00|7394.3|7379.3|7392.5|7377.5|7395.4|7380.4|7390.3|7375.3|660
1603350000000|2020-10-22 07:00:00|7392.6|7377.6|7393|7378|7395.9|7380.9|7391|7376|620
1603353600000|2020-10-22 08:00:00|7393.1|7378.1|7391.2|7376.2|7395.8|7380.8|7380.7|7365.7|871
1603357200000|2020-10-22 09:00:00|7391.4|7376.4|7395.8|7380.8|7396.7|7381.7|7391.4|7376.4|279
1603360800000|2020-10-22 10:00:00|7396.7|7381.7|7396.2|7381.2|7399.3|7384.3|7393.8|7378.8|216
1603364400000|2020-10-22 11:00:00|7396.3|7381.3|7398.2|7383.2|7398.8|7383.8|7395.3|7380.3|152
1603368000000|2020-10-22 12:00:00|7398.4|7383.4|7401.2|7386.2|7401.8|7386.8|7397.5|7382.5|188
1603371600000|2020-10-22 13:00:00|7401.3|7386.3|7393.8|7378.8|7401.5|7386.5|7393.7|7378.7|182
1603375200000|2020-10-22 14:00:00|7393.7|7378.7|7401.1|7376.1|7401.4|7383.5|7393.7|7376.1|288
1603378800000|2020-10-22 15:00:00|7394.9|7379.9|7395.3|7380.3|7397.1|7382.1|7394.4|7379.4|51
1603382400000|2020-10-22 16:00:00|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7394.5|7379.5|31
1603386000000|2020-10-22 17:00:00|7396.3|7381.3|7396.3|7381.3|7402.4|7382.8|7395.8|7376.4|52
1603389600000|2020-10-22 18:00:00|7397.3|7382.3|7395.8|7380.8|7397.3|7382.3|7395.3|7380.3|72
1603393200000|2020-10-22 19:00:00|7396|7381|7397.8|7382.8|7403.9|7382.9|7396|7378.6|28
1603418400000|2020-10-23 02:00:00|7399|7374|7399.5|7374.5|7399.8|7374.8|7398.7|7373.7|22
1603422000000|2020-10-23 03:00:00|7398.2|7373.2|7392.4|7377.4|7398.8|7381.4|7391.8|7371.6|194
1603425600000|2020-10-23 04:00:00|7392.5|7377.5|7389.9|7374.9|7394.8|7379.8|7389.2|7374.2|578
1603429200000|2020-10-23 05:00:00|7389.8|7374.8|7388.3|7373.3|7390.3|7375.3|7385.3|7370.3|463
1603432800000|2020-10-23 06:00:00|7388.4|7373.4|7384.1|7369.1|7389.4|7374.4|7383.2|7368.2|618
1603436400000|2020-10-23 07:00:00|7384|7369|7378|7363|7385.3|7370.3|7376.6|7361.6|753
1603440000000|2020-10-23 08:00:00|7377.6|7362.6|7390.6|7375.6|7391.6|7376.6|7375.6|7360.6|824
1603443600000|2020-10-23 09:00:00|7390.7|7375.7|7391.9|7376.9|7395|7380|7390.2|7375.2|330
1603447200000|2020-10-23 10:00:00|7392.1|7377.1|7393.1|7378.1|7393.5|7378.5|7391.4|7376.4|68
1603450800000|2020-10-23 11:00:00|7393.4|7378.4|7395.1|7380.1|7402.2|7382.5|7392.4|7375.3|126
1603454400000|2020-10-23 12:00:00|7395|7380|7396.4|7381.4|7397|7382|7391.5|7376.5|512
1603458000000|2020-10-23 13:00:00|7396.6|7381.6|7412.7|7397.7|7418.8|7398.9|7396.4|7381.4|1682
1603461600000|2020-10-23 14:00:00|7412.5|7397.5|7413.3|7398.3|7420.8|7402.3|7411.4|7392.5|306
1603465200000|2020-10-23 15:00:00|7413.5|7398.5|7411.6|7396.6|7421.9|7402|7411.3|7391.7|720
1603468800000|2020-10-23 16:00:00|7411.3|7396.3|7418.8|7393.8|7419.3|7399.4|7409.3|7390.3|913
1603472400000|2020-10-23 17:00:00|7418.7|7393.7|7412.3|7397.3|7419|7398.4|7412.1|7393.7|98
1603476000000|2020-10-23 18:00:00|7412|7397|7414|7399|7415.7|7399.1|7410.5|7390.3|264
1603479600000|2020-10-23 19:00:00|7413.9|7398.9|7417.6|7392.6|7420.1|7401.8|7409.8|7390.6|76
1603677600000|2020-10-26 02:00:00|7412.8|7387.8|7410.7|7385.7|7412.8|7387.8|7409.7|7384.7|694
1603681200000|2020-10-26 03:00:00|7411.4|7386.4|7407.4|7392.4|7415.2|7394.2|7406.8|7384.5|845
1603684800000|2020-10-26 04:00:00|7407.5|7392.5|7398.9|7383.9|7407.9|7392.9|7398.8|7383.8|782
1603688400000|2020-10-26 05:00:00|7399.1|7384.1|7405.1|7390.1|7408.5|7393.5|7398.8|7383.8|689
1603692000000|2020-10-26 06:00:00|7405.3|7390.3|7402.9|7387.9|7406.8|7391.8|7399.7|7384.7|916
1603695600000|2020-10-26 07:00:00|7403|7388|7415.9|7400.9|7417.8|7402.8|7403|7388|756
1603699200000|2020-10-26 08:00:00|7416.1|7401.1|7414.5|7399.5|7418.2|7403.2|7410.9|7395.9|458
1603702800000|2020-10-26 09:00:00|7414.7|7399.7|7424.9|7409.9|7425|7410|7414.7|7399.7|579
1603706400000|2020-10-26 10:00:00|7425.1|7410.1|7425.6|7410.6|7431|7416|7424.8|7409.8|389
1603710000000|2020-10-26 11:00:00|7425.7|7410.7|7428.6|7413.6|7430.9|7415.9|7425.3|7410.3|508
1603713600000|2020-10-26 12:00:00|7428.8|7413.8|7436.7|7421.7|7439.5|7424.5|7428.8|7413.8|254
1603717200000|2020-10-26 13:00:00|7436.6|7421.6|7429.7|7414.7|7438|7422|7429.6|7412.3|341
1603720800000|2020-10-26 14:00:00|7429.9|7414.9|7427.7|7412.7|7430.6|7415.6|7426.5|7411.5|144
1603724400000|2020-10-26 15:00:00|7428|7413|7421.4|7406.4|7428.4|7413.4|7421.1|7401.4|324
1603728000000|2020-10-26 16:00:00|7422.2|7407.2|7421.6|7406.6|7428.4|7410|7421.4|7402.3|155
1603731600000|2020-10-26 17:00:00|7422|7407|7425.9|7410.9|7430.1|7414|7422|7404|216
1603735200000|2020-10-26 18:00:00|7426|7411|7425.3|7410.3|7431.1|7412.3|7425|7405.8|46
1603738800000|2020-10-26 19:00:00|7425.4|7410.4|7425.8|7410.8|7426|7411|7425|7410|11
1603764000000|2020-10-27 02:00:00|7427.7|7402.7|7426.6|7401.6|7428.3|7403.3|7426.2|7401.2|75
1603767600000|2020-10-27 03:00:00|7427|7402|7424.5|7409.5|7434.9|7413.1|7421.6|7401.1|542
1603771200000|2020-10-27 04:00:00|7424.6|7409.6|7414.4|7399.4|7429.4|7410.3|7414|7399|677
1603774800000|2020-10-27 05:00:00|7414.8|7399.8|7408|7393|7417.1|7402.1|7406.3|7391.3|633
1603778400000|2020-10-27 06:00:00|7408.1|7393.1|7399.5|7384.5|7408.5|7393.5|7396.7|7381.7|1013
1603782000000|2020-10-27 07:00:00|7399.7|7384.7|7399.8|7384.8|7407.3|7392.3|7399.7|7384.7|834
1603785600000|2020-10-27 08:00:00|7400.2|7385.2|7399|7384|7406.8|7391.8|7394|7379|975
1603789200000|2020-10-27 09:00:00|7399.3|7384.3|7407.3|7392.3|7409.2|7394.2|7398.3|7383.3|324
1603792800000|2020-10-27 10:00:00|7407.2|7392.2|7397.8|7382.8|7408.1|7393.1|7397.2|7382.2|345
1603796400000|2020-10-27 11:00:00|7398|7383|7393.4|7378.4|7398.1|7383.1|7392.3|7377.3|260
1603800000000|2020-10-27 12:00:00|7392.9|7377.9|7397.9|7382.9|7403.2|7383.3|7388.5|7373.5|444
1603803600000|2020-10-27 13:00:00|7397.7|7382.7|7397.2|7382.2|7403.6|7383.3|7394.3|7376.8|257
1603807200000|2020-10-27 14:00:00|7397.1|7382.1|7393.6|7378.6|7402.8|7384.8|7393|7374.3|117
1603810800000|2020-10-27 15:00:00|7393.5|7378.5|7391|7376|7400.4|7379.8|7389.2|7369.2|398
1603814400000|2020-10-27 16:00:00|7390.8|7375.8|7402.2|7377.2|7403.4|7384.5|7390.6|7372.1|135
1603818000000|2020-10-27 17:00:00|7402.3|7377.3|7405.2|7380.2|7405.4|7384.7|7398|7377.3|227
1603821600000|2020-10-27 18:00:00|7405.1|7380.1|7411.5|7386.5|7411.6|7389.4|7399.8|7379.5|135
1603825200000|2020-10-27 19:00:00|7411.6|7386.6|7414.3|7389.3|7414.4|7395|7409.5|7385.8|66
1603850400000|2020-10-28 02:00:00|7409.4|7384.4|7405.6|7380.6|7409.4|7384.4|7404.8|7379.8|45
1603854000000|2020-10-28 03:00:00|7409.6|7384.6|7406.8|7381.8|7410|7387.4|7399.7|7378.4|406
1603857600000|2020-10-28 04:00:00|7406.7|7381.7|7399.4|7384.4|7407.1|7387|7392.8|7377.8|699
1603861200000|2020-10-28 05:00:00|7399.3|7384.3|7402.4|7387.4|7404.5|7389.5|7393.3|7378.3|797
1603864800000|2020-10-28 06:00:00|7401.5|7386.5|7406.5|7391.5|7410.1|7395.1|7401.3|7386.3|687
1603868400000|2020-10-28 07:00:00|7406.7|7391.7|7414.5|7399.5|7414.7|7399.7|7404.7|7389.7|581
1603872000000|2020-10-28 08:00:00|7414.6|7399.6|7415|7400|7422.2|7407.2|7412.4|7397.4|760
1603875600000|2020-10-28 09:00:00|7414.9|7399.9|7422|7407|7423|7408|7413.1|7398.1|433
1603879200000|2020-10-28 10:00:00|7421.8|7406.8|7418.5|7403.5|7423.1|7408.1|7413.7|7398.7|309
1603882800000|2020-10-28 11:00:00|7418.3|7403.3|7426.3|7411.3|7429.6|7411.3|7418.3|7401.8|287
1603886400000|2020-10-28 12:00:00|7426.4|7411.4|7438.7|7413.7|7446|7425.6|7426.2|7411.2|486
1603890000000|2020-10-28 13:00:00|7438.6|7413.6|7437.2|7422.2|7441.1|7422.2|7430.1|7410.8|236
1603893600000|2020-10-28 14:00:00|7437.3|7422.3|7450.3|7435.3|7455.3|7435.3|7435.5|7414|528
1603897200000|2020-10-28 15:00:00|7450.4|7435.4|7454.1|7429.1|7460.1|7442.2|7442.9|7422.2|434
1603900800000|2020-10-28 16:00:00|7454.2|7429.2|7454.2|7429.2|7457.8|7435.8|7444.3|7423.1|442
1603904400000|2020-10-28 17:00:00|7454.6|7429.6|7455.6|7430.6|7457.4|7438|7449.3|7429.3|64
1603908000000|2020-10-28 18:00:00|7455.3|7430.3|7450.3|7435.3|7457.6|7437.6|7450|7430|71
1603911600000|2020-10-28 19:00:00|7450.1|7435.1|7456.1|7431.1|7457.6|7437.1|7449.1|7428|69
1603936800000|2020-10-29 02:00:00|7445.8|7420.8|7442.2|7427.2|7447.2|7427.2|7442.2|7420.2|32
1603940400000|2020-10-29 03:00:00|7449.5|7424.5|7438.1|7423.1|7449.6|7426.8|7434|7414.5|551
1603944000000|2020-10-29 04:00:00|7438|7423|7430.3|7415.3|7438.8|7423.8|7427.7|7412.7|1108
1603947600000|2020-10-29 05:00:00|7430.2|7415.2|7430.2|7415.2|7435.8|7420.8|7426.5|7411.5|737
1603951200000|2020-10-29 06:00:00|7430.3|7415.3|7433.9|7418.9|7435.5|7420.5|7422.5|7407.5|748
1603954800000|2020-10-29 07:00:00|7433.7|7418.7|7433.8|7418.8|7436|7421|7430.3|7415.3|900
1603958400000|2020-10-29 08:00:00|7434|7419|7451.9|7436.9|7452.1|7437.1|7433.3|7418.3|1085
1603962000000|2020-10-29 09:00:00|7451.8|7436.8|7463.9|7448.9|7468|7453|7451.5|7436.5|1090
1603965600000|2020-10-29 10:00:00|7464.1|7449.1|7475|7460|7476.2|7461.2|7460.9|7445.9|551
1603969200000|2020-10-29 11:00:00|7475.7|7460.7|7481.5|7466.5|7486.3|7466.6|7475|7456.8|525
1603972800000|2020-10-29 12:00:00|7486.7|7461.7|7476.9|7451.9|7487|7467.2|7468.4|7447.7|604
1603976400000|2020-10-29 13:00:00|7471.9|7456.9|7478.4|7453.4|7483.2|7461.5|7468|7447|1198
1603980000000|2020-10-29 14:00:00|7478.2|7453.2|7471.9|7446.9|7480.1|7459.6|7466.3|7445.4|794
1603983600000|2020-10-29 15:00:00|7472|7447|7478.6|7453.6|7479.9|7459.3|7469.9|7446.9|272
1603987200000|2020-10-29 16:00:00|7478.3|7453.3|7476.3|7451.3|7480|7458.4|7469.7|7449.3|307
1603990800000|2020-10-29 17:00:00|7476.4|7451.4|7474|7449|7476.6|7455.7|7470.6|7449|79
1603994400000|2020-10-29 18:00:00|7470|7455|7469.7|7444.7|7473.4|7455|7458.1|7438.6|302
1603998000000|2020-10-29 19:00:00|7470|7445|7470.8|7445.8|7471.2|7446.2|7467.6|7442.6|128
1604023200000|2020-10-30 02:00:00|7465.7|7440.7|7467.5|7442.5|7467.6|7442.6|7465.7|7440.7|9
1604026800000|2020-10-30 03:00:00|7467.4|7442.4|7458.1|7433.1|7468.1|7443.1|7454|7432.6|187
1604030400000|2020-10-30 04:00:00|7458|7433|7480|7455|7480.1|7455.1|7451|7427.9|510
1604034000000|2020-10-30 05:00:00|7479.9|7454.9|7490.3|7465.3|7495|7478|7477.4|7452.4|777
1604037600000|2020-10-30 06:00:00|7490.5|7465.5|7488.3|7463.3|7497.8|7472.8|7485.5|7460.5|555
1604041200000|2020-10-30 07:00:00|7488.6|7463.6|7502.7|7477.7|7502.8|7477.8|7488.6|7463.6|651
1604044800000|2020-10-30 08:00:00|7502.4|7477.4|7505.6|7480.6|7505.6|7483.9|7494.4|7469.4|794
1604048400000|2020-10-30 09:00:00|7505.7|7480.7|7487.9|7462.9|7506.3|7481.3|7475.7|7455.4|511
1604052000000|2020-10-30 10:00:00|7488|7463|7482.5|7467.5|7496.9|7471.9|7481.4|7461.4|375
1604055600000|2020-10-30 11:00:00|7487|7462|7491.1|7466.1|7493.1|7472.6|7480.7|7461.7|218
1604059200000|2020-10-30 12:00:00|7491.2|7466.2|7483.3|7458.3|7494.4|7469.4|7479.2|7454.2|499
1604062800000|2020-10-30 13:00:00|7483.1|7458.1|7487.3|7462.3|7488.5|7463.5|7472.6|7450.9|746
1604066400000|2020-10-30 14:00:00|7487.2|7462.2|7494.1|7469.1|7495.3|7475.6|7486.1|7461.1|296
1604070000000|2020-10-30 15:00:00|7494.2|7469.2|7497.3|7472.3|7498.1|7478|7487.8|7466.6|283
1604073600000|2020-10-30 16:00:00|7492.5|7477.5|7493.1|7468.1|7498.8|7477.5|7485.2|7463.3|572
1604077200000|2020-10-30 17:00:00|7492.8|7467.8|7491.6|7466.6|7493.3|7468.3|7490.5|7465.5|259
1604080800000|2020-10-30 18:00:00|7491.3|7466.3|7486.8|7471.8|7494.1|7473.3|7486.3|7466.1|42
1604084400000|2020-10-30 19:00:00|7491.8|7466.8|7487.1|7462.1|7491.9|7472.3|7485|7461.9|34
1604282400000|2020-11-02 02:00:00|7481.1|7456.1|7478.6|7453.6|7482.3|7457.3|7472.9|7447.9|58
1604286000000|2020-11-02 03:00:00|7478.5|7453.5|7471.7|7456.7|7484.2|7459.2|7468.2|7451.3|857
1604289600000|2020-11-02 04:00:00|7471.8|7456.8|7470.8|7455.8|7480.6|7465.6|7466.5|7451.5|1190
1604293200000|2020-11-02 05:00:00|7470.9|7455.9|7463|7448|7475.5|7460.5|7455.2|7440.2|1028
1604296800000|2020-11-02 06:00:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7456.6|7441.6|660
1604300400000|2020-11-02 07:00:00|7463.3|7448.3|7473.3|7458.3|7477.3|7462.3|7463.3|7448.3|998
1604304000000|2020-11-02 08:00:00|7473.4|7458.4|7478.8|7463.8|7482.6|7467.6|7471.7|7456.7|866
1604307600000|2020-11-02 09:00:00|7478.9|7463.9|7476|7461|7482.2|7467.2|7473|7458|557
1604311200000|2020-11-02 10:00:00|7475.3|7460.3|7475.2|7460.2|7477.9|7462.9|7468.9|7453.9|469
1604314800000|2020-11-02 11:00:00|7475.6|7460.6|7474.6|7459.6|7482.3|7462.1|7473.8|7454.8|253
1604318400000|2020-11-02 12:00:00|7474.5|7459.5|7482.7|7457.7|7485.3|7463.1|7474.5|7454.8|1150
1604322000000|2020-11-02 13:00:00|7482.8|7457.8|7482.1|7457.1|7484.3|7462.8|7473.7|7454.5|822
1604325600000|2020-11-02 14:00:00|7481.9|7456.9|7484|7459|7484.2|7463|7476.3|7456.4|517
1604329200000|2020-11-02 15:00:00|7484.9|7459.9|7484|7459|7485.9|7465.5|7476.7|7456.6|356
1604332800000|2020-11-02 16:00:00|7484.3|7459.3|7488.9|7463.9|7489.6|7469.2|7481.8|7459.3|600
1604336400000|2020-11-02 17:00:00|7488.8|7463.8|7479.8|7464.8|7488.9|7467.9|7479.8|7461.1|81
1604340000000|2020-11-02 18:00:00|7479.9|7464.9|7480.8|7465.8|7485.1|7466.5|7479.7|7459.6|32
1604343600000|2020-11-02 19:00:00|7480.5|7465.5|7483.4|7458.4|7483.5|7465.5|7472.6|7451.5|91
1604368800000|2020-11-03 02:00:00|7478.1|7453.1|7477.9|7452.9|7481.1|7461|7472.4|7449.3|290
1604372400000|2020-11-03 03:00:00|7478|7453|7466.7|7451.7|7481.2|7461.2|7465.8|7449.5|707
1604376000000|2020-11-03 04:00:00|7466.6|7451.6|7461.4|7446.4|7468.2|7453.2|7456|7441|1176
1604379600000|2020-11-03 05:00:00|7461.5|7446.5|7466.4|7451.4|7467.7|7452.7|7458|7443|775
1604383200000|2020-11-03 06:00:00|7466.6|7451.6|7464.7|7449.7|7466.9|7451.9|7460.2|7445.2|961
1604386800000|2020-11-03 07:00:00|7464.8|7449.8|7463.8|7448.8|7465.7|7450.7|7460.5|7445.5|545
1604390400000|2020-11-03 08:00:00|7463.9|7448.9|7471.2|7456.2|7474.7|7459.7|7463.9|7448.9|889
1604394000000|2020-11-03 09:00:00|7471.1|7456.1|7470.7|7455.7|7471.8|7456.8|7466.8|7451.8|453
1604397600000|2020-11-03 10:00:00|7471.3|7456.3|7472.2|7457.2|7472.4|7457.4|7462.9|7447.9|322
1604401200000|2020-11-03 11:00:00|7472.1|7457.1|7470.5|7455.5|7472.4|7457.4|7469.6|7454.6|257
1604404800000|2020-11-03 12:00:00|7470.7|7455.7|7470.7|7455.7|7472|7457|7466.7|7451.7|1032
1604408400000|2020-11-03 13:00:00|7470.6|7455.6|7487.8|7462.8|7494.5|7474.7|7469|7454|1336
1604412000000|2020-11-03 14:00:00|7482.8|7467.8|7487|7462|7487.8|7468.1|7477.8|7457.3|622
1604415600000|2020-11-03 15:00:00|7487.1|7462.1|7491.3|7466.3|7492.2|7471.5|7480.1|7457.3|1032
1604419200000|2020-11-03 16:00:00|7490.7|7465.7|7497.6|7482.6|7500.6|7484.4|7485.3|7465.4|948
1604422800000|2020-11-03 17:00:00|7497|7482|7503.6|7478.6|7506.1|7487.6|7496.9|7477.8|745
1604426400000|2020-11-03 18:00:00|7503.7|7478.7|7502.6|7477.6|7503.7|7483.2|7496.2|7476|196
1604430000000|2020-11-03 19:00:00|7502.5|7477.5|7503.6|7478.6|7503.9|7478.9|7501.7|7476.7|103
1604455200000|2020-11-04 02:00:00|7519.2|7499.4|7534.3|7509.3|7551.6|7526.2|7519.2|7496.3|1066
1604458800000|2020-11-04 03:00:00|7534.4|7509.4|7523.5|7498.5|7537.3|7513.9|7515.4|7490.4|1927
1604462400000|2020-11-04 04:00:00|7523.7|7498.7|7500.6|7485.6|7526.4|7501.4|7500.6|7479.4|2066
1604466000000|2020-11-04 05:00:00|7500.5|7485.5|7499|7484|7506.8|7486.9|7489.7|7470.9|1575
1604469600000|2020-11-04 06:00:00|7499.1|7484.1|7501.2|7486.2|7508.1|7488.8|7498.6|7479.5|939
1604473200000|2020-11-04 07:00:00|7501.1|7486.1|7521.2|7496.2|7530.5|7505.5|7500.6|7485.6|1323
1604476800000|2020-11-04 08:00:00|7521.5|7496.5|7509.7|7494.7|7522.9|7498.2|7501.9|7481.6|827
1604480400000|2020-11-04 09:00:00|7509.3|7494.3|7508.1|7493.1|7524.9|7506.6|7505.3|7485.8|789
1604484000000|2020-11-04 10:00:00|7508|7493|7498.5|7483.5|7516.4|7496.5|7497.3|7476.8|623
1604487600000|2020-11-04 11:00:00|7498.7|7483.7|7498.5|7473.5|7505.8|7485.1|7487.9|7468.3|953
1604491200000|2020-11-04 12:00:00|7500|7475|7475.2|7450.2|7500.2|7476.5|7466.9|7445.5|2296
1604494800000|2020-11-04 13:00:00|7475.1|7450.1|7477.1|7462.1|7482.1|7462.9|7469.5|7448.6|1211
1604498400000|2020-11-04 14:00:00|7477.4|7462.4|7481|7456|7487.8|7462.8|7477.3|7455.3|1792
1604502000000|2020-11-04 15:00:00|7481.1|7456.1|7471.9|7446.9|7481.4|7456.4|7468|7444.7|2725
1604505600000|2020-11-04 16:00:00|7472|7447|7468|7443|7477.4|7454.2|7465.2|7440.2|2157
1604509200000|2020-11-04 17:00:00|7468.1|7443.1|7455.5|7430.5|7468.3|7445.8|7454.4|7429.4|1702
1604512800000|2020-11-04 18:00:00|7455.4|7430.4|7455.9|7430.9|7458|7433|7452.5|7427.5|1315
1604516400000|2020-11-04 19:00:00|7455.8|7430.8|7457.7|7432.7|7462.2|7441|7452.5|7430.5|508
1604541600000|2020-11-05 02:00:00|7469|7444|7464.6|7439.6|7469|7444|7463.2|7438.2|217
1604545200000|2020-11-05 03:00:00|7464.7|7439.7|7451.7|7436.7|7465.6|7445.1|7451.1|7433.9|1475
1604548800000|2020-11-05 04:00:00|7451.6|7436.6|7465.9|7450.9|7466.4|7451.4|7449.6|7434.6|1387
1604552400000|2020-11-05 05:00:00|7465.8|7450.8|7458.1|7443.1|7466.9|7451.9|7455.8|7440.8|983
1604556000000|2020-11-05 06:00:00|7458.2|7443.2|7462|7447|7462.3|7447.3|7454|7439|858
1604559600000|2020-11-05 07:00:00|7461.9|7446.9|7464.7|7449.7|7467.2|7452.2|7458.3|7443.3|970
1604563200000|2020-11-05 08:00:00|7464.9|7449.9|7459.3|7444.3|7468.2|7453.2|7458.6|7443.6|1013
1604566800000|2020-11-05 09:00:00|7459.2|7444.2|7444.7|7429.7|7461.8|7446.8|7442.4|7427.4|980
1604570400000|2020-11-05 10:00:00|7444.8|7429.8|7437.9|7422.9|7445.8|7430.8|7436.2|7421.2|996
1604574000000|2020-11-05 11:00:00|7437.8|7422.8|7440.5|7425.5|7444.6|7426.6|7436.8|7419.1|524
1604577600000|2020-11-05 12:00:00|7440.6|7425.6|7432.8|7417.8|7444.7|7428.5|7429.3|7409.4|2211
1604581200000|2020-11-05 13:00:00|7432.9|7417.9|7430|7415|7439.6|7420.5|7429.5|7414.5|1031
1604584800000|2020-11-05 14:00:00|7429.9|7414.9|7428.2|7413.2|7445.9|7424.8|7428.2|7409|1049
1604588400000|2020-11-05 15:00:00|7428.1|7413.1|7428.7|7403.7|7434.8|7415.3|7422.1|7401.9|687
1604592000000|2020-11-05 16:00:00|7428.8|7403.8|7418.7|7403.7|7430.1|7410.2|7416.3|7396.3|772
1604595600000|2020-11-05 17:00:00|7418.6|7403.6|7424.7|7409.7|7431.8|7412.5|7417.7|7402.7|389
1604599200000|2020-11-05 18:00:00|7424.6|7409.6|7427.1|7402.1|7430.5|7410.7|7422.6|7401.1|218
1604602800000|2020-11-05 19:00:00|7427.7|7402.7|7425.8|7400.8|7428|7408.8|7418.8|7398.3|233
1604628000000|2020-11-06 02:00:00|7437.3|7412.3|7433.6|7408.6|7438|7414|7428.8|7407.6|122
1604631600000|2020-11-06 03:00:00|7433.7|7408.7|7429.3|7414.3|7433.8|7415.2|7423.9|7403.6|883
1604635200000|2020-11-06 04:00:00|7428.7|7413.7|7420|7405|7432.3|7417.3|7415.1|7400.1|1556
1604638800000|2020-11-06 05:00:00|7419.9|7404.9|7428.9|7413.9|7431.8|7416.8|7413.4|7398.4|1474
1604642400000|2020-11-06 06:00:00|7429|7414|7434|7419|7435.1|7420.1|7428.1|7413.1|897
1604646000000|2020-11-06 07:00:00|7433.9|7418.9|7443.6|7428.6|7445.6|7430.6|7429.9|7414.9|1482
1604649600000|2020-11-06 08:00:00|7443.7|7428.7|7443.1|7428.1|7447.2|7432.2|7436.5|7421.5|1529
1604653200000|2020-11-06 09:00:00|7443.2|7428.2|7444.7|7429.7|7457|7442|7443|7428|1092
1604656800000|2020-11-06 10:00:00|7445|7430|7443.5|7428.5|7447.2|7432.2|7443|7428|444
1604660400000|2020-11-06 11:00:00|7443.3|7428.3|7442.7|7427.7|7450.5|7430.5|7437.7|7422.7|686
1604664000000|2020-11-06 12:00:00|7442.8|7427.8|7445.7|7430.7|7446.7|7431.7|7438.8|7423.8|862
1604667600000|2020-11-06 13:00:00|7445.6|7430.6|7431.6|7416.6|7446|7430.6|7431.6|7413.9|318
1604671200000|2020-11-06 14:00:00|7431.5|7416.5|7436.3|7421.3|7444.5|7424|7426.5|7409|1158
1604674800000|2020-11-06 15:00:00|7436|7421|7426.3|7411.3|7437.6|7421.3|7424.8|7406.3|472
1604678400000|2020-11-06 16:00:00|7425.5|7410.5|7427|7412|7427.2|7412.2|7423|7408|103
1604682000000|2020-11-06 17:00:00|7426.6|7411.6|7426.1|7411.1|7433.8|7413.7|7423.9|7406.6|131
1604685600000|2020-11-06 18:00:00|7431.4|7406.4|7428.3|7413.3|7434.2|7416.5|7426.4|7406.4|64
1604689200000|2020-11-06 19:00:00|7428.1|7413.1|7427.8|7412.8|7431.5|7414.1|7426.7|7406.4|17
1604887200000|2020-11-09 02:00:00|7430.5|7405.5|7425.2|7400.2|7432.9|7409.8|7424.8|7400.2|192
1604890800000|2020-11-09 03:00:00|7425.3|7400.3|7416.3|7401.3|7426.7|7405.3|7415.9|7397.2|280
1604894400000|2020-11-09 04:00:00|7416.2|7401.2|7421.5|7406.5|7426.9|7411.9|7414.4|7399.4|1257
1604898000000|2020-11-09 05:00:00|7421.1|7406.1|7419.3|7404.3|7423.8|7408.8|7410|7395|1033
1604901600000|2020-11-09 06:00:00|7418.9|7403.9|7420.4|7405.4|7422.4|7407.4|7418.3|7403.3|484
1604905200000|2020-11-09 07:00:00|7420.6|7405.6|7428.4|7413.4|7430.7|7415.7|7420.6|7405.6|637
1604908800000|2020-11-09 08:00:00|7428.3|7413.3|7431.8|7416.8|7435.2|7420.2|7427.6|7412.6|645
1604912400000|2020-11-09 09:00:00|7431.7|7416.7|7441.5|7426.5|7444.2|7429.2|7430.2|7415.2|672
1604916000000|2020-11-09 10:00:00|7441.6|7426.6|7438.4|7423.4|7443.1|7428.1|7438.4|7423.4|346
1604919600000|2020-11-09 11:00:00|7438.6|7423.6|7425.1|7400.1|7446.4|7427.7|7415.6|7395.5|621
1604923200000|2020-11-09 12:00:00|7425.2|7400.2|7418.3|7393.3|7435.5|7416.1|7416|7392.4|1455
1604926800000|2020-11-09 13:00:00|7418.4|7393.4|7402.4|7377.4|7418.7|7393.7|7398.5|7374.6|1139
1604930400000|2020-11-09 14:00:00|7402.3|7377.3|7436.4|7411.4|7438.4|7413.4|7394.3|7373|890
1604934000000|2020-11-09 15:00:00|7436.3|7411.3|7438.7|7413.7|7443.9|7418.9|7416.2|7391.7|1309
1604937600000|2020-11-09 16:00:00|7438.9|7413.9|7438|7413|7447.4|7427.4|7428.4|7406.3|739
1604941200000|2020-11-09 17:00:00|7437.7|7412.7|7439.2|7414.2|7447.1|7427.9|7432.3|7411.7|408
1604944800000|2020-11-09 18:00:00|7438.8|7413.8|7433.7|7408.7|7439|7414|7432.5|7407.5|92
1604948400000|2020-11-09 19:00:00|7433.2|7408.2|7430|7405|7433.8|7408.8|7428.5|7403.5|76
1604973600000|2020-11-10 02:00:00|7428.5|7403.5|7434.4|7409.4|7434.6|7409.6|7428.1|7403.1|103
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7430.5|7415.5|7441.2|7418.2|7430.5|7407.2|723
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7435.3|7420.3|7438|7423|7429|7409|1055
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7443.6|7428.6|7445.9|7430.9|7429.7|7414.7|1281
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7452.9|7437.9|7455.5|7440.5|7441.6|7426.6|1068
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7451.4|7436.4|7452.7|7437.7|7444.5|7429.5|672
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7448.8|7433.8|7451|7436|7444|7429|997
1604998800000|2020-11-10 09:00:00|7449|7434|7446.3|7431.3|7456|7440.1|7445.2|7427.6|1427
1605002400000|2020-11-10 10:00:00|7446|7431|7459.1|7444.1|7459.3|7444.3|7445.7|7430.7|1035
1605006000000|2020-11-10 11:00:00|7459|7444|7452.4|7437.4|7460.5|7444.4|7450.3|7430.5|464
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7452.8|7437.8|7456.3|7441.3|7451.8|7436.8|506
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7477.1|7452.1|7480.7|7461.1|7452.3|7437.3|478
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7465.2|7440.2|7477.2|7457.5|7463|7440.2|584
1605020400000|2020-11-10 15:00:00|7466|7441|7466.9|7441.9|7472.2|7451.1|7459.8|7438.7|271
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7468.6|7443.6|7470.1|7446.6|7458.5|7438|207
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7461.7|7436.7|7469.1|7444.1|7455.5|7435.3|224
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7461.4|7436.4|7465|7442.2|7456.2|7435|111
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7463.9|7438.9|7464.6|7439.6|7461.3|7436.3|37
1605060000000|2020-11-11 02:00:00|7453.4|7428.4|7451.2|7426.2|7454.9|7433|7446.5|7425.2|937
1605063600000|2020-11-11 03:00:00|7451|7426|7447.4|7432.4|7451|7434.1|7443.5|7423.4|412
1605067200000|2020-11-11 04:00:00|7447.3|7432.3|7452.1|7437.1|7455.8|7440.8|7447.3|7432.3|827
1605070800000|2020-11-11 05:00:00|7452.2|7437.2|7453.3|7438.3|7455.1|7440.1|7446.4|7431.4|764
1605074400000|2020-11-11 06:00:00|7453.2|7438.2|7456|7441|7457.4|7442.4|7448.1|7433.1|875
1605078000000|2020-11-11 07:00:00|7455.9|7440.9|7456|7441|7460.6|7445.6|7453.2|7438.2|772
1605081600000|2020-11-11 08:00:00|7456.1|7441.1|7456.7|7441.7|7463.8|7448.8|7452.9|7437.9|786
1605085200000|2020-11-11 09:00:00|7456.8|7441.8|7464.1|7449.1|7465.6|7450.6|7453.6|7438.6|814
1605088800000|2020-11-11 10:00:00|7464|7449|7465.2|7450.2|7466.1|7451.1|7461|7446|585
1605092400000|2020-11-11 11:00:00|7465.3|7450.3|7470.9|7455.9|7475.6|7456.3|7463.9|7448.4|495
1605096000000|2020-11-11 12:00:00|7470.7|7455.7|7470.5|7455.5|7485.7|7465.7|7470.3|7451.2|640
1605099600000|2020-11-11 13:00:00|7470.4|7455.4|7471.6|7456.6|7478.5|7458.2|7466.9|7447.3|1184
1605103200000|2020-11-11 14:00:00|7471.5|7456.5|7477.7|7452.7|7481.6|7462.1|7471.5|7451.5|772
1605106800000|2020-11-11 15:00:00|7477.6|7452.6|7482.3|7457.3|7485.5|7466.6|7473.9|7452.1|258
1605110400000|2020-11-11 16:00:00|7482.6|7457.6|7483.6|7458.6|7485.1|7463.8|7477.7|7457.1|89
1605114000000|2020-11-11 17:00:00|7483.9|7458.9|7484.9|7459.9|7485.6|7464.6|7476.6|7457.7|55
1605117600000|2020-11-11 18:00:00|7484.8|7459.8|7476.8|7461.8|7485|7464|7476.3|7457.2|54
1605121200000|2020-11-11 19:00:00|7476.6|7461.6|7482.1|7457.1|7482.3|7463|7476.4|7456.3|20
1605146400000|2020-11-12 02:00:00|7475.4|7450.4|7476.5|7451.5|7477.1|7452.1|7475.4|7450.4|4
1605150000000|2020-11-12 03:00:00|7477.3|7452.3|7476.3|7451.3|7481.1|7456.1|7476.1|7451.1|551
1605153600000|2020-11-12 04:00:00|7476.2|7451.2|7471.7|7456.7|7483.1|7462.9|7465.8|7446.6|1026
1605157200000|2020-11-12 05:00:00|7471.6|7456.6|7473.1|7458.1|7476.3|7461.3|7469.4|7454.4|852
1605160800000|2020-11-12 06:00:00|7473.2|7458.2|7483.6|7468.6|7485.6|7470.6|7473.2|7458.2|761
1605164400000|2020-11-12 07:00:00|7483.5|7468.5|7496.3|7481.3|7502|7487|7483.1|7468.1|1213
1605168000000|2020-11-12 08:00:00|7496.2|7481.2|7499.2|7484.2|7500|7485|7489.7|7474.7|852
1605171600000|2020-11-12 09:00:00|7499.4|7484.4|7492.4|7477.4|7505.6|7490.6|7491.2|7476.2|1037
1605175200000|2020-11-12 10:00:00|7492.3|7477.3|7489.9|7474.9|7494|7479|7485.3|7470.3|1303
1605178800000|2020-11-12 11:00:00|7489.8|7474.8|7493.4|7478.4|7494.2|7479.2|7489|7474|386
1605182400000|2020-11-12 12:00:00|7492.8|7477.8|7500.4|7485.4|7500.8|7485.8|7492.4|7477.4|395
1605186000000|2020-11-12 13:00:00|7499.6|7484.6|7500.9|7485.9|7504.7|7489.7|7499.4|7484.4|187
1605189600000|2020-11-12 14:00:00|7501.1|7486.1|7502.8|7477.8|7508.2|7488.7|7498.1|7477.8|257
1605193200000|2020-11-12 15:00:00|7498.5|7483.5|7495.2|7480.2|7504.5|7485.2|7488.2|7469.1|265
1605196800000|2020-11-12 16:00:00|7495.1|7480.1|7489.5|7474.5|7498.9|7480.5|7489.1|7470.1|125
1605200400000|2020-11-12 17:00:00|7489.6|7474.6|7494.4|7469.4|7494.4|7475.9|7488.1|7469.4|50
1605204000000|2020-11-12 18:00:00|7494.6|7469.6|7489.3|7474.3|7499.5|7477.3|7488.3|7467.8|187
1605207600000|2020-11-12 19:00:00|7489.2|7474.2|7497.9|7482.9|7501.1|7483.9|7489.1|7468.2|59
1605232800000|2020-11-13 02:00:00|7504.4|7479.4|7513.1|7484.1|7518.5|7489.5|7500.2|7475.2|38
1605236400000|2020-11-13 03:00:00|7513.2|7484.2|7500.7|7475.7|7513.2|7484.2|7497.2|7472.2|904
1605240000000|2020-11-13 04:00:00|7500.6|7475.6|7496.6|7481.6|7502.2|7482.5|7492|7471.5|424
1605243600000|2020-11-13 05:00:00|7496.7|7481.7|7500|7485|7502.3|7487.3|7494|7479|585
1605247200000|2020-11-13 06:00:00|7499.9|7484.9|7496.3|7481.3|7500.3|7485.3|7495.1|7480.1|487
1605250800000|2020-11-13 07:00:00|7496.4|7481.4|7481.8|7466.8|7496.5|7481.5|7476.8|7461.8|1440
1605254400000|2020-11-13 08:00:00|7482|7467|7491.6|7476.6|7492.3|7477.3|7481.6|7466.6|704
1605258000000|2020-11-13 09:00:00|7491.8|7476.8|7485|7470|7494.7|7479.7|7485|7470|514
1605261600000|2020-11-13 10:00:00|7485.2|7470.2|7486.6|7471.6|7487.1|7472.1|7480.2|7465.2|511
1605265200000|2020-11-13 11:00:00|7486.5|7471.5|7492.3|7477.3|7492.4|7477.4|7485.7|7470.7|237
1605268800000|2020-11-13 12:00:00|7492.4|7477.4|7493|7478|7493.6|7478.6|7492.1|7477.1|157
1605272400000|2020-11-13 13:00:00|7492.9|7477.9|7493.6|7478.6|7494.2|7479.2|7491.8|7476.8|83
1605276000000|2020-11-13 14:00:00|7493.4|7478.4|7497.4|7472.4|7497.4|7479.6|7490.7|7472|69
1605279600000|2020-11-13 15:00:00|7497.3|7472.3|7490.6|7475.6|7497.7|7477.9|7489|7472.2|97
1605283200000|2020-11-13 16:00:00|7490.1|7475.1|7492.3|7467.3|7494|7478.6|7480.9|7465.9|194
1605286800000|2020-11-13 17:00:00|7492.4|7467.4|7481.8|7466.8|7492.5|7470.9|7479.3|7459.7|48
1605290400000|2020-11-13 18:00:00|7482|7467|7479.6|7464.6|7485.7|7467.8|7477.5|7458.6|93
1605294000000|2020-11-13 19:00:00|7479.8|7464.8|7481.6|7466.6|7486.6|7466.9|7477.2|7460.8|32
1605492000000|2020-11-16 02:00:00|7481.4|7456.4|7479.8|7454.8|7481.4|7456.4|7479.8|7454.8|2
1605495600000|2020-11-16 03:00:00|7479|7454|7481.3|7466.3|7482.2|7467.2|7473.5|7454|67
1605499200000|2020-11-16 04:00:00|7481.5|7466.5|7479.4|7464.4|7484.1|7469.1|7479.2|7464.2|73
1605502800000|2020-11-16 05:00:00|7479.2|7464.2|7482.9|7467.9|7486.6|7471.6|7476.2|7461.2|118
1605506400000|2020-11-16 06:00:00|7483|7468|7481.2|7466.2|7486.2|7471.2|7480.2|7465.2|176
1605510000000|2020-11-16 07:00:00|7481|7466|7485.5|7470.5|7486.7|7471.7|7480.9|7465.9|209
1605513600000|2020-11-16 08:00:00|7485.3|7470.3|7480.2|7465.2|7485.4|7470.4|7474.1|7459.1|297
1605517200000|2020-11-16 09:00:00|7480|7465|7478.8|7463.8|7484.1|7469.1|7478|7463|222
1605520800000|2020-11-16 10:00:00|7478.5|7463.5|7479.3|7464.3|7479.9|7464.9|7476.5|7461.5|95
1605524400000|2020-11-16 11:00:00|7479.2|7464.2|7469.6|7454.6|7481.2|7464.2|7469.6|7452.3|167
1605528000000|2020-11-16 12:00:00|7469.8|7454.8|7472|7457|7476.8|7461.8|7469.5|7454.5|127
1605531600000|2020-11-16 13:00:00|7472.1|7457.1|7477.5|7462.5|7479.5|7464.5|7471|7456|175
1605535200000|2020-11-16 14:00:00|7477.6|7462.6|7474.3|7459.3|7478.8|7463.8|7471.7|7456.7|175
1605538800000|2020-11-16 15:00:00|7474.1|7459.1|7471.5|7456.5|7475.1|7460.1|7469.7|7454.7|68
1605542400000|2020-11-16 16:00:00|7471.2|7456.2|7467.2|7452.2|7472|7457|7466.6|7451.6|84
1605546000000|2020-11-16 17:00:00|7467.1|7452.1|7467.5|7452.5|7468.2|7453.2|7466.3|7451.3|45
1605549600000|2020-11-16 18:00:00|7467.7|7452.7|7467.9|7452.9|7468.6|7453.6|7465.8|7450.8|60
1605553200000|2020-11-16 19:00:00|7467.8|7452.8|7467.6|7452.6|7468.6|7453.6|7466.6|7451.6|30
1605556800000|2020-11-16 20:00:00|7464.4|7449.4|7463.2|7448.2|7469.6|7449.7|7461|7444.3|47
1605578400000|2020-11-17 02:00:00|7467.5|7452.5|7467.1|7452.1|7467.5|7452.5|7466.5|7451.5|8
1605582000000|2020-11-17 03:00:00|7466.6|7451.6|7472.3|7457.3|7474.1|7459.1|7465.8|7450.8|212
1605585600000|2020-11-17 04:00:00|7472.8|7457.8|7474.4|7459.4|7475.2|7460.2|7466.6|7451.6|514
1605589200000|2020-11-17 05:00:00|7474.3|7459.3|7476.1|7461.1|7480|7465|7472.5|7457.5|584
1605592800000|2020-11-17 06:00:00|7475.9|7460.9|7483.1|7468.1|7486.5|7471.5|7475.9|7460.9|501
1605596400000|2020-11-17 07:00:00|7482.8|7467.8|7490.8|7475.8|7492.2|7477.2|7481.2|7466.2|508
1605600000000|2020-11-17 08:00:00|7490.7|7475.7|7476.8|7461.8|7490.9|7475.9|7473.6|7458.6|931
1605603600000|2020-11-17 09:00:00|7477|7462|7473.3|7458.3|7477.2|7462.2|7467.8|7452.8|1108
1605607200000|2020-11-17 10:00:00|7473|7458|7474.8|7459.8|7477.4|7462.4|7472.5|7457.5|287
1605610800000|2020-11-17 11:00:00|7474.5|7459.5|7478.8|7463.8|7479.5|7464.5|7474.3|7459.3|222
1605614400000|2020-11-17 12:00:00|7478.5|7463.5|7479.1|7464.1|7479.8|7464.8|7475.8|7460.8|247
1605618000000|2020-11-17 13:00:00|7478.8|7463.8|7477.3|7462.3|7479.8|7464.8|7475.3|7460.3|270
1605621600000|2020-11-17 14:00:00|7477.5|7462.5|7476|7461|7479.1|7464.1|7475.5|7460.5|121
1605625200000|2020-11-17 15:00:00|7476.2|7461.2|7472.9|7457.9|7476.7|7461.7|7472.9|7457.9|73
1605628800000|2020-11-17 16:00:00|7472.6|7457.6|7473|7458|7474.9|7459.9|7472|7457|64
1605632400000|2020-11-17 17:00:00|7472.8|7457.8|7472.5|7457.5|7473.1|7458.1|7471.9|7456.9|7
1605636000000|2020-11-17 18:00:00|7472.7|7457.7|7470.9|7455.9|7472.8|7457.8|7470.9|7455.9|12
1605639600000|2020-11-17 19:00:00|7470.3|7455.3|7471.5|7456.5|7472.5|7457.5|7469.5|7454.5|22
1605664800000|2020-11-18 02:00:00|7477.8|7462.8|7480.8|7465.8|7480.9|7465.9|7477.8|7462.8|5
1605668400000|2020-11-18 03:00:00|7480.5|7465.5|7477.1|7462.1|7480.8|7465.8|7476.4|7461.4|182
1605672000000|2020-11-18 04:00:00|7477.5|7462.5|7476.5|7461.5|7479.8|7464.8|7472.9|7457.9|380
1605675600000|2020-11-18 05:00:00|7476.4|7461.4|7471.1|7456.1|7476.4|7461.4|7468|7453|640
1605679200000|2020-11-18 06:00:00|7471.2|7456.2|7457.5|7442.5|7471.8|7456.8|7456.6|7441.6|1109
1605682800000|2020-11-18 07:00:00|7457.7|7442.7|7446.3|7431.3|7457.8|7442.8|7433.5|7418.5|1571
1605686400000|2020-11-18 08:00:00|7446.6|7431.6|7453.8|7438.8|7454.4|7439.4|7439.9|7424.9|745
1605690000000|2020-11-18 09:00:00|7453.9|7438.9|7447|7432|7461.5|7446.5|7446.8|7431.8|833
1605693600000|2020-11-18 10:00:00|7446.8|7431.8|7448.1|7433.1|7449|7434|7442.3|7427.3|409
1605697200000|2020-11-18 11:00:00|7447.6|7432.6|7448.1|7433.1|7449.9|7434.9|7446.5|7431.5|141
1605700800000|2020-11-18 12:00:00|7448.4|7433.4|7446|7431|7451.8|7436.8|7444.4|7429.4|283
1605704400000|2020-11-18 13:00:00|7446.1|7431.1|7452|7437|7458.7|7443.7|7443.8|7428.8|315
1605708000000|2020-11-18 14:00:00|7451.9|7436.9|7447.1|7432.1|7453.2|7438.2|7445.9|7430.9|91
1605711600000|2020-11-18 15:00:00|7446.9|7431.9|7439.1|7424.1|7446.9|7431.9|7438.1|7423.1|131
1605715200000|2020-11-18 16:00:00|7438.5|7423.5|7437.9|7422.9|7442.1|7427.1|7433.6|7418.6|177
1605718800000|2020-11-18 17:00:00|7437.6|7422.6|7443.7|7428.7|7443.7|7428.7|7437.4|7422.4|44
1605722400000|2020-11-18 18:00:00|7443.2|7428.2|7437.4|7422.4|7443.2|7428.2|7437.4|7422.4|49
1605726000000|2020-11-18 19:00:00|7437.9|7422.9|7440.2|7425.2|7441|7426|7437.9|7422.9|18
1605751200000|2020-11-19 02:00:00|7455.4|7440.4|7458.3|7443.3|7458.4|7443.4|7455.1|7440.1|15
1605754800000|2020-11-19 03:00:00|7458.6|7443.6|7457.9|7442.9|7461.5|7446.5|7455.1|7440.1|341
1605758400000|2020-11-19 04:00:00|7458.1|7443.1|7453.7|7438.7|7460.4|7445.4|7452.6|7437.6|401
1605762000000|2020-11-19 05:00:00|7453.4|7438.4|7453|7438|7458.2|7443.2|7449.4|7434.4|542
1605765600000|2020-11-19 06:00:00|7452.8|7437.8|7453.7|7438.7|7456.9|7441.9|7449|7434|532
1605769200000|2020-11-19 07:00:00|7453.5|7438.5|7455.5|7440.5|7455.7|7440.7|7450.7|7435.7|425
1605772800000|2020-11-19 08:00:00|7455.3|7440.3|7459|7444|7461.7|7446.7|7453.1|7438.1|459
1605776400000|2020-11-19 09:00:00|7458.7|7443.7|7455.5|7440.5|7461.2|7446.2|7454|7439|459
1605780000000|2020-11-19 10:00:00|7455.8|7440.8|7455.2|7440.2|7461.9|7446.9|7454.6|7439.6|281
1605783600000|2020-11-19 11:00:00|7454.9|7439.9|7448.7|7433.7|7455.1|7440.1|7447.1|7432.1|162
1605787200000|2020-11-19 12:00:00|7448.8|7433.8|7447.4|7432.4|7449.6|7434.6|7446.6|7431.6|89
1605790800000|2020-11-19 13:00:00|7447.8|7432.8|7446.2|7431.2|7450.5|7435.5|7444.7|7429.7|210
1605794400000|2020-11-19 14:00:00|7446|7431|7447.1|7432.1|7450.7|7435.7|7446|7431|323
1605798000000|2020-11-19 15:00:00|7447.3|7432.3|7444.7|7429.7|7447.7|7432.7|7442.2|7427.2|93
1605801600000|2020-11-19 16:00:00|7444.9|7429.9|7442.9|7427.9|7445.4|7430.4|7441.9|7426.9|83
1605805200000|2020-11-19 17:00:00|7444|7429|7440.1|7425.1|7444.3|7429.3|7438.9|7423.9|67
1605808800000|2020-11-19 18:00:00|7439.6|7424.6|7441.6|7426.6|7441.6|7426.6|7438.4|7423.4|64
1605812400000|2020-11-19 19:00:00|7440.6|7425.6|7438.4|7423.4|7441|7426|7437.7|7422.7|25
1605837600000|2020-11-20 02:00:00|7449.9|7434.9|7445.2|7430.2|7449.9|7434.9|7444.9|7429.9|7
1605841200000|2020-11-20 03:00:00|7444.5|7429.5|7440.8|7425.8|7445.8|7430.8|7440.6|7425.6|159
1605844800000|2020-11-20 04:00:00|7440.6|7425.6|7439.9|7424.9|7444.8|7429.8|7438.8|7423.8|440
1605848400000|2020-11-20 05:00:00|7440.2|7425.2|7443.8|7428.8|7447.6|7432.6|7435.7|7420.7|753
1605852000000|2020-11-20 06:00:00|7443.7|7428.7|7440.4|7425.4|7444.4|7429.4|7439.9|7424.9|323
1605855600000|2020-11-20 07:00:00|7439.1|7424.1|7439.4|7424.4|7443.5|7428.5|7436.8|7421.8|469
1605859200000|2020-11-20 08:00:00|7439.7|7424.7|7437.4|7422.4|7440.1|7425.1|7434.6|7419.6|514
1605862800000|2020-11-20 09:00:00|7437.3|7422.3|7440.8|7425.8|7441.6|7426.6|7435.1|7420.1|452
1605866400000|2020-11-20 10:00:00|7441.1|7426.1|7441|7426|7442.4|7427.4|7438.7|7423.7|237
1605870000000|2020-11-20 11:00:00|7440.8|7425.8|7439.9|7424.9|7443.4|7428.4|7438.7|7423.7|146
1605873600000|2020-11-20 12:00:00|7440|7425|7439.1|7424.1|7441.8|7426.8|7439.1|7424.1|160
1605877200000|2020-11-20 13:00:00|7439.3|7424.3|7439.3|7424.3|7441.7|7426.7|7439.1|7424.1|84
1605880800000|2020-11-20 14:00:00|7439.2|7424.2|7440.6|7425.6|7442.8|7427.8|7439.1|7424.1|150
1605884400000|2020-11-20 15:00:00|7439.8|7424.8|7439.3|7424.3|7442.2|7427.2|7439.3|7424.3|95
1605888000000|2020-11-20 16:00:00|7439.5|7424.5|7438.4|7423.4|7440.4|7425.4|7437.6|7422.6|90
1605891600000|2020-11-20 17:00:00|7438.8|7423.8|7438|7423|7439.3|7424.3|7437.4|7422.4|60
1605895200000|2020-11-20 18:00:00|7437.9|7422.9|7438.9|7423.9|7440.1|7425.1|7437.4|7422.4|67
1605898800000|2020-11-20 19:00:00|7439.2|7424.2|7441.9|7426.9|7442.7|7427.7|7439.2|7424.2|55
1606096800000|2020-11-23 02:00:00|7441.8|7416.8|7440.6|7415.6|7442.1|7417.1|7439.9|7414.9|21
1606100400000|2020-11-23 03:00:00|7440.1|7415.1|7445.2|7430.2|7445.4|7430.4|7436.7|7415.1|250
1606104000000|2020-11-23 04:00:00|7445.1|7430.1|7445.4|7430.4|7447|7432|7440.1|7425.1|484
1606107600000|2020-11-23 05:00:00|7445.3|7430.3|7444.2|7429.2|7450.5|7435.5|7444.2|7429.2|312
1606111200000|2020-11-23 06:00:00|7444.1|7429.1|7443.7|7428.7|7445.5|7430.5|7441.7|7426.7|323
1606114800000|2020-11-23 07:00:00|7443.6|7428.6|7434.8|7419.8|7445|7430|7434.5|7419.5|506
1606118400000|2020-11-23 08:00:00|7434.3|7419.3|7436.5|7421.5|7438.3|7423.3|7431.7|7416.7|463
1606122000000|2020-11-23 09:00:00|7436.9|7421.9|7437.7|7422.7|7440.3|7425.3|7434.5|7419.5|258
1606125600000|2020-11-23 10:00:00|7437.6|7422.6|7435.1|7420.1|7437.7|7422.7|7433.6|7418.6|131
1606129200000|2020-11-23 11:00:00|7434.8|7419.8|7435.3|7420.3|7436.2|7421.2|7431.4|7416.4|93
1606132800000|2020-11-23 12:00:00|7435.4|7420.4|7435.1|7420.1|7435.4|7420.4|7432.4|7417.4|102
1606136400000|2020-11-23 13:00:00|7434.9|7419.9|7435.3|7420.3|7438|7420.4|7431.3|7412.9|116
1606140000000|2020-11-23 14:00:00|7435.4|7420.4|7446.4|7431.4|7447.4|7432.4|7434.8|7418.4|348
1606143600000|2020-11-23 15:00:00|7446.6|7431.6|7450.5|7435.5|7455.7|7437|7446.6|7430.2|126
1606147200000|2020-11-23 16:00:00|7451.4|7436.4|7453.9|7438.9|7457.1|7442.1|7451.4|7436.4|130
1606150800000|2020-11-23 17:00:00|7454.1|7439.1|7452.4|7437.4|7454.6|7439.6|7451.6|7436.6|23
1606154400000|2020-11-23 18:00:00|7457.5|7432.5|7453.1|7438.1|7457.5|7438.1|7451.8|7432.5|13
1606158000000|2020-11-23 19:00:00|7453.2|7438.2|7454.3|7439.3|7461.6|7441.1|7453.2|7435.9|51
1606161600000|2020-11-23 20:00:00|7453.6|7438.6|7461.6|7436.6|7461.6|7441.1|7453.6|7435.6|22
1606183200000|2020-11-24 02:00:00|7453.9|7428.9|7452.3|7427.3|7453.9|7428.9|7452.3|7427.3|4
1606186800000|2020-11-24 03:00:00|7452.4|7427.4|7444.8|7429.8|7453.3|7433.4|7444.8|7427.1|220
1606190400000|2020-11-24 04:00:00|7444.6|7429.6|7426.6|7411.6|7444.6|7429.6|7420.6|7405.6|1219
1606194000000|2020-11-24 05:00:00|7426.4|7411.4|7428.2|7413.2|7430|7415|7418|7403|1025
1606197600000|2020-11-24 06:00:00|7428.1|7413.1|7428.1|7413.1|7429.4|7414.4|7425.4|7410.4|330
1606201200000|2020-11-24 07:00:00|7428.4|7413.4|7435|7420|7435.9|7420.9|7427.6|7412.6|541
1606204800000|2020-11-24 08:00:00|7434.9|7419.9|7427.8|7412.8|7435.8|7420.8|7425|7410|845
1606208400000|2020-11-24 09:00:00|7427.6|7412.6|7429|7414|7430.4|7415.4|7423.5|7408.5|393
1606212000000|2020-11-24 10:00:00|7429.1|7414.1|7432.9|7417.9|7433|7418|7428.6|7413.6|219
1606215600000|2020-11-24 11:00:00|7432.7|7417.7|7436.2|7421.2|7437.4|7422.4|7432.3|7417.3|183
1606219200000|2020-11-24 12:00:00|7436.3|7421.3|7441.6|7426.6|7443.4|7428.4|7435.9|7420.9|233
1606222800000|2020-11-24 13:00:00|7441.3|7426.3|7440.8|7425.8|7442.8|7427.8|7437.1|7422.1|273
1606226400000|2020-11-24 14:00:00|7441.4|7426.4|7438.8|7423.8|7443.1|7428.1|7438.8|7423.8|165
1606230000000|2020-11-24 15:00:00|7438.5|7423.5|7439.9|7424.9|7441.2|7426.2|7435.7|7420.7|171
1606233600000|2020-11-24 16:00:00|7440.4|7425.4|7434.8|7419.8|7440.9|7425.9|7430.5|7412|155
1606237200000|2020-11-24 17:00:00|7434.7|7419.7|7435.2|7420.2|7435.2|7420.2|7432.6|7417.6|58
1606240800000|2020-11-24 18:00:00|7435.4|7420.4|7429|7414|7435.7|7420.7|7429|7414|69
1606244400000|2020-11-24 19:00:00|7429.1|7414.1|7428.9|7413.9|7429.6|7414.6|7428.4|7413.4|26
1606248000000|2020-11-24 20:00:00|7428.4|7413.4|7426.4|7411.4|7428.4|7413.4|7425.9|7410.9|28
1606269600000|2020-11-25 02:00:00|7432.9|7407.9|7430.4|7405.4|7432.9|7407.9|7430.4|7405.4|5
1606273200000|2020-11-25 03:00:00|7430.8|7405.8|7429.8|7414.8|7433.7|7415.6|7424.7|7404.1|297
1606276800000|2020-11-25 04:00:00|7430|7415|7427|7412|7430.4|7415.4|7423.6|7408.6|284
1606280400000|2020-11-25 05:00:00|7426.8|7411.8|7429|7414|7429.7|7414.7|7422.9|7407.9|394
1606284000000|2020-11-25 06:00:00|7428.9|7413.9|7429.2|7414.2|7429.5|7414.5|7426.3|7411.3|326
1606287600000|2020-11-25 07:00:00|7429.3|7414.3|7425.6|7410.6|7430.2|7415.2|7424.6|7409.6|368
1606291200000|2020-11-25 08:00:00|7425.8|7410.8|7424.2|7409.2|7426.8|7411.8|7418.2|7403.2|563
1606294800000|2020-11-25 09:00:00|7424|7409|7417.9|7402.9|7425.5|7410.5|7414.8|7399.8|547
1606298400000|2020-11-25 10:00:00|7417.7|7402.7|7418.8|7403.8|7419.5|7404.5|7413.8|7398.8|213
1606302000000|2020-11-25 11:00:00|7419|7404|7424.2|7409.2|7424.5|7409.5|7418.5|7403.5|114
1606305600000|2020-11-25 12:00:00|7423.9|7408.9|7422.2|7407.2|7424.3|7409.3|7421.8|7406.8|49
1606309200000|2020-11-25 13:00:00|7422|7407|7420.1|7405.1|7422.1|7407.1|7418.2|7403.2|149
1606312800000|2020-11-25 14:00:00|7420.2|7405.2|7418|7403|7420.7|7405.7|7417.3|7402.3|148
1606316400000|2020-11-25 15:00:00|7417.8|7402.8|7409.6|7394.6|7420.3|7405.3|7406.7|7391.7|521
1606320000000|2020-11-25 16:00:00|7409.7|7394.7|7406.7|7391.7|7412.4|7394.8|7404.5|7386.6|576
1606323600000|2020-11-25 17:00:00|7406.8|7391.8|7403.9|7388.9|7407.6|7392.6|7403.7|7388.7|502
1606327200000|2020-11-25 18:00:00|7404|7389|7406.8|7391.8|7408.5|7393.5|7403.1|7388.1|151
1606330800000|2020-11-25 19:00:00|7407.1|7392.1|7408.5|7393.5|7411.3|7396.3|7406.8|7391.8|85
1606334400000|2020-11-25 20:00:00|7408.9|7393.9|7410.3|7395.3|7411.8|7396.8|7406.1|7391.1|85
1606356000000|2020-11-26 02:00:00|7414|7389|7411.1|7386.1|7414|7389|7411.1|7386.1|11
1606359600000|2020-11-26 03:00:00|7410.5|7385.5|7409.1|7394.1|7416.3|7396.8|7407.1|7385.5|216
1606363200000|2020-11-26 04:00:00|7409.2|7394.2|7414.3|7399.3|7414.5|7399.5|7409.1|7394.1|520
1606366800000|2020-11-26 05:00:00|7414.2|7399.2|7413.5|7398.5|7416.3|7401.3|7412.7|7397.7|227
1606370400000|2020-11-26 06:00:00|7413.4|7398.4|7408|7393|7413.8|7398.8|7406.6|7391.6|561
1606374000000|2020-11-26 07:00:00|7408.2|7393.2|7412.9|7397.9|7413.9|7398.9|7401.9|7386.9|512
1606377600000|2020-11-26 08:00:00|7412.6|7397.6|7414|7399|7414.5|7399.5|7408.9|7393.9|215
1606381200000|2020-11-26 09:00:00|7413.8|7398.8|7419.3|7404.3|7420.1|7405.1|7411.7|7396.7|552
1606384800000|2020-11-26 10:00:00|7419.5|7404.5|7416.9|7401.9|7419.5|7404.5|7414.5|7399.5|134
1606388400000|2020-11-26 11:00:00|7417.2|7402.2|7414.5|7399.5|7417.2|7402.2|7414.5|7399.5|76
1606392000000|2020-11-26 12:00:00|7414.9|7399.9|7420.4|7395.4|7421.7|7401.7|7414.1|7394.8|100
1606395600000|2020-11-26 13:00:00|7420.5|7395.5|7412.9|7397.9|7420.5|7400.3|7411.9|7395.3|39
1606399200000|2020-11-26 14:00:00|7412.5|7397.5|7414.1|7399.1|7420.3|7400|7411.5|7394.7|120
1606402800000|2020-11-26 15:00:00|7414.3|7399.3|7412.2|7397.2|7418.3|7399.3|7412.1|7393.3|93
1606406400000|2020-11-26 16:00:00|7412.1|7397.1|7412.8|7397.8|7416|7398.1|7411.9|7391|37
1606410000000|2020-11-26 17:00:00|7412.5|7397.5|7417.8|7392.8|7418|7397.8|7412.4|7392.1|28
1606420800000|2020-11-26 20:00:00|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1606442400000|2020-11-27 02:00:00|7418.5|7393.5|7418|7393|7418.5|7393.5|7417.7|7392.7|7
1606446000000|2020-11-27 03:00:00|7417.9|7392.9|7409.8|7394.8|7418.1|7395.6|7408.4|7390.7|187
1606449600000|2020-11-27 04:00:00|7409.7|7394.7|7405.1|7390.1|7410.9|7395.9|7405.1|7390.1|250
1606453200000|2020-11-27 05:00:00|7405|7390|7406.7|7391.7|7407.4|7392.4|7403.8|7388.8|285
1606456800000|2020-11-27 06:00:00|7406.5|7391.5|7410.6|7395.6|7411|7396|7404.1|7389.1|320
1606460400000|2020-11-27 07:00:00|7410.7|7395.7|7421.6|7406.6|7424.5|7409.5|7410.1|7395.1|488
1606464000000|2020-11-27 08:00:00|7421.3|7406.3|7423.2|7408.2|7426.1|7411.1|7415.1|7400.1|727
1606467600000|2020-11-27 09:00:00|7423.3|7408.3|7432.7|7417.7|7435.8|7420.8|7421.1|7406.1|671
1606471200000|2020-11-27 10:00:00|7432.8|7417.8|7428.7|7413.7|7432.8|7417.8|7423.7|7408.7|439
1606474800000|2020-11-27 11:00:00|7428.6|7413.6|7435.9|7420.9|7436.5|7421.5|7427.6|7412.6|281
1606478400000|2020-11-27 12:00:00|7435.4|7420.4|7433.8|7418.8|7439.2|7421|7432.5|7413|690
1606482000000|2020-11-27 13:00:00|7433.5|7418.5|7434.6|7419.6|7446.1|7426.2|7433|7418|711
1606485600000|2020-11-27 14:00:00|7434.7|7419.7|7435.9|7420.9|7437.5|7422.5|7433.5|7418.5|566
1606489200000|2020-11-27 15:00:00|7436|7421|7434.3|7419.3|7436.3|7421.3|7433.6|7418.6|379
1606492800000|2020-11-27 16:00:00|7434.2|7419.2|7430.9|7415.9|7434.3|7419.3|7430.2|7415.2|539
1606496400000|2020-11-27 17:00:00|7431|7416|7424.9|7409.9|7431.8|7416.8|7424.7|7409.7|432
1606500000000|2020-11-27 18:00:00|7425.1|7410.1|7423.5|7408.5|7425.1|7410.1|7422.3|7407.3|46
1606503600000|2020-11-27 19:00:00|7422.3|7407.3|7423.3|7408.3|7423.6|7408.6|7421.3|7406.3|25
1606507200000|2020-11-27 20:00:00|7423.4|7408.4|7424.3|7409.3|7425.1|7410.1|7423.1|7408.1|21
1606701600000|2020-11-30 02:00:00|7427.7|7402.7|7428.2|7403.2|7428.2|7403.2|7427.4|7402.4|13
1606705200000|2020-11-30 03:00:00|7427.9|7402.9|7430.6|7415.6|7434.2|7419.2|7425.8|7402.1|172
1606708800000|2020-11-30 04:00:00|7430.8|7415.8|7428.2|7413.2|7430.9|7415.9|7427.1|7412.1|84
1606712400000|2020-11-30 05:00:00|7428.1|7413.1|7426.2|7411.2|7429.4|7414.4|7425.2|7410.2|122
1606716000000|2020-11-30 06:00:00|7426.1|7411.1|7428.6|7413.6|7430|7415|7424.8|7409.8|170
1606719600000|2020-11-30 07:00:00|7428.4|7413.4|7427.1|7412.1|7429.2|7414.2|7426.9|7411.9|132
1606723200000|2020-11-30 08:00:00|7427.4|7412.4|7421|7406|7430.7|7413.9|7420.8|7404.1|170
1606726800000|2020-11-30 09:00:00|7421.3|7406.3|7419.6|7404.6|7426.3|7411.3|7419.6|7404.6|106
1606730400000|2020-11-30 10:00:00|7419.8|7404.8|7424|7409|7425.3|7410.3|7418|7403|98
1606734000000|2020-11-30 11:00:00|7423.9|7408.9|7425|7410|7430.8|7411.9|7423.8|7405.3|60
1606737600000|2020-11-30 12:00:00|7425.3|7410.3|7430.9|7415.9|7434.6|7416.1|7425.3|7409.3|86
1606741200000|2020-11-30 13:00:00|7430|7415|7430.5|7415.5|7434.8|7416.4|7428.1|7409.5|88
1606744800000|2020-11-30 14:00:00|7430.3|7415.3|7429.2|7414.2|7431.7|7416.7|7429.2|7414.2|1649
1606748400000|2020-11-30 15:00:00|7429.3|7414.3|7429|7414|7435.2|7416.7|7424.4|7409.4|2157
1606752000000|2020-11-30 16:00:00|7429.2|7414.2|7434.5|7419.5|7435|7420|7428.8|7413.8|724
1606755600000|2020-11-30 17:00:00|7434.6|7419.6|7433.3|7418.3|7435.1|7420.1|7432.4|7417.4|210
1606759200000|2020-11-30 18:00:00|7433.2|7418.2|7432|7417|7433.3|7418.3|7431.5|7416.5|57
1606762800000|2020-11-30 19:00:00|7431.7|7416.7|7431.9|7416.9|7432.4|7417.4|7431.7|7416.7|72
1606766400000|2020-11-30 20:00:00|7431.8|7416.8|7437.5|7422.5|7440.2|7422.5|7431.8|7413.8|95
1606770000000|2020-11-30 21:00:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|1
1606788000000|2020-12-01 02:00:00|7440.2|7415.2|7436.3|7411.3|7441.8|7416.8|7436.3|7411.3|39
1606791600000|2020-12-01 03:00:00|7431|7406|7426.2|7411.2|7436.1|7413.6|7425.7|7404|177
1606795200000|2020-12-01 04:00:00|7426.1|7411.1|7402.7|7387.7|7427.6|7412.6|7401.6|7386.6|1072
1606798800000|2020-12-01 05:00:00|7402.6|7387.6|7383.3|7368.3|7403.1|7388.1|7380|7365|1405
1606802400000|2020-12-01 06:00:00|7383.2|7368.2|7382.5|7367.5|7387.6|7372.6|7377.9|7362.9|667
1606806000000|2020-12-01 07:00:00|7382.8|7367.8|7384.3|7369.3|7386.3|7371.3|7380.4|7365.4|464
1606809600000|2020-12-01 08:00:00|7384.7|7369.7|7389.7|7374.7|7394.7|7376|7380|7365|560
1606813200000|2020-12-01 09:00:00|7389.5|7374.5|7396.1|7381.1|7397.5|7382.5|7387.5|7366.8|937
1606816800000|2020-12-01 10:00:00|7396.4|7381.4|7394.9|7379.9|7396.5|7381.5|7392.9|7377.9|150
1606820400000|2020-12-01 11:00:00|7395.1|7380.1|7395.4|7380.4|7398.1|7383.1|7394.9|7379.9|158
1606824000000|2020-12-01 12:00:00|7395.8|7380.8|7393.2|7378.2|7396.3|7381.3|7393|7378|82
1606827600000|2020-12-01 13:00:00|7393.3|7378.3|7390.5|7375.5|7394.8|7379.8|7390.3|7375.3|91
1606831200000|2020-12-01 14:00:00|7390.4|7375.4|7385.7|7370.7|7391.6|7376.6|7385|7364.9|366
1606834800000|2020-12-01 15:00:00|7385.5|7370.5|7382.1|7367.1|7385.6|7370.6|7380|7365|468
1606838400000|2020-12-01 16:00:00|7382|7367|7381.5|7366.5|7385.1|7370.1|7380.2|7365.2|677
1606842000000|2020-12-01 17:00:00|7381.6|7366.6|7378.3|7363.3|7387|7367.4|7378.1|7361.6|336
1606845600000|2020-12-01 18:00:00|7378.4|7363.4|7379.4|7364.4|7379.9|7364.9|7378|7363|114
1606849200000|2020-12-01 19:00:00|7379.3|7364.3|7380.2|7365.2|7380.5|7365.5|7378.2|7363.2|74
1606852800000|2020-12-01 20:00:00|7380|7365|7380.7|7355.7|7384.3|7365|7376.8|7355.7|98
1606874400000|2020-12-02 02:00:00|7385.8|7360.8|7384.6|7359.6|7385.8|7360.8|7384.5|7359.5|13
1606878000000|2020-12-02 03:00:00|7384.8|7359.8|7374.3|7359.3|7387.7|7363.1|7371.1|7351.4|400
1606881600000|2020-12-02 04:00:00|7374.5|7359.5|7381.9|7366.9|7383.9|7368.9|7369.5|7354.5|542
1606885200000|2020-12-02 05:00:00|7382.1|7367.1|7394.5|7379.5|7403.5|7386.5|7371.8|7356.8|1138
1606888800000|2020-12-02 06:00:00|7394.3|7379.3|7392.3|7377.3|7395.6|7380.6|7392.1|7377.1|259
1606892400000|2020-12-02 07:00:00|7391.8|7376.8|7402.6|7387.6|7405.2|7388.4|7391.1|7376.1|776
1606896000000|2020-12-02 08:00:00|7402.9|7387.9|7406.4|7391.4|7406.7|7391.7|7399|7384|520
1606899600000|2020-12-02 09:00:00|7406.5|7391.5|7407.8|7392.8|7411.1|7396.1|7403.9|7388.9|743
1606903200000|2020-12-02 10:00:00|7408|7393|7407.3|7392.3|7411.3|7394|7403.5|7386.1|192
1606906800000|2020-12-02 11:00:00|7407.5|7392.5|7406.6|7391.6|7409.5|7394.5|7406.6|7391.6|191
1606910400000|2020-12-02 12:00:00|7406.4|7391.4|7408.8|7393.8|7414.8|7395.5|7405.7|7388.8|114
1606914000000|2020-12-02 13:00:00|7408.5|7393.5|7407.3|7392.3|7413|7393.8|7404.5|7384|161
1606917600000|2020-12-02 14:00:00|7407.2|7392.2|7407.3|7392.3|7415|7396.3|7406.8|7389.3|226
1606921200000|2020-12-02 15:00:00|7406.8|7391.8|7402.7|7387.7|7409.8|7392|7401.5|7381.5|369
1606924800000|2020-12-02 16:00:00|7402.6|7387.6|7402.2|7387.2|7405.2|7390.2|7400.7|7385.7|556
1606928400000|2020-12-02 17:00:00|7402.3|7387.3|7401.7|7386.7|7402.4|7387.4|7399.7|7384.7|912
1606932000000|2020-12-02 18:00:00|7401.8|7386.8|7399.4|7384.4|7401.8|7386.8|7399.2|7384.2|418
1606935600000|2020-12-02 19:00:00|7399.7|7384.7|7400.8|7385.8|7402.8|7387.8|7399.6|7384.6|73
1606939200000|2020-12-02 20:00:00|7400.7|7385.7|7400.5|7385.5|7400.9|7385.9|7399.1|7384.1|49
1606960800000|2020-12-03 02:00:00|7404.1|7379.1|7407.1|7382.1|7407.6|7382.6|7404.1|7379.1|14
1606964400000|2020-12-03 03:00:00|7406.6|7381.6|7409|7394|7422.5|7397.5|7405.5|7381.6|394
1606968000000|2020-12-03 04:00:00|7408.8|7393.8|7408.7|7393.7|7417.8|7402.8|7404.8|7389.8|679
1606971600000|2020-12-03 05:00:00|7408.9|7393.9|7415|7400|7415|7400|7396.7|7381.7|616
1606975200000|2020-12-03 06:00:00|7414.8|7399.8|7421.2|7406.2|7423.2|7408.2|7413.2|7398.2|786
1606978800000|2020-12-03 07:00:00|7421|7406|7417.6|7402.6|7421.2|7406.2|7413.8|7398.8|463
1606982400000|2020-12-03 08:00:00|7417.4|7402.4|7419.9|7404.9|7422.2|7407.2|7414.6|7399.6|350
1606986000000|2020-12-03 09:00:00|7419.7|7404.7|7421.9|7406.9|7428.6|7413.6|7415.5|7400.5|697
1606989600000|2020-12-03 10:00:00|7421.6|7406.6|7420.8|7405.8|7424.6|7409.6|7418.3|7403.3|380
1606993200000|2020-12-03 11:00:00|7420.5|7405.5|7418.1|7403.1|7420.8|7405.8|7416.9|7401.9|149
1606996800000|2020-12-03 12:00:00|7418.2|7403.2|7415.6|7400.6|7419.4|7404.4|7414.5|7399.5|112
1607000400000|2020-12-03 13:00:00|7415.9|7400.9|7413.9|7398.9|7415.9|7400.9|7411.4|7396.4|79
1607004000000|2020-12-03 14:00:00|7413.7|7398.7|7406.1|7391.1|7413.8|7398.8|7401.3|7386.3|626
1607007600000|2020-12-03 15:00:00|7406.4|7391.4|7410.6|7395.6|7415|7395.8|7404.4|7389.2|349
1607011200000|2020-12-03 16:00:00|7410.8|7395.8|7416.8|7391.8|7423.5|7403.3|7407.8|7386.5|513
1607014800000|2020-12-03 17:00:00|7416.5|7391.5|7420|7395|7422.9|7405.6|7411|7391.5|869
1607018400000|2020-12-03 18:00:00|7420.3|7395.3|7415.7|7400.7|7421.8|7402.2|7414.3|7394.4|242
1607022000000|2020-12-03 19:00:00|7415.8|7400.8|7417.1|7402.1|7423.5|7403.7|7415.4|7396.9|97
1607025600000|2020-12-03 20:00:00|7417.5|7402.5|7421.8|7396.8|7423.9|7404.5|7416.1|7395.8|331
1607047200000|2020-12-04 02:00:00|7418.8|7393.8|7418.3|7393.3|7420|7395|7418.3|7393.3|4
1607050800000|2020-12-04 03:00:00|7416.6|7391.6|7410.2|7395.2|7419.2|7398|7408|7388.3|388
1607054400000|2020-12-04 04:00:00|7410.5|7395.5|7398|7383|7412.4|7395.7|7398|7383|366
1607058000000|2020-12-04 05:00:00|7398.1|7383.1|7401.9|7386.9|7410.3|7393.6|7396.1|7381.1|549
1607061600000|2020-12-04 06:00:00|7402.2|7387.2|7406.2|7391.2|7406.2|7391.2|7399|7384|356
1607065200000|2020-12-04 07:00:00|7405.3|7390.3|7404.3|7389.3|7406.9|7391.9|7402.5|7387.5|341
1607068800000|2020-12-04 08:00:00|7404.2|7389.2|7405.3|7390.3|7406|7391|7398.7|7383.7|386
1607072400000|2020-12-04 09:00:00|7405.6|7390.6|7404.9|7389.9|7407.4|7392.4|7402.9|7387.9|286
1607076000000|2020-12-04 10:00:00|7405.1|7390.1|7397.6|7382.6|7407|7392|7397.6|7382.6|165
1607079600000|2020-12-04 11:00:00|7397.3|7382.3|7402.4|7387.4|7403.3|7388.3|7394.5|7379.5|291
1607083200000|2020-12-04 12:00:00|7402|7387|7402.3|7387.3|7408.6|7388.4|7399.8|7379.3|206
1607086800000|2020-12-04 13:00:00|7402.8|7387.8|7408.7|7393.7|7415|7395.3|7402.3|7384.4|321
1607090400000|2020-12-04 14:00:00|7408.6|7393.6|7401.5|7386.5|7408.7|7393.7|7400.7|7385.7|340
1607094000000|2020-12-04 15:00:00|7401.6|7386.6|7411.4|7386.4|7413.5|7394.9|7401.5|7384.8|811
1607097600000|2020-12-04 16:00:00|7406.7|7391.7|7406.2|7391.2|7412.8|7394.8|7404.5|7386.9|539
1607101200000|2020-12-04 17:00:00|7406.1|7391.1|7404.7|7389.7|7406.4|7391.4|7403.5|7388.5|521
1607104800000|2020-12-04 18:00:00|7404.8|7389.8|7404.7|7389.7|7405|7390|7402.6|7387.6|942
1607108400000|2020-12-04 19:00:00|7404.6|7389.6|7406|7391|7407.6|7392.6|7404.5|7389.5|65
1607112000000|2020-12-04 20:00:00|7406.1|7391.1|7414.5|7389.5|7415.6|7393.7|7405.8|7386.3|39
1607306400000|2020-12-07 02:00:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7409.6|7384.6|3
1607310000000|2020-12-07 03:00:00|7409.9|7384.9|7409.4|7394.4|7410.3|7395.3|7403.6|7379.9|113
1607313600000|2020-12-07 04:00:00|7409.1|7394.1|7402.1|7387.1|7409.9|7394.9|7401.9|7386.9|349
1607317200000|2020-12-07 05:00:00|7402.2|7387.2|7401.1|7386.1|7403.8|7388.8|7399|7384|482
1607320800000|2020-12-07 06:00:00|7401.2|7386.2|7405.7|7390.7|7410|7395|7401.2|7386.2|718
1607324400000|2020-12-07 07:00:00|7405.8|7390.8|7406.3|7391.3|7410.2|7395.2|7405.4|7390.4|451
1607328000000|2020-12-07 08:00:00|7406.2|7391.2|7420.3|7405.3|7423|7408|7405.8|7390.8|578
1607331600000|2020-12-07 09:00:00|7421|7406|7419|7404|7427.3|7412.3|7419|7404|488
1607335200000|2020-12-07 10:00:00|7419.3|7404.3|7420.6|7405.6|7421.2|7406.2|7415.1|7400.1|193
1607338800000|2020-12-07 11:00:00|7420.8|7405.8|7422.6|7407.6|7428.4|7408|7419.8|7402.9|246
1607342400000|2020-12-07 12:00:00|7422.7|7407.7|7421.3|7406.3|7422.9|7407.9|7420.8|7405.8|395
1607346000000|2020-12-07 13:00:00|7421|7406|7413.7|7398.7|7421.9|7406.9|7413.6|7398.6|225
1607349600000|2020-12-07 14:00:00|7413.8|7398.8|7409.4|7394.4|7415.4|7400.4|7408.3|7393.3|735
1607353200000|2020-12-07 15:00:00|7409.5|7394.5|7408.9|7393.9|7414.1|7399.1|7408|7393|822
1607356800000|2020-12-07 16:00:00|7409|7394|7406.6|7391.6|7409.2|7394.2|7403.9|7388.9|359
1607360400000|2020-12-07 17:00:00|7406.5|7391.5|7403.4|7388.4|7406.7|7391.7|7402.8|7387.8|373
1607364000000|2020-12-07 18:00:00|7403.5|7388.5|7411|7396|7411.5|7396.5|7403.4|7388.4|229
1607367600000|2020-12-07 19:00:00|7410.9|7395.9|7410.2|7395.2|7413.9|7396.3|7407.8|7388.8|33
1607371200000|2020-12-07 20:00:00|7410.1|7395.1|7413.1|7398.1|7414|7399|7409.4|7394.4|36
1607392800000|2020-12-08 02:00:00|7418.5|7393.5|7418.6|7393.6|7419.2|7398.5|7413.1|7391.5|42
1607396400000|2020-12-08 03:00:00|7418.5|7393.5|7411.6|7396.6|7418.9|7399.6|7410.3|7392.3|143
1607400000000|2020-12-08 04:00:00|7411.3|7396.3|7411.3|7396.3|7412.8|7397.8|7409|7394|260
1607403600000|2020-12-08 05:00:00|7411.2|7396.2|7406.3|7391.3|7411.8|7396.8|7406|7391|363
1607407200000|2020-12-08 06:00:00|7406.2|7391.2|7409.8|7394.8|7410|7395|7403.9|7388.9|383
1607410800000|2020-12-08 07:00:00|7409.9|7394.9|7406|7391|7411.4|7396.4|7405.5|7390.5|349
1607414400000|2020-12-08 08:00:00|7406.3|7391.3|7400.5|7385.5|7408.5|7393.5|7399.7|7384.7|364
1607418000000|2020-12-08 09:00:00|7400.9|7385.9|7381.2|7366.2|7402.1|7387.1|7380.5|7365.5|675
1607421600000|2020-12-08 10:00:00|7381.6|7366.6|7389.7|7374.7|7390|7375|7381.6|7366.6|440
1607425200000|2020-12-08 11:00:00|7390|7375|7390.8|7375.8|7395.8|7376|7387.9|7368.8|295
1607428800000|2020-12-08 12:00:00|7390.6|7375.6|7392.7|7377.7|7397.4|7378.3|7389.3|7371.9|1196
1607432400000|2020-12-08 13:00:00|7392.6|7377.6|7392.3|7377.3|7393.4|7378.4|7389.2|7374.2|184
1607436000000|2020-12-08 14:00:00|7392.2|7377.2|7397.2|7382.2|7398.3|7383.3|7392|7377|246
1607439600000|2020-12-08 15:00:00|7397|7382|7398.8|7383.8|7401.3|7386.3|7396.7|7381.7|354
1607443200000|2020-12-08 16:00:00|7398.9|7383.9|7398.5|7383.5|7399.2|7384.2|7396.2|7381.2|254
1607446800000|2020-12-08 17:00:00|7398.4|7383.4|7401.1|7386.1|7403.1|7388.1|7398.3|7383.3|900
1607450400000|2020-12-08 18:00:00|7401|7386|7402.2|7387.2|7403.3|7388.3|7399|7384|347
1607454000000|2020-12-08 19:00:00|7402.1|7387.1|7403.9|7388.9|7404.7|7389.7|7399.7|7384.7|275
1607457600000|2020-12-08 20:00:00|7404.1|7389.1|7401.1|7386.1|7407.3|7389.8|7400.7|7382.3|80
1607479200000|2020-12-09 02:00:00|7403.8|7378.8|7401.5|7376.5|7403.8|7378.8|7401|7376|30
1607482800000|2020-12-09 03:00:00|7401.4|7376.4|7392.2|7377.2|7403.4|7379|7391.2|7372.9|242
1607486400000|2020-12-09 04:00:00|7391.6|7376.6|7385.3|7370.3|7391.6|7376.6|7382.7|7367.7|410
1607490000000|2020-12-09 05:00:00|7385.4|7370.4|7390.3|7375.3|7390.3|7375.3|7381.7|7366.7|550
1607493600000|2020-12-09 06:00:00|7390.1|7375.1|7388.5|7373.5|7390.3|7375.3|7386.2|7371.2|288
1607497200000|2020-12-09 07:00:00|7388.4|7373.4|7384.1|7369.1|7390.4|7375.4|7383|7368|395
1607500800000|2020-12-09 08:00:00|7384.3|7369.3|7384.6|7369.6|7387.3|7372.3|7381.8|7366.8|421
1607504400000|2020-12-09 09:00:00|7384.4|7369.4|7385.5|7370.5|7386.9|7371.9|7384.1|7369.1|221
1607508000000|2020-12-09 10:00:00|7385.6|7370.6|7387.9|7372.9|7388.2|7373.2|7384.9|7369.9|142
1607511600000|2020-12-09 11:00:00|7388|7373|7396.1|7371.1|7400.8|7381|7386.9|7371.1|125
1607515200000|2020-12-09 12:00:00|7396.3|7371.3|7396.7|7381.7|7405.1|7384.8|7391|7371.3|182
1607518800000|2020-12-09 13:00:00|7396.9|7381.9|7394.8|7379.8|7397.8|7382.8|7394.2|7379.2|89
1607522400000|2020-12-09 14:00:00|7394.9|7379.9|7396.8|7381.8|7403.1|7383.7|7394.9|7377.8|226
1607526000000|2020-12-09 15:00:00|7396.9|7381.9|7399.4|7384.4|7405|7385.1|7395.7|7379.8|497
1607529600000|2020-12-09 16:00:00|7399.5|7384.5|7406.3|7391.3|7406.8|7391.8|7399.5|7384.5|314
1607533200000|2020-12-09 17:00:00|7406.4|7391.4|7413.5|7388.5|7416.8|7396.6|7405.6|7385.7|1209
1607536800000|2020-12-09 18:00:00|7414|7389|7415.2|7390.2|7415.2|7394.7|7408|7388.1|206
1607540400000|2020-12-09 19:00:00|7412.1|7397.1|7408.5|7393.5|7418.4|7397.3|7408.3|7389|188
1607544000000|2020-12-09 20:00:00|7408.6|7393.6|7408.2|7383.2|7412.7|7394.4|7401.2|7381.1|102
1607565600000|2020-12-10 02:00:00|7406.3|7381.3|7406.8|7381.8|7406.8|7381.8|7406.3|7381.3|2
1607569200000|2020-12-10 03:00:00|7406.5|7381.5|7397.5|7382.5|7407.6|7386|7396.8|7379.1|222
1607572800000|2020-12-10 04:00:00|7397.3|7382.3|7393.3|7378.3|7405.8|7385.7|7392.7|7377.7|218
1607576400000|2020-12-10 05:00:00|7393.5|7378.5|7396|7381|7396.3|7381.3|7392.9|7377.9|334
1607580000000|2020-12-10 06:00:00|7395.9|7380.9|7404.9|7389.9|7405.2|7390.2|7395.2|7380.2|381
1607583600000|2020-12-10 07:00:00|7405.1|7390.1|7404.8|7389.8|7407.1|7392.1|7403|7388|283
1607587200000|2020-12-10 08:00:00|7404.7|7389.7|7400.1|7385.1|7405.6|7390.6|7397.9|7382.9|271
1607590800000|2020-12-10 09:00:00|7400.2|7385.2|7396.3|7381.3|7401.7|7386.7|7393.5|7374.1|341
1607594400000|2020-12-10 10:00:00|7396.1|7381.1|7396.8|7381.8|7402|7381.9|7395.8|7377|25
1607598000000|2020-12-10 11:00:00|7397|7382|7405.4|7380.4|7406.1|7385.6|7397|7378.1|128
1607601600000|2020-12-10 12:00:00|7405.3|7380.3|7403.4|7378.4|7406.2|7387.1|7396.9|7376.9|292
1607605200000|2020-12-10 13:00:00|7402.9|7377.9|7403.2|7378.2|7403.8|7384|7395.2|7374.9|173
1607608800000|2020-12-10 14:00:00|7403.1|7378.1|7397.6|7382.6|7411.9|7392.3|7396.9|7378|615
1607612400000|2020-12-10 15:00:00|7397.5|7382.5|7401.3|7386.3|7405.5|7387.1|7396.9|7377.8|257
1607616000000|2020-12-10 16:00:00|7401.4|7386.4|7404|7389|7404|7389|7401|7386|90
1607619600000|2020-12-10 17:00:00|7403.9|7388.9|7404.5|7389.5|7404.5|7389.5|7402|7387|189
1607623200000|2020-12-10 18:00:00|7404.3|7389.3|7403.6|7388.6|7404.3|7389.3|7402.7|7387.7|65
1607626800000|2020-12-10 19:00:00|7403.4|7388.4|7403.2|7388.2|7404.1|7389.1|7403.1|7388.1|13
1607630400000|2020-12-10 20:00:00|7402.6|7387.6|7401.8|7386.8|7406.6|7389|7400.6|7381|58
1607652000000|2020-12-11 02:00:00|7403.6|7378.6|7402.6|7377.6|7404.7|7379.7|7402.6|7377.6|8
1607655600000|2020-12-11 03:00:00|7402|7377|7394.4|7379.4|7402.6|7382.8|7393.7|7376.2|190
1607659200000|2020-12-11 04:00:00|7394.3|7379.3|7395.7|7380.7|7399.3|7384.3|7393.1|7378.1|312
1607662800000|2020-12-11 05:00:00|7395.5|7380.5|7388.4|7373.4|7395.5|7380.5|7383.7|7368.7|529
1607666400000|2020-12-11 06:00:00|7388.3|7373.3|7388.2|7373.2|7389.4|7374.4|7384.5|7369.5|295
1607670000000|2020-12-11 07:00:00|7388.3|7373.3|7390|7375|7391.6|7376.6|7386.3|7371.3|302
1607673600000|2020-12-11 08:00:00|7390.5|7375.5|7399.5|7384.5|7401.9|7386.9|7389.9|7374.9|518
1607677200000|2020-12-11 09:00:00|7399.1|7384.1|7396.9|7381.9|7401.8|7385|7394.1|7376.8|310
1607680800000|2020-12-11 10:00:00|7397|7382|7401.9|7386.9|7401.9|7386.9|7396.1|7381.1|99
1607684400000|2020-12-11 11:00:00|7402|7387|7408.6|7393.6|7417.6|7398.9|7401.3|7386.3|246
1607688000000|2020-12-11 12:00:00|7408.7|7393.7|7412.7|7387.7|7415.7|7395.2|7406.5|7387.2|147
1607691600000|2020-12-11 13:00:00|7412.8|7387.8|7405.2|7390.2|7413.4|7393.7|7404.8|7387.7|30
1607695200000|2020-12-11 14:00:00|7405|7390|7403.6|7388.6|7405.4|7390.4|7402.7|7387.7|239
1607698800000|2020-12-11 15:00:00|7403.4|7388.4|7405.1|7390.1|7409|7390.5|7401.1|7382.1|305
1607702400000|2020-12-11 16:00:00|7405.7|7390.7|7404.5|7389.5|7405.7|7390.7|7403.2|7388.2|177
1607706000000|2020-12-11 17:00:00|7404.4|7389.4|7403.7|7388.7|7409.5|7389.7|7403.1|7384.2|163
1607709600000|2020-12-11 18:00:00|7403.6|7388.6|7402.9|7387.9|7404.4|7389.4|7402.3|7387.3|347
1607713200000|2020-12-11 19:00:00|7402.8|7387.8|7401.5|7386.5|7403.6|7388.6|7401.4|7386.4|635
1607716800000|2020-12-11 20:00:00|7401.6|7386.6|7404.5|7389.5|7409.5|7390.5|7401.4|7383.3|53
1607911200000|2020-12-14 02:00:00|7401.8|7376.8|7400.9|7375.9|7401.8|7376.8|7400.9|7375.9|2
1607914800000|2020-12-14 03:00:00|7401.6|7376.6|7395.4|7380.4|7405.6|7381|7394.3|7375.4|239
1607918400000|2020-12-14 04:00:00|7395.7|7380.7|7391.8|7376.8|7398.3|7383.3|7390|7375|223
1607922000000|2020-12-14 05:00:00|7392.1|7377.1|7386.8|7371.8|7393.3|7378.3|7386.5|7371.5|233
1607925600000|2020-12-14 06:00:00|7386.5|7371.5|7385.4|7370.4|7388|7373|7377.9|7362.9|563
1607929200000|2020-12-14 07:00:00|7385.8|7370.8|7385.2|7370.2|7389.2|7371.3|7383.7|7363.3|221
1607932800000|2020-12-14 08:00:00|7384.4|7369.4|7389.1|7374.1|7391|7376|7383.9|7368.9|258
1607936400000|2020-12-14 09:00:00|7389|7374|7387|7372|7389.5|7374.5|7384.1|7369.1|350
1607940000000|2020-12-14 10:00:00|7386.7|7371.7|7385.7|7370.7|7390.6|7372.6|7384.2|7365.6|208
1607943600000|2020-12-14 11:00:00|7385.8|7370.8|7386.5|7371.5|7390.7|7371.9|7384.2|7365|233
1607947200000|2020-12-14 12:00:00|7386.4|7371.4|7386.1|7371.1|7386.8|7371.8|7384.6|7369.6|123
1607950800000|2020-12-14 13:00:00|7386.3|7371.3|7387.6|7372.6|7388|7373|7385.6|7370.6|121
1607954400000|2020-12-14 14:00:00|7387.1|7372.1|7391.1|7376.1|7396.4|7377|7387.1|7370.6|190
1607958000000|2020-12-14 15:00:00|7391.2|7376.2|7405.4|7380.4|7405.4|7387.1|7391.1|7373.5|538
1607961600000|2020-12-14 16:00:00|7400.1|7385.1|7404.6|7379.6|7405.1|7386|7396.6|7379.6|579
1607965200000|2020-12-14 17:00:00|7404.7|7379.7|7398.6|7383.6|7405|7383.6|7397.9|7377.3|218
1607968800000|2020-12-14 18:00:00|7398.5|7383.5|7395.7|7380.7|7399|7384|7394.7|7379.7|97
1607972400000|2020-12-14 19:00:00|7395.9|7380.9|7394.7|7379.7|7396|7381|7394.7|7379.7|17
1607976000000|2020-12-14 20:00:00|7395|7380|7395.8|7380.8|7395.9|7380.9|7394|7379|33
1607997600000|2020-12-15 02:00:00|7400.5|7375.5|7400.5|7375.5|7401|7376|7400.5|7375.5|3
1608001200000|2020-12-15 03:00:00|7400.3|7375.3|7395.5|7380.5|7405.1|7381.8|7393.3|7373.9|240
1608004800000|2020-12-15 04:00:00|7395.8|7380.8|7393.6|7378.6|7396.5|7381.5|7391.1|7376.1|244
1608008400000|2020-12-15 05:00:00|7393.5|7378.5|7398.4|7383.4|7400|7385|7392.2|7377.2|498
1608012000000|2020-12-15 06:00:00|7398.5|7383.5|7396.8|7381.8|7398.8|7383.8|7394.6|7379.6|292
1608015600000|2020-12-15 07:00:00|7396.9|7381.9|7396.5|7381.5|7398.2|7383.2|7395.5|7380.5|244
1608019200000|2020-12-15 08:00:00|7396.6|7381.6|7396.9|7381.9|7398.2|7383.2|7396|7381|164
1608022800000|2020-12-15 09:00:00|7396.8|7381.8|7394.5|7379.5|7398|7383|7394.2|7379.2|173
1608026400000|2020-12-15 10:00:00|7394.7|7379.7|7388.5|7373.5|7395|7380|7386.4|7371.4|242
1608030000000|2020-12-15 11:00:00|7388.3|7373.3|7387.5|7372.5|7388.8|7373.8|7386.3|7371.3|78
1608033600000|2020-12-15 12:00:00|7387.7|7372.7|7392.2|7377.2|7395|7377.4|7387.6|7367.8|129
1608037200000|2020-12-15 13:00:00|7392.1|7377.1|7388.6|7373.6|7396.5|7377.3|7386.6|7370.8|254
1608040800000|2020-12-15 14:00:00|7388.7|7373.7|7387.1|7372.1|7388.7|7373.7|7385.8|7370.8|234
1608044400000|2020-12-15 15:00:00|7387|7372|7387.3|7372.3|7388.1|7373.1|7385.7|7370.7|720
1608048000000|2020-12-15 16:00:00|7387.2|7372.2|7383|7368|7387.7|7372.7|7382.6|7367.6|388
1608051600000|2020-12-15 17:00:00|7382.9|7367.9|7383.3|7368.3|7384.9|7369.9|7382.5|7367.5|404
1608055200000|2020-12-15 18:00:00|7383|7368|7380.7|7365.7|7383.5|7368.5|7380.7|7365.7|144
1608058800000|2020-12-15 19:00:00|7380.8|7365.8|7378.2|7363.2|7381.1|7366.1|7377.8|7362.8|95
1608062400000|2020-12-15 20:00:00|7378.4|7363.4|7380|7365|7380|7365|7377|7362|46
1608084000000|2020-12-16 02:00:00|7390|7364.7|7389.4|7364.4|7390|7364.7|7388.9|7363.9|5
1608087600000|2020-12-16 03:00:00|7390.4|7365.4|7381.3|7366.3|7390.4|7367|7379.8|7361.8|225
1608091200000|2020-12-16 04:00:00|7380.8|7365.8|7380.7|7365.7|7384.7|7369.7|7376.9|7356.6|412
1608094800000|2020-12-16 05:00:00|7380.9|7365.9|7381.7|7366.7|7383|7368|7378.1|7363.1|370
1608098400000|2020-12-16 06:00:00|7381.8|7366.8|7388.6|7373.6|7388.9|7373.9|7381.4|7366.4|350
1608102000000|2020-12-16 07:00:00|7388.4|7373.4|7387.5|7372.5|7389|7374|7384.2|7369.2|413
1608105600000|2020-12-16 08:00:00|7387.6|7372.6|7383.3|7368.3|7387.6|7372.6|7380|7365|540
1608109200000|2020-12-16 09:00:00|7383|7368|7389.2|7374.2|7393.7|7377.9|7381.8|7366.8|780
1608112800000|2020-12-16 10:00:00|7389.4|7374.4|7386.6|7371.6|7390.3|7375.3|7385.8|7370.8|149
1608116400000|2020-12-16 11:00:00|7386.8|7371.8|7389|7374|7395.5|7375.1|7386.5|7368.1|165
1608120000000|2020-12-16 12:00:00|7388.8|7373.8|7394.5|7379.5|7395.3|7380.3|7388.8|7373.8|136
1608123600000|2020-12-16 13:00:00|7394.6|7379.6|7390.7|7375.7|7395.3|7380.3|7388.6|7373.6|152
1608127200000|2020-12-16 14:00:00|7390.8|7375.8|7390.2|7375.2|7391.9|7376.9|7387.8|7372.8|191
1608130800000|2020-12-16 15:00:00|7390.1|7375.1|7394.3|7379.3|7398.8|7380|7390.1|7373.2|386
1608134400000|2020-12-16 16:00:00|7394.4|7379.4|7396.8|7381.8|7398|7383|7394|7379|168
1608138000000|2020-12-16 17:00:00|7396.9|7381.9|7398.8|7373.8|7400.4|7381.9|7393.1|7373.8|209
1608141600000|2020-12-16 18:00:00|7399.3|7374.3|7394.6|7379.6|7399.3|7379.8|7393|7374.1|20
1608145200000|2020-12-16 19:00:00|7394.8|7379.8|7390.1|7375.1|7404|7384.7|7389.9|7369.7|91
1608148800000|2020-12-16 20:00:00|7389.6|7374.6|7390.3|7375.3|7396.7|7377.4|7389.5|7371.6|83
1608152400000|2020-12-16 21:00:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1608170400000|2020-12-17 02:00:00|7392.6|7367.6|7392.6|7367.6|7393.1|7368.1|7392.1|7367.1|20
1608174000000|2020-12-17 03:00:00|7392.5|7367.5|7382|7367|7392.5|7370.1|7382|7365.1|198
1608177600000|2020-12-17 04:00:00|7382.3|7367.3|7381.6|7366.6|7389|7369.2|7379.9|7360|290
1608181200000|2020-12-17 05:00:00|7381.5|7366.5|7372.6|7357.6|7381.5|7366.5|7367.5|7352|1049
1608184800000|2020-12-17 06:00:00|7372.5|7357.5|7379.4|7354.4|7381.5|7361.4|7369.9|7354.4|678
1608188400000|2020-12-17 07:00:00|7379|7354|7374.3|7359.3|7380.8|7360.3|7373|7353.6|259
1608192000000|2020-12-17 08:00:00|7373.9|7358.9|7376|7361|7379.4|7361.6|7372.8|7354.3|273
1608195600000|2020-12-17 09:00:00|7376.3|7361.3|7391.5|7366.5|7391.5|7371.3|7375.8|7357.2|753
1608199200000|2020-12-17 10:00:00|7391.6|7366.6|7387.4|7372.4|7391.6|7372.4|7385.1|7364.9|205
1608202800000|2020-12-17 11:00:00|7387.3|7372.3|7386.1|7371.1|7387.4|7372.4|7385|7370|71
1608206400000|2020-12-17 12:00:00|7386|7371|7390.5|7375.5|7396.7|7377.4|7385.4|7370.4|122
1608210000000|2020-12-17 13:00:00|7395.6|7370.6|7386|7371|7395.6|7374.6|7384.7|7366.1|137
1608213600000|2020-12-17 14:00:00|7386.3|7371.3|7384.3|7369.3|7392|7372|7383.7|7363.9|258
1608217200000|2020-12-17 15:00:00|7384.1|7369.1|7385.5|7370.5|7388|7373|7383|7368|161
1608220800000|2020-12-17 16:00:00|7386.3|7371.3|7382.1|7367.1|7392.2|7374.3|7382.1|7366.2|165
1608224400000|2020-12-17 17:00:00|7381.9|7366.9|7381.2|7366.2|7382.7|7367.7|7378.5|7363.5|206
1608228000000|2020-12-17 18:00:00|7381.1|7366.1|7380.9|7365.9|7381.5|7366.5|7380.1|7365.1|26
1608231600000|2020-12-17 19:00:00|7381.2|7366.2|7381.7|7366.7|7383|7368|7381.1|7366.1|24
1608235200000|2020-12-17 20:00:00|7381|7366|7386.3|7371.3|7389.4|7371.3|7381|7362.2|64
1608256800000|2020-12-18 02:00:00|7390.5|7365.5|7392.3|7367.3|7392.3|7367.3|7390.5|7365.5|5
1608260400000|2020-12-18 03:00:00|7392.4|7367.4|7384.3|7369.3|7392.7|7371.8|7383.8|7364.3|131
1608264000000|2020-12-18 04:00:00|7389|7364|7384.2|7369.2|7390.7|7370.5|7382.2|7362.3|449
1608267600000|2020-12-18 05:00:00|7384.1|7369.1|7383.3|7368.3|7384.6|7369.6|7380.8|7365.8|376
1608271200000|2020-12-18 06:00:00|7383.5|7368.5|7383|7368|7384.4|7369.4|7381.9|7366.9|218
1608274800000|2020-12-18 07:00:00|7383.1|7368.1|7383.5|7368.5|7385.3|7370.3|7382.8|7367.8|281
1608278400000|2020-12-18 08:00:00|7383.6|7368.6|7383.8|7368.8|7387.2|7369|7379|7359.5|281
1608282000000|2020-12-18 09:00:00|7383.6|7368.6|7388.7|7373.7|7391.9|7374.3|7381.1|7365.7|400
1608285600000|2020-12-18 10:00:00|7388.6|7373.6|7384|7369|7392.4|7373.7|7384|7365.8|151
1608289200000|2020-12-18 11:00:00|7384.1|7369.1|7382.5|7367.5|7384.1|7369.1|7382.2|7367.2|89
1608292800000|2020-12-18 12:00:00|7382.6|7367.6|7382.7|7367.7|7382.9|7367.9|7382|7367|27
1608296400000|2020-12-18 13:00:00|7382.9|7367.9|7383.2|7368.2|7383.4|7368.4|7382|7367|42
1608300000000|2020-12-18 14:00:00|7383.3|7368.3|7383|7368|7383.5|7368.5|7382.1|7367.1|111
1608303600000|2020-12-18 15:00:00|7382.9|7367.9|7383.6|7368.6|7384.2|7369.2|7381.7|7366.7|148
1608307200000|2020-12-18 16:00:00|7383.5|7368.5|7383.3|7368.3|7390.7|7370.8|7381.8|7364.5|527
1608310800000|2020-12-18 17:00:00|7383.2|7368.2|7383.6|7368.6|7385.1|7370.1|7383.2|7368.2|192
1608314400000|2020-12-18 18:00:00|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7383.8|7368.8|141
1608318000000|2020-12-18 19:00:00|7385|7370|7393.7|7368.7|7393.7|7374.1|7385|7367.9|332
1608321600000|2020-12-18 20:00:00|7393.6|7368.6|7387.6|7372.6|7395.1|7374.8|7387.6|7367.6|12
1608516000000|2020-12-21 02:00:00|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1608519600000|2020-12-21 03:00:00|7395.1|7370.1|7400.3|7385.3|7405|7385.8|7394.3|7369.3|314
1608523200000|2020-12-21 04:00:00|7401.1|7386.1|7401.9|7386.9|7414.3|7393.5|7400.8|7381.2|593
1608526800000|2020-12-21 05:00:00|7401.6|7386.6|7399.6|7384.6|7405.5|7390.5|7399.2|7384.2|682
1608530400000|2020-12-21 06:00:00|7399.9|7384.9|7399.8|7384.8|7402.9|7385.2|7397.3|7377.9|233
1608534000000|2020-12-21 07:00:00|7399.9|7384.9|7407.1|7392.1|7415.7|7396.1|7398.6|7380.2|613
1608537600000|2020-12-21 08:00:00|7407.2|7392.2|7404.6|7389.6|7410.9|7393.6|7403.2|7383|358
1608541200000|2020-12-21 09:00:00|7404.3|7389.3|7414.8|7399.8|7423.4|7405|7403.9|7388.5|553
1608544800000|2020-12-21 10:00:00|7415|7400|7441.9|7416.9|7455.6|7430.6|7414.1|7394.1|1684
1608548400000|2020-12-21 11:00:00|7442|7417|7440.6|7415.6|7446.6|7421.6|7434.1|7412.9|541
1608552000000|2020-12-21 12:00:00|7440.8|7415.8|7441.5|7416.5|7442.1|7417.1|7440.1|7415.1|122
1608555600000|2020-12-21 13:00:00|7441.6|7416.6|7436.8|7411.8|7445.1|7420.1|7433.9|7408.9|634
1608559200000|2020-12-21 14:00:00|7436.7|7411.7|7424.3|7409.3|7437.1|7416.2|7414.4|7399.4|1799
1608562800000|2020-12-21 15:00:00|7424.5|7409.5|7433.6|7418.6|7433.8|7418.8|7423.9|7408.9|1204
1608566400000|2020-12-21 16:00:00|7433.7|7418.7|7433.5|7418.5|7437.7|7422.7|7433.1|7418.1|841
1608570000000|2020-12-21 17:00:00|7433.7|7418.7|7428|7413|7434.4|7419.4|7427.3|7412.3|478
1608573600000|2020-12-21 18:00:00|7428.1|7413.1|7426.6|7411.6|7428.6|7413.6|7426.1|7411.1|197
1608577200000|2020-12-21 19:00:00|7426.3|7411.3|7424.6|7409.6|7428.8|7413.1|7420.8|7402.4|250
1608580800000|2020-12-21 20:00:00|7424.4|7409.4|7425.8|7410.8|7431|7410.8|7424.3|7405.1|53
1608602400000|2020-12-22 02:00:00|7433.7|7408.7|7432.7|7407.7|7435.2|7410.2|7431.9|7406.9|40
1608606000000|2020-12-22 03:00:00|7431.2|7406.2|7428.8|7413.8|7434.6|7413.8|7423.3|7400.4|415
1608609600000|2020-12-22 04:00:00|7428.7|7413.7|7425.6|7410.6|7432.2|7417.2|7424.7|7409.7|660
1608613200000|2020-12-22 05:00:00|7425.5|7410.5|7425.8|7410.8|7430.1|7415.1|7422.4|7407.4|540
1608616800000|2020-12-22 06:00:00|7425.6|7410.6|7426.8|7411.8|7427.8|7412.8|7423.8|7408.8|394
1608620400000|2020-12-22 07:00:00|7426.7|7411.7|7426.5|7411.5|7428.2|7413.2|7423.8|7408.8|439
1608624000000|2020-12-22 08:00:00|7426.4|7411.4|7421.5|7406.5|7426.5|7411.5|7416.8|7401.8|345
1608627600000|2020-12-22 09:00:00|7421.3|7406.3|7421.7|7406.7|7424.9|7409.9|7419.2|7404.2|353
1608631200000|2020-12-22 10:00:00|7421.8|7406.8|7419.7|7404.7|7422.5|7407.5|7419.1|7404.1|389
1608634800000|2020-12-22 11:00:00|7419.3|7404.3|7421|7406|7423|7408|7419.3|7404.3|124
1608638400000|2020-12-22 12:00:00|7420.5|7405.5|7420.4|7405.4|7421|7406|7419.6|7404.6|92
1608642000000|2020-12-22 13:00:00|7420.3|7405.3|7418.2|7403.2|7424.5|7405.5|7417.3|7397.2|152
1608645600000|2020-12-22 14:00:00|7418.3|7403.3|7418.3|7403.3|7422.3|7407.3|7414.8|7395.6|652
1608649200000|2020-12-22 15:00:00|7418|7403|7422.6|7407.6|7423.4|7408.4|7418|7403|940
1608652800000|2020-12-22 16:00:00|7422.7|7407.7|7425.4|7410.4|7430.1|7410.8|7420.5|7404.5|721
1608656400000|2020-12-22 17:00:00|7425.6|7410.6|7432|7407|7433.2|7413.5|7419.4|7400.3|1539
1608660000000|2020-12-22 18:00:00|7432.5|7407.5|7434.7|7409.7|7437|7414.9|7427.9|7406.5|1851
1608663600000|2020-12-22 19:00:00|7434.8|7409.8|7435.1|7410.1|7435.7|7414.6|7428.2|7407|573
1608667200000|2020-12-22 20:00:00|7435.5|7410.5|7435.7|7410.7|7438.6|7416.1|7431.1|7410.2|84
1608688800000|2020-12-23 02:00:00|7435.5|7410.5|7437.1|7412.1|7437.1|7412.1|7435.5|7410.5|4
1608692400000|2020-12-23 03:00:00|7430.1|7415.1|7426.6|7411.6|7437.1|7415.1|7426.1|7404.6|315
1608696000000|2020-12-23 04:00:00|7426.8|7411.8|7418.3|7403.3|7426.8|7411.8|7418.3|7403.3|364
1608699600000|2020-12-23 05:00:00|7418.4|7403.4|7418.8|7403.8|7421.2|7406.2|7417.6|7402.6|447
1608703200000|2020-12-23 06:00:00|7418.7|7403.7|7413.7|7398.7|7418.8|7403.8|7411.9|7396.9|586
1608706800000|2020-12-23 07:00:00|7413.8|7398.8|7410|7395|7416.1|7401.1|7408.7|7393.7|413
1608710400000|2020-12-23 08:00:00|7410.3|7395.3|7409.5|7394.5|7412|7397|7409.3|7394.3|142
1608714000000|2020-12-23 09:00:00|7409.8|7394.8|7409.5|7394.5|7414|7399|7407.5|7392.5|255
1608717600000|2020-12-23 10:00:00|7408.9|7393.9|7400.8|7385.8|7408.9|7393.9|7400.4|7385.4|434
1608721200000|2020-12-23 11:00:00|7400.7|7385.7|7401.4|7386.4|7408.3|7388.8|7399.6|7381.3|448
1608724800000|2020-12-23 12:00:00|7401.5|7386.5|7409.5|7394.5|7412.8|7395.6|7401.2|7386.2|209
1608728400000|2020-12-23 13:00:00|7409.4|7394.4|7411.9|7396.9|7420.8|7401.5|7409.4|7390.3|331
1608732000000|2020-12-23 14:00:00|7412|7397|7411.6|7396.6|7416.6|7398.3|7406.9|7390.4|471
1608735600000|2020-12-23 15:00:00|7411.8|7396.8|7418.6|7403.6|7419|7404|7408.4|7393.4|604
1608739200000|2020-12-23 16:00:00|7418.5|7403.5|7413.6|7398.6|7418.9|7403.9|7411.4|7396.4|551
1608742800000|2020-12-23 17:00:00|7413.7|7398.7|7413.9|7398.9|7418.3|7399.4|7410.1|7390|649
1608746400000|2020-12-23 18:00:00|7413.8|7398.8|7414.7|7399.7|7419.8|7400.7|7412.4|7392.5|202
1608750000000|2020-12-23 19:00:00|7414.9|7399.9|7414.6|7399.6|7423.4|7402.2|7414.6|7394.8|92
1608753600000|2020-12-23 20:00:00|7420.1|7395.1|7419.3|7394.3|7426.9|7404.9|7417|7393.9|103
1608775200000|2020-12-24 02:00:00|7413.7|7388.7|7409.4|7384.4|7413.7|7388.7|7402.1|7381.7|475
1608778800000|2020-12-24 03:00:00|7409.5|7384.5|7400.1|7385.1|7410.8|7387.5|7399.5|7377.8|846
1608782400000|2020-12-24 04:00:00|7400.3|7385.3|7394.6|7379.6|7401.8|7386.8|7394|7379|437
1608786000000|2020-12-24 05:00:00|7394.4|7379.4|7393|7378|7396.7|7381.7|7392.9|7377.9|375
1608789600000|2020-12-24 06:00:00|7393.1|7378.1|7394.3|7379.3|7395.2|7380.2|7390.7|7375.7|463
1608793200000|2020-12-24 07:00:00|7394.2|7379.2|7392.5|7377.5|7396.9|7381.9|7391.5|7376.5|416
1608796800000|2020-12-24 08:00:00|7392.8|7377.8|7389.7|7374.7|7393.8|7377.8|7386.5|7368.4|352
1608800400000|2020-12-24 09:00:00|7389.4|7374.4|7386.8|7371.8|7397.8|7377.9|7386|7368.6|184
1608804000000|2020-12-24 10:00:00|7386.5|7371.5|7390.1|7365.1|7391.1|7372.9|7382.3|7362.5|159
1608807600000|2020-12-24 11:00:00|7389.1|7364.1|7391.6|7366.6|7397.7|7372.7|7383.6|7361.8|178
1608811200000|2020-12-24 12:00:00|7385.6|7370.6|7392|7367|7394.1|7372.6|7381.3|7356.3|505
1608814800000|2020-12-24 13:00:00|7392.6|7367.6|7392|7367|7393.3|7374.6|7387.8|7366.8|72
1608818400000|2020-12-24 14:00:00|7391.8|7366.8|7390.7|7365.7|7392.3|7372.8|7383.8|7363.2|1371
1608822000000|2020-12-24 15:00:00|7390.6|7365.6|7388.5|7373.5|7392.8|7373.7|7387.5|7365.3|335
1608825600000|2020-12-24 16:00:00|7388.6|7373.6|7385.9|7370.9|7392.6|7373.6|7385.3|7365.4|88
1608829200000|2020-12-24 17:00:00|7385.8|7370.8|7384.9|7369.9|7390.4|7371.1|7384.3|7364|93
1608832800000|2020-12-24 18:00:00|7384.5|7369.5|7396.1|7371.1|7397.7|7372.7|7384.2|7364.3|173
1608836400000|2020-12-24 19:00:00|7400|7375|7395.8|7370.8|7400|7375|7395.4|7370.4|15
1608840000000|2020-12-24 20:00:00|7396.6|7371.6|7395.1|7370.1|7396.6|7371.6|7393.3|7368.3|14
1609120800000|2020-12-28 02:00:00|7387.6|7362.6|7387.5|7362.5|7387.6|7362.6|7387.5|7362.5|2
1609124400000|2020-12-28 03:00:00|7389.3|7364.3|7385.6|7360.6|7391.8|7368.5|7379.3|7360.5|469
1609128000000|2020-12-28 04:00:00|7380.7|7365.7|7385.4|7370.4|7388|7371|7380.7|7360.9|356
1609131600000|2020-12-28 05:00:00|7385.5|7370.5|7391.4|7376.4|7392.3|7377.3|7384.7|7369.7|568
1609135200000|2020-12-28 06:00:00|7391.3|7376.3|7389.3|7374.3|7391.9|7376.9|7389.2|7374.2|291
1609138800000|2020-12-28 07:00:00|7389.4|7374.4|7387.9|7372.9|7391.8|7376.8|7386.8|7371.8|242
1609142400000|2020-12-28 08:00:00|7387.8|7372.8|7388.1|7373.1|7390.3|7375.3|7386.6|7371.6|325
1609146000000|2020-12-28 09:00:00|7387.9|7372.9|7379.8|7364.8|7388.1|7373.1|7377.2|7358.6|584
1609149600000|2020-12-28 10:00:00|7379.6|7364.6|7384.7|7369.7|7385.5|7370.5|7377.1|7362.1|753
1609153200000|2020-12-28 11:00:00|7384.8|7369.8|7389.7|7364.7|7396|7371.1|7383.5|7363.8|1586
1609156800000|2020-12-28 12:00:00|7389.6|7364.6|7382.9|7367.9|7391.7|7371.4|7381.2|7358.8|1478
1609160400000|2020-12-28 13:00:00|7383|7368|7381.9|7366.9|7383|7368|7381.7|7366.7|89
1609164000000|2020-12-28 14:00:00|7382|7367|7380.5|7365.5|7387.7|7369|7380|7362.4|606
1609167600000|2020-12-28 15:00:00|7380.4|7365.4|7379.7|7364.7|7388.1|7365.5|7374.2|7356.5|818
1609171200000|2020-12-28 16:00:00|7379.6|7364.6|7379.5|7364.5|7384.8|7366|7378|7359.4|396
1609174800000|2020-12-28 17:00:00|7379.6|7364.6|7381.2|7366.2|7381.4|7366.4|7378.8|7363.8|143
1609178400000|2020-12-28 18:00:00|7381.1|7366.1|7387.3|7362.3|7388.1|7366.1|7379.7|7359.5|636
1609182000000|2020-12-28 19:00:00|7387.2|7362.2|7382.3|7367.3|7388.3|7367.9|7381.6|7362.2|28
1609185600000|2020-12-28 20:00:00|7381.9|7366.9|7382.8|7367.8|7383.2|7368.2|7381.9|7366.9|9
1609207200000|2020-12-29 02:00:00|7376.8|7351.8|7380.8|7355.8|7383.6|7358.6|7376.1|7351.1|21
1609210800000|2020-12-29 03:00:00|7380|7355|7373.3|7358.3|7380.8|7359.5|7372.4|7348.8|479
1609214400000|2020-12-29 04:00:00|7373.6|7358.6|7365.3|7350.3|7378.1|7358.9|7364.8|7345.6|669
1609218000000|2020-12-29 05:00:00|7365.1|7350.1|7364.4|7349.4|7369.2|7354.2|7363.1|7348.1|469
1609221600000|2020-12-29 06:00:00|7364.3|7349.3|7364.6|7349.6|7366.9|7351.9|7361.9|7346.9|568
1609225200000|2020-12-29 07:00:00|7364.4|7349.4|7366.7|7351.7|7367.9|7352.9|7363.4|7348.4|296
1609228800000|2020-12-29 08:00:00|7366.4|7351.4|7367.4|7352.4|7372.3|7357.3|7365.4|7350.4|344
1609232400000|2020-12-29 09:00:00|7367.5|7352.5|7371.9|7356.9|7379.1|7359.3|7364.5|7349.5|584
1609236000000|2020-12-29 10:00:00|7376.4|7351.4|7369|7354|7376.4|7356.2|7365.4|7345.7|274
1609239600000|2020-12-29 11:00:00|7369.1|7354.1|7368.5|7353.5|7374|7355.6|7367.2|7348.7|126
1609243200000|2020-12-29 12:00:00|7368.6|7353.6|7368.1|7353.1|7373.4|7353.9|7365.1|7343.2|999
1609246800000|2020-12-29 13:00:00|7368|7353|7378.7|7353.7|7381.9|7359.6|7367.8|7350.5|1692
1609250400000|2020-12-29 14:00:00|7378.8|7353.8|7364.1|7349.1|7378.9|7356.3|7361.5|7346.5|1139
1609254000000|2020-12-29 15:00:00|7364|7349|7364.2|7349.2|7366|7351|7361.6|7346.6|439
1609257600000|2020-12-29 16:00:00|7364.1|7349.1|7364.2|7349.2|7365.1|7350.1|7363.7|7348.7|156
1609261200000|2020-12-29 17:00:00|7364.3|7349.3|7371.4|7356.4|7376|7356.4|7364.3|7348.8|651
1609264800000|2020-12-29 18:00:00|7371.2|7356.2|7372.6|7357.6|7373|7358|7369.6|7354.6|130
1609268400000|2020-12-29 19:00:00|7372.5|7357.5|7372.5|7357.5|7373.3|7358.3|7372.1|7357.1|220
1609272000000|2020-12-29 20:00:00|7377.7|7352.7|7374.2|7359.2|7378.2|7359.4|7372.9|7352.7|29
1609293600000|2020-12-30 02:00:00|7363.2|7338.2|7366.9|7341.9|7371.2|7346.2|7363|7338|64
1609297200000|2020-12-30 03:00:00|7366.2|7341.2|7367.3|7352.3|7373.3|7354.7|7364.2|7339.5|292
1609300800000|2020-12-30 04:00:00|7367.6|7352.6|7358.2|7343.2|7372.1|7352.6|7357.5|7342.5|409
1609304400000|2020-12-30 05:00:00|7358.3|7343.3|7357.2|7342.2|7359.1|7344.1|7352.8|7337.8|523
1609308000000|2020-12-30 06:00:00|7357.3|7342.3|7359.4|7344.4|7361.5|7346.5|7356.7|7341.7|306
1609311600000|2020-12-30 07:00:00|7359.2|7344.2|7361.6|7346.6|7365.9|7347.4|7358.7|7340.6|292
1609315200000|2020-12-30 08:00:00|7361.3|7346.3|7361.8|7346.8|7362.6|7347.6|7359.6|7344.6|172
1609318800000|2020-12-30 09:00:00|7361.6|7346.6|7357.8|7342.8|7363|7348|7357.3|7342.3|292
1609322400000|2020-12-30 10:00:00|7358|7343|7348|7333|7358.1|7343.1|7347.8|7332.8|517
1609326000000|2020-12-30 11:00:00|7348.2|7333.2|7357.6|7332.6|7358.5|7336.9|7347.2|7332.1|184
1609329600000|2020-12-30 12:00:00|7357.9|7332.9|7353.4|7328.4|7358.7|7337|7347.4|7328|305
1609333200000|2020-12-30 13:00:00|7353.3|7328.3|7347.8|7332.8|7353.5|7334.6|7347.3|7328.2|102
1609336800000|2020-12-30 14:00:00|7347.7|7332.7|7349.1|7334.1|7357.3|7338|7345.1|7330.1|677
1609340400000|2020-12-30 15:00:00|7349|7334|7343.6|7328.6|7349|7334|7341.2|7319.4|802
1609344000000|2020-12-30 16:00:00|7343.8|7328.8|7348.7|7333.7|7350.2|7335.2|7340.5|7320.1|564
1609347600000|2020-12-30 17:00:00|7348.8|7333.8|7351.5|7336.5|7352|7337|7348.6|7333.6|158
1609351200000|2020-12-30 18:00:00|7351.4|7336.4|7349.1|7334.1|7355.8|7336.4|7346.8|7330.1|196
1609354800000|2020-12-30 19:00:00|7349.6|7334.6|7350.3|7335.3|7358|7336.8|7348.8|7328.5|51
1609358400000|2020-12-30 20:00:00|7351.4|7336.4|7350.3|7335.3|7355.3|7336.4|7349.6|7328.5|20
1609380000000|2020-12-31 02:00:00|7346.3|7321.3|7353.8|7328.8|7354|7329|7346.3|7321.3|36
1609383600000|2020-12-31 03:00:00|7352.6|7327.6|7344|7329|7352.6|7331.1|7343.7|7324|213
1609387200000|2020-12-31 04:00:00|7343.9|7328.9|7337.4|7322.4|7344.4|7329.4|7335.4|7320.4|546
1609390800000|2020-12-31 05:00:00|7337.3|7322.3|7338.8|7323.8|7345.3|7330.3|7334.1|7319.1|1016
1609394400000|2020-12-31 06:00:00|7339.2|7324.2|7337.8|7322.8|7341.8|7326.8|7333.8|7318.8|738
1609398000000|2020-12-31 07:00:00|7337.9|7322.9|7337.5|7322.5|7338.7|7323.7|7335.1|7320.1|250
1609401600000|2020-12-31 08:00:00|7337.6|7322.6|7335.3|7320.3|7338|7323|7333.5|7318.5|512
1609405200000|2020-12-31 09:00:00|7335.2|7320.2|7337.7|7322.7|7339.1|7324.1|7328.9|7313.9|1178
1609408800000|2020-12-31 10:00:00|7337.4|7322.4|7338.6|7313.6|7341.1|7322.8|7332|7312.7|287
1609412400000|2020-12-31 11:00:00|7333.4|7318.4|7335.3|7320.3|7341.5|7321.3|7333.3|7313.8|103
1609416000000|2020-12-31 12:00:00|7335.2|7320.2|7333.7|7318.7|7337.1|7322.1|7333.7|7318.7|166
1609419600000|2020-12-31 13:00:00|7333.6|7318.6|7333|7318|7335|7320|7332.7|7317.7|177
1609423200000|2020-12-31 14:00:00|7332.9|7317.9|7328.4|7313.4|7333|7318|7325.8|7310.8|1217
1609426800000|2020-12-31 15:00:00|7328.5|7313.5|7331.1|7316.1|7332|7317|7328|7313|418
1609430400000|2020-12-31 16:00:00|7331.4|7316.4|7331.7|7316.7|7336.5|7317.6|7329.9|7309.8|418
1609434000000|2020-12-31 17:00:00|7331.8|7316.8|7335.6|7320.6|7340.4|7320.6|7331.7|7312.6|147
1609437600000|2020-12-31 18:00:00|7335.2|7320.2|7339.1|7314.1|7341.4|7322.6|7335.1|7314.1|117
1609441200000|2020-12-31 19:00:00|7340.2|7315.2|7340.2|7315.2|7340.6|7315.6|7338.9|7313.9|64
1609444800000|2020-12-31 20:00:00|7340.1|7315.1|7341.1|7316.1|7342.6|7317.6|7340.1|7315.1|14
1609725600000|2021-01-04 02:00:00|7331.7|7306.7|7328.4|7303.4|7331.9|7306.9|7326.8|7301.8|1121
1609729200000|2021-01-04 03:00:00|7328.3|7303.3|7320.7|7305.7|7331.1|7310.9|7317.1|7300.1|638
1609732800000|2021-01-04 04:00:00|7320.2|7305.2|7323.1|7308.1|7323.2|7308.2|7318.7|7303.7|358
1609736400000|2021-01-04 05:00:00|7323|7308|7325.6|7310.6|7333.1|7318.1|7322.9|7307.9|620
1609740000000|2021-01-04 06:00:00|7325.5|7310.5|7334.7|7319.7|7337.9|7322.9|7325.5|7310.5|702
1609743600000|2021-01-04 07:00:00|7334.6|7319.6|7332|7317|7335.3|7320.3|7328.5|7313.5|741
1609747200000|2021-01-04 08:00:00|7331.9|7316.9|7330.7|7315.7|7333.6|7318.6|7327.6|7312.6|514
1609750800000|2021-01-04 09:00:00|7330.8|7315.8|7335.6|7320.6|7336.6|7321.6|7329.5|7314.5|580
1609754400000|2021-01-04 10:00:00|7335.1|7320.1|7333.7|7318.7|7335.3|7320.3|7332.1|7317.1|453
1609758000000|2021-01-04 11:00:00|7333.6|7318.6|7332.6|7317.6|7334.4|7319.4|7332.2|7317.2|297
1609761600000|2021-01-04 12:00:00|7332.7|7317.7|7332.3|7317.3|7334.8|7319.8|7332.2|7317.2|124
1609765200000|2021-01-04 13:00:00|7332.4|7317.4|7330.9|7315.9|7335|7318.5|7329.2|7308.8|385
1609768800000|2021-01-04 14:00:00|7330.8|7315.8|7333|7318|7333|7318|7327.1|7312.1|871
1609772400000|2021-01-04 15:00:00|7333.1|7318.1|7333.9|7318.9|7336.8|7321.8|7332.7|7317.7|1433
1609776000000|2021-01-04 16:00:00|7333.8|7318.8|7343|7328|7344.8|7328.1|7332.6|7317.6|1320
1609779600000|2021-01-04 17:00:00|7342.9|7327.9|7341.3|7326.3|7347.2|7332.2|7340.9|7325.9|607
1609783200000|2021-01-04 18:00:00|7341.4|7326.4|7338.4|7323.4|7345.1|7326.5|7338.4|7319.7|867
1609786800000|2021-01-04 19:00:00|7338.5|7323.5|7344.7|7319.7|7346.2|7326|7338.2|7318.4|370
1609790400000|2021-01-04 20:00:00|7345.1|7320.1|7339.8|7324.8|7348.5|7326.5|7339.6|7320.1|123
1609812000000|2021-01-05 02:00:00|7345.6|7320.6|7338.6|7313.6|7345.6|7320.6|7338.6|7313.6|24
1609815600000|2021-01-05 03:00:00|7338.8|7313.8|7341.6|7326.6|7349.5|7329.8|7333|7311.3|675
1609819200000|2021-01-05 04:00:00|7341.8|7326.8|7346.6|7331.6|7354|7334.6|7341.7|7322.8|523
1609822800000|2021-01-05 05:00:00|7346.4|7331.4|7343.1|7328.1|7347.9|7331.4|7341|7322.5|416
1609826400000|2021-01-05 06:00:00|7343|7328|7340.4|7325.4|7343.5|7328.5|7339|7324|233
1609830000000|2021-01-05 07:00:00|7340.5|7325.5|7348.1|7333.1|7348.8|7333.8|7340.4|7325.4|504
1609833600000|2021-01-05 08:00:00|7347.8|7332.8|7355.3|7340.3|7360.8|7345.8|7346|7329.9|658
1609837200000|2021-01-05 09:00:00|7355.2|7340.2|7350.1|7335.1|7356.4|7341.4|7350|7335|442
1609840800000|2021-01-05 10:00:00|7350|7335|7355|7340|7360.1|7340.5|7350|7333|270
1609844400000|2021-01-05 11:00:00|7355.1|7340.1|7353.4|7338.4|7359.5|7340.2|7351.4|7332.2|230
1609848000000|2021-01-05 12:00:00|7353.5|7338.5|7356.9|7341.9|7363.6|7343.3|7353.3|7334.3|312
1609851600000|2021-01-05 13:00:00|7356.7|7341.7|7356.3|7341.3|7360|7342.3|7354.6|7334.1|360
1609855200000|2021-01-05 14:00:00|7356.5|7341.5|7345.5|7330.5|7357.1|7341.7|7345.4|7330.4|634
1609858800000|2021-01-05 15:00:00|7345.4|7330.4|7345.5|7330.5|7346.6|7331.6|7343.2|7328.2|680
1609862400000|2021-01-05 16:00:00|7345.6|7330.6|7348.1|7333.1|7353.3|7334.1|7345|7328|743
1609866000000|2021-01-05 17:00:00|7348|7333|7345|7330|7353.4|7333.1|7344.8|7326.7|597
1609869600000|2021-01-05 18:00:00|7344.9|7329.9|7345.3|7330.3|7351.4|7331.2|7344.8|7325.3|971
1609873200000|2021-01-05 19:00:00|7345.2|7330.2|7344.1|7329.1|7345.7|7330.7|7344|7329|36
1609876800000|2021-01-05 20:00:00|7344.3|7329.3|7344|7329|7344.6|7329.6|7343.6|7328.6|26
1609898400000|2021-01-06 02:00:00|7354.8|7329.8|7355|7330|7355.6|7330.6|7352|7327|26
1609902000000|2021-01-06 03:00:00|7355.3|7330.3|7355.4|7330.4|7357.5|7335|7347.2|7328|299
1609905600000|2021-01-06 04:00:00|7354.9|7329.9|7344|7329|7356.2|7337.2|7343.7|7326.3|370
1609909200000|2021-01-06 05:00:00|7343.9|7328.9|7343.7|7328.7|7344.8|7329.8|7341.3|7326.3|402
1609912800000|2021-01-06 06:00:00|7343.5|7328.5|7346.2|7331.2|7346.3|7331.3|7342.7|7327.7|258
1609916400000|2021-01-06 07:00:00|7346.3|7331.3|7337.6|7322.6|7346.3|7331.3|7336.2|7321.2|570
1609920000000|2021-01-06 08:00:00|7337.8|7322.8|7346.8|7331.8|7350.9|7332.5|7337.5|7322.5|423
1609923600000|2021-01-06 09:00:00|7347|7332|7343.3|7328.3|7349.7|7334.7|7342.2|7327.2|371
1609927200000|2021-01-06 10:00:00|7343.1|7328.1|7339.6|7324.6|7343.1|7328.1|7336.8|7321.8|230
1609930800000|2021-01-06 11:00:00|7339.1|7324.1|7338.5|7323.5|7344|7324.5|7337|7318.4|194
1609934400000|2021-01-06 12:00:00|7338.7|7323.7|7341.8|7326.8|7348.5|7327.3|7338.2|7319.3|636
1609938000000|2021-01-06 13:00:00|7341.9|7326.9|7351|7326|7351.3|7330.9|7341.3|7322.6|215
1609941600000|2021-01-06 14:00:00|7350.8|7325.8|7343.7|7328.7|7356.3|7339.3|7343.6|7325.6|705
1609945200000|2021-01-06 15:00:00|7343.6|7328.6|7353.6|7328.6|7355.1|7335|7338.2|7321.7|697
1609948800000|2021-01-06 16:00:00|7353.4|7328.4|7348.5|7333.5|7354.5|7334.4|7345.8|7326|719
1609952400000|2021-01-06 17:00:00|7348.4|7333.4|7344.2|7329.2|7351.7|7333.4|7343.6|7326.4|304
1609956000000|2021-01-06 18:00:00|7344.3|7329.3|7350.1|7325.1|7350.1|7329.8|7342|7325|240
1609959600000|2021-01-06 19:00:00|7349.9|7324.9|7346.6|7331.6|7350.8|7332|7344.3|7324.6|243
1609963200000|2021-01-06 20:00:00|7346.5|7331.5|7345.7|7330.7|7351.7|7331.6|7344.3|7325|29
1609984800000|2021-01-07 02:00:00|7352.2|7327.2|7351.3|7326.3|7352.2|7327.2|7351.3|7326.3|3
1609988400000|2021-01-07 03:00:00|7351.1|7326.1|7342|7327|7351.3|7329.9|7341.9|7321.8|264
1609992000000|2021-01-07 04:00:00|7342.3|7327.3|7342.2|7327.2|7342.9|7327.9|7338.2|7323.2|199
1609995600000|2021-01-07 05:00:00|7342.1|7327.1|7342.5|7327.5|7344.3|7329.3|7341.3|7326.3|259
1609999200000|2021-01-07 06:00:00|7342.4|7327.4|7342.8|7327.8|7345.7|7330.7|7342.3|7327.3|244
1610002800000|2021-01-07 07:00:00|7342.6|7327.6|7349|7334|7351|7336|7342.4|7327.4|495
1610006400000|2021-01-07 08:00:00|7349.3|7334.3|7356.9|7341.9|7363.1|7343.4|7349.3|7334.3|475
1610010000000|2021-01-07 09:00:00|7357|7342|7365.1|7350.1|7366.9|7351.9|7357|7342|551
1610013600000|2021-01-07 10:00:00|7365|7350|7371.6|7356.6|7373.8|7358.8|7362|7347|378
1610017200000|2021-01-07 11:00:00|7371.7|7356.7|7371.5|7356.5|7378|7359.3|7370.1|7350.2|246
1610020800000|2021-01-07 12:00:00|7371.8|7356.8|7364.5|7349.5|7377.3|7357|7363.4|7348.4|97
1610024400000|2021-01-07 13:00:00|7364.4|7349.4|7369.5|7354.5|7374|7356.8|7364.2|7345.4|104
1610028000000|2021-01-07 14:00:00|7369.6|7354.6|7376|7361|7380.2|7363.3|7362.9|7346.5|423
1610031600000|2021-01-07 15:00:00|7375.9|7360.9|7378.3|7363.3|7379.1|7364.1|7373.5|7358.5|443
1610035200000|2021-01-07 16:00:00|7378.8|7363.8|7376|7361|7382.6|7364|7374.4|7357.3|356
1610038800000|2021-01-07 17:00:00|7376.1|7361.1|7381.3|7366.3|7381.7|7366.7|7375.1|7360.1|344
1610042400000|2021-01-07 18:00:00|7381.2|7366.2|7381.7|7366.7|7382.3|7367.3|7381.1|7366.1|115
1610046000000|2021-01-07 19:00:00|7381.6|7366.6|7379.1|7364.1|7381.7|7366.7|7377.9|7362.9|87
1610049600000|2021-01-07 20:00:00|7379.5|7364.5|7379.2|7364.2|7385.8|7366|7378.9|7360|39
1610071200000|2021-01-08 02:00:00|7383.3|7358.3|7377.8|7352.8|7383.3|7358.3|7375.8|7350.8|14
1610074800000|2021-01-08 03:00:00|7376.5|7351.5|7371.3|7356.3|7377|7357.1|7369.8|7348.6|259
1610078400000|2021-01-08 04:00:00|7371.1|7356.1|7366.7|7351.7|7373.7|7358.7|7366.5|7351.5|308
1610082000000|2021-01-08 05:00:00|7366.5|7351.5|7365.6|7350.6|7367.1|7352.1|7362.6|7347.6|319
1610085600000|2021-01-08 06:00:00|7365.8|7350.8|7363.7|7348.7|7366.9|7351.9|7363.7|7348.7|238
1610089200000|2021-01-08 07:00:00|7363.8|7348.8|7375.4|7360.4|7377.8|7362.8|7362.2|7347.2|619
1610092800000|2021-01-08 08:00:00|7375.3|7360.3|7373|7358|7381.9|7364.5|7371.8|7356.4|794
1610096400000|2021-01-08 09:00:00|7373.3|7358.3|7356.1|7341.1|7376.3|7361.3|7354.6|7339.6|934
1610100000000|2021-01-08 10:00:00|7356.3|7341.3|7358.8|7343.8|7359.3|7344.3|7353.3|7338.3|473
1610103600000|2021-01-08 11:00:00|7359|7344|7359.9|7344.9|7360|7345|7355.8|7340.8|156
1610107200000|2021-01-08 12:00:00|7359.6|7344.6|7361.8|7346.8|7368.5|7348.6|7359.3|7340.8|144
1610110800000|2021-01-08 13:00:00|7361.6|7346.6|7357|7342|7369.7|7348.7|7354.8|7335.6|234
1610114400000|2021-01-08 14:00:00|7356.8|7341.8|7359.2|7344.2|7364.1|7348.7|7356.5|7336.4|564
1610118000000|2021-01-08 15:00:00|7359.7|7344.7|7361.9|7346.9|7368.3|7353.3|7359.7|7344.7|558
1610121600000|2021-01-08 16:00:00|7361.8|7346.8|7365|7350|7370.6|7352|7360|7344.2|1057
1610125200000|2021-01-08 17:00:00|7364.9|7349.9|7368.9|7353.9|7374.1|7354.6|7364.9|7345.3|771
1610128800000|2021-01-08 18:00:00|7369|7354|7383.5|7358.5|7384.7|7364|7369|7354|753
1610132400000|2021-01-08 19:00:00|7383.6|7358.6|7371.1|7356.1|7383.7|7359.8|7371.1|7353.4|272
1610136000000|2021-01-08 20:00:00|7371.9|7356.9|7375.3|7350.3|7376|7356.9|7369.6|7350.2|25
1610330400000|2021-01-11 02:00:00|7383.3|7358.3|7383.8|7358.8|7385.4|7360.4|7381.7|7356.7|29
1610334000000|2021-01-11 03:00:00|7382|7357|7377.8|7362.8|7385.5|7366.8|7376.5|7356.8|447
1610337600000|2021-01-11 04:00:00|7377.3|7362.3|7377.7|7362.7|7389.9|7370|7375|7359.8|476
1610341200000|2021-01-11 05:00:00|7377.6|7362.6|7384.1|7369.1|7387.7|7372.7|7375.6|7360.6|587
1610344800000|2021-01-11 06:00:00|7384.2|7369.2|7378.2|7363.2|7385.7|7370.7|7377|7362|460
1610348400000|2021-01-11 07:00:00|7378.3|7363.3|7379.9|7364.9|7384.8|7369.8|7378.3|7363.3|503
1610352000000|2021-01-11 08:00:00|7380.1|7365.1|7375.9|7360.9|7381.4|7366.4|7372.4|7357.4|628
1610355600000|2021-01-11 09:00:00|7376|7361|7376.9|7361.9|7382.3|7363.6|7373.8|7356.6|372
1610359200000|2021-01-11 10:00:00|7377.1|7362.1|7377.1|7362.1|7385.2|7365.4|7375.5|7355.3|318
1610362800000|2021-01-11 11:00:00|7377|7362|7384.6|7359.6|7384.6|7363.5|7376.1|7358.8|187
1610366400000|2021-01-11 12:00:00|7379.7|7364.7|7383.4|7368.4|7385|7369.5|7379.3|7360|177
1610370000000|2021-01-11 13:00:00|7383.5|7368.5|7392.8|7377.8|7395.4|7379.1|7380.2|7362.2|285
1610373600000|2021-01-11 14:00:00|7393.5|7378.5|7389.9|7374.9|7398.8|7378.8|7386.8|7367.9|819
1610377200000|2021-01-11 15:00:00|7390|7375|7383.6|7368.6|7392.9|7377.9|7383.6|7368.6|530
1610380800000|2021-01-11 16:00:00|7383.7|7368.7|7386|7371|7391.3|7371.8|7383.2|7365.3|472
1610384400000|2021-01-11 17:00:00|7385.9|7370.9|7384|7369|7389.8|7371|7383.8|7364.8|166
1610388000000|2021-01-11 18:00:00|7384.1|7369.1|7380.8|7365.8|7384.2|7369.2|7379.9|7364.9|252
1610391600000|2021-01-11 19:00:00|7380.9|7365.9|7383.5|7368.5|7390|7369.6|7380.9|7364.3|162
1610395200000|2021-01-11 20:00:00|7383.4|7368.4|7388.8|7363.8|7389.6|7371.1|7382.5|7362.2|56
1610416800000|2021-01-12 02:00:00|7385.6|7360.6|7385.1|7360.1|7386.6|7361.6|7384|7359|13
1610420400000|2021-01-12 03:00:00|7385|7360|7377.5|7362.5|7386.6|7364.4|7377|7358.4|128
1610424000000|2021-01-12 04:00:00|7377.7|7362.7|7377.2|7362.2|7384|7367.9|7374.5|7356|348
1610427600000|2021-01-12 05:00:00|7378.2|7363.2|7371.5|7356.5|7381.3|7366.3|7370.5|7355.5|585
1610431200000|2021-01-12 06:00:00|7371.7|7356.7|7366.5|7351.5|7375.5|7360.5|7365.8|7350.8|605
1610434800000|2021-01-12 07:00:00|7366.3|7351.3|7366|7351|7369.3|7354.3|7362.1|7347.1|530
1610438400000|2021-01-12 08:00:00|7366.1|7351.1|7370.4|7355.4|7371.8|7356.8|7365.5|7350.5|314
1610442000000|2021-01-12 09:00:00|7370.5|7355.5|7360|7345|7372.1|7356.2|7359.4|7344.4|592
1610445600000|2021-01-12 10:00:00|7359.7|7344.7|7360.8|7345.8|7364.6|7346.3|7355.9|7336.5|344
1610449200000|2021-01-12 11:00:00|7360.6|7345.6|7362.3|7347.3|7367.2|7347.5|7358|7339.9|189
1610452800000|2021-01-12 12:00:00|7362.4|7347.4|7358.8|7343.8|7362.8|7347.8|7357.8|7342.8|103
1610456400000|2021-01-12 13:00:00|7358.5|7343.5|7363|7348|7364.8|7348.1|7357.3|7338.8|246
1610460000000|2021-01-12 14:00:00|7363.5|7348.5|7365.4|7350.4|7367.6|7352.6|7361.9|7346.9|412
1610463600000|2021-01-12 15:00:00|7365.3|7350.3|7362|7347|7365.4|7350.4|7359.6|7344.6|478
1610467200000|2021-01-12 16:00:00|7362.2|7347.2|7361.4|7346.4|7363.3|7348.3|7360.9|7345.9|340
1610470800000|2021-01-12 17:00:00|7361.5|7346.5|7362|7347|7369|7349.4|7359.6|7343.5|1293
1610474400000|2021-01-12 18:00:00|7362.1|7347.1|7359.3|7344.3|7367.4|7347.5|7357.9|7339.3|1020
1610478000000|2021-01-12 19:00:00|7360|7345|7355.8|7340.8|7363.1|7345|7352.1|7331.7|167
1610481600000|2021-01-12 20:00:00|7355.5|7340.5|7351.8|7336.8|7355.5|7340.5|7351.8|7336.8|37
1610503200000|2021-01-13 02:00:00|7355.7|7330.7|7357.4|7332.4|7359.2|7334.2|7355.2|7330.2|12
1610506800000|2021-01-13 03:00:00|7357|7332|7351.2|7336.2|7357|7337|7347.5|7327|407
1610510400000|2021-01-13 04:00:00|7351.4|7336.4|7345.8|7330.8|7353|7338|7343.2|7328.2|685
1610514000000|2021-01-13 05:00:00|7345.7|7330.7|7348.7|7333.7|7350.5|7335.5|7344|7329|579
1610517600000|2021-01-13 06:00:00|7348.8|7333.8|7347.2|7332.2|7350.9|7335.9|7346.6|7331.6|517
1610521200000|2021-01-13 07:00:00|7347.3|7332.3|7349.8|7334.8|7350.9|7335.9|7344.3|7329.3|492
1610524800000|2021-01-13 08:00:00|7350|7335|7353.1|7338.1|7357.7|7342.7|7349|7334|641
1610528400000|2021-01-13 09:00:00|7353.3|7338.3|7349.8|7334.8|7355.9|7340.9|7349.7|7334.7|622
1610532000000|2021-01-13 10:00:00|7349.3|7334.3|7353.8|7338.8|7359.3|7341.2|7349.3|7330.3|367
1610535600000|2021-01-13 11:00:00|7353.3|7338.3|7352.2|7337.2|7358|7338.9|7350.4|7329.8|170
1610539200000|2021-01-13 12:00:00|7351.8|7336.8|7350.7|7335.7|7352.8|7337.8|7350.5|7335.5|92
1610542800000|2021-01-13 13:00:00|7350.6|7335.6|7351|7336|7355.2|7338.5|7349.3|7329.7|195
1610546400000|2021-01-13 14:00:00|7351.3|7336.3|7348.3|7333.3|7351.9|7336.9|7347.2|7332.2|391
1610550000000|2021-01-13 15:00:00|7348.2|7333.2|7344.1|7329.1|7348.3|7333.3|7343.1|7328.1|533
1610553600000|2021-01-13 16:00:00|7344.2|7329.2|7343.9|7328.9|7346.1|7331.1|7342.7|7327.7|422
1610557200000|2021-01-13 17:00:00|7344|7329|7342.5|7327.5|7345.8|7330.8|7341.7|7326.7|220
1610560800000|2021-01-13 18:00:00|7342.6|7327.6|7345.4|7330.4|7350.5|7330.8|7342.3|7324.9|374
1610564400000|2021-01-13 19:00:00|7345.2|7330.2|7357.8|7332.8|7358.5|7341.3|7344.3|7327|350
1610568000000|2021-01-13 20:00:00|7357.9|7332.9|7353.3|7338.3|7359.3|7340.1|7350.5|7331.5|71
1610589600000|2021-01-14 02:00:00|7355.3|7330.3|7357.5|7332.5|7364.5|7339.5|7355|7330|128
1610593200000|2021-01-14 03:00:00|7357.8|7332.8|7354.7|7339.7|7364|7344.1|7353|7331.7|405
1610596800000|2021-01-14 04:00:00|7354.8|7339.8|7349.6|7334.6|7358.8|7341.5|7348.8|7333.8|384
1610600400000|2021-01-14 05:00:00|7349.7|7334.7|7351.1|7336.1|7354.2|7339.2|7348.7|7333.7|484
1610604000000|2021-01-14 06:00:00|7351|7336|7347.4|7332.4|7351|7336|7344.6|7329.6|372
1610607600000|2021-01-14 07:00:00|7347.5|7332.5|7345.8|7330.8|7351.5|7336.5|7345.5|7330.5|476
1610611200000|2021-01-14 08:00:00|7346|7331|7339.8|7324.8|7346.1|7331.1|7330.4|7315.4|1333
1610614800000|2021-01-14 09:00:00|7339.5|7324.5|7343.4|7328.4|7350.7|7332|7338.2|7318.1|818
1610618400000|2021-01-14 10:00:00|7343.1|7328.1|7339.5|7324.5|7347.4|7328.1|7336.8|7320.2|476
1610622000000|2021-01-14 11:00:00|7339.4|7324.4|7349.4|7324.4|7349.6|7329.5|7339.1|7323.1|353
1610625600000|2021-01-14 12:00:00|7349.3|7324.3|7348.1|7333.1|7352.7|7333.5|7343|7323.2|194
1610629200000|2021-01-14 13:00:00|7347.8|7332.8|7353.8|7338.8|7360.2|7340.4|7347.8|7328.2|377
1610632800000|2021-01-14 14:00:00|7354|7339|7352.4|7337.4|7358.3|7339|7349.9|7332.6|747
1610636400000|2021-01-14 15:00:00|7352.6|7337.6|7347.5|7332.5|7354|7339|7345.7|7325.8|1500
1610640000000|2021-01-14 16:00:00|7347.8|7332.8|7346.8|7331.8|7350.9|7335.9|7346.2|7331.2|659
1610643600000|2021-01-14 17:00:00|7346.9|7331.9|7341|7326|7347.8|7332.8|7340.9|7325.9|626
1610647200000|2021-01-14 18:00:00|7340.9|7325.9|7345.2|7330.2|7350.1|7330.6|7340.8|7323.5|1233
1610650800000|2021-01-14 19:00:00|7345.3|7330.3|7352.2|7327.2|7352.3|7333.3|7345|7326.3|385
1610654400000|2021-01-14 20:00:00|7352.3|7327.3|7345.4|7330.4|7353.4|7333.6|7345.4|7325.5|79
1610676000000|2021-01-15 02:00:00|7349.4|7324.4|7345.7|7320.7|7349.4|7324.4|7345.6|7320.6|11
1610679600000|2021-01-15 03:00:00|7344.7|7319.7|7346.6|7331.6|7346.7|7331.7|7340.8|7318.6|295
1610683200000|2021-01-15 04:00:00|7346.7|7331.7|7340.3|7325.3|7347.9|7332.9|7338.9|7323.9|391
1610686800000|2021-01-15 05:00:00|7340.4|7325.4|7339.8|7324.8|7344|7329|7338.7|7323.7|523
1610690400000|2021-01-15 06:00:00|7339.5|7324.5|7340.1|7325.1|7344|7329|7337.3|7322.3|643
1610694000000|2021-01-15 07:00:00|7340.2|7325.2|7352.1|7337.1|7357|7337.6|7339.7|7324.7|546
1610697600000|2021-01-15 08:00:00|7351.8|7336.8|7353.3|7338.3|7354.8|7339.8|7344.9|7329.9|440
1610701200000|2021-01-15 09:00:00|7353|7338|7342.9|7327.9|7356.6|7338.3|7342.9|7327.9|539
1610704800000|2021-01-15 10:00:00|7342.6|7327.6|7342.1|7327.1|7346.7|7331.7|7340.5|7325.5|399
1610708400000|2021-01-15 11:00:00|7342|7327|7348.1|7333.1|7351.6|7333.3|7340.9|7322.8|381
1610712000000|2021-01-15 12:00:00|7347.7|7332.7|7349.3|7334.3|7353.4|7334.3|7347|7327.8|175
1610715600000|2021-01-15 13:00:00|7349.4|7334.4|7348.2|7333.2|7352.4|7334.8|7345.6|7325.7|331
1610719200000|2021-01-15 14:00:00|7348.1|7333.1|7353.5|7338.5|7358.8|7339.2|7348.1|7328.6|536
1610722800000|2021-01-15 15:00:00|7353.8|7338.8|7354.6|7339.6|7359|7343.8|7351.3|7334|1084
1610726400000|2021-01-15 16:00:00|7354.5|7339.5|7350.3|7335.3|7355.9|7340.9|7349.9|7334.9|507
1610730000000|2021-01-15 17:00:00|7350.4|7335.4|7352.2|7337.2|7352.9|7337.9|7350.1|7335.1|721
1610733600000|2021-01-15 18:00:00|7352.3|7337.3|7353|7338|7353.2|7338.2|7349.2|7334.2|528
1610737200000|2021-01-15 19:00:00|7352.9|7337.9|7360.7|7335.7|7361.5|7341|7352.6|7334.6|186
1610740800000|2021-01-15 20:00:00|7360.8|7335.8|7362.3|7337.3|7363.3|7341.3|7356.1|7333.6|75
1610935200000|2021-01-18 02:00:00|7359.5|7334.5|7357.3|7332.3|7359.8|7334.8|7355.5|7330.5|24
1610938800000|2021-01-18 03:00:00|7357.4|7332.4|7357.5|7342.5|7365.4|7342.6|7353.9|7332.4|268
1610942400000|2021-01-18 04:00:00|7358.1|7343.1|7363.2|7348.2|7365.5|7349.1|7358.1|7340.2|649
1610946000000|2021-01-18 05:00:00|7363.4|7348.4|7361.3|7346.3|7365.5|7350.5|7359.5|7344.5|524
1610949600000|2021-01-18 06:00:00|7361.1|7346.1|7359.6|7344.6|7361.1|7346.1|7356.9|7341.9|340
1610953200000|2021-01-18 07:00:00|7359.7|7344.7|7362|7347|7362.3|7347.3|7356.8|7341.8|428
1610956800000|2021-01-18 08:00:00|7362.3|7347.3|7366.1|7351.1|7367|7352|7360.5|7345.5|543
1610960400000|2021-01-18 09:00:00|7366.2|7351.2|7366.6|7351.6|7370|7355|7364.3|7349.3|501
1610964000000|2021-01-18 10:00:00|7366.5|7351.5|7369.6|7344.6|7369.8|7354.8|7364.2|7344.3|429
1610967600000|2021-01-18 11:00:00|7369.5|7344.5|7368.2|7343.2|7371.8|7351|7360.9|7341.4|425
1610971200000|2021-01-18 12:00:00|7368.1|7343.1|7366.6|7351.6|7374.4|7353.1|7362.8|7343|328
1610974800000|2021-01-18 13:00:00|7366.4|7351.4|7365.1|7340.1|7369.1|7351.8|7360.2|7340.1|397
1610978400000|2021-01-18 14:00:00|7365.2|7340.2|7359.3|7344.3|7368.4|7348.3|7359.3|7340|401
1610982000000|2021-01-18 15:00:00|7359.4|7344.4|7357.6|7342.6|7359.7|7344.7|7357.6|7342.6|205
1610985600000|2021-01-18 16:00:00|7357.5|7342.5|7355.7|7340.7|7357.9|7342.9|7355.1|7340.1|237
1610989200000|2021-01-18 17:00:00|7355.8|7340.8|7358.9|7343.9|7359.3|7344.3|7355.8|7340.8|897
1610992800000|2021-01-18 18:00:00|7363.9|7338.9|7363.8|7338.8|7364|7339|7363.8|7338.8|5
1610996400000|2021-01-18 19:00:00|7358|7343|7363.2|7338.2|7363.5|7343|7357.9|7337|21
1611000000000|2021-01-18 20:00:00|7363.1|7338.1|7361|7336|7363.1|7338.1|7361|7336|13
1611021600000|2021-01-19 02:00:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7356.8|7331.8|3
1611025200000|2021-01-19 03:00:00|7359.5|7334.5|7352.1|7337.1|7359.8|7338.8|7350.7|7328.1|790
1611028800000|2021-01-19 04:00:00|7352.2|7337.2|7350.6|7335.6|7355.2|7340.2|7349.7|7334.7|575
1611032400000|2021-01-19 05:00:00|7350.7|7335.7|7354.3|7339.3|7355.9|7340.9|7350.5|7335.5|473
1611036000000|2021-01-19 06:00:00|7354.4|7339.4|7354.4|7339.4|7357.1|7342.1|7353.1|7338.1|428
1611039600000|2021-01-19 07:00:00|7354.2|7339.2|7359.5|7344.5|7367.1|7352.1|7354.2|7339.2|705
1611043200000|2021-01-19 08:00:00|7359.3|7344.3|7360.8|7345.8|7362.3|7347.3|7353.9|7338.9|536
1611046800000|2021-01-19 09:00:00|7360.7|7345.7|7352.6|7337.6|7360.7|7345.7|7351.3|7336.3|506
1611050400000|2021-01-19 10:00:00|7352.5|7337.5|7348.3|7333.3|7355.2|7338.1|7346.8|7327.1|522
1611054000000|2021-01-19 11:00:00|7348.2|7333.2|7350|7335|7355.3|7335.5|7347.8|7329.9|146
1611057600000|2021-01-19 12:00:00|7350.1|7335.1|7350.8|7335.8|7351|7336|7349.7|7334.7|126
1611061200000|2021-01-19 13:00:00|7350.9|7335.9|7352.6|7337.6|7357.1|7337.7|7350.6|7331.1|286
1611064800000|2021-01-19 14:00:00|7352.5|7337.5|7355.1|7340.1|7355.7|7340.7|7351.2|7336.2|883
1611068400000|2021-01-19 15:00:00|7355.2|7340.2|7352|7337|7355.7|7340.7|7350.2|7335.2|882
1611072000000|2021-01-19 16:00:00|7352.1|7337.1|7354.5|7339.5|7356.6|7341.6|7351.7|7336.7|523
1611075600000|2021-01-19 17:00:00|7354.6|7339.6|7351.1|7336.1|7360.3|7340.4|7350.9|7331.2|1868
1611079200000|2021-01-19 18:00:00|7351|7336|7352.6|7337.6|7352.8|7337.8|7350|7335|542
1611082800000|2021-01-19 19:00:00|7352.7|7337.7|7353.3|7338.3|7354|7339|7352.2|7337.2|114
1611086400000|2021-01-19 20:00:00|7353.4|7338.4|7353.6|7338.6|7359.9|7339.9|7353.4|7334|24
1611108000000|2021-01-20 02:00:00|7349.6|7324.6|7354.3|7329.3|7356|7335.5|7348.7|7324.6|52
1611111600000|2021-01-20 03:00:00|7353.8|7328.8|7344.4|7329.4|7354.3|7332.3|7343.4|7323.4|425
1611115200000|2021-01-20 04:00:00|7344.3|7329.3|7340.1|7325.1|7350.1|7331.8|7339.6|7324|495
1611118800000|2021-01-20 05:00:00|7340|7325|7345.4|7330.4|7347.4|7332.4|7339.3|7324.3|672
1611122400000|2021-01-20 06:00:00|7345.5|7330.5|7345.1|7330.1|7346.9|7331.9|7343.4|7328.4|430
1611126000000|2021-01-20 07:00:00|7344.8|7329.8|7341.3|7326.3|7345.1|7330.1|7341.1|7326.1|332
1611129600000|2021-01-20 08:00:00|7341.4|7326.4|7341.8|7326.8|7343.8|7328.8|7338.5|7323.5|329
1611133200000|2021-01-20 09:00:00|7341.7|7326.7|7333.5|7318.5|7343.3|7328.3|7333.5|7313.7|320
1611136800000|2021-01-20 10:00:00|7333.7|7318.7|7333.1|7318.1|7341.1|7322.1|7329.3|7309|715
1611140400000|2021-01-20 11:00:00|7333.5|7318.5|7332|7317|7342.6|7322.3|7330|7310.7|427
1611144000000|2021-01-20 12:00:00|7332.2|7317.2|7335.3|7320.3|7338.6|7321.8|7330.8|7311.3|449
1611147600000|2021-01-20 13:00:00|7335.5|7320.5|7330.8|7315.8|7337|7322|7329.3|7311.3|380
1611151200000|2021-01-20 14:00:00|7330.2|7315.2|7331.8|7316.8|7334.8|7319.8|7329.8|7314.8|385
1611154800000|2021-01-20 15:00:00|7331.7|7316.7|7328.2|7313.2|7331.8|7316.8|7324.9|7309.9|478
1611158400000|2021-01-20 16:00:00|7328.1|7313.1|7327.1|7312.1|7337.1|7317.2|7326.1|7310.6|1378
1611162000000|2021-01-20 17:00:00|7327.2|7312.2|7325.3|7310.3|7327.3|7312.3|7323.6|7308.6|306
1611165600000|2021-01-20 18:00:00|7325.2|7310.2|7325.6|7310.6|7325.7|7310.7|7324.2|7309.2|295
1611169200000|2021-01-20 19:00:00|7325.1|7310.1|7325.5|7310.5|7325.5|7310.5|7322.9|7307.9|175
1611172800000|2021-01-20 20:00:00|7325.6|7310.6|7325|7310|7327.3|7312.3|7323.9|7308.9|37
1611194400000|2021-01-21 02:00:00|7332.5|7307.5|7328.4|7303.4|7332.5|7307.5|7328.4|7303.4|15
1611198000000|2021-01-21 03:00:00|7329.1|7304.1|7325.6|7310.6|7332.3|7310.6|7322.2|7302.1|231
1611201600000|2021-01-21 04:00:00|7325.7|7310.7|7328|7313|7333.3|7318.3|7324.1|7305.1|468
1611205200000|2021-01-21 05:00:00|7328.2|7313.2|7333|7318|7335.4|7320.4|7327.5|7312.5|707
1611208800000|2021-01-21 06:00:00|7333.1|7318.1|7328.2|7313.2|7333.2|7318.2|7327.9|7312.9|339
1611212400000|2021-01-21 07:00:00|7328.3|7313.3|7331.9|7316.9|7333.3|7318.3|7326.5|7311.5|496
1611216000000|2021-01-21 08:00:00|7331.8|7316.8|7330.2|7315.2|7333.2|7318.2|7329.4|7314.4|427
1611219600000|2021-01-21 09:00:00|7330.3|7315.3|7334.1|7319.1|7334.8|7319.8|7329.1|7314.1|667
1611223200000|2021-01-21 10:00:00|7338.9|7313.9|7331.4|7316.4|7338.9|7319.7|7330.8|7312.7|494
1611226800000|2021-01-21 11:00:00|7331.1|7316.1|7328.8|7313.8|7337.6|7318.6|7328.8|7309.5|248
1611230400000|2021-01-21 12:00:00|7329|7314|7336.6|7311.6|7337.5|7316.9|7327.4|7307.9|476
1611234000000|2021-01-21 13:00:00|7331.5|7316.5|7334.5|7319.5|7337.7|7319.5|7331.3|7311|397
1611237600000|2021-01-21 14:00:00|7334.6|7319.6|7336.2|7321.2|7343.2|7323.3|7334.5|7317.2|739
1611241200000|2021-01-21 15:00:00|7336.3|7321.3|7331.2|7316.2|7336.3|7321.3|7329.8|7310.7|939
1611244800000|2021-01-21 16:00:00|7331.4|7316.4|7329.9|7314.9|7334.6|7319.6|7328.2|7313.2|770
1611248400000|2021-01-21 17:00:00|7329.8|7314.8|7332.9|7317.9|7334.5|7319.5|7329.7|7314.7|717
1611252000000|2021-01-21 18:00:00|7333|7318|7332.1|7317.1|7333.6|7318.6|7332|7317|207
1611255600000|2021-01-21 19:00:00|7332.2|7317.2|7337.7|7312.7|7337.7|7317.5|7329.6|7309.3|377
1611259200000|2021-01-21 20:00:00|7337.8|7312.8|7332.1|7317.1|7338.1|7318.6|7331.1|7312.3|70
1611280800000|2021-01-22 02:00:00|7339.2|7314.2|7339.2|7314.2|7339.3|7314.3|7338.3|7313.3|8
1611284400000|2021-01-22 03:00:00|7340|7315|7336.6|7321.6|7342.3|7321.7|7335|7314.2|554
1611288000000|2021-01-22 04:00:00|7336.5|7321.5|7337.3|7322.3|7338.3|7323.3|7335.8|7320.8|270
1611291600000|2021-01-22 05:00:00|7337.4|7322.4|7334.4|7319.4|7337.9|7322.9|7332.5|7317.5|246
1611295200000|2021-01-22 06:00:00|7334.5|7319.5|7338.3|7323.3|7340.9|7325.9|7334.3|7319.3|483
1611298800000|2021-01-22 07:00:00|7338.2|7323.2|7343.6|7328.6|7344.5|7329.5|7337.3|7322.3|484
1611302400000|2021-01-22 08:00:00|7343.5|7328.5|7334.9|7319.9|7345.1|7330.1|7334.9|7319.9|465
1611306000000|2021-01-22 09:00:00|7334.7|7319.7|7333|7318|7338.6|7323.6|7331.6|7316.6|530
1611309600000|2021-01-22 10:00:00|7332.9|7317.9|7329.3|7314.3|7337.5|7318.6|7327.4|7309.9|379
1611313200000|2021-01-22 11:00:00|7328.9|7313.9|7341.2|7316.2|7341.4|7321.4|7328.1|7309.6|167
1611316800000|2021-01-22 12:00:00|7341.6|7316.6|7336|7321|7345.2|7326.3|7335.3|7315|289
1611320400000|2021-01-22 13:00:00|7335.1|7320.1|7335.6|7320.6|7341.9|7324.4|7332.8|7312.1|234
1611324000000|2021-01-22 14:00:00|7335.7|7320.7|7333.1|7318.1|7343.5|7324.1|7332.7|7315.6|657
1611327600000|2021-01-22 15:00:00|7333.2|7318.2|7334.1|7319.1|7334.5|7319.5|7332.2|7317.2|620
1611331200000|2021-01-22 16:00:00|7334.2|7319.2|7333.8|7318.8|7335.2|7320.2|7333|7318|338
1611334800000|2021-01-22 17:00:00|7333.7|7318.7|7335.3|7320.3|7335.8|7320.8|7333.3|7318.3|843
1611338400000|2021-01-22 18:00:00|7335.4|7320.4|7334.3|7319.3|7339.8|7320.7|7334|7314.2|649
1611342000000|2021-01-22 19:00:00|7334.2|7319.2|7334.2|7319.2|7334.9|7319.9|7333.5|7318.5|77
1611345600000|2021-01-22 20:00:00|7333.9|7318.9|7335.4|7320.4|7335.4|7320.4|7332.8|7317.8|23
1611540000000|2021-01-25 02:00:00|7339.3|7314.3|7337.5|7312.5|7339.3|7314.3|7337.5|7312.5|6
1611543600000|2021-01-25 03:00:00|7338|7313|7330.6|7315.6|7339.8|7317.6|7330|7311.7|241
1611547200000|2021-01-25 04:00:00|7330.7|7315.7|7327|7312|7331.7|7316.7|7325.8|7310.8|377
1611550800000|2021-01-25 05:00:00|7327.1|7312.1|7332.1|7317.1|7333|7318|7323.7|7308.7|714
1611554400000|2021-01-25 06:00:00|7332.3|7317.3|7328.6|7313.6|7332.3|7317.3|7326.5|7311.5|578
1611558000000|2021-01-25 07:00:00|7328.5|7313.5|7322.7|7307.7|7329.5|7314.5|7322.7|7307.7|657
1611561600000|2021-01-25 08:00:00|7322.6|7307.6|7325|7310|7328.4|7313.4|7321.6|7306.6|498
1611565200000|2021-01-25 09:00:00|7324.9|7309.9|7331.1|7316.1|7331.9|7316.9|7324.3|7309.3|346
1611568800000|2021-01-25 10:00:00|7331.2|7316.2|7327.6|7312.6|7331.2|7316.2|7327.6|7312.6|229
1611572400000|2021-01-25 11:00:00|7327.8|7312.8|7325.3|7310.3|7328.1|7313.1|7324.5|7309.5|126
1611576000000|2021-01-25 12:00:00|7325.5|7310.5|7326.8|7311.8|7331.5|7312.7|7325.3|7306|65
1611579600000|2021-01-25 13:00:00|7327.2|7312.2|7328.2|7313.2|7333.6|7314.3|7326.7|7307.7|116
1611583200000|2021-01-25 14:00:00|7328|7313|7331|7316|7332.5|7317|7326.6|7306.7|1128
1611586800000|2021-01-25 15:00:00|7331.3|7316.3|7331|7316|7333.2|7318.2|7329.7|7314.7|618
1611590400000|2021-01-25 16:00:00|7331.1|7316.1|7331.9|7316.9|7337.9|7319.7|7331|7312.9|843
1611594000000|2021-01-25 17:00:00|7331.8|7316.8|7331.9|7316.9|7333.5|7318.5|7331.4|7316.4|318
1611597600000|2021-01-25 18:00:00|7332|7317|7331.2|7316.2|7332.8|7317.8|7331.2|7316.2|78
1611601200000|2021-01-25 19:00:00|7331.3|7316.3|7331.6|7316.6|7332|7317|7331.2|7316.2|33
1611604800000|2021-01-25 20:00:00|7331.7|7316.7|7331.4|7316.4|7331.7|7316.7|7331|7316|16
1611626400000|2021-01-26 02:00:00|7324|7299|7333.7|7308.7|7334.5|7309.5|7322.3|7297.3|79
1611630000000|2021-01-26 03:00:00|7333.8|7308.8|7337.3|7312.3|7337.8|7318.3|7331.4|7308.8|109
1611633600000|2021-01-26 04:00:00|7336.8|7311.8|7340.2|7325.2|7340.6|7325.3|7333.8|7311.8|109
1611637200000|2021-01-26 05:00:00|7340.1|7325.1|7337|7322|7342.6|7325.3|7336|7316.6|58
1611640800000|2021-01-26 06:00:00|7336.9|7321.9|7347|7322|7351.5|7331.8|7336.8|7319|231
1611644400000|2021-01-26 07:00:00|7342.5|7327.5|7347|7332|7351.5|7332|7340.6|7321|321
1611648000000|2021-01-26 08:00:00|7346.4|7331.4|7336.3|7321.3|7350.7|7331.4|7334|7313|332
1611651600000|2021-01-26 09:00:00|7336.2|7321.2|7341.3|7316.3|7343.7|7322.9|7334.2|7314.5|104
1611655200000|2021-01-26 10:00:00|7341.2|7316.2|7336.2|7321.2|7344.9|7324.2|7334.9|7315.5|114
1611658800000|2021-01-26 11:00:00|7336|7321|7330.9|7305.9|7338.2|7321.1|7325.2|7303.7|143
1611662400000|2021-01-26 12:00:00|7330.7|7305.7|7324|7309|7331.2|7310.9|7323.2|7303.5|81
1611666000000|2021-01-26 13:00:00|7323.9|7308.9|7323.8|7308.8|7330.7|7310.9|7322.6|7303.3|89
1611669600000|2021-01-26 14:00:00|7323.7|7308.7|7325.8|7310.8|7326.2|7311.2|7322.7|7307.7|295
1611673200000|2021-01-26 15:00:00|7325.7|7310.7|7322.1|7307.1|7329|7310.9|7318.8|7299.7|535
1611676800000|2021-01-26 16:00:00|7322|7307|7326.1|7311.1|7327.6|7312.6|7321.3|7306.3|306
1611680400000|2021-01-26 17:00:00|7326|7311|7326.9|7311.9|7338|7317.1|7325.5|7305.6|334
1611684000000|2021-01-26 18:00:00|7326.8|7311.8|7325|7310|7332.5|7312.8|7323.9|7304.2|98
1611687600000|2021-01-26 19:00:00|7324.9|7309.9|7324.3|7309.3|7325|7310|7324|7309|20
1611691200000|2021-01-26 20:00:00|7324.2|7309.2|7328.1|7303.1|7328.7|7309.2|7322.8|7301.1|44
1611712800000|2021-01-27 02:00:00|7336.5|7311.5|7330.6|7305.6|7336.5|7312.4|7327.4|7304.9|22
1611716400000|2021-01-27 03:00:00|7329.8|7304.8|7320.5|7305.5|7332.3|7307.3|7317.4|7298.3|463
1611720000000|2021-01-27 04:00:00|7320.6|7305.6|7323.9|7308.9|7336.3|7317.4|7318.5|7303|675
1611723600000|2021-01-27 05:00:00|7324|7309|7320.3|7305.3|7326.1|7311.1|7319.9|7304.9|456
1611727200000|2021-01-27 06:00:00|7320.2|7305.2|7317|7302|7321.9|7306.9|7313.9|7298.9|894
1611730800000|2021-01-27 07:00:00|7316.9|7301.9|7314.2|7299.2|7318.9|7303.9|7314.1|7299.1|309
1611734400000|2021-01-27 08:00:00|7314.5|7299.5|7314.8|7299.8|7316.5|7301.5|7314.1|7299.1|235
1611738000000|2021-01-27 09:00:00|7314.5|7299.5|7325.6|7310.6|7328|7312.1|7313.8|7297.8|905
1611741600000|2021-01-27 10:00:00|7325.5|7310.5|7326.3|7311.3|7333|7314.2|7324.6|7306|394
1611745200000|2021-01-27 11:00:00|7326.5|7311.5|7335|7310|7335.9|7315.6|7326|7307.7|220
1611748800000|2021-01-27 12:00:00|7330.1|7315.1|7336.1|7321.1|7340.2|7321.2|7329.4|7314|183
1611752400000|2021-01-27 13:00:00|7335.8|7320.8|7335.6|7320.6|7338.6|7323.6|7333.8|7318.8|281
1611756000000|2021-01-27 14:00:00|7335.7|7320.7|7344.1|7319.1|7346.1|7328.5|7333.8|7318.8|1020
1611759600000|2021-01-27 15:00:00|7344.2|7319.2|7336.5|7321.5|7345.5|7326.5|7335.3|7314.6|865
1611763200000|2021-01-27 16:00:00|7336.4|7321.4|7344.5|7319.5|7344.9|7325.7|7335.8|7319.3|683
1611766800000|2021-01-27 17:00:00|7344.4|7319.4|7334.7|7319.7|7345.2|7325.5|7333.8|7316.5|946
1611770400000|2021-01-27 18:00:00|7334.8|7319.8|7341.6|7316.6|7341.6|7323.6|7333.5|7316|1490
1611774000000|2021-01-27 19:00:00|7340.5|7315.5|7341.8|7316.8|7342.8|7322.4|7333.8|7313.8|94
1611777600000|2021-01-27 20:00:00|7336.8|7321.8|7345.6|7320.6|7347.2|7327.3|7336.8|7317.8|77
1611799200000|2021-01-28 02:00:00|7345.3|7320.3|7345.1|7320.1|7346.3|7321.3|7345.1|7320.1|9
1611802800000|2021-01-28 03:00:00|7345.2|7320.2|7345|7330|7351.3|7331.6|7341.5|7320.2|178
1611806400000|2021-01-28 04:00:00|7345.3|7330.3|7347.8|7332.8|7351.2|7336.2|7344.7|7329.7|464
1611810000000|2021-01-28 05:00:00|7347.7|7332.7|7342.8|7327.8|7348.3|7333.3|7342.2|7327.2|539
1611813600000|2021-01-28 06:00:00|7342.7|7327.7|7342.5|7327.5|7345|7330|7342.1|7327.1|309
1611817200000|2021-01-28 07:00:00|7342.6|7327.6|7347.9|7332.9|7352.9|7337.9|7342.5|7327.5|819
1611820800000|2021-01-28 08:00:00|7347.7|7332.7|7346.8|7331.8|7351|7334|7342.3|7324.7|496
1611824400000|2021-01-28 09:00:00|7346.9|7331.9|7339.7|7324.7|7349|7334|7339.3|7324.3|427
1611828000000|2021-01-28 10:00:00|7339.8|7324.8|7339.5|7324.5|7344.8|7326.1|7337.8|7319.2|423
1611831600000|2021-01-28 11:00:00|7339.1|7324.1|7345.1|7320.1|7345.3|7324.5|7337.1|7319|245
1611835200000|2021-01-28 12:00:00|7345.3|7320.3|7345.4|7320.4|7346|7324.4|7337.4|7318.1|267
1611838800000|2021-01-28 13:00:00|7345.3|7320.3|7337.8|7312.8|7346|7326.6|7333.4|7311.8|365
1611842400000|2021-01-28 14:00:00|7337.7|7312.7|7327.9|7312.9|7340.9|7320.7|7326|7305|932
1611846000000|2021-01-28 15:00:00|7328.1|7313.1|7329.3|7314.3|7331.9|7314.9|7325|7305.6|905
1611849600000|2021-01-28 16:00:00|7329.2|7314.2|7329.1|7314.1|7330.9|7315.9|7327.9|7312.9|227
1611853200000|2021-01-28 17:00:00|7329|7314|7325|7310|7329.6|7314.6|7324.7|7309.7|343
1611856800000|2021-01-28 18:00:00|7324.9|7309.9|7322.5|7307.5|7328.2|7311.6|7322|7301.9|362
1611860400000|2021-01-28 19:00:00|7322.4|7307.4|7322|7307|7327.8|7308.5|7321.4|7301.6|747
1611864000000|2021-01-28 20:00:00|7322.1|7307.1|7332|7307|7332.2|7312|7321.2|7302.9|48
1611885600000|2021-01-29 02:00:00|7337.9|7312.9|7337.3|7312.3|7341.4|7316.4|7337.3|7312.3|8
1611889200000|2021-01-29 03:00:00|7336.4|7311.4|7332.1|7317.1|7337.3|7317.6|7328.6|7307.5|161
1611892800000|2021-01-29 04:00:00|7331.6|7316.6|7331.5|7316.5|7337.1|7322.1|7331.4|7316.4|228
1611896400000|2021-01-29 05:00:00|7331.6|7316.6|7329.7|7314.7|7333.6|7318.6|7329.1|7314.1|345
1611900000000|2021-01-29 06:00:00|7329.6|7314.6|7330.9|7315.9|7333.6|7318.6|7326.7|7311.7|687
1611903600000|2021-01-29 07:00:00|7330.8|7315.8|7331.4|7316.4|7333.4|7318.4|7329.4|7314.4|350
1611907200000|2021-01-29 08:00:00|7331.3|7316.3|7327.6|7312.6|7333.2|7318.2|7326.9|7308.1|360
1611910800000|2021-01-29 09:00:00|7327.7|7312.7|7327.6|7312.6|7334.8|7316.7|7324|7306.8|733
1611914400000|2021-01-29 10:00:00|7327.7|7312.7|7326.1|7311.1|7328.9|7313.9|7325.8|7310.8|359
1611918000000|2021-01-29 11:00:00|7326.2|7311.2|7327|7302|7331.5|7311.6|7321|7300.9|356
1611921600000|2021-01-29 12:00:00|7327.1|7302.1|7320.7|7305.7|7327.4|7306.5|7317|7296.1|366
1611925200000|2021-01-29 13:00:00|7320.6|7305.6|7325.5|7300.5|7329.5|7308.1|7317.4|7296.6|425
1611928800000|2021-01-29 14:00:00|7325.4|7300.4|7318.5|7303.5|7326.2|7307.6|7317.8|7299.6|437
1611932400000|2021-01-29 15:00:00|7318.4|7303.4|7318.9|7303.9|7326.1|7306.2|7316.8|7300.7|674
1611936000000|2021-01-29 16:00:00|7318.6|7303.6|7320.9|7305.9|7322.7|7307.7|7318.2|7303.2|282
1611939600000|2021-01-29 17:00:00|7320.8|7305.8|7332.3|7307.3|7334.7|7316.2|7319.9|7304.9|800
1611943200000|2021-01-29 18:00:00|7332.1|7307.1|7330.8|7305.8|7337.5|7318.2|7326.8|7303.7|1948
1611946800000|2021-01-29 19:00:00|7330.9|7305.9|7330.5|7305.5|7331.3|7306.3|7330|7305|1166
1611950400000|2021-01-29 20:00:00|7330.3|7305.3|7332.3|7307.3|7332.5|7307.5|7330.2|7305.2|43
1612144800000|2021-02-01 02:00:00|7329.8|7304.8|7330.3|7305.3|7330.9|7305.9|7329|7304|44
1612148400000|2021-02-01 03:00:00|7330.4|7305.4|7320|7305|7331.6|7306.9|7319.7|7299.9|311
1612152000000|2021-02-01 04:00:00|7325.1|7300.1|7321.4|7306.4|7328.6|7308.6|7319.7|7299.9|283
1612155600000|2021-02-01 05:00:00|7321.3|7306.3|7317.6|7302.6|7322.3|7306.9|7315.2|7295|451
1612159200000|2021-02-01 06:00:00|7322.7|7297.7|7348.5|7323.5|7353.9|7333.1|7318|7297.7|1769
1612162800000|2021-02-01 07:00:00|7348.6|7323.6|7330.9|7315.9|7351.9|7331.8|7328.9|7308.8|1256
1612166400000|2021-02-01 08:00:00|7331.1|7316.1|7343.8|7318.8|7345.3|7324.6|7323.5|7303.1|971
1612170000000|2021-02-01 09:00:00|7343.6|7318.6|7341.8|7316.8|7346.3|7327|7336.1|7315.2|718
1612173600000|2021-02-01 10:00:00|7341.7|7316.7|7344.9|7329.9|7351.4|7331.3|7336.2|7315.9|517
1612177200000|2021-02-01 11:00:00|7344.8|7329.8|7347.2|7322.2|7351.6|7331.7|7341.8|7321.5|362
1612180800000|2021-02-01 12:00:00|7347.1|7322.1|7350.6|7325.6|7350.8|7329.3|7341.3|7322|166
1612184400000|2021-02-01 13:00:00|7346.1|7331.1|7345.4|7330.4|7351.8|7331.2|7343.2|7323.8|191
1612188000000|2021-02-01 14:00:00|7350.3|7325.3|7347.3|7332.3|7352.2|7332.5|7344.9|7324.6|405
1612191600000|2021-02-01 15:00:00|7347.2|7332.2|7351.6|7336.6|7356.3|7337.3|7346.6|7327.8|1051
1612195200000|2021-02-01 16:00:00|7351.7|7336.7|7350.4|7335.4|7359.5|7340.3|7349.3|7332.7|752
1612198800000|2021-02-01 17:00:00|7350.3|7335.3|7351.1|7336.1|7357.3|7339|7350.2|7330.4|329
1612202400000|2021-02-01 18:00:00|7350.8|7335.8|7350|7335|7358.1|7338|7348.1|7329.1|536
1612206000000|2021-02-01 19:00:00|7350.1|7335.1|7345.5|7330.5|7355.9|7335.7|7344.8|7325|308
1612209600000|2021-02-01 20:00:00|7345.7|7330.7|7349.5|7324.5|7353.1|7331.4|7345.7|7324.5|44
1612231200000|2021-02-02 02:00:00|7342.5|7317.5|7341.6|7316.6|7343.3|7318.3|7339.2|7314.2|25
1612234800000|2021-02-02 03:00:00|7341.5|7316.5|7346.5|7321.5|7347.3|7327|7337.9|7314.7|410
1612238400000|2021-02-02 04:00:00|7346.8|7321.8|7336.4|7321.4|7346.8|7325.9|7334.1|7314.9|329
1612242000000|2021-02-02 05:00:00|7336.3|7321.3|7332.2|7317.2|7337.7|7322.7|7331.9|7316.9|335
1612245600000|2021-02-02 06:00:00|7332|7317|7330|7315|7335.8|7317.3|7328.4|7310.3|447
1612249200000|2021-02-02 07:00:00|7330.1|7315.1|7330.3|7315.3|7331.6|7316.6|7324.9|7306.3|466
1612252800000|2021-02-02 08:00:00|7330.2|7315.2|7333.8|7308.8|7337.3|7317.9|7326.1|7306.3|429
1612256400000|2021-02-02 09:00:00|7333.6|7308.6|7330.9|7315.9|7335|7316.6|7321.6|7301.6|759
1612260000000|2021-02-02 10:00:00|7330.4|7315.4|7333.6|7318.6|7339.5|7320.2|7329.6|7309|517
1612263600000|2021-02-02 11:00:00|7333.9|7318.9|7341.8|7316.8|7343.7|7322.2|7332.3|7314.5|244
1612267200000|2021-02-02 12:00:00|7341.9|7316.9|7339.7|7314.7|7343.1|7323.1|7334.3|7314|398
1612270800000|2021-02-02 13:00:00|7339.6|7314.6|7330.4|7315.4|7340.4|7318.4|7330.4|7311.9|309
1612274400000|2021-02-02 14:00:00|7330.5|7315.5|7332.9|7317.9|7339.3|7319|7330|7312.6|455
1612278000000|2021-02-02 15:00:00|7332.8|7317.8|7330.2|7315.2|7332.8|7317.8|7329.1|7314.1|341
1612281600000|2021-02-02 16:00:00|7330.1|7315.1|7330|7315|7330.4|7315.4|7328.6|7313.6|188
1612285200000|2021-02-02 17:00:00|7329.4|7314.4|7330|7315|7332|7317|7327.6|7312.6|166
1612288800000|2021-02-02 18:00:00|7329.9|7314.9|7329.3|7314.3|7330.1|7315.1|7329.1|7314.1|59
1612292400000|2021-02-02 19:00:00|7329.2|7314.2|7325.2|7310.2|7329.4|7314.4|7325|7310|123
1612296000000|2021-02-02 20:00:00|7324.4|7309.4|7324.8|7309.8|7330|7310.6|7323.9|7304.9|50
1612317600000|2021-02-03 02:00:00|7334.3|7309.3|7331.5|7306.5|7334.3|7309.3|7328.1|7303.1|58
1612321200000|2021-02-03 03:00:00|7330.3|7305.3|7331.3|7316.3|7335.6|7316.8|7329|7305.3|231
1612324800000|2021-02-03 04:00:00|7331.4|7316.4|7329.6|7314.6|7337.3|7318.7|7325.5|7309.8|395
1612328400000|2021-02-03 05:00:00|7329.5|7314.5|7326.2|7311.2|7329.6|7314.6|7325.2|7310.2|273
1612332000000|2021-02-03 06:00:00|7326.6|7311.6|7326.6|7311.6|7327.8|7312.8|7326.1|7311.1|172
1612335600000|2021-02-03 07:00:00|7326.7|7311.7|7325.3|7310.3|7326.9|7311.9|7323.9|7308.9|327
1612339200000|2021-02-03 08:00:00|7325.4|7310.4|7329|7314|7329.8|7314.6|7322.8|7303.3|351
1612342800000|2021-02-03 09:00:00|7329.4|7314.4|7329.7|7314.7|7334.9|7316.5|7328.1|7308.9|357
1612346400000|2021-02-03 10:00:00|7329.3|7314.3|7330.1|7315.1|7335.2|7315.8|7328.6|7309.5|139
1612350000000|2021-02-03 11:00:00|7330.2|7315.2|7331.7|7306.7|7334.9|7315.4|7324.5|7304.5|335
1612353600000|2021-02-03 12:00:00|7331.9|7306.9|7323.8|7308.8|7331.9|7312.5|7323|7304.2|119
1612357200000|2021-02-03 13:00:00|7323.6|7308.6|7325.8|7300.8|7326.5|7308.6|7319.7|7300.4|199
1612360800000|2021-02-03 14:00:00|7325.7|7300.7|7322.6|7297.6|7325.7|7305.8|7316.7|7296.6|538
1612364400000|2021-02-03 15:00:00|7322.4|7297.4|7319.2|7304.2|7325.2|7305.9|7317.6|7297.4|781
1612368000000|2021-02-03 16:00:00|7319.1|7304.1|7314.6|7299.6|7319.1|7304.1|7314.1|7299.1|703
1612371600000|2021-02-03 17:00:00|7314.7|7299.7|7315.7|7300.7|7321.2|7302.1|7314.7|7295.9|380
1612375200000|2021-02-03 18:00:00|7315.6|7300.6|7315|7300|7315.8|7300.8|7314.9|7299.9|251
1612378800000|2021-02-03 19:00:00|7315.1|7300.1|7312.9|7297.9|7315.1|7300.1|7312.9|7297.9|133
1612382400000|2021-02-03 20:00:00|7313|7298|7313.4|7298.4|7313.7|7298.7|7312.9|7297.9|25
1612404000000|2021-02-04 02:00:00|7323.4|7298.9|7324.2|7299.2|7324.9|7299.9|7323.4|7298.4|8
1612407600000|2021-02-04 03:00:00|7324.4|7299.4|7327.1|7312.1|7333.5|7312.9|7324.3|7299.4|269
1612411200000|2021-02-04 04:00:00|7326.7|7311.7|7322.7|7307.7|7333.2|7313.6|7318|7298.3|553
1612414800000|2021-02-04 05:00:00|7322.8|7307.8|7322.2|7307.2|7329.8|7310.4|7320.2|7303.3|431
1612418400000|2021-02-04 06:00:00|7322.3|7307.3|7323.9|7308.9|7326.4|7311.4|7320.9|7305.9|316
1612422000000|2021-02-04 07:00:00|7323.8|7308.8|7326.8|7301.8|7326.8|7308.8|7321.4|7301.3|208
1612425600000|2021-02-04 08:00:00|7321.6|7306.6|7323.4|7308.4|7328.3|7310.1|7321.1|7301.3|262
1612429200000|2021-02-04 09:00:00|7323.3|7308.3|7330|7315|7335.5|7315.1|7321.3|7302.5|533
1612432800000|2021-02-04 10:00:00|7329.9|7314.9|7331.1|7316.1|7336.4|7316.6|7328.7|7309.5|165
1612436400000|2021-02-04 11:00:00|7331|7316|7329.7|7314.7|7335.2|7316.6|7328.7|7309.5|126
1612440000000|2021-02-04 12:00:00|7329.6|7314.6|7326.1|7301.1|7334.5|7315.3|7320.7|7300.6|205
1612443600000|2021-02-04 13:00:00|7325.9|7300.9|7326.9|7301.9|7328.3|7307.9|7319.6|7300.2|255
1612447200000|2021-02-04 14:00:00|7326.8|7301.8|7330.8|7305.8|7331.5|7311.4|7322.6|7301|435
1612450800000|2021-02-04 15:00:00|7330.7|7305.7|7333.3|7308.3|7336.5|7315.5|7323.7|7304.1|363
1612454400000|2021-02-04 16:00:00|7333.2|7308.2|7329.6|7304.6|7333.3|7313.2|7323.8|7303.7|333
1612458000000|2021-02-04 17:00:00|7324.4|7309.4|7332.3|7307.3|7333|7312.9|7323.4|7302.1|356
1612461600000|2021-02-04 18:00:00|7332.4|7307.4|7332.3|7307.3|7332.4|7312.5|7326.9|7307.1|68
1612465200000|2021-02-04 19:00:00|7327.3|7312.3|7333.8|7308.8|7333.8|7313.7|7327|7306.9|79
1612468800000|2021-02-04 20:00:00|7333.9|7308.9|7326.4|7311.4|7334.3|7313.9|7326.4|7306.5|47
1612490400000|2021-02-05 02:00:00|7338.1|7313.1|7339.1|7314.1|7341.3|7316.3|7337.6|7312.6|92
1612494000000|2021-02-05 03:00:00|7339.2|7314.2|7337|7312|7340.3|7315.3|7334.2|7309.2|503
1612497600000|2021-02-05 04:00:00|7336.8|7311.8|7331.9|7306.9|7337.6|7312.6|7324.7|7304.3|266
1612501200000|2021-02-05 05:00:00|7332|7307|7328.9|7303.9|7332|7311.2|7322.7|7302.7|247
1612504800000|2021-02-05 06:00:00|7329|7304|7325.8|7310.8|7329.3|7310.8|7322.3|7302.1|283
1612508400000|2021-02-05 07:00:00|7330.7|7305.7|7325.9|7310.9|7332.5|7312.4|7324.7|7304.8|271
1612512000000|2021-02-05 08:00:00|7330.8|7305.8|7322.3|7307.3|7330.8|7311|7321.7|7303.1|260
1612515600000|2021-02-05 09:00:00|7322.2|7307.2|7330.5|7305.5|7332.1|7311.8|7312|7289.2|953
1612519200000|2021-02-05 10:00:00|7330.3|7305.3|7329|7304|7330.3|7308.8|7320.3|7300.5|190
1612522800000|2021-02-05 11:00:00|7328.8|7303.8|7324|7309|7330.3|7310.2|7324|7302.8|238
1612526400000|2021-02-05 12:00:00|7324.1|7309.1|7329.1|7304.1|7330.9|7309.2|7322.7|7301.6|478
1612530000000|2021-02-05 13:00:00|7324|7309|7326.8|7301.8|7329.5|7309.1|7319|7298|466
1612533600000|2021-02-05 14:00:00|7326.9|7301.9|7315.4|7300.4|7327.6|7304.9|7315.1|7296|822
1612537200000|2021-02-05 15:00:00|7315.5|7300.5|7316.4|7301.4|7319.8|7304.8|7315.3|7300.3|676
1612540800000|2021-02-05 16:00:00|7316.3|7301.3|7314.2|7299.2|7316.3|7301.3|7312.8|7297.8|370
1612544400000|2021-02-05 17:00:00|7314.3|7299.3|7314|7299|7315|7300|7312.9|7297.9|132
1612548000000|2021-02-05 18:00:00|7314.1|7299.1|7314.3|7299.3|7315.1|7300.1|7312.8|7297.8|181
1612551600000|2021-02-05 19:00:00|7314.4|7299.4|7312.1|7297.1|7318.7|7299.4|7310.9|7291.5|178
1612555200000|2021-02-05 20:00:00|7312|7297|7311.4|7296.4|7316.8|7297.3|7310|7288.5|60
1612749600000|2021-02-08 02:00:00|7320.1|7295.1|7319.5|7294.5|7320.4|7295.4|7319.4|7294.4|19
1612753200000|2021-02-08 03:00:00|7319.6|7294.6|7314.8|7299.8|7319.9|7300|7312.9|7290.8|444
1612756800000|2021-02-08 04:00:00|7314.9|7299.9|7315.7|7300.7|7321.8|7306.8|7313.2|7298.2|661
1612760400000|2021-02-08 05:00:00|7315.3|7300.3|7317.7|7302.7|7317.8|7302.8|7315.3|7300.3|272
1612764000000|2021-02-08 06:00:00|7317.8|7302.8|7319.3|7304.3|7319.7|7304.7|7316.3|7301.3|196
1612767600000|2021-02-08 07:00:00|7319.4|7304.4|7322|7307|7323.3|7308.3|7315.1|7300.1|470
1612771200000|2021-02-08 08:00:00|7322.1|7307.1|7320.6|7305.6|7323.4|7308.4|7319.3|7304.3|261
1612774800000|2021-02-08 09:00:00|7320.3|7305.3|7328.1|7313.1|7329.4|7314.4|7320.3|7305.3|505
1612778400000|2021-02-08 10:00:00|7327.9|7312.9|7328.1|7313.1|7331.3|7316.3|7326.2|7311.2|216
1612782000000|2021-02-08 11:00:00|7328.8|7313.8|7328.6|7313.6|7329.3|7314.3|7327.9|7312.9|96
1612785600000|2021-02-08 12:00:00|7328.7|7313.7|7335.3|7310.3|7336.3|7316.3|7328.7|7309.8|671
1612789200000|2021-02-08 13:00:00|7330|7315|7326.3|7311.3|7332.3|7315.9|7326.3|7307.3|69
1612792800000|2021-02-08 14:00:00|7326.2|7311.2|7321.3|7306.3|7332.4|7312.9|7320.7|7305.7|437
1612796400000|2021-02-08 15:00:00|7321.4|7306.4|7322.5|7307.5|7322.7|7307.7|7318|7303|495
1612800000000|2021-02-08 16:00:00|7322.6|7307.6|7322.7|7307.7|7326.9|7311.9|7321.9|7306.9|488
1612803600000|2021-02-08 17:00:00|7322.6|7307.6|7324.5|7309.5|7325.2|7310.2|7322.3|7307.3|280
1612807200000|2021-02-08 18:00:00|7324.2|7309.2|7329.1|7314.1|7334.7|7315.3|7323.1|7308.1|352
1612810800000|2021-02-08 19:00:00|7328.8|7313.8|7332.8|7307.8|7334.2|7315|7327.5|7307.8|294
1612814400000|2021-02-08 20:00:00|7332.9|7307.9|7325.8|7310.8|7333.4|7313.1|7325.8|7305.8|20
1612836000000|2021-02-09 02:00:00|7326.1|7301.1|7323.4|7298.4|7326.1|7301.1|7320.9|7295.9|32
1612839600000|2021-02-09 03:00:00|7323.5|7298.5|7320.3|7305.3|7326.7|7307|7320.3|7296.4|306
1612843200000|2021-02-09 04:00:00|7320.6|7305.6|7320.3|7305.3|7322|7307|7319.1|7304.1|199
1612846800000|2021-02-09 05:00:00|7320.4|7305.4|7321.6|7306.6|7323.8|7308.8|7316.9|7301.9|437
1612850400000|2021-02-09 06:00:00|7321.5|7306.5|7322.9|7307.9|7323.9|7308.9|7321.4|7306.4|147
1612854000000|2021-02-09 07:00:00|7322.8|7307.8|7326.2|7311.2|7326.2|7311.2|7321.9|7306.9|188
1612857600000|2021-02-09 08:00:00|7326.4|7311.4|7322.9|7307.9|7328.9|7313.9|7321.9|7306.9|347
1612861200000|2021-02-09 09:00:00|7322.6|7307.6|7321|7306|7326.1|7311.1|7319|7299.2|768
1612864800000|2021-02-09 10:00:00|7321.2|7306.2|7322.8|7307.8|7324.3|7309.3|7320.9|7305.9|248
1612868400000|2021-02-09 11:00:00|7322.9|7307.9|7324.3|7309.3|7325.1|7310.1|7322.6|7307.6|108
1612872000000|2021-02-09 12:00:00|7323.8|7308.8|7326.3|7311.3|7330.1|7311.6|7323.8|7304.2|83
1612875600000|2021-02-09 13:00:00|7326.2|7311.2|7323.3|7308.3|7326.2|7311.2|7323.2|7308.2|69
1612879200000|2021-02-09 14:00:00|7323.5|7308.5|7321.6|7306.6|7323.8|7308.8|7320.8|7305.8|149
1612882800000|2021-02-09 15:00:00|7321.5|7306.5|7317.8|7302.8|7322.1|7307.1|7317.4|7302.4|286
1612886400000|2021-02-09 16:00:00|7317.9|7302.9|7320.6|7305.6|7322.5|7307.5|7317.8|7302.8|198
1612890000000|2021-02-09 17:00:00|7320.5|7305.5|7320.2|7305.2|7321|7306|7319.4|7304.4|222
1612893600000|2021-02-09 18:00:00|7319.9|7304.9|7322|7307|7322.2|7307.2|7319.9|7304.9|391
1612897200000|2021-02-09 19:00:00|7321.9|7306.9|7320.3|7305.3|7321.9|7306.9|7319.9|7304.9|86
1612900800000|2021-02-09 20:00:00|7320.1|7305.1|7319|7304|7320.5|7305.5|7318.5|7303.5|56
1612922400000|2021-02-10 02:00:00|7325.3|7300.3|7324.4|7299.4|7325.3|7300.3|7324.4|7299.4|7
1612926000000|2021-02-10 03:00:00|7324.1|7299.1|7319.8|7304.8|7324.2|7304.8|7318.3|7298.6|193
1612929600000|2021-02-10 04:00:00|7320|7305|7319.5|7304.5|7320.6|7305.6|7317.1|7302.1|313
1612933200000|2021-02-10 05:00:00|7319.6|7304.6|7319.7|7304.7|7319.9|7304.9|7318.7|7303.7|213
1612936800000|2021-02-10 06:00:00|7319.8|7304.8|7318.4|7303.4|7319.8|7304.8|7318.1|7303.1|270
1612940400000|2021-02-10 07:00:00|7318.3|7303.3|7316.4|7301.4|7319.3|7304.3|7314.5|7299.5|231
1612944000000|2021-02-10 08:00:00|7316.5|7301.5|7314.6|7299.6|7318.8|7303.8|7314.2|7299.2|290
1612947600000|2021-02-10 09:00:00|7314.8|7299.8|7319.7|7304.7|7322.6|7307.6|7314.3|7299.3|477
1612951200000|2021-02-10 10:00:00|7319.4|7304.4|7314.3|7299.3|7319.9|7304.9|7312.7|7297.7|296
1612954800000|2021-02-10 11:00:00|7314.4|7299.4|7314.7|7299.7|7321.2|7300.8|7311.8|7291.5|292
1612958400000|2021-02-10 12:00:00|7314.9|7299.9|7316|7301|7321.2|7302|7313.6|7293|109
1612962000000|2021-02-10 13:00:00|7315.7|7300.7|7313.1|7298.1|7319.1|7301|7312|7293.4|100
1612965600000|2021-02-10 14:00:00|7313.2|7298.2|7313.7|7298.7|7320.3|7300.4|7312|7295.3|240
1612969200000|2021-02-10 15:00:00|7313.8|7298.8|7316|7301|7320.5|7303.2|7312.7|7294.9|653
1612972800000|2021-02-10 16:00:00|7315.9|7300.9|7314.4|7299.4|7317.2|7302.2|7313.6|7298.6|488
1612976400000|2021-02-10 17:00:00|7314.5|7299.5|7315|7300|7316.2|7301.2|7314.4|7299.4|104
1612980000000|2021-02-10 18:00:00|7315.1|7300.1|7315|7300|7315.4|7300.4|7314|7299|189
1612983600000|2021-02-10 19:00:00|7314.9|7299.9|7313.8|7298.8|7315.6|7300.6|7313.6|7298.6|68
1612987200000|2021-02-10 20:00:00|7313.9|7298.9|7313.4|7298.4|7314.7|7299.7|7312.8|7297.8|75
1613008800000|2021-02-11 02:00:00|7321.1|7296.1|7320.3|7295.3|7321.1|7296.1|7320|7295|3
1613012400000|2021-02-11 03:00:00|7320|7295|7315.9|7300.9|7322.6|7303.1|7315.8|7294|51
1613016000000|2021-02-11 04:00:00|7315.8|7300.8|7313.2|7298.2|7315.9|7300.9|7311.3|7296.3|219
1613019600000|2021-02-11 05:00:00|7313.1|7298.1|7308.9|7293.9|7319.2|7299.3|7296.7|7276.4|1279
1613023200000|2021-02-11 06:00:00|7308.6|7293.6|7312.4|7297.4|7316.5|7301.5|7308.1|7293.1|570
1613026800000|2021-02-11 07:00:00|7312.3|7297.3|7310|7295|7312.5|7297.5|7308|7293|393
1613030400000|2021-02-11 08:00:00|7309.8|7294.8|7317.8|7302.8|7320.3|7305.3|7308.5|7293.5|488
1613034000000|2021-02-11 09:00:00|7317.7|7302.7|7319.6|7304.6|7323.3|7308.3|7315.9|7300.9|471
1613037600000|2021-02-11 10:00:00|7318.9|7303.9|7318.4|7303.4|7323.1|7305.2|7316.3|7297.5|205
1613041200000|2021-02-11 11:00:00|7318.3|7303.3|7316.3|7301.3|7318.6|7303.6|7315.8|7300.8|150
1613044800000|2021-02-11 12:00:00|7316.4|7301.4|7312.3|7297.3|7318.6|7301.5|7311.3|7293.6|142
1613048400000|2021-02-11 13:00:00|7312.2|7297.2|7306.3|7291.3|7313.9|7297.2|7306.1|7286|254
1613052000000|2021-02-11 14:00:00|7306.2|7291.2|7306.5|7291.5|7308.2|7293.2|7303|7288|482
1613055600000|2021-02-11 15:00:00|7306.2|7291.2|7302.9|7287.9|7307|7292|7302.5|7287.5|436
1613059200000|2021-02-11 16:00:00|7302.8|7287.8|7306.5|7291.5|7307|7292|7302.7|7287.7|174
1613062800000|2021-02-11 17:00:00|7306.4|7291.4|7305.6|7290.6|7307.7|7292.7|7304.6|7289.6|802
1613066400000|2021-02-11 18:00:00|7305.7|7290.7|7309.9|7284.9|7310.4|7291.5|7303.9|7283.9|298
1613070000000|2021-02-11 19:00:00|7310|7285|7310.6|7285.6|7312.8|7292.4|7304.7|7284.6|209
1613073600000|2021-02-11 20:00:00|7311.1|7286.1|7310.1|7285.1|7311.6|7292|7305.6|7284.9|28
1613095200000|2021-02-12 02:00:00|7315.8|7290.8|7317.3|7292.3|7317.3|7292.3|7315.8|7290.8|11
1613098800000|2021-02-12 03:00:00|7318.1|7293.1|7314.8|7299.8|7319.3|7299.9|7312.6|7291.3|180
1613102400000|2021-02-12 04:00:00|7314.9|7299.9|7310.6|7295.6|7315.3|7300.3|7309.8|7294.8|405
1613106000000|2021-02-12 05:00:00|7310.3|7295.3|7313.9|7298.9|7314.2|7299.2|7309.2|7294.2|255
1613109600000|2021-02-12 06:00:00|7314|7299|7313.9|7298.9|7315|7300|7313|7298|125
1613113200000|2021-02-12 07:00:00|7314|7299|7313.4|7298.4|7314|7299|7311.4|7296.4|171
1613116800000|2021-02-12 08:00:00|7313.6|7298.6|7317.4|7302.4|7317.4|7302.4|7312.6|7297.6|261
1613120400000|2021-02-12 09:00:00|7317.3|7302.3|7310.6|7295.6|7317.7|7302.7|7310.6|7295.6|405
1613124000000|2021-02-12 10:00:00|7310.4|7295.4|7291.9|7276.9|7310.4|7295.4|7288.3|7268.1|861
1613127600000|2021-02-12 11:00:00|7292|7277|7300.5|7275.5|7301.3|7282.4|7291.8|7272.5|340
1613131200000|2021-02-12 12:00:00|7300.6|7275.6|7297.8|7272.8|7304.8|7284|7292.1|7272.5|305
1613134800000|2021-02-12 13:00:00|7297.9|7272.9|7301.3|7286.3|7307.7|7288.2|7290.8|7271|430
1613138400000|2021-02-12 14:00:00|7301.2|7286.2|7296.7|7281.7|7306.6|7288|7296.7|7276.2|514
1613142000000|2021-02-12 15:00:00|7296.8|7281.8|7295.8|7280.8|7302|7284.3|7294.2|7276.1|823
1613145600000|2021-02-12 16:00:00|7295.7|7280.7|7292.2|7277.2|7297.3|7282.3|7292.1|7277.1|445
1613149200000|2021-02-12 17:00:00|7292.3|7277.3|7290.7|7275.7|7296.9|7280.4|7290.4|7271.9|357
1613152800000|2021-02-12 18:00:00|7290.8|7275.8|7298.7|7273.7|7299.1|7277.2|7289.4|7270.8|217
1613156400000|2021-02-12 19:00:00|7298.8|7273.8|7299|7274|7299.2|7274.2|7298.4|7273.4|176
1613160000000|2021-02-12 20:00:00|7298.6|7273.6|7298.3|7273.3|7300|7275|7298|7273|82
1613354400000|2021-02-15 02:00:00|7295.6|7270.6|7296.4|7271.4|7297.9|7272.9|7295.6|7270.6|41
1613358000000|2021-02-15 03:00:00|7296.3|7271.3|7286.4|7271.4|7296.4|7274.5|7285|7264.6|274
1613361600000|2021-02-15 04:00:00|7286.1|7271.1|7294.7|7279.7|7300|7282.9|7285.9|7270.9|490
1613365200000|2021-02-15 05:00:00|7295|7280|7292.2|7277.2|7295.2|7280.2|7288.7|7273.7|345
1613368800000|2021-02-15 06:00:00|7292|7277|7294|7279|7295.4|7280.4|7290.3|7275.3|280
1613372400000|2021-02-15 07:00:00|7294.2|7279.2|7295.4|7280.4|7300.9|7282.2|7294.1|7275.1|210
1613376000000|2021-02-15 08:00:00|7295.5|7280.5|7299.1|7284.1|7304.4|7284.2|7290.2|7269.4|650
1613379600000|2021-02-15 09:00:00|7299.3|7284.3|7301.2|7286.2|7303.2|7288.2|7294.1|7274.9|560
1613383200000|2021-02-15 10:00:00|7301|7286|7296.3|7281.3|7301|7286|7295.8|7280.8|210
1613386800000|2021-02-15 11:00:00|7296.6|7281.6|7294.3|7279.3|7296.6|7281.6|7293.9|7278.9|47
1613390400000|2021-02-15 12:00:00|7294.5|7279.5|7294.8|7279.8|7295.6|7280.6|7294.2|7279.2|35
1613394000000|2021-02-15 13:00:00|7295|7280|7296.8|7281.8|7297|7282|7294.3|7279.3|35
1613397600000|2021-02-15 14:00:00|7297|7282|7295.8|7280.8|7301.4|7282.6|7295.4|7276.3|100
1613401200000|2021-02-15 15:00:00|7295.3|7280.3|7297.2|7282.2|7300.8|7282.2|7295.3|7275.3|45
1613404800000|2021-02-15 16:00:00|7296.7|7281.7|7302|7277|7302.5|7282.5|7294.4|7275.5|65
1613408400000|2021-02-15 17:00:00|7302.5|7277.5|7297.7|7282.7|7302.5|7282.7|7296.4|7277.5|22
1613412000000|2021-02-15 18:00:00|7297.4|7282.4|7297.1|7282.1|7297.7|7282.7|7297.1|7282.1|5
1613419200000|2021-02-15 20:00:00|7297.4|7282.4|7304.4|7279.4|7305|7285|7297.4|7277.5|10
1613440800000|2021-02-16 02:00:00|7299.7|7274.7|7300.3|7275.3|7300.6|7275.6|7299.1|7274.1|25
1613444400000|2021-02-16 03:00:00|7300.6|7275.6|7295.8|7280.8|7301.5|7281.4|7294.8|7274.5|76
1613448000000|2021-02-16 04:00:00|7295.9|7280.9|7299.5|7284.5|7301.4|7286.4|7295.9|7280.9|195
1613451600000|2021-02-16 05:00:00|7299.6|7284.6|7304.4|7289.4|7308.6|7293.6|7298.9|7283.9|657
1613455200000|2021-02-16 06:00:00|7304.5|7289.5|7305.8|7290.8|7306.3|7291.3|7304.1|7289.1|278
1613458800000|2021-02-16 07:00:00|7305.7|7290.7|7310.9|7295.9|7317.6|7297.9|7305.2|7290.2|391
1613462400000|2021-02-16 08:00:00|7311|7296|7306.1|7291.1|7314.4|7299.4|7305.2|7290.2|380
1613466000000|2021-02-16 09:00:00|7306|7291|7304|7289|7308.1|7293.1|7302.1|7287.1|541
1613469600000|2021-02-16 10:00:00|7304.1|7289.1|7304.8|7289.8|7306.9|7291.9|7301.6|7286.6|251
1613473200000|2021-02-16 11:00:00|7305|7290|7305.1|7290.1|7312.8|7291.8|7302.8|7283.2|254
1613476800000|2021-02-16 12:00:00|7305.2|7290.2|7316.7|7291.7|7316.8|7296|7303.2|7283.8|212
1613480400000|2021-02-16 13:00:00|7316.5|7291.5|7322.8|7307.8|7324|7308|7313.4|7291.5|329
1613484000000|2021-02-16 14:00:00|7327.7|7302.7|7324|7309|7329.6|7310.4|7320.7|7299.7|618
1613487600000|2021-02-16 15:00:00|7324.1|7309.1|7317.7|7302.7|7325.9|7309.5|7315.1|7295.1|1248
1613491200000|2021-02-16 16:00:00|7317.9|7302.9|7322|7307|7326.5|7307|7316.4|7296.1|953
1613494800000|2021-02-16 17:00:00|7326.8|7301.8|7321.6|7306.6|7330.3|7310.3|7320.9|7301.4|1084
1613498400000|2021-02-16 18:00:00|7321.5|7306.5|7321.2|7306.2|7326|7306.7|7320.2|7300.1|875
1613502000000|2021-02-16 19:00:00|7321.1|7306.1|7328.7|7303.7|7328.7|7308.2|7320.7|7300.7|263
1613505600000|2021-02-16 20:00:00|7328.5|7303.5|7326.4|7311.4|7331.1|7311.5|7325.5|7300.8|43
1613527200000|2021-02-17 02:00:00|7329.1|7304.1|7330.8|7305.8|7331|7308.9|7323.9|7303|488
1613530800000|2021-02-17 03:00:00|7330.6|7305.6|7328.1|7313.1|7333.5|7314.1|7326.1|7305.3|360
1613534400000|2021-02-17 04:00:00|7327.9|7312.9|7321.4|7306.4|7327.9|7312.9|7320.4|7305.4|410
1613538000000|2021-02-17 05:00:00|7321.5|7306.5|7319.2|7304.2|7322|7307|7316.3|7301.3|614
1613541600000|2021-02-17 06:00:00|7319.1|7304.1|7315.9|7300.9|7321.8|7306.8|7314.6|7299.6|520
1613545200000|2021-02-17 07:00:00|7316.1|7301.1|7321.5|7306.5|7331.5|7311.6|7316.1|7301.1|604
1613548800000|2021-02-17 08:00:00|7321.7|7306.7|7310|7295|7328.4|7309.3|7309|7291.3|808
1613552400000|2021-02-17 09:00:00|7310.2|7295.2|7311.4|7296.4|7316.9|7299.9|7307.1|7289.3|613
1613556000000|2021-02-17 10:00:00|7311.6|7296.6|7308.6|7293.6|7317.5|7300.8|7308.2|7289.5|603
1613559600000|2021-02-17 11:00:00|7308.7|7293.7|7315.6|7300.6|7319.3|7300.9|7308.4|7293.1|163
1613563200000|2021-02-17 12:00:00|7315.7|7300.7|7322.1|7297.1|7323.5|7304.8|7315.6|7295.3|99
1613566800000|2021-02-17 13:00:00|7314.9|7299.9|7320.6|7305.6|7326.1|7307.7|7314.8|7294.8|145
1613570400000|2021-02-17 14:00:00|7320.7|7305.7|7314.1|7299.1|7326.3|7307|7314|7294.3|967
1613574000000|2021-02-17 15:00:00|7314|7299|7315.3|7300.3|7316.9|7301.9|7314|7299|540
1613577600000|2021-02-17 16:00:00|7315.4|7300.4|7315.4|7300.4|7317.9|7302.9|7314.9|7299.9|453
1613581200000|2021-02-17 17:00:00|7315.5|7300.5|7307.7|7292.7|7316.2|7300.5|7306.6|7287.2|377
1613584800000|2021-02-17 18:00:00|7307.8|7292.8|7314.8|7289.8|7315.1|7295.3|7307.6|7289|224
1613588400000|2021-02-17 19:00:00|7310.1|7295.1|7311.8|7296.8|7312.6|7297.6|7310|7295|53
1613592000000|2021-02-17 20:00:00|7311.9|7296.9|7310.2|7295.2|7316.4|7297.7|7309|7288.6|141
1613613600000|2021-02-18 02:00:00|7315.8|7290.8|7315.3|7290.3|7315.8|7290.8|7315.3|7290.3|2
1613617200000|2021-02-18 03:00:00|7316|7291|7313.6|7298.6|7321|7300.6|7311.5|7288.8|250
1613620800000|2021-02-18 04:00:00|7313.9|7298.9|7309.4|7294.4|7314.6|7299.6|7309.3|7294.3|202
1613624400000|2021-02-18 05:00:00|7309|7294|7308.7|7293.7|7309.2|7294.2|7306.3|7291.3|370
1613628000000|2021-02-18 06:00:00|7308.6|7293.6|7309.5|7294.5|7310.1|7295.1|7308.3|7293.3|232
1613631600000|2021-02-18 07:00:00|7309.6|7294.6|7309.8|7294.8|7311.8|7296.8|7308.6|7293.6|285
1613635200000|2021-02-18 08:00:00|7309.9|7294.9|7309.5|7284.5|7320.5|7300.9|7304.3|7284.5|516
1613638800000|2021-02-18 09:00:00|7309.3|7284.3|7299.3|7284.3|7310.3|7290.2|7299.3|7280.9|611
1613642400000|2021-02-18 10:00:00|7299.4|7284.4|7295.4|7280.4|7302|7284.4|7293.2|7274|464
1613646000000|2021-02-18 11:00:00|7295.5|7280.5|7297.9|7272.9|7299.3|7281.1|7291.6|7272.5|252
1613649600000|2021-02-18 12:00:00|7298.1|7273.1|7290.8|7275.8|7298.7|7279.3|7288.6|7269.5|729
1613653200000|2021-02-18 13:00:00|7290.9|7275.9|7291.9|7276.9|7296.1|7277|7289.8|7269.4|261
1613656800000|2021-02-18 14:00:00|7292|7277|7295.5|7280.5|7302|7282.2|7291.9|7273.6|887
1613660400000|2021-02-18 15:00:00|7295.6|7280.6|7301.5|7286.5|7308.6|7289.5|7295.4|7280.4|936
1613664000000|2021-02-18 16:00:00|7301.4|7286.4|7299.1|7284.1|7302|7287|7297.9|7282.9|674
1613667600000|2021-02-18 17:00:00|7299.3|7284.3|7296.7|7281.7|7305|7284.3|7296.5|7276.8|290
1613671200000|2021-02-18 18:00:00|7296.4|7281.4|7295.3|7280.3|7298.8|7283.8|7294.3|7279.3|272
1613674800000|2021-02-18 19:00:00|7295.4|7280.4|7292.9|7277.9|7295.5|7280.5|7292.3|7277.3|180
1613678400000|2021-02-18 20:00:00|7292.8|7277.8|7293|7278|7293.1|7278.1|7292.5|7277.5|30
1613700000000|2021-02-19 02:00:00|7301.8|7276.8|7302.8|7277.8|7302.8|7277.8|7300.6|7275.6|5
1613703600000|2021-02-19 03:00:00|7301.8|7276.8|7300.6|7285.6|7311.9|7287.6|7299.8|7276.8|168
1613707200000|2021-02-19 04:00:00|7300.1|7285.1|7287.4|7272.4|7304.8|7285.1|7287.2|7272.2|143
1613710800000|2021-02-19 05:00:00|7287.3|7272.3|7289.8|7274.8|7298.4|7278.4|7285.5|7266|312
1613714400000|2021-02-19 06:00:00|7289.7|7274.7|7294.3|7269.3|7295|7274.7|7284.8|7265.5|176
1613718000000|2021-02-19 07:00:00|7294.6|7269.6|7288.7|7273.7|7294.9|7274.8|7284.8|7266|284
1613721600000|2021-02-19 08:00:00|7288.6|7273.6|7278.4|7263.4|7291.6|7273.6|7276.1|7256.3|507
1613725200000|2021-02-19 09:00:00|7278.5|7263.5|7285.3|7270.3|7289|7270.3|7277.3|7258.3|338
1613728800000|2021-02-19 10:00:00|7285.2|7270.2|7280.9|7265.9|7295.8|7275.5|7280.8|7261.3|315
1613732400000|2021-02-19 11:00:00|7280.8|7265.8|7285.5|7270.5|7290.5|7271.1|7279.4|7260.6|156
1613736000000|2021-02-19 12:00:00|7284.5|7269.5|7285|7270|7290.3|7270.5|7282.6|7260.8|323
1613739600000|2021-02-19 13:00:00|7284.8|7269.8|7285.3|7270.3|7292.5|7271.3|7283.6|7264.3|126
1613743200000|2021-02-19 14:00:00|7284.7|7269.7|7284.8|7269.8|7290.2|7272.4|7283.8|7264.4|626
1613746800000|2021-02-19 15:00:00|7284.9|7269.9|7286.8|7271.8|7286.8|7271.8|7283.3|7268.3|502
1613750400000|2021-02-19 16:00:00|7286.7|7271.7|7285.5|7270.5|7286.8|7271.8|7283.9|7268.9|249
1613754000000|2021-02-19 17:00:00|7285.6|7270.6|7284.2|7269.2|7289.1|7271.3|7282.8|7263.4|259
1613757600000|2021-02-19 18:00:00|7284.3|7269.3|7289.9|7274.9|7294.1|7275.7|7284.2|7264.9|889
1613761200000|2021-02-19 19:00:00|7289.8|7274.8|7290.9|7275.9|7294.7|7276.2|7289.8|7269.2|117
1613764800000|2021-02-19 20:00:00|7290.6|7275.6|7290.1|7275.1|7291|7276|7290|7275|28
1613959200000|2021-02-22 02:00:00|7293|7268|7293.8|7268.8|7293.8|7268.8|7293|7268|2
1613962800000|2021-02-22 03:00:00|7294.8|7269.8|7289.6|7274.6|7297.6|7277.7|7288.8|7268.3|157
1613966400000|2021-02-22 04:00:00|7294.4|7269.4|7283.5|7268.5|7294.6|7276.3|7283.1|7268.1|291
1613970000000|2021-02-22 05:00:00|7283.6|7268.6|7271.1|7256.1|7285.7|7270.7|7262.7|7246|1372
1613973600000|2021-02-22 06:00:00|7270.8|7255.8|7273.3|7258.3|7281.7|7262.4|7270.3|7255.2|516
1613977200000|2021-02-22 07:00:00|7273.4|7258.4|7280.7|7265.7|7285.7|7267.1|7273.2|7257.7|593
1613980800000|2021-02-22 08:00:00|7280.5|7265.5|7281.9|7256.9|7287.6|7269.2|7274.3|7253.5|569
1613984400000|2021-02-22 09:00:00|7282.1|7257.1|7284.4|7269.4|7289|7271.1|7276.1|7255.5|858
1613988000000|2021-02-22 10:00:00|7284.3|7269.3|7285.8|7260.8|7287.3|7269.3|7277.6|7258.8|440
1613991600000|2021-02-22 11:00:00|7285.7|7260.7|7284|7259|7286.2|7266|7275.4|7255.2|254
1613995200000|2021-02-22 12:00:00|7284.2|7259.2|7285.9|7260.9|7287.9|7267.4|7277.7|7257.1|171
1613998800000|2021-02-22 13:00:00|7285.8|7260.8|7286.5|7261.5|7290.3|7270.1|7280.2|7259.5|315
1614002400000|2021-02-22 14:00:00|7286.7|7261.7|7281.1|7266.1|7296|7274.5|7280.5|7260.2|411
1614006000000|2021-02-22 15:00:00|7281.2|7266.2|7287.8|7262.8|7288.1|7268.5|7280.8|7260.6|486
1614009600000|2021-02-22 16:00:00|7287.9|7262.9|7281.4|7266.4|7287.9|7268.6|7280.8|7262.7|238
1614013200000|2021-02-22 17:00:00|7281.5|7266.5|7277.8|7262.8|7285|7266.6|7276.2|7257.2|212
1614016800000|2021-02-22 18:00:00|7277.7|7262.7|7277.9|7262.9|7278.7|7263.7|7276.5|7261.5|74
1614020400000|2021-02-22 19:00:00|7278|7263|7277.8|7262.8|7278.1|7263.1|7276.4|7261.4|54
1614024000000|2021-02-22 20:00:00|7277.9|7262.9|7279.5|7264.5|7284.3|7264.7|7277.8|7258.1|116
1614045600000|2021-02-23 02:00:00|7280.4|7255.4|7282.2|7257.2|7282.2|7257.2|7280.4|7255.4|18
1614049200000|2021-02-23 03:00:00|7282.3|7257.3|7279.3|7254.3|7283.1|7260.2|7273.1|7251.7|417
1614052800000|2021-02-23 04:00:00|7279.4|7254.4|7267.3|7252.3|7279.5|7256.7|7266.6|7247|781
1614056400000|2021-02-23 05:00:00|7267.1|7252.1|7272|7257|7278.3|7263.3|7265.7|7250.7|649
1614060000000|2021-02-23 06:00:00|7272.1|7257.1|7271.3|7256.3|7278|7263|7269.7|7254.7|890
1614063600000|2021-02-23 07:00:00|7271.2|7256.2|7271.5|7256.5|7273.5|7258.5|7268.7|7253.7|429
1614067200000|2021-02-23 08:00:00|7271.7|7256.7|7268.9|7253.9|7276.7|7258.2|7268.6|7249.3|521
1614070800000|2021-02-23 09:00:00|7269|7254|7280.4|7265.4|7282.3|7267.3|7267.8|7252.8|897
1614074400000|2021-02-23 10:00:00|7280.3|7265.3|7286.5|7271.5|7294.1|7273.6|7277.9|7262.3|509
1614078000000|2021-02-23 11:00:00|7286.4|7271.4|7287|7262|7295.8|7276.3|7282.9|7262|535
1614081600000|2021-02-23 12:00:00|7287.1|7262.1|7288.8|7263.8|7288.9|7268.7|7281.1|7261.8|119
1614085200000|2021-02-23 13:00:00|7288.7|7263.7|7283.1|7268.1|7291.4|7269.5|7282.7|7263.6|159
1614088800000|2021-02-23 14:00:00|7283|7268|7291.8|7266.8|7294|7274.5|7282.5|7263|469
1614092400000|2021-02-23 15:00:00|7291.9|7266.9|7276.2|7261.2|7291.9|7272|7274.4|7254.7|829
1614096000000|2021-02-23 16:00:00|7276.1|7261.1|7276.6|7261.6|7281.8|7262.1|7274.1|7256.1|350
1614099600000|2021-02-23 17:00:00|7276.7|7261.7|7276.3|7261.3|7278.3|7263.3|7275.7|7260.7|204
1614103200000|2021-02-23 18:00:00|7276.2|7261.2|7273.7|7258.7|7279.7|7261.2|7272.8|7253.9|126
1614106800000|2021-02-23 19:00:00|7273.6|7258.6|7273.3|7258.3|7279.4|7259.4|7272.5|7253.2|95
1614110400000|2021-02-23 20:00:00|7273.2|7258.2|7270.3|7255.3|7277.6|7258.2|7269.9|7249.3|165
1614132000000|2021-02-24 02:00:00|7276.6|7251.6|7276.6|7251.6|7276.6|7251.6|7276.2|7251.2|13
1614135600000|2021-02-24 03:00:00|7276.8|7251.8|7274.1|7259.1|7280.2|7260.9|7273.1|7250.5|186
1614139200000|2021-02-24 04:00:00|7273.9|7258.9|7272.1|7257.1|7274.6|7259.6|7270.7|7255.7|209
1614142800000|2021-02-24 05:00:00|7272.2|7257.2|7268.8|7253.8|7274.2|7259.2|7268.4|7253.4|337
1614146400000|2021-02-24 06:00:00|7268.7|7253.7|7266.7|7251.7|7273.6|7258.6|7266|7251|1003
1614150000000|2021-02-24 07:00:00|7266.8|7251.8|7273.2|7258.2|7276|7261|7266.5|7251.5|632
1614153600000|2021-02-24 08:00:00|7273|7258|7280.8|7265.8|7282.4|7267.4|7270|7255|528
1614157200000|2021-02-24 09:00:00|7280.4|7265.4|7272.9|7257.9|7283|7266.6|7272.6|7257.6|448
1614160800000|2021-02-24 10:00:00|7272.8|7257.8|7269.4|7254.4|7273.1|7258.1|7264.2|7244.5|448
1614164400000|2021-02-24 11:00:00|7269.3|7254.3|7269.8|7254.8|7278.2|7258.3|7268.1|7250.3|176
1614168000000|2021-02-24 12:00:00|7274.4|7249.4|7271.3|7256.3|7279.2|7258.1|7267|7246.6|222
1614171600000|2021-02-24 13:00:00|7271.9|7256.9|7279.5|7264.5|7285.3|7265.4|7271.5|7252.8|411
1614175200000|2021-02-24 14:00:00|7279.6|7264.6|7286.8|7261.8|7286.8|7268.3|7276.9|7257.9|558
1614178800000|2021-02-24 15:00:00|7281.7|7266.7|7276.6|7261.6|7285.2|7270.2|7276.4|7256.8|515
1614182400000|2021-02-24 16:00:00|7276.7|7261.7|7278.9|7253.9|7279.6|7261.7|7272.2|7252.9|532
1614186000000|2021-02-24 17:00:00|7278.8|7253.8|7269.7|7254.7|7278.8|7257.6|7268.8|7251.9|386
1614189600000|2021-02-24 18:00:00|7269.8|7254.8|7270.4|7255.4|7275.1|7256.7|7269.6|7249.4|317
1614193200000|2021-02-24 19:00:00|7270.3|7255.3|7270.7|7255.7|7279.2|7256.7|7270.2|7250.9|64
1614196800000|2021-02-24 20:00:00|7270.6|7255.6|7268.8|7253.8|7275.4|7256|7267.7|7248.1|156
1614218400000|2021-02-25 02:00:00|7290.1|7265.1|7289.5|7264.5|7291.2|7266.2|7289.1|7264.1|32
1614222000000|2021-02-25 03:00:00|7289.3|7264.3|7287.5|7262.5|7290.6|7270.3|7283.1|7262.3|157
1614225600000|2021-02-25 04:00:00|7287|7262|7284.3|7269.3|7290.6|7272|7280.6|7259.4|453
1614229200000|2021-02-25 05:00:00|7284.5|7269.5|7295|7280|7295.9|7280.9|7284.4|7264.7|520
1614232800000|2021-02-25 06:00:00|7294.9|7279.9|7301.9|7286.9|7306.2|7291.2|7292.8|7277.8|869
1614236400000|2021-02-25 07:00:00|7302|7287|7295.7|7280.7|7305.6|7287.4|7295.4|7278|276
1614240000000|2021-02-25 08:00:00|7295.2|7280.2|7297.9|7282.9|7304.1|7286.8|7291.8|7272.6|395
1614243600000|2021-02-25 09:00:00|7297.6|7282.6|7293.8|7278.8|7298.4|7283.4|7291.6|7276.6|445
1614247200000|2021-02-25 10:00:00|7294|7279|7300.8|7275.8|7301.5|7283.4|7293.6|7274.3|465
1614250800000|2021-02-25 11:00:00|7300.3|7275.3|7309.8|7284.8|7313.7|7292.6|7293.9|7275.3|259
1614254400000|2021-02-25 12:00:00|7309.9|7284.9|7316.3|7291.3|7317.6|7294.6|7304.3|7284.8|393
1614258000000|2021-02-25 13:00:00|7316.4|7291.4|7318.2|7293.2|7324.4|7302.6|7313.8|7291.4|777
1614261600000|2021-02-25 14:00:00|7318.5|7293.5|7313.5|7288.5|7319.8|7298.7|7308.2|7288.2|541
1614265200000|2021-02-25 15:00:00|7313.4|7288.4|7325|7310|7331|7312.2|7309.1|7288.2|1275
1614268800000|2021-02-25 16:00:00|7324.6|7309.6|7328.7|7303.7|7333.4|7314|7321.2|7302.1|919
1614272400000|2021-02-25 17:00:00|7328.6|7303.6|7350.1|7325.1|7350.1|7325.1|7323.8|7303.4|1009
1614276000000|2021-02-25 18:00:00|7350.2|7325.2|7349.4|7324.4|7377.5|7348.5|7346.1|7321.1|1729
1614279600000|2021-02-25 19:00:00|7349.3|7324.3|7350.4|7325.4|7354.8|7329.8|7340.9|7315.9|1196
1614283200000|2021-02-25 20:00:00|7350|7325|7369.2|7344.2|7376.2|7351.2|7349.8|7324.8|493
1614304800000|2021-02-26 02:00:00|7353.4|7328.4|7356.3|7331.3|7356.3|7331.3|7349.5|7324.5|36
1614308400000|2021-02-26 03:00:00|7357.1|7332.1|7362.5|7337.5|7366.9|7344.8|7352.8|7329.5|444
1614312000000|2021-02-26 04:00:00|7362.8|7337.8|7369.3|7354.3|7380.6|7359.2|7357.8|7337.8|1463
1614315600000|2021-02-26 05:00:00|7368.9|7353.9|7369.7|7354.7|7376.1|7356|7358.8|7339|1377
1614319200000|2021-02-26 06:00:00|7369.8|7354.8|7366.2|7351.2|7376.5|7356.6|7362.3|7343.1|1017
1614322800000|2021-02-26 07:00:00|7366.1|7351.1|7377.5|7362.5|7386.1|7365.3|7365|7348.7|1302
1614326400000|2021-02-26 08:00:00|7377.8|7362.8|7378.3|7363.3|7390.9|7368.1|7364.6|7344.1|1109
1614330000000|2021-02-26 09:00:00|7378|7363|7425.5|7400.5|7428.6|7403.6|7371.2|7351.1|1525
1614333600000|2021-02-26 10:00:00|7425.8|7400.8|7446.6|7421.6|7457.1|7432.1|7422.8|7400.4|2297
1614337200000|2021-02-26 11:00:00|7446.5|7421.5|7484.2|7459.2|7492.5|7467.5|7445.2|7420.2|1091
1614340800000|2021-02-26 12:00:00|7484.3|7459.3|7463.3|7438.3|7484.3|7459.3|7455.1|7430.1|941
1614344400000|2021-02-26 13:00:00|7463.5|7438.5|7458.9|7433.9|7471.3|7446.3|7457.3|7432.3|939
1614348000000|2021-02-26 14:00:00|7459.3|7434.3|7454.3|7429.3|7459.3|7437.3|7442.8|7419.8|1162
1614351600000|2021-02-26 15:00:00|7454.1|7429.1|7471.6|7446.6|7480.4|7455.4|7453.9|7428.9|1663
1614355200000|2021-02-26 16:00:00|7471.8|7446.8|7471.7|7456.7|7487.2|7465.5|7467.2|7446.8|1159
1614358800000|2021-02-26 17:00:00|7471.6|7456.6|7465.8|7440.8|7477.2|7456.9|7458.3|7435.1|1307
1614362400000|2021-02-26 18:00:00|7465.7|7440.7|7454.3|7429.3|7472.1|7449|7453.3|7428.3|1155
1614366000000|2021-02-26 19:00:00|7454.4|7429.4|7447.7|7422.7|7454.8|7429.8|7447.7|7422.7|375
1614369600000|2021-02-26 20:00:00|7447.6|7422.6|7443.3|7418.3|7452.7|7427.7|7436.5|7411.5|295
1614564000000|2021-03-01 02:00:00|7430.5|7405.5|7428|7403|7430.5|7405.5|7425.3|7400.3|156
1614567600000|2021-03-01 03:00:00|7428.1|7403.1|7430.4|7405.4|7431.4|7411.3|7421.7|7398|617
1614571200000|2021-03-01 04:00:00|7430.5|7405.5|7409.5|7384.5|7449.3|7424.3|7405.5|7383.8|2021
1614574800000|2021-03-01 05:00:00|7409.6|7384.6|7397.2|7382.2|7409.8|7389.4|7392.4|7372|1559
1614578400000|2021-03-01 06:00:00|7397.1|7382.1|7385.7|7370.7|7397.4|7382.4|7382.6|7365|1271
1614582000000|2021-03-01 07:00:00|7386|7371|7397.3|7382.3|7402.6|7383.3|7380.2|7359.7|1028
1614585600000|2021-03-01 08:00:00|7397.2|7382.2|7394.7|7379.7|7410.9|7390.1|7392.3|7372.2|940
1614589200000|2021-03-01 09:00:00|7394.8|7379.8|7420.3|7405.3|7430.4|7407.7|7390.8|7375.8|1629
1614592800000|2021-03-01 10:00:00|7420.6|7405.6|7416.8|7391.8|7427.5|7408.1|7407.2|7386.1|780
1614596400000|2021-03-01 11:00:00|7416.7|7391.7|7415.3|7390.3|7417.8|7397.3|7408|7388.8|498
1614600000000|2021-03-01 12:00:00|7414.7|7389.7|7416.6|7401.6|7423|7402.8|7410.3|7389.6|348
1614603600000|2021-03-01 13:00:00|7416.7|7401.7|7420.9|7405.9|7429.6|7410.1|7415.3|7396.2|334
1614607200000|2021-03-01 14:00:00|7419.5|7404.5|7409.8|7394.8|7424.6|7404.5|7405.9|7385.7|789
1614610800000|2021-03-01 15:00:00|7409.9|7394.9|7400.2|7385.2|7414|7397.7|7399.8|7379|623
1614614400000|2021-03-01 16:00:00|7400.3|7385.3|7396.4|7381.4|7402.8|7387|7393.9|7376|712
1614618000000|2021-03-01 17:00:00|7396.3|7381.3|7396.8|7371.8|7398|7381.3|7384.4|7367.2|494
1614621600000|2021-03-01 18:00:00|7396.7|7371.7|7391.1|7376.1|7399.9|7380|7389.1|7370.7|606
1614625200000|2021-03-01 19:00:00|7391.2|7376.2|7394.9|7369.9|7399.8|7378.2|7387.3|7369.6|265
1614628800000|2021-03-01 20:00:00|7395.4|7370.4|7390.6|7375.6|7396.7|7376.3|7390.3|7369.6|37
1614650400000|2021-03-02 02:00:00|7406.2|7381.2|7415.1|7390.1|7416.3|7391.3|7405.3|7380.3|47
1614654000000|2021-03-02 03:00:00|7415.3|7390.3|7400.4|7385.4|7416.3|7392.5|7397.5|7373.1|367
1614657600000|2021-03-02 04:00:00|7400.6|7385.6|7396.9|7381.9|7402.4|7387.4|7388.8|7369.6|788
1614661200000|2021-03-02 05:00:00|7397.1|7382.1|7397.4|7382.4|7402|7387|7396.6|7381.6|823
1614664800000|2021-03-02 06:00:00|7397.3|7382.3|7392.6|7377.6|7398.5|7383.5|7387.8|7372.8|883
1614668400000|2021-03-02 07:00:00|7392.7|7377.7|7401.5|7386.5|7403.4|7388.4|7392.7|7377.7|801
1614672000000|2021-03-02 08:00:00|7401.2|7386.2|7398.9|7383.9|7402|7387|7390.5|7375.5|767
1614675600000|2021-03-02 09:00:00|7399.1|7384.1|7393.9|7378.9|7405.3|7390.3|7390.4|7372.5|786
1614679200000|2021-03-02 10:00:00|7394.1|7379.1|7391.5|7376.5|7398.4|7383.4|7389.3|7374.3|386
1614682800000|2021-03-02 11:00:00|7391.6|7376.6|7396.2|7371.2|7400.9|7380.7|7389.2|7371.1|230
1614686400000|2021-03-02 12:00:00|7396.4|7371.4|7392.3|7377.3|7404.6|7382.6|7390.6|7370.7|167
1614690000000|2021-03-02 13:00:00|7392.1|7377.1|7398.2|7383.2|7400.2|7385.2|7391.8|7374.1|209
1614693600000|2021-03-02 14:00:00|7398|7383|7388.2|7373.2|7398.2|7383.2|7387.5|7366.8|456
1614697200000|2021-03-02 15:00:00|7388.1|7373.1|7385.8|7370.8|7395.7|7379.6|7385.3|7365.5|627
1614700800000|2021-03-02 16:00:00|7385.6|7370.6|7385.8|7370.8|7394.1|7373.6|7384.1|7364.2|419
1614704400000|2021-03-02 17:00:00|7385.5|7370.5|7383.1|7368.1|7389.1|7370.7|7381.4|7362|1682
1614708000000|2021-03-02 18:00:00|7388.2|7363.2|7376.5|7361.5|7389.3|7367.5|7374.8|7355.8|450
1614711600000|2021-03-02 19:00:00|7376.7|7361.7|7378|7363|7383.7|7364.6|7376.7|7358.5|122
1614715200000|2021-03-02 20:00:00|7377.9|7362.9|7382.8|7367.8|7389.7|7368.2|7377.5|7356.8|123
1614736800000|2021-03-03 02:00:00|7385.1|7360.1|7385.5|7360.5|7386.8|7361.8|7383.8|7358.8|7
1614740400000|2021-03-03 03:00:00|7385.1|7360.1|7376.1|7361.1|7385.1|7361.8|7374.5|7353.1|255
1614744000000|2021-03-03 04:00:00|7376.4|7361.4|7363.2|7348.2|7384.6|7365.5|7357.2|7342.2|854
1614747600000|2021-03-03 05:00:00|7363.3|7348.3|7361.8|7346.8|7369.1|7354.1|7361.3|7346.3|574
1614751200000|2021-03-03 06:00:00|7361.6|7346.6|7355.5|7340.5|7362.1|7347.1|7347.9|7332.9|792
1614754800000|2021-03-03 07:00:00|7355.6|7340.6|7342.1|7327.1|7360.7|7345.7|7338|7321.8|1460
1614758400000|2021-03-03 08:00:00|7342.3|7327.3|7345|7330|7349.4|7334.4|7341.1|7326.1|754
1614762000000|2021-03-03 09:00:00|7344.5|7329.5|7328|7313|7344.7|7329.7|7322.8|7307.8|1369
1614765600000|2021-03-03 10:00:00|7327.9|7312.9|7337|7322|7340.7|7325.7|7327.9|7312.9|930
1614769200000|2021-03-03 11:00:00|7336.4|7321.4|7346.6|7321.6|7349.9|7330.3|7336|7321|434
1614772800000|2021-03-03 12:00:00|7346.5|7321.5|7334.4|7319.4|7346.9|7326.5|7332|7316.7|373
1614776400000|2021-03-03 13:00:00|7334.7|7319.7|7343.4|7318.4|7347.8|7329.3|7334.4|7317.2|785
1614780000000|2021-03-03 14:00:00|7343.5|7318.5|7344.6|7319.6|7346.6|7326.8|7333.5|7316.3|959
1614783600000|2021-03-03 15:00:00|7339.8|7324.8|7341|7326|7348.7|7329.9|7339.1|7319.1|1421
1614787200000|2021-03-03 16:00:00|7340.9|7325.9|7341.9|7326.9|7343.9|7328.9|7340|7325|751
1614790800000|2021-03-03 17:00:00|7342|7327|7352.4|7327.4|7353.9|7334.8|7341.6|7326.1|570
1614794400000|2021-03-03 18:00:00|7352.5|7327.5|7351.6|7336.6|7355.2|7336.6|7349.4|7327|378
1614798000000|2021-03-03 19:00:00|7351.8|7336.8|7354.6|7339.6|7356|7341|7351.2|7336.2|171
1614801600000|2021-03-03 20:00:00|7354.7|7339.7|7358.9|7333.9|7358.9|7340.6|7351.8|7330|67
1614823200000|2021-03-04 02:00:00|7356.5|7331.5|7357|7332|7360.6|7335.6|7356|7331|29
1614826800000|2021-03-04 03:00:00|7356.1|7331.1|7352.9|7337.9|7363.1|7346.8|7350|7329|460
1614830400000|2021-03-04 04:00:00|7353.1|7338.1|7333.9|7318.9|7365.3|7350.3|7333.9|7318.9|1414
1614834000000|2021-03-04 05:00:00|7333.7|7318.7|7326.8|7311.8|7339.3|7324.3|7324.4|7309.4|1225
1614837600000|2021-03-04 06:00:00|7327|7312|7317.5|7302.5|7327.6|7312.6|7309.8|7294.8|1104
1614841200000|2021-03-04 07:00:00|7317.6|7302.6|7327.9|7312.9|7328.3|7313.3|7312.4|7297.4|797
1614844800000|2021-03-04 08:00:00|7327.7|7312.7|7327.8|7312.8|7329|7314|7321.7|7306.7|776
1614848400000|2021-03-04 09:00:00|7327.7|7312.7|7335.6|7320.6|7343.3|7328.3|7324.5|7309.5|1045
1614852000000|2021-03-04 10:00:00|7335.7|7320.7|7327.5|7312.5|7336.1|7321.1|7325.8|7310.8|701
1614855600000|2021-03-04 11:00:00|7327.6|7312.6|7330.5|7315.5|7336.7|7316.3|7325.8|7309.3|249
1614859200000|2021-03-04 12:00:00|7330|7315|7327|7312|7333.5|7315.6|7326.3|7308|120
1614862800000|2021-03-04 13:00:00|7327.1|7312.1|7326.6|7311.6|7327.4|7312.4|7325.9|7310.9|68
1614866400000|2021-03-04 14:00:00|7326.7|7311.7|7323.3|7308.3|7327.8|7312.8|7321.4|7306.4|433
1614870000000|2021-03-04 15:00:00|7323.5|7308.5|7323.6|7308.6|7326.4|7311.4|7321.5|7306.5|709
1614873600000|2021-03-04 16:00:00|7323.4|7308.4|7324.6|7309.6|7326.5|7311.5|7322.4|7307.4|717
1614877200000|2021-03-04 17:00:00|7324.5|7309.5|7356.3|7331.3|7359.8|7334.8|7323|7303.8|1520
1614880800000|2021-03-04 18:00:00|7356.1|7331.1|7366.9|7341.9|7367.6|7343.1|7350.2|7325.2|720
1614884400000|2021-03-04 19:00:00|7367.4|7342.4|7368.4|7353.4|7376.4|7353.4|7358.6|7335.1|357
1614888000000|2021-03-04 20:00:00|7368.9|7353.9|7368.6|7353.6|7378.3|7355.5|7368.6|7348.6|69
1614909600000|2021-03-05 02:00:00|7373.3|7348.3|7364.9|7339.9|7373.3|7348.3|7364.4|7339.4|36
1614913200000|2021-03-05 03:00:00|7366.3|7341.3|7348.4|7333.4|7366.5|7341.5|7346.2|7331.1|735
1614916800000|2021-03-05 04:00:00|7348.5|7333.5|7336.8|7321.8|7355|7340|7334.9|7319.9|1032
1614920400000|2021-03-05 05:00:00|7336.9|7321.9|7335.9|7320.9|7346.9|7331.9|7333.9|7318.9|803
1614924000000|2021-03-05 06:00:00|7335.8|7320.8|7335|7320|7335.8|7320.8|7327.3|7312.3|718
1614927600000|2021-03-05 07:00:00|7334.6|7319.6|7340|7325|7342.5|7327.5|7331.7|7316.7|746
1614931200000|2021-03-05 08:00:00|7340.3|7325.3|7350.2|7335.2|7359|7340|7338.2|7323.2|1111
1614934800000|2021-03-05 09:00:00|7350.5|7335.5|7357|7342|7363.6|7348.6|7345.7|7330.7|1201
1614938400000|2021-03-05 10:00:00|7356.2|7341.2|7361.7|7346.7|7362.5|7347.5|7354.5|7339.5|480
1614942000000|2021-03-05 11:00:00|7361.3|7346.3|7362.8|7337.8|7372|7355.4|7354|7329|697
1614945600000|2021-03-05 12:00:00|7363|7338|7366.3|7341.3|7370.3|7350.6|7358.3|7336.8|294
1614949200000|2021-03-05 13:00:00|7365.9|7340.9|7367.9|7342.9|7379|7354|7357.9|7338.1|434
1614952800000|2021-03-05 14:00:00|7363|7348|7372.6|7347.6|7374.6|7353.9|7348.3|7325.2|1972
1614956400000|2021-03-05 15:00:00|7372.7|7347.7|7378.3|7353.3|7378.5|7358.5|7367.2|7345.2|1905
1614960000000|2021-03-05 16:00:00|7378.2|7353.2|7387.8|7362.8|7387.9|7370.4|7372.9|7352.8|1629
1614963600000|2021-03-05 17:00:00|7387.7|7362.7|7373.1|7358.1|7387.8|7368|7371.3|7354.9|518
1614967200000|2021-03-05 18:00:00|7373|7358|7367.7|7352.7|7375|7358.7|7365.2|7346.5|1445
1614970800000|2021-03-05 19:00:00|7367.6|7352.6|7367.2|7352.2|7380.3|7360.3|7366.9|7349|658
1614974400000|2021-03-05 20:00:00|7367.1|7352.1|7375.8|7350.8|7376.3|7356.5|7366.3|7344.2|69
1615168800000|2021-03-08 02:00:00|7370.1|7345.1|7380.1|7355.1|7386.7|7361.7|7370.1|7345.1|81
1615172400000|2021-03-08 03:00:00|7379.8|7354.8|7377.1|7362.1|7384.9|7368.1|7374.3|7354.2|229
1615176000000|2021-03-08 04:00:00|7377|7362|7362.3|7347.3|7378.1|7363.1|7359.7|7344.7|877
1615179600000|2021-03-08 05:00:00|7361.9|7346.9|7351.7|7336.7|7362|7347|7348|7333|993
1615183200000|2021-03-08 06:00:00|7351.3|7336.3|7364.7|7349.7|7366.5|7351.5|7349.8|7334.8|836
1615186800000|2021-03-08 07:00:00|7364.5|7349.5|7373|7358|7386.4|7367|7362.7|7347.7|1111
1615190400000|2021-03-08 08:00:00|7373.1|7358.1|7375.2|7360.2|7378.1|7363.1|7366.6|7351.6|833
1615194000000|2021-03-08 09:00:00|7375.3|7360.3|7383|7368|7389|7374|7374.8|7359.8|830
1615197600000|2021-03-08 10:00:00|7383.3|7368.3|7377.6|7362.6|7384.4|7369.4|7374.8|7359.8|401
1615201200000|2021-03-08 11:00:00|7377.4|7362.4|7386.6|7371.6|7389.1|7371.6|7374.8|7357.7|223
1615204800000|2021-03-08 12:00:00|7386.3|7371.3|7402.8|7377.8|7404.7|7383.6|7385.5|7370.5|253
1615208400000|2021-03-08 13:00:00|7402.7|7377.7|7386.3|7371.3|7402.8|7380|7383.3|7367.5|311
1615212000000|2021-03-08 14:00:00|7386|7371|7389.1|7364.1|7389.2|7371|7376|7355.9|274
1615215600000|2021-03-08 15:00:00|7389|7364|7389.5|7374.5|7392.1|7377.1|7380.5|7363.3|299
1615219200000|2021-03-08 16:00:00|7389.4|7374.4|7396.3|7381.3|7398.6|7383.6|7386.3|7371.3|556
1615222800000|2021-03-08 17:00:00|7396.4|7381.4|7394.5|7379.5|7400.1|7381.4|7391.3|7373.4|236
1615226400000|2021-03-08 18:00:00|7394.1|7379.1|7401.5|7386.5|7401.5|7386.5|7391.9|7376.9|309
1615230000000|2021-03-08 19:00:00|7401.8|7386.8|7399.3|7384.3|7405.8|7386.9|7399.3|7378.8|124
1615233600000|2021-03-08 20:00:00|7399.8|7384.8|7404.4|7389.4|7407.6|7389.6|7399.8|7382.1|63
1615255200000|2021-03-09 02:00:00|7390.9|7365.9|7387.6|7362.6|7391.4|7366.4|7386.4|7361.4|53
1615258800000|2021-03-09 03:00:00|7387.8|7362.8|7373.6|7358.6|7388.6|7366.8|7372.4|7354.7|406
1615262400000|2021-03-09 04:00:00|7373.3|7358.3|7373.4|7358.4|7381.8|7366.8|7366.7|7351.7|1099
1615266000000|2021-03-09 05:00:00|7373.5|7358.5|7371.5|7356.5|7383.1|7368.1|7369.3|7354.3|1083
1615269600000|2021-03-09 06:00:00|7371.4|7356.4|7371.4|7356.4|7375.6|7360.6|7365.7|7350.7|864
1615273200000|2021-03-09 07:00:00|7371.3|7356.3|7358.3|7343.3|7376.4|7361.4|7356|7341|980
1615276800000|2021-03-09 08:00:00|7358.4|7343.4|7347.5|7332.5|7363.4|7348.4|7346.1|7331.1|874
1615280400000|2021-03-09 09:00:00|7347.8|7332.8|7346.6|7331.6|7354.5|7339.5|7344.6|7329.6|667
1615284000000|2021-03-09 10:00:00|7346.4|7331.4|7349.8|7334.8|7354.3|7339.3|7343.6|7328.6|522
1615287600000|2021-03-09 11:00:00|7350.2|7335.2|7349.3|7334.3|7355|7335.7|7346.4|7328.5|226
1615291200000|2021-03-09 12:00:00|7348.9|7333.9|7359.8|7334.8|7361|7339|7348|7333|315
1615294800000|2021-03-09 13:00:00|7359.7|7334.7|7352.1|7337.1|7364.7|7344.7|7351.8|7332|895
1615298400000|2021-03-09 14:00:00|7352|7337|7345.9|7330.9|7355.2|7337|7344.4|7326|572
1615302000000|2021-03-09 15:00:00|7345.8|7330.8|7346.8|7321.8|7349|7331.5|7340.8|7321.8|949
1615305600000|2021-03-09 16:00:00|7346.9|7321.9|7345.1|7320.1|7346.9|7330.2|7339.5|7320.1|381
1615309200000|2021-03-09 17:00:00|7340.6|7325.6|7338.7|7323.7|7341.1|7326.1|7338.2|7323.2|299
1615312800000|2021-03-09 18:00:00|7338.5|7323.5|7335.3|7320.3|7343.5|7323.5|7332.8|7314.6|418
1615316400000|2021-03-09 19:00:00|7334.6|7319.6|7334|7319|7335.2|7320.2|7333.1|7318.1|64
1615320000000|2021-03-09 20:00:00|7334.3|7319.3|7334.5|7319.5|7335.8|7320.8|7334.3|7319.3|23
1615323600000|2021-03-09 21:00:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1615341600000|2021-03-10 02:00:00|7349.2|7324.2|7348.8|7323.8|7349.4|7328.9|7343.9|7323.6|8
1615345200000|2021-03-10 03:00:00|7349.3|7324.3|7346.9|7331.9|7350.3|7331.9|7342.3|7323.9|208
1615348800000|2021-03-10 04:00:00|7347.1|7332.1|7348.4|7333.4|7350.1|7335.1|7342.5|7327.5|524
1615352400000|2021-03-10 05:00:00|7348.3|7333.3|7350.9|7335.9|7353.5|7338.5|7346.5|7331.5|542
1615356000000|2021-03-10 06:00:00|7351|7336|7347.4|7332.4|7352.2|7337.2|7345.7|7325.8|579
1615359600000|2021-03-10 07:00:00|7347.5|7332.5|7348.6|7333.6|7350|7335|7342.9|7327.9|616
1615363200000|2021-03-10 08:00:00|7348.8|7333.8|7348.9|7333.9|7363.9|7348.9|7346.1|7331.1|808
1615366800000|2021-03-10 09:00:00|7349|7334|7343.6|7328.6|7350.6|7335.6|7342.8|7327.8|540
1615370400000|2021-03-10 10:00:00|7343.9|7328.9|7352.6|7337.6|7352.6|7337.6|7343.6|7326|340
1615374000000|2021-03-10 11:00:00|7353.1|7338.1|7356.6|7331.6|7358.1|7339.9|7349.6|7331.2|276
1615377600000|2021-03-10 12:00:00|7356.7|7331.7|7352.5|7337.5|7358.3|7338.3|7350.4|7330.9|270
1615381200000|2021-03-10 13:00:00|7352.1|7337.1|7342|7317|7354.1|7337.6|7336.3|7316|516
1615384800000|2021-03-10 14:00:00|7341.7|7316.7|7333.4|7318.4|7341.8|7320.8|7327.6|7307.4|706
1615388400000|2021-03-10 15:00:00|7333.3|7318.3|7344|7319|7347.7|7325.3|7331.4|7312.1|791
1615392000000|2021-03-10 16:00:00|7344.1|7319.1|7335.6|7310.6|7344.4|7323.9|7330|7310.2|480
1615395600000|2021-03-10 17:00:00|7335.7|7310.7|7327.9|7312.9|7336.5|7316.4|7327.8|7306.9|183
1615399200000|2021-03-10 18:00:00|7327.7|7312.7|7329.2|7304.2|7334.6|7312.7|7323.1|7301.3|1309
1615402800000|2021-03-10 19:00:00|7329.3|7304.3|7325.6|7310.6|7331.4|7311.6|7325.1|7303.8|363
1615406400000|2021-03-10 20:00:00|7325.1|7310.1|7323.3|7308.3|7330.6|7310.3|7323.3|7303.2|46
1615428000000|2021-03-11 02:00:00|7332.3|7307.3|7331|7306|7335.6|7310.6|7326.2|7301.2|41
1615431600000|2021-03-11 03:00:00|7331.6|7306.6|7333.1|7308.1|7334.3|7310.4|7325.4|7302.6|61
1615435200000|2021-03-11 04:00:00|7333.5|7308.5|7334.5|7309.5|7335.8|7315.4|7328.9|7306.2|111
1615438800000|2021-03-11 05:00:00|7334.6|7309.6|7326.4|7311.4|7336.7|7316.9|7323.8|7303.6|253
1615442400000|2021-03-11 06:00:00|7326.5|7311.5|7325.2|7310.2|7337.1|7313.9|7324.5|7304.3|243
1615446000000|2021-03-11 07:00:00|7325.1|7310.1|7325.8|7300.8|7329.5|7310.4|7315.3|7295.9|364
1615449600000|2021-03-11 08:00:00|7326|7301|7323.5|7298.5|7329.4|7308.3|7317.8|7296.4|334
1615453200000|2021-03-11 09:00:00|7322.9|7297.9|7317|7302|7324.9|7305.2|7316.3|7295.2|219
1615456800000|2021-03-11 10:00:00|7317.2|7302.2|7316.2|7301.2|7321.2|7302.9|7315.2|7295.5|104
1615460400000|2021-03-11 11:00:00|7316.1|7301.1|7321|7296|7322.9|7303.1|7315.2|7295.8|157
1615464000000|2021-03-11 12:00:00|7321.2|7296.2|7319.8|7294.8|7322.1|7301.6|7315.8|7294.6|111
1615467600000|2021-03-11 13:00:00|7319.9|7294.9|7322.1|7297.1|7323|7302.5|7311.7|7290.1|333
1615471200000|2021-03-11 14:00:00|7322.2|7297.2|7330.2|7305.2|7331.1|7312.2|7316|7295.9|511
1615474800000|2021-03-11 15:00:00|7330.1|7305.1|7321.6|7306.6|7330.2|7310.6|7319.4|7299.5|479
1615478400000|2021-03-11 16:00:00|7321.4|7306.4|7321.8|7306.8|7329.2|7310.3|7321.2|7302.5|263
1615482000000|2021-03-11 17:00:00|7321.7|7306.7|7318.8|7303.8|7322|7307|7318.3|7303.3|180
1615485600000|2021-03-11 18:00:00|7318.9|7303.9|7324.2|7299.2|7324.3|7304.3|7314.6|7289.6|588
1615489200000|2021-03-11 19:00:00|7324.3|7299.3|7320.7|7305.7|7328.1|7307|7318.9|7298.7|136
1615492800000|2021-03-11 20:00:00|7320.8|7305.8|7319|7304|7324.7|7306.1|7319|7298.6|36
1615514400000|2021-03-12 02:00:00|7325.8|7300.8|7326.8|7301.8|7329.8|7304.8|7325.8|7300.8|17
1615518000000|2021-03-12 03:00:00|7326.3|7301.3|7326.4|7301.4|7331.3|7311.1|7321.1|7300|327
1615521600000|2021-03-12 04:00:00|7326.5|7301.5|7316.8|7301.8|7328.8|7308.3|7315.8|7294.5|772
1615525200000|2021-03-12 05:00:00|7317|7302|7316|7301|7322.1|7307.1|7315|7300|703
1615528800000|2021-03-12 06:00:00|7315.9|7300.9|7321.7|7306.7|7323.9|7308.9|7314.6|7299.6|734
1615532400000|2021-03-12 07:00:00|7321.8|7306.8|7327|7312|7332.1|7317.1|7320.8|7305.8|721
1615536000000|2021-03-12 08:00:00|7326.8|7311.8|7332.8|7317.8|7338.6|7319.6|7325.3|7309|727
1615539600000|2021-03-12 09:00:00|7332.9|7317.9|7332.5|7317.5|7341|7325|7329.8|7311.9|702
1615543200000|2021-03-12 10:00:00|7332.3|7317.3|7324.9|7309.9|7339.8|7321.6|7323|7304.5|399
1615546800000|2021-03-12 11:00:00|7325.1|7310.1|7330.6|7315.6|7335.6|7316.3|7324.9|7307|209
1615550400000|2021-03-12 12:00:00|7330.7|7315.7|7329.6|7304.6|7337.3|7317.5|7326.8|7304.6|546
1615554000000|2021-03-12 13:00:00|7324.3|7309.3|7331|7306|7331.1|7312.3|7319.7|7300.4|241
1615557600000|2021-03-12 14:00:00|7330.9|7305.9|7322.6|7307.6|7331.5|7312|7322.6|7303.4|498
1615561200000|2021-03-12 15:00:00|7322.7|7307.7|7322.8|7307.8|7332.7|7314|7319.8|7300.1|460
1615564800000|2021-03-12 16:00:00|7322.9|7307.9|7324.4|7299.4|7327.6|7309.2|7320.7|7299.1|235
1615568400000|2021-03-12 17:00:00|7324.3|7299.3|7324.6|7299.6|7324.7|7305.1|7317.7|7299.1|69
1615572000000|2021-03-12 18:00:00|7319.8|7304.8|7319.1|7304.1|7326.9|7307.2|7318.2|7299.3|73
1615575600000|2021-03-12 19:00:00|7318.5|7303.5|7324|7299|7324.5|7304.8|7317.8|7299|26
1615579200000|2021-03-12 20:00:00|7324.3|7299.3|7318|7303|7324.5|7304.8|7317.4|7297.8|23
1615773600000|2021-03-15 02:00:00|7327.5|7302.5|7328.3|7303.3|7328.3|7303.3|7327.5|7302.5|2
1615777200000|2021-03-15 03:00:00|7327.8|7302.8|7323|7308|7330.6|7310.5|7320.3|7299.5|310
1615780800000|2021-03-15 04:00:00|7322.7|7307.7|7324.3|7309.3|7334.2|7314.8|7320.7|7305.7|521
1615784400000|2021-03-15 05:00:00|7324.4|7309.4|7325.4|7310.4|7330.6|7315.6|7323.3|7308.3|373
1615788000000|2021-03-15 06:00:00|7325.6|7310.6|7319.1|7304.1|7326.9|7311.9|7316.3|7301.3|426
1615791600000|2021-03-15 07:00:00|7319.3|7304.3|7318.3|7303.3|7320.4|7305.4|7314.3|7299.3|481
1615795200000|2021-03-15 08:00:00|7318.2|7303.2|7301.6|7286.6|7318.2|7303.2|7298.7|7283.7|909
1615798800000|2021-03-15 09:00:00|7301.8|7286.8|7300.5|7285.5|7305.1|7290.1|7289.4|7274.4|887
1615802400000|2021-03-15 10:00:00|7300.1|7285.1|7305.4|7280.4|7305.4|7290|7297.1|7278.4|399
1615806000000|2021-03-15 11:00:00|7305.6|7280.6|7312.1|7287.1|7312.9|7292.6|7299.3|7280.6|147
1615809600000|2021-03-15 12:00:00|7312|7287|7307.2|7292.2|7312.5|7292.5|7303.6|7285.7|151
1615813200000|2021-03-15 13:00:00|7307.3|7292.3|7308.1|7293.1|7314.5|7294.5|7306.5|7287.5|253
1615816800000|2021-03-15 14:00:00|7308.3|7293.3|7308|7293|7309.8|7294.8|7306.8|7291.8|144
1615820400000|2021-03-15 15:00:00|7307.9|7292.9|7317.9|7292.9|7320.3|7300.3|7307.9|7289.9|516
1615824000000|2021-03-15 16:00:00|7317.8|7292.8|7305.8|7290.8|7318|7298.3|7305.1|7287.9|247
1615827600000|2021-03-15 17:00:00|7306.5|7291.5|7311.5|7286.5|7313.2|7293.2|7306.3|7286.1|272
1615831200000|2021-03-15 18:00:00|7311.4|7286.4|7305.7|7290.7|7311.4|7291.8|7303.7|7286.4|109
1615834800000|2021-03-15 19:00:00|7305.8|7290.8|7303|7288|7306.3|7291.3|7303|7288|406
1615838400000|2021-03-15 20:00:00|7302.8|7287.8|7309.4|7284.4|7310|7287.8|7302.2|7282.4|34
1615860000000|2021-03-16 02:00:00|7311.1|7286.1|7308.6|7283.6|7311.1|7286.1|7308.1|7283.1|5
1615863600000|2021-03-16 03:00:00|7307.5|7282.5|7299.5|7284.5|7307.5|7287|7298.8|7278|272
1615867200000|2021-03-16 04:00:00|7299.4|7284.4|7295|7280|7303.2|7285.7|7286.3|7271.3|745
1615870800000|2021-03-16 05:00:00|7294.8|7279.8|7306|7281|7306.1|7286.9|7294.2|7279.2|397
1615874400000|2021-03-16 06:00:00|7306.1|7281.1|7301.1|7286.1|7306.1|7288.9|7297.6|7280.8|367
1615878000000|2021-03-16 07:00:00|7300.9|7285.9|7311.8|7296.8|7314.1|7299.1|7300.7|7285.7|644
1615881600000|2021-03-16 08:00:00|7312.4|7297.4|7315.3|7300.3|7320.6|7300.6|7306.4|7291.4|447
1615885200000|2021-03-16 09:00:00|7314.9|7299.9|7307.4|7292.4|7316.9|7301.9|7306.6|7289.5|499
1615888800000|2021-03-16 10:00:00|7307.1|7292.1|7303.1|7288.1|7307.3|7292.3|7302.8|7287.8|177
1615892400000|2021-03-16 11:00:00|7302.9|7287.9|7304.4|7289.4|7310.6|7290|7300.8|7282|209
1615896000000|2021-03-16 12:00:00|7304|7289|7309|7284|7309|7289.7|7300.8|7283.7|104
1615899600000|2021-03-16 13:00:00|7304|7289|7302.9|7287.9|7309.1|7289.7|7301.2|7283.3|186
1615903200000|2021-03-16 14:00:00|7302.8|7287.8|7304.2|7289.2|7310.5|7290.2|7302.2|7284.8|248
1615906800000|2021-03-16 15:00:00|7304.3|7289.3|7305|7290|7313|7294|7304.3|7284.5|292
1615910400000|2021-03-16 16:00:00|7304.9|7289.9|7312.8|7287.8|7313.5|7294.4|7304.7|7286.2|78
1615914000000|2021-03-16 17:00:00|7312.7|7287.7|7306|7291|7312.8|7292.2|7303.3|7284.2|54
1615917600000|2021-03-16 18:00:00|7305.9|7290.9|7306.8|7291.8|7312|7291.8|7302.1|7282.3|56
1615921200000|2021-03-16 19:00:00|7306.3|7291.3|7303.9|7288.9|7309.8|7291.3|7303.5|7284.5|18
1615924800000|2021-03-16 20:00:00|7310.4|7285.4|7302.8|7287.8|7310.5|7289|7302.8|7282.6|28
1615946400000|2021-03-17 02:00:00|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|1
1615950000000|2021-03-17 03:00:00|7312.9|7287.9|7304.4|7289.4|7313.1|7290.9|7303.8|7284.3|225
1615953600000|2021-03-17 04:00:00|7304.6|7289.6|7304.3|7289.3|7313|7294.1|7303.8|7287|361
1615957200000|2021-03-17 05:00:00|7304.2|7289.2|7308.9|7293.9|7311.3|7296.3|7301.5|7286.5|378
1615960800000|2021-03-17 06:00:00|7309.4|7294.4|7309.1|7294.1|7310.3|7295.3|7305.6|7290.6|190
1615964400000|2021-03-17 07:00:00|7308.9|7293.9|7308.7|7293.7|7311|7296|7306|7291|273
1615968000000|2021-03-17 08:00:00|7309.2|7294.2|7306.8|7291.8|7314.2|7295.6|7306.3|7287.7|284
1615971600000|2021-03-17 09:00:00|7306.6|7291.6|7305.2|7290.2|7313.6|7294.6|7302.7|7283|462
1615975200000|2021-03-17 10:00:00|7305.1|7290.1|7303.3|7288.3|7306.2|7291.2|7301.4|7286.4|197
1615978800000|2021-03-17 11:00:00|7303.2|7288.2|7311.8|7296.8|7316.7|7296.8|7303.2|7287.5|244
1615982400000|2021-03-17 12:00:00|7311.5|7296.5|7313.8|7298.8|7317.8|7299.5|7311.1|7292|118
1615986000000|2021-03-17 13:00:00|7313.9|7298.9|7311.1|7296.1|7318.5|7299|7308.8|7289.2|345
1615989600000|2021-03-17 14:00:00|7311.2|7296.2|7311.5|7296.5|7318|7298.2|7310.5|7290.5|421
1615993200000|2021-03-17 15:00:00|7311.4|7296.4|7309.4|7294.4|7318.7|7298.4|7308.6|7289.3|357
1615996800000|2021-03-17 16:00:00|7309.3|7294.3|7309.2|7294.2|7317.7|7297.4|7308.8|7289.5|327
1616000400000|2021-03-17 17:00:00|7309.1|7294.1|7314.2|7289.2|7316.3|7295.1|7308.2|7287.3|296
1616004000000|2021-03-17 18:00:00|7316|7291|7284.1|7269.1|7316|7291|7279.8|7259.8|420
1616007600000|2021-03-17 19:00:00|7283.8|7268.8|7286.8|7261.8|7291.4|7270.9|7277.5|7252.5|193
1616011200000|2021-03-17 20:00:00|7284.3|7259.3|7278.3|7263.3|7286.8|7263.7|7278.3|7256|79
1616032800000|2021-03-18 02:00:00|7292.6|7267.6|7291.8|7266.8|7292.6|7268.1|7283.1|7260.8|37
1616036400000|2021-03-18 03:00:00|7291.9|7266.9|7292|7277|7295.4|7277.6|7287.1|7264.7|330
1616040000000|2021-03-18 04:00:00|7291.9|7276.9|7295.1|7280.1|7303.6|7288.6|7290.3|7275.3|572
1616043600000|2021-03-18 05:00:00|7294.2|7279.2|7303.1|7288.1|7304.3|7289.3|7293.3|7273.2|295
1616047200000|2021-03-18 06:00:00|7303|7288|7299.2|7284.2|7307.4|7292.4|7298.7|7277.1|456
1616050800000|2021-03-18 07:00:00|7299.3|7284.3|7310.9|7295.9|7318.6|7298.5|7296.9|7276.5|846
1616054400000|2021-03-18 08:00:00|7311.1|7296.1|7309|7294|7319.3|7300.3|7306.1|7287.9|559
1616058000000|2021-03-18 09:00:00|7309.1|7294.1|7304.6|7289.6|7313|7294.7|7303.9|7285.8|461
1616061600000|2021-03-18 10:00:00|7304.2|7289.2|7303.4|7288.4|7307|7292|7301|7286|346
1616065200000|2021-03-18 11:00:00|7303.1|7288.1|7311.8|7296.8|7317.6|7297.2|7299.8|7284.1|235
1616068800000|2021-03-18 12:00:00|7311.9|7296.9|7319.7|7304.7|7326.1|7306.3|7311|7292.1|465
1616072400000|2021-03-18 13:00:00|7320|7305|7322.4|7307.4|7330.1|7311.1|7319|7298.9|829
1616076000000|2021-03-18 14:00:00|7322.6|7307.6|7323|7308|7329.3|7311.2|7318.4|7299.6|667
1616079600000|2021-03-18 15:00:00|7322.8|7307.8|7323.1|7298.1|7323.5|7308.5|7313.1|7294.4|500
1616083200000|2021-03-18 16:00:00|7323.2|7298.2|7318.8|7303.8|7323.9|7304|7312.8|7294.1|582
1616086800000|2021-03-18 17:00:00|7318.7|7303.7|7325|7300|7326.5|7306.9|7318|7297.4|1081
1616090400000|2021-03-18 18:00:00|7324.9|7299.9|7328.5|7303.5|7328.6|7308.2|7318.5|7298.9|691
1616094000000|2021-03-18 19:00:00|7328.4|7303.4|7325.8|7310.8|7331.8|7311.4|7324.8|7303.3|207
1616097600000|2021-03-18 20:00:00|7329.3|7304.3|7323.5|7298.5|7330.5|7306.4|7321.4|7298.4|57
1616119200000|2021-03-19 02:00:00|7335|7310|7331.8|7306.8|7335.3|7310.3|7331.5|7306.5|11
1616122800000|2021-03-19 03:00:00|7332.1|7307.1|7322.5|7297.5|7332.8|7307.8|7317.4|7296|253
1616126400000|2021-03-19 04:00:00|7322.6|7297.6|7309.5|7294.5|7322.8|7302.5|7307.5|7288.5|487
1616130000000|2021-03-19 05:00:00|7309.6|7294.6|7309.3|7294.3|7314.2|7299.2|7308.4|7293.4|342
1616133600000|2021-03-19 06:00:00|7309.4|7294.4|7306.9|7291.9|7313.6|7296.6|7305.8|7288|430
1616137200000|2021-03-19 07:00:00|7306.6|7291.6|7301.3|7286.3|7311.1|7292.6|7300.7|7283.1|431
1616140800000|2021-03-19 08:00:00|7301.2|7286.2|7304.8|7289.8|7305.9|7290.9|7299.8|7284.8|404
1616144400000|2021-03-19 09:00:00|7304.7|7289.7|7309.9|7284.9|7311.1|7292.5|7300.9|7284.6|402
1616148000000|2021-03-19 10:00:00|7310.1|7285.1|7302.5|7287.5|7310.1|7289.2|7300.9|7282.3|239
1616151600000|2021-03-19 11:00:00|7302.4|7287.4|7301.3|7286.3|7302.9|7287.9|7300.6|7285.6|118
1616155200000|2021-03-19 12:00:00|7301.4|7286.4|7303.1|7288.1|7303.2|7288.2|7301.4|7286.4|60
1616158800000|2021-03-19 13:00:00|7303|7288|7308.8|7293.8|7313.2|7294.7|7302.9|7284.3|391
1616162400000|2021-03-19 14:00:00|7309|7294|7301.9|7286.9|7313.4|7298.2|7300.8|7285.8|453
1616166000000|2021-03-19 15:00:00|7302.1|7287.1|7305.4|7280.4|7306|7287.3|7298.6|7280.3|262
1616169600000|2021-03-19 16:00:00|7305.5|7280.5|7296.3|7281.3|7306|7284.1|7292.8|7272.8|210
1616173200000|2021-03-19 17:00:00|7296.8|7281.8|7296.3|7281.3|7304.3|7283.8|7295.8|7277.4|105
1616176800000|2021-03-19 18:00:00|7301.3|7276.3|7297.7|7282.7|7302.9|7284|7296.5|7276.3|52
1616180400000|2021-03-19 19:00:00|7297.5|7282.5|7300.5|7285.5|7304|7285.5|7297.5|7278|95
1616378400000|2021-03-22 02:00:00|7309.4|7284.4|7309.3|7284.3|7309.5|7284.5|7309.3|7284.3|4
1616382000000|2021-03-22 03:00:00|7309.4|7284.4|7303.7|7288.7|7312.5|7289.6|7302.1|7279.8|172
1616385600000|2021-03-22 04:00:00|7303.8|7288.8|7299.6|7284.6|7308.3|7293.3|7295.5|7275.8|701
1616389200000|2021-03-22 05:00:00|7299.5|7284.5|7295.5|7280.5|7308|7288.9|7294.1|7279.1|795
1616392800000|2021-03-22 06:00:00|7295.4|7280.4|7298.4|7283.4|7300.9|7285.9|7293.1|7278.1|590
1616396400000|2021-03-22 07:00:00|7298.3|7283.3|7295.2|7280.2|7299.6|7284.6|7294.3|7279.3|554
1616400000000|2021-03-22 08:00:00|7295.3|7280.3|7295.4|7280.4|7298.3|7283.3|7292.7|7277.7|473
1616403600000|2021-03-22 09:00:00|7295.2|7280.2|7297.6|7282.6|7299.6|7284.6|7293.4|7278.4|519
1616407200000|2021-03-22 10:00:00|7297.4|7282.4|7291.6|7276.6|7297.4|7282.4|7291.3|7276.3|173
1616410800000|2021-03-22 11:00:00|7291.4|7276.4|7292.5|7277.5|7298|7277.7|7288|7271.1|174
1616414400000|2021-03-22 12:00:00|7292.7|7277.7|7292.8|7277.8|7292.8|7277.8|7290|7275|82
1616418000000|2021-03-22 13:00:00|7292.6|7277.6|7293|7278|7296|7281|7291.3|7276.3|147
1616421600000|2021-03-22 14:00:00|7293.1|7278.1|7293.7|7278.7|7300|7280|7292.2|7274.8|130
1616425200000|2021-03-22 15:00:00|7293.6|7278.6|7293.1|7278.1|7294.2|7279.2|7292.1|7277.1|103
1616428800000|2021-03-22 16:00:00|7293|7278|7291.6|7276.6|7293.6|7278.6|7291.4|7276.4|62
1616432400000|2021-03-22 17:00:00|7291.2|7276.2|7292.5|7277.5|7292.5|7277.5|7290.9|7275.9|52
1616436000000|2021-03-22 18:00:00|7292.4|7277.4|7293.9|7278.9|7293.9|7278.9|7292.3|7277.3|78
1616439600000|2021-03-22 19:00:00|7293.8|7278.8|7298.3|7273.3|7298.5|7280|7292.3|7272.5|44
1616443200000|2021-03-22 20:00:00|7298.2|7273.2|7292.5|7277.5|7298.6|7280.2|7292.1|7272.8|48
1616464800000|2021-03-23 02:00:00|7301.1|7276.1|7299.1|7274.1|7301.5|7281.7|7295.9|7272.6|56
1616468400000|2021-03-23 03:00:00|7298.7|7273.7|7291.6|7276.6|7299.8|7278.1|7291.3|7270.6|243
1616472000000|2021-03-23 04:00:00|7291.5|7276.5|7293.9|7278.9|7297.3|7282.3|7288.1|7273.1|671
1616475600000|2021-03-23 05:00:00|7293.8|7278.8|7291.4|7276.4|7294.9|7279.9|7291.1|7276.1|424
1616479200000|2021-03-23 06:00:00|7291.5|7276.5|7289.3|7274.3|7293.8|7278.8|7286.8|7271.8|661
1616482800000|2021-03-23 07:00:00|7289.4|7274.4|7285.6|7270.6|7291.9|7276.9|7284.9|7269.9|403
1616486400000|2021-03-23 08:00:00|7285.9|7270.9|7296.4|7281.4|7297.4|7282.4|7285.6|7270.6|561
1616490000000|2021-03-23 09:00:00|7296.1|7281.1|7304.1|7289.1|7309.1|7293|7292.6|7277.6|742
1616493600000|2021-03-23 10:00:00|7304.3|7289.3|7305.9|7290.9|7312|7297|7302.5|7287.5|494
1616497200000|2021-03-23 11:00:00|7305.8|7290.8|7309.3|7284.3|7311.1|7291.9|7302.3|7283.6|358
1616500800000|2021-03-23 12:00:00|7309.6|7284.6|7307.5|7282.5|7309.9|7288.2|7300|7276.3|276
1616504400000|2021-03-23 13:00:00|7302.5|7287.5|7306.6|7291.6|7310.6|7292.2|7302.5|7282.8|149
1616508000000|2021-03-23 14:00:00|7306.5|7291.5|7308.4|7293.4|7314.6|7295.1|7305.4|7287.9|294
1616511600000|2021-03-23 15:00:00|7309.1|7294.1|7315.8|7290.8|7317.9|7298.8|7308.2|7290.8|252
1616515200000|2021-03-23 16:00:00|7315.6|7290.6|7310.8|7295.8|7316.3|7296.9|7308.1|7288.1|222
1616518800000|2021-03-23 17:00:00|7310.7|7295.7|7315.2|7300.2|7315.9|7300.2|7310.3|7290.8|192
1616522400000|2021-03-23 18:00:00|7315.1|7300.1|7313.8|7298.8|7318.3|7300.2|7312|7293.3|93
1616526000000|2021-03-23 19:00:00|7313.9|7298.9|7320.5|7305.5|7327.7|7308.5|7313.9|7297|145
1616529600000|2021-03-23 20:00:00|7320.4|7305.4|7319.7|7304.7|7320.7|7305.7|7319.2|7304.2|40
1616551200000|2021-03-24 02:00:00|7324.8|7299.8|7326.3|7301.3|7326.6|7301.6|7322.8|7297.8|48
1616554800000|2021-03-24 03:00:00|7323.4|7298.4|7314.1|7299.1|7327.1|7302.6|7313.8|7297.1|385
1616558400000|2021-03-24 04:00:00|7314.3|7299.3|7320.6|7305.6|7320.9|7305.9|7313.3|7298.3|593
1616562000000|2021-03-24 05:00:00|7320.9|7305.9|7332.4|7317.4|7334|7319|7319.8|7304.8|696
1616565600000|2021-03-24 06:00:00|7332.3|7317.3|7322.9|7307.9|7332.8|7317.8|7321.4|7306.4|452
1616569200000|2021-03-24 07:00:00|7323|7308|7326.6|7311.6|7338.8|7320.4|7322.9|7305.4|727
1616572800000|2021-03-24 08:00:00|7326.4|7311.4|7319.3|7304.3|7330.2|7315.2|7319|7300.5|558
1616576400000|2021-03-24 09:00:00|7319.2|7304.2|7316.1|7301.1|7323.6|7308.6|7314.3|7299.3|513
1616580000000|2021-03-24 10:00:00|7316.3|7301.3|7324|7309|7329|7312|7316.1|7301.1|315
1616583600000|2021-03-24 11:00:00|7324.1|7309.1|7327.8|7302.8|7329.4|7309.3|7320.2|7301.6|226
1616587200000|2021-03-24 12:00:00|7327.5|7302.5|7327.8|7302.8|7327.8|7309.4|7318.3|7298.9|144
1616590800000|2021-03-24 13:00:00|7327.7|7302.7|7324.5|7309.5|7330.8|7312.4|7321.3|7302.7|245
1616594400000|2021-03-24 14:00:00|7325.3|7310.3|7320.3|7305.3|7328.1|7310.6|7319.6|7300.1|190
1616598000000|2021-03-24 15:00:00|7325.3|7300.3|7320.8|7305.8|7325.5|7307|7319.6|7300.2|127
1616601600000|2021-03-24 16:00:00|7320.9|7305.9|7321.9|7306.9|7324.5|7307.5|7318.9|7299|104
1616605200000|2021-03-24 17:00:00|7322|7307|7328.6|7303.6|7328.6|7310.2|7319.9|7299.1|118
1616608800000|2021-03-24 18:00:00|7327.7|7302.7|7326.8|7311.8|7329.8|7314.8|7321.7|7302.7|153
1616612400000|2021-03-24 19:00:00|7326.9|7311.9|7328|7313|7329.7|7314.7|7326.3|7311.3|76
1616616000000|2021-03-24 20:00:00|7327.3|7312.3|7332.6|7307.6|7333|7313.7|7327.1|7307.3|31
1616637600000|2021-03-25 02:00:00|7329.3|7304.3|7328.8|7303.8|7330|7305|7328.8|7303.8|4
1616641200000|2021-03-25 03:00:00|7328.9|7303.9|7328.3|7313.3|7330.3|7313.6|7324.6|7303.9|82
1616644800000|2021-03-25 04:00:00|7328.6|7313.6|7321|7306|7329.7|7314.7|7319.9|7304.9|364
1616648400000|2021-03-25 05:00:00|7321.1|7306.1|7320.8|7305.8|7321.6|7306.6|7317.8|7302.8|511
1616652000000|2021-03-25 06:00:00|7321.2|7306.2|7321.2|7306.2|7324.7|7309.7|7319.9|7304.9|384
1616655600000|2021-03-25 07:00:00|7321.6|7306.6|7327.1|7312.1|7327.3|7312.3|7321.6|7306.6|418
1616659200000|2021-03-25 08:00:00|7327.4|7312.4|7322.1|7307.1|7329.2|7314.2|7320.9|7305.9|433
1616662800000|2021-03-25 09:00:00|7322.4|7307.4|7320.5|7305.5|7323.4|7308.4|7318.8|7303.8|369
1616666400000|2021-03-25 10:00:00|7320.4|7305.4|7316.3|7301.3|7321|7306|7313.1|7298.1|375
1616670000000|2021-03-25 11:00:00|7316.4|7301.4|7324.6|7309.6|7327|7310.1|7314.5|7299.5|456
1616673600000|2021-03-25 12:00:00|7324.5|7309.5|7324|7309|7329.2|7310.9|7320.8|7303.6|286
1616677200000|2021-03-25 13:00:00|7324.1|7309.1|7323.3|7308.3|7328.9|7309.1|7320.4|7303.1|404
1616680800000|2021-03-25 14:00:00|7323.4|7308.4|7325.4|7310.4|7325.6|7310.6|7321.4|7306.4|395
1616684400000|2021-03-25 15:00:00|7325.5|7310.5|7327.2|7312.2|7332.5|7314.5|7325.4|7306.8|456
1616688000000|2021-03-25 16:00:00|7327.3|7312.3|7323.2|7308.2|7330.4|7312.6|7322.2|7301.5|279
1616691600000|2021-03-25 17:00:00|7323.1|7308.1|7322.3|7307.3|7330.7|7310.8|7322.3|7302.4|294
1616695200000|2021-03-25 18:00:00|7327.8|7302.8|7321|7306|7328.8|7309.1|7319.8|7299.8|477
1616698800000|2021-03-25 19:00:00|7321.1|7306.1|7319.2|7304.2|7327.6|7306.1|7319|7299.5|48
1616702400000|2021-03-25 20:00:00|7319.3|7304.3|7319.3|7304.3|7324.6|7305.7|7318.4|7299.6|42
1616724000000|2021-03-26 02:00:00|7320.8|7295.8|7321.1|7296.1|7322.1|7297.1|7320.8|7295.8|6
1616727600000|2021-03-26 03:00:00|7320.8|7295.8|7310.3|7295.3|7320.8|7295.9|7308.4|7289.9|250
1616731200000|2021-03-26 04:00:00|7310.2|7295.2|7302.6|7287.6|7310.2|7295.2|7298.7|7283.7|483
1616734800000|2021-03-26 05:00:00|7302.5|7287.5|7291.4|7276.4|7302.5|7287.5|7288.8|7273.8|585
1616738400000|2021-03-26 06:00:00|7291.2|7276.2|7295.2|7280.2|7295.9|7280.9|7290.2|7275.2|491
1616742000000|2021-03-26 07:00:00|7295|7280|7294.8|7279.8|7299|7284|7292.3|7277.3|533
1616745600000|2021-03-26 08:00:00|7295.2|7280.2|7292.4|7277.4|7295.3|7280.3|7289.8|7274.8|376
1616749200000|2021-03-26 09:00:00|7291.8|7276.8|7302.5|7287.5|7314.9|7296.9|7288.6|7273.6|1405
1616752800000|2021-03-26 10:00:00|7302.8|7287.8|7307.9|7292.9|7313|7296.3|7302.1|7286.8|477
1616756400000|2021-03-26 11:00:00|7308|7293|7310.5|7295.5|7315|7297.8|7306.7|7289.5|231
1616760000000|2021-03-26 12:00:00|7310.3|7295.3|7309.7|7294.7|7315|7295.6|7307.1|7289.7|82
1616763600000|2021-03-26 13:00:00|7309.6|7294.6|7310.3|7295.3|7317.1|7296.7|7306.8|7290.5|119
1616767200000|2021-03-26 14:00:00|7309.8|7294.8|7308.8|7293.8|7310.6|7295.6|7306.7|7291.7|119
1616770800000|2021-03-26 15:00:00|7309.1|7294.1|7311|7296|7316.6|7296.6|7308.3|7291.3|350
1616774400000|2021-03-26 16:00:00|7310.9|7295.9|7307.7|7292.7|7311.8|7296.8|7307.5|7292.5|157
1616778000000|2021-03-26 17:00:00|7307.6|7292.6|7310.9|7285.9|7312.1|7293.1|7304.3|7284|115
1616781600000|2021-03-26 18:00:00|7311.9|7286.9|7305.5|7290.5|7313.3|7293.2|7305.1|7285.5|36
1616785200000|2021-03-26 19:00:00|7305.6|7290.6|7302.3|7287.3|7306.1|7291.1|7302|7287|37
1616979600000|2021-03-29 01:00:00|7307|7282|7309.5|7284.5|7309.5|7284.5|7306.1|7281.1|15
1616983200000|2021-03-29 02:00:00|7306.8|7281.8|7306.3|7281.3|7308|7283|7305.6|7280.6|6
1616986800000|2021-03-29 03:00:00|7305.6|7280.6|7307.5|7282.5|7311.8|7286.8|7304.8|7279.8|82
1616990400000|2021-03-29 04:00:00|7308.1|7283.1|7307.5|7282.5|7309.1|7285.5|7300.5|7279.7|51
1616994000000|2021-03-29 05:00:00|7306.4|7281.4|7316.6|7291.6|7321.3|7300.8|7303|7280.5|437
1616997600000|2021-03-29 06:00:00|7316.4|7291.4|7313.7|7298.7|7329.6|7307.6|7310.2|7290.6|562
1617001200000|2021-03-29 07:00:00|7313.8|7298.8|7320.8|7295.8|7323.1|7303.1|7312.9|7293.3|348
1617004800000|2021-03-29 08:00:00|7320.9|7295.9|7319.7|7304.7|7324.7|7307.4|7314|7294.5|333
1617008400000|2021-03-29 09:00:00|7319.8|7304.8|7322.4|7297.4|7324.5|7304.8|7315.2|7295.6|216
1617012000000|2021-03-29 10:00:00|7322.3|7297.3|7319.3|7294.3|7322.6|7301.2|7315.5|7294.2|100
1617015600000|2021-03-29 11:00:00|7319.4|7294.4|7316.9|7301.9|7322|7302.1|7313.1|7293.2|159
1617019200000|2021-03-29 12:00:00|7316.2|7301.2|7329.2|7304.2|7331.3|7310|7315.7|7296.3|200
1617022800000|2021-03-29 13:00:00|7329.3|7304.3|7326.4|7311.4|7329.3|7311.4|7322.2|7301.9|536
1617026400000|2021-03-29 14:00:00|7326.6|7311.6|7333.5|7318.5|7337.2|7322.2|7324.8|7308.9|680
1617030000000|2021-03-29 15:00:00|7333.6|7318.6|7332.6|7317.6|7342.4|7323.5|7331.6|7311.3|558
1617033600000|2021-03-29 16:00:00|7332.5|7317.5|7325.2|7310.2|7336.2|7317.7|7325.2|7304.6|401
1617037200000|2021-03-29 17:00:00|7325.1|7310.1|7326.2|7311.2|7332.8|7312|7323.8|7303.4|165
1617040800000|2021-03-29 18:00:00|7326.1|7311.1|7335.6|7310.6|7335.8|7312.6|7326.1|7308.3|112
1617044400000|2021-03-29 19:00:00|7335.5|7310.5|7328.5|7313.5|7335.5|7315.5|7327.3|7308.1|168
1617066000000|2021-03-30 01:00:00|7330|7305|7329.2|7304.2|7332.4|7307.4|7329.1|7304.1|64
1617069600000|2021-03-30 02:00:00|7329.3|7304.3|7331.8|7306.8|7333.6|7308.6|7326.6|7301.6|257
1617073200000|2021-03-30 03:00:00|7331.3|7306.3|7328.6|7313.6|7335.3|7315.3|7325.8|7306|152
1617076800000|2021-03-30 04:00:00|7328.4|7313.4|7326.7|7311.7|7335.1|7317.3|7326.2|7308|480
1617080400000|2021-03-30 05:00:00|7326.6|7311.6|7323.8|7308.8|7326.9|7311.9|7322|7307|451
1617084000000|2021-03-30 06:00:00|7323.9|7308.9|7356.8|7341.8|7370.7|7350.6|7322.7|7307.7|1462
1617087600000|2021-03-30 07:00:00|7361.6|7336.6|7376.7|7361.7|7383.6|7363.8|7351.4|7336.4|1201
1617091200000|2021-03-30 08:00:00|7376.6|7361.6|7370.2|7355.2|7380.3|7361.7|7364|7349|960
1617094800000|2021-03-30 09:00:00|7370.6|7355.6|7386|7371|7403.9|7378.9|7369.9|7354.9|1334
1617098400000|2021-03-30 10:00:00|7385.9|7370.9|7407|7392|7421.2|7399.3|7382.7|7367.7|917
1617102000000|2021-03-30 11:00:00|7407.1|7392.1|7397.9|7382.9|7417.6|7397.7|7395.4|7370.4|878
1617105600000|2021-03-30 12:00:00|7398|7383|7404.2|7379.2|7404.8|7384.6|7392.3|7371.4|414
1617109200000|2021-03-30 13:00:00|7404.3|7379.3|7400.5|7375.5|7404.8|7384.3|7390.6|7370.1|437
1617112800000|2021-03-30 14:00:00|7400.6|7375.6|7393.6|7378.6|7404.3|7384.2|7390.4|7370.5|366
1617116400000|2021-03-30 15:00:00|7393.7|7378.7|7390.3|7375.3|7397.3|7379.6|7389.9|7371.3|144
1617120000000|2021-03-30 16:00:00|7390.4|7375.4|7393|7378|7398.7|7379.1|7390.4|7372.1|240
1617123600000|2021-03-30 17:00:00|7392.9|7377.9|7392|7377|7398.8|7378.9|7391.2|7371.9|119
1617127200000|2021-03-30 18:00:00|7392.4|7377.4|7396|7371|7397.7|7378.3|7389.3|7369.8|72
1617130800000|2021-03-30 19:00:00|7395.7|7370.7|7395.6|7370.6|7395.9|7377|7388.6|7368.7|112
1617152400000|2021-03-31 01:00:00|7397.6|7372.6|7396.8|7371.8|7397.6|7372.6|7396.8|7371.8|2
1617156000000|2021-03-31 02:00:00|7396.3|7371.3|7392.1|7367.1|7396.3|7371.3|7392.1|7367.1|6
1617159600000|2021-03-31 03:00:00|7392.6|7367.6|7400.6|7375.6|7403.5|7379|7389.3|7367.6|331
1617163200000|2021-03-31 04:00:00|7400.7|7375.7|7399|7384|7414|7393.4|7395.3|7374.8|976
1617166800000|2021-03-31 05:00:00|7398.9|7383.9|7395.4|7380.4|7404.2|7389.2|7392.8|7377.8|898
1617170400000|2021-03-31 06:00:00|7395.3|7380.3|7384.5|7369.5|7399.9|7384.9|7375.7|7360.7|1248
1617174000000|2021-03-31 07:00:00|7384.3|7369.3|7384.3|7369.3|7386.5|7371.5|7378.2|7363.2|719
1617177600000|2021-03-31 08:00:00|7384|7369|7368|7353|7401.6|7380.6|7360.4|7340.2|1538
1617181200000|2021-03-31 09:00:00|7368.1|7353.1|7357.9|7342.9|7369.1|7354.1|7348.7|7328.5|1632
1617184800000|2021-03-31 10:00:00|7357.8|7342.8|7354.7|7339.7|7366.2|7347|7353.3|7335|694
1617188400000|2021-03-31 11:00:00|7354.5|7339.5|7363.6|7338.6|7370.8|7350.3|7353.7|7338.4|661
1617192000000|2021-03-31 12:00:00|7363.7|7338.7|7362.1|7347.1|7369.9|7349.8|7358.3|7337.7|521
1617195600000|2021-03-31 13:00:00|7366.9|7341.9|7361.5|7346.5|7370.3|7351.8|7360.4|7339.4|768
1617199200000|2021-03-31 14:00:00|7361.4|7346.4|7358.3|7343.3|7364.5|7347.1|7351.8|7332.1|820
1617202800000|2021-03-31 15:00:00|7358.4|7343.4|7360.8|7345.8|7363.9|7346.9|7357.4|7337.7|311
1617206400000|2021-03-31 16:00:00|7360.9|7345.9|7360.9|7345.9|7364.9|7346|7356.5|7336.5|454
1617210000000|2021-03-31 17:00:00|7361|7346|7364.4|7339.4|7364.5|7346|7358.4|7337.5|606
1617213600000|2021-03-31 18:00:00|7364.5|7339.5|7366.2|7351.2|7373.3|7353.4|7362.3|7339.5|291
1617217200000|2021-03-31 19:00:00|7366|7351|7369.7|7344.7|7370.9|7351.3|7364.2|7344.3|160
1617238800000|2021-04-01 01:00:00|7365.6|7340.6|7369.8|7344.8|7370.3|7345.3|7364.1|7339.1|31
1617242400000|2021-04-01 02:00:00|7365.7|7340.7|7373.3|7348.3|7373.4|7348.4|7365.1|7340.1|18
1617246000000|2021-04-01 03:00:00|7370.1|7345.1|7377.1|7352.1|7377.1|7352.1|7365.3|7342.5|145
1617249600000|2021-04-01 04:00:00|7377|7352|7388.1|7363.1|7390.9|7369.7|7368.7|7348.3|319
1617253200000|2021-04-01 05:00:00|7388.5|7363.5|7390.3|7365.3|7394.4|7374.3|7381.8|7359.7|507
1617256800000|2021-04-01 06:00:00|7390.6|7365.6|7382.7|7357.7|7392.3|7372.5|7376|7356.3|451
1617260400000|2021-04-01 07:00:00|7383|7358|7378.9|7353.9|7387|7365.3|7372.7|7351.6|485
1617264000000|2021-04-01 08:00:00|7378.7|7353.7|7386.1|7361.1|7386.8|7365.8|7373.5|7353.7|213
1617267600000|2021-04-01 09:00:00|7386.3|7361.3|7391.3|7366.3|7394.9|7372.2|7379.2|7358.6|156
1617271200000|2021-04-01 10:00:00|7390.8|7365.8|7386.8|7371.8|7392|7372|7383.5|7363.3|88
1617274800000|2021-04-01 11:00:00|7392.1|7367.1|7390.4|7365.4|7392.1|7371.6|7385.1|7363|90
1617278400000|2021-04-01 12:00:00|7390.5|7365.5|7380.5|7365.5|7390.9|7370.3|7380.1|7361.2|85
1617282000000|2021-04-01 13:00:00|7380.6|7365.6|7382.1|7357.1|7385.5|7365.6|7374.3|7354.2|239
1617285600000|2021-04-01 14:00:00|7382.2|7357.2|7375.1|7360.1|7383.6|7362.4|7374|7356.3|222
1617289200000|2021-04-01 15:00:00|7375.2|7360.2|7374.3|7359.3|7382.3|7362.9|7372.4|7353.3|215
1617292800000|2021-04-01 16:00:00|7374.4|7359.4|7377.3|7352.3|7378|7359.4|7370.7|7350.2|119
1617296400000|2021-04-01 17:00:00|7377.4|7352.4|7371.3|7356.3|7378.5|7356.3|7371.2|7351.1|45
1617300000000|2021-04-01 18:00:00|7376.3|7351.3|7376.1|7351.1|7377.6|7356.1|7370.7|7350.3|53
1617303600000|2021-04-01 19:00:00|7376.2|7351.2|7375.8|7350.8|7377.6|7356.7|7371.6|7350.7|27
1617325200000|2021-04-02 01:00:00|7377.8|7352.8|7379.8|7354.8|7379.8|7354.8|7374.3|7349.3|5
1617328800000|2021-04-02 02:00:00|7377.3|7352.3|7378|7353|7378|7353|7377.3|7352.3|26
1617332400000|2021-04-02 03:00:00|7378.5|7353.5|7378|7353|7378.5|7353.5|7377.8|7352.8|13
1617336000000|2021-04-02 04:00:00|7378.1|7353.1|7371|7356|7380|7360.7|7371|7353.1|97
1617339600000|2021-04-02 05:00:00|7370.9|7355.9|7370.1|7355.1|7375.3|7357.6|7369.6|7347.8|88
1617343200000|2021-04-02 06:00:00|7370.2|7355.2|7374.9|7359.9|7381.9|7360.4|7370.2|7350.9|197
1617346800000|2021-04-02 07:00:00|7375|7360|7370.9|7355.9|7379.4|7360.4|7370|7350|110
1617350400000|2021-04-02 08:00:00|7371.3|7356.3|7373.8|7358.8|7373.8|7358.8|7370.6|7355.6|22
1617354000000|2021-04-02 09:00:00|7373.9|7358.9|7380.8|7355.8|7380.8|7359.2|7373.8|7354.3|16
1617357600000|2021-04-02 10:00:00|7382.4|7357.4|7377|7362|7382.6|7362.4|7376.8|7357.4|7
1617361200000|2021-04-02 11:00:00|7377.6|7362.6|7376.9|7361.9|7381.7|7362.6|7375.4|7355.4|23
1617364800000|2021-04-02 12:00:00|7377.1|7362.1|7379|7354|7392|7367.3|7376.4|7351.4|258
1617368400000|2021-04-02 13:00:00|7379.2|7354.2|7384.9|7359.9|7386.8|7364|7376.4|7354|140
1617372000000|2021-04-02 14:00:00|7385|7360|7388.3|7363.3|7388.7|7363.7|7384.9|7359.9|94
1617375600000|2021-04-02 15:00:00|7388.4|7363.4|7387|7362|7388.6|7363.6|7386.5|7361.5|14
1617379200000|2021-04-02 16:00:00|7385.6|7360.6|7387.5|7362.5|7389.5|7364.5|7385.6|7360.6|14
1617382800000|2021-04-02 17:00:00|7385.6|7360.6|7386.2|7361.2|7387.1|7362.1|7385.6|7360.6|6
1617386400000|2021-04-02 18:00:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1617390000000|2021-04-02 19:00:00|7386.4|7361.4|7389.2|7364.2|7389.2|7364.2|7386.4|7361.4|5
1617584400000|2021-04-05 01:00:00|7384.3|7359.3|7377|7352|7384.3|7359.3|7375.5|7350.5|5
1617588000000|2021-04-05 02:00:00|7378.5|7353.5|7381.8|7356.8|7381.8|7356.8|7378.5|7353.5|7
1617591600000|2021-04-05 03:00:00|7380|7355|7377.9|7362.9|7381.5|7366.5|7374.1|7353.8|347
1617595200000|2021-04-05 04:00:00|7377.8|7362.8|7381.3|7366.3|7386.2|7371.2|7377.6|7362.6|677
1617598800000|2021-04-05 05:00:00|7381.2|7366.2|7378.5|7363.5|7382|7367|7373.2|7358.2|615
1617602400000|2021-04-05 06:00:00|7378.4|7363.4|7382.4|7367.4|7386.9|7371.9|7378.3|7363.3|675
1617606000000|2021-04-05 07:00:00|7382.3|7367.3|7377.4|7362.4|7383.8|7368.8|7376.1|7361.1|461
1617609600000|2021-04-05 08:00:00|7377.3|7362.3|7374.3|7359.3|7378.6|7363.6|7368.5|7353.5|483
1617613200000|2021-04-05 09:00:00|7373.9|7358.9|7370.9|7355.9|7376.3|7361.3|7368.6|7353.6|403
1617616800000|2021-04-05 10:00:00|7371|7356|7373.6|7358.6|7376|7361|7369.8|7354.8|361
1617620400000|2021-04-05 11:00:00|7373.5|7358.5|7378.3|7353.3|7378.4|7359.3|7372.6|7351|268
1617624000000|2021-04-05 12:00:00|7378.4|7353.4|7374.9|7349.9|7379|7354|7374.3|7349.3|153
1617627600000|2021-04-05 13:00:00|7374.8|7349.8|7374.9|7349.9|7375.8|7350.8|7374|7349|160
1617631200000|2021-04-05 14:00:00|7375|7350|7373.5|7348.5|7375.1|7354.3|7364.6|7344.6|160
1617634800000|2021-04-05 15:00:00|7373|7348|7366|7341|7373|7351.1|7359.1|7339|150
1617638400000|2021-04-05 16:00:00|7366.1|7341.1|7362.6|7347.6|7367.8|7348|7361.8|7341|92
1617642000000|2021-04-05 17:00:00|7362.5|7347.5|7364.1|7349.1|7369.3|7349.1|7361.9|7341.9|127
1617645600000|2021-04-05 18:00:00|7364.5|7349.5|7368.8|7343.8|7370.6|7350|7363.3|7343.2|80
1617649200000|2021-04-05 19:00:00|7368.3|7343.3|7369.6|7344.6|7372|7349.6|7361.5|7341.8|57
1617670800000|2021-04-06 01:00:00|7371.2|7346.2|7371.5|7346.5|7372.8|7347.8|7370|7345|6
1617674400000|2021-04-06 02:00:00|7372.6|7347.6|7374.8|7349.8|7375.1|7350.1|7372.5|7347.5|11
1617678000000|2021-04-06 03:00:00|7375.3|7350.3|7367.3|7352.3|7375.3|7353.8|7365.1|7345|274
1617681600000|2021-04-06 04:00:00|7367.2|7352.2|7362.8|7347.8|7368.1|7353.1|7360.8|7345.8|406
1617685200000|2021-04-06 05:00:00|7362.9|7347.9|7370.2|7355.2|7373.3|7358.3|7362.9|7347.9|1015
1617688800000|2021-04-06 06:00:00|7370.1|7355.1|7373.9|7358.9|7375.7|7360.7|7368.7|7353.7|746
1617692400000|2021-04-06 07:00:00|7374|7359|7370.2|7355.2|7375.4|7360.4|7369.2|7354.2|541
1617696000000|2021-04-06 08:00:00|7370|7355|7375.4|7360.4|7379.4|7364.4|7369.8|7354.8|574
1617699600000|2021-04-06 09:00:00|7375.3|7360.3|7380.7|7365.7|7381.3|7366.3|7373.5|7358.5|568
1617703200000|2021-04-06 10:00:00|7380.6|7365.6|7383.8|7368.8|7388.8|7373.8|7377.3|7362.3|453
1617706800000|2021-04-06 11:00:00|7384.5|7369.5|7382.6|7367.6|7386.4|7371.4|7381.8|7366.8|142
1617710400000|2021-04-06 12:00:00|7382.4|7367.4|7381.4|7366.4|7385.8|7367.6|7378.2|7360.3|365
1617714000000|2021-04-06 13:00:00|7381.3|7366.3|7387.7|7372.7|7388.9|7373.9|7381.3|7366.3|375
1617717600000|2021-04-06 14:00:00|7387.5|7372.5|7389|7374|7389|7374|7385.8|7370.8|311
1617721200000|2021-04-06 15:00:00|7388.4|7373.4|7390.9|7375.9|7393.5|7378.5|7388.3|7373.3|229
1617724800000|2021-04-06 16:00:00|7390.8|7375.8|7389.7|7374.7|7392.3|7377.3|7388.1|7373.1|145
1617728400000|2021-04-06 17:00:00|7389.6|7374.6|7390.8|7375.8|7391.6|7376.6|7389.1|7374.1|148
1617732000000|2021-04-06 18:00:00|7390.9|7375.9|7389.8|7374.8|7390.9|7375.9|7387.4|7372.4|90
1617735600000|2021-04-06 19:00:00|7389.9|7374.9|7395.5|7370.5|7395.5|7375.4|7387.4|7370.5|92
1617757200000|2021-04-07 01:00:00|7390.5|7365.5|7393.8|7368.8|7395|7370|7389.5|7364.5|14
1617760800000|2021-04-07 02:00:00|7392.8|7367.8|7392.8|7367.8|7394.3|7369.3|7391.3|7366.3|11
1617764400000|2021-04-07 03:00:00|7392.1|7367.1|7393|7378|7396.9|7381.9|7385.1|7365|483
1617768000000|2021-04-07 04:00:00|7392.8|7377.8|7418.5|7403.5|7438.3|7417.9|7391.3|7371.5|1338
1617771600000|2021-04-07 05:00:00|7418.6|7403.6|7428.8|7413.8|7428.9|7413.9|7415.2|7400.2|1280
1617775200000|2021-04-07 06:00:00|7428.7|7413.7|7461.6|7446.6|7467.3|7452.3|7427.2|7412.2|2049
1617778800000|2021-04-07 07:00:00|7461.1|7446.1|7470.8|7455.8|7488.3|7472.4|7454.7|7435.6|2191
1617782400000|2021-04-07 08:00:00|7471|7456|7465.4|7450.4|7482.1|7462.3|7459.3|7444.3|1288
1617786000000|2021-04-07 09:00:00|7465.5|7450.5|7504.8|7479.8|7509|7487.4|7465.5|7450.5|1139
1617789600000|2021-04-07 10:00:00|7505.1|7480.1|7477.9|7462.9|7506|7485.4|7476.7|7461.7|985
1617793200000|2021-04-07 11:00:00|7477.8|7462.8|7471.9|7456.9|7484|7469|7465.5|7443.4|671
1617796800000|2021-04-07 12:00:00|7472.2|7457.2|7487.6|7472.6|7498.3|7473.4|7472.2|7454.1|388
1617800400000|2021-04-07 13:00:00|7487.5|7472.5|7483.8|7468.8|7499.7|7479.6|7481.4|7465.3|551
1617804000000|2021-04-07 14:00:00|7483.9|7468.9|7477.4|7462.4|7489|7471.2|7473.8|7458.8|967
1617807600000|2021-04-07 15:00:00|7477.3|7462.3|7483.9|7468.9|7484.4|7469.4|7477.2|7462.2|505
1617811200000|2021-04-07 16:00:00|7483.7|7468.7|7480|7465|7484|7469|7479.7|7464.7|295
1617814800000|2021-04-07 17:00:00|7480.1|7465.1|7485.8|7460.8|7487.8|7467.5|7479.5|7460.8|494
1617818400000|2021-04-07 18:00:00|7485.9|7460.9|7492.8|7467.8|7492.8|7471.9|7479.9|7460.5|539
1617822000000|2021-04-07 19:00:00|7492.9|7467.9|7490.3|7465.3|7497.4|7477.7|7484.8|7463.3|157
1617843600000|2021-04-08 01:00:00|7493|7468|7489.8|7464.8|7495.5|7470.5|7489.8|7464.8|5
1617847200000|2021-04-08 02:00:00|7492.2|7467.2|7493.3|7468.3|7498.7|7473.7|7488.2|7467.2|28
1617850800000|2021-04-08 03:00:00|7494.3|7469.3|7475|7460|7494.3|7469.3|7468.8|7453.8|663
1617854400000|2021-04-08 04:00:00|7474.8|7459.8|7474.8|7459.8|7501|7481|7472.3|7457.3|1342
1617858000000|2021-04-08 05:00:00|7474.5|7459.5|7472.6|7457.6|7477.3|7462.3|7461|7441.7|1618
1617861600000|2021-04-08 06:00:00|7472.5|7457.5|7476.9|7461.9|7481.9|7466.9|7472.4|7457.4|1223
1617865200000|2021-04-08 07:00:00|7477|7462|7473.2|7458.2|7479.8|7464.8|7471.9|7456.9|699
1617868800000|2021-04-08 08:00:00|7473.1|7458.1|7527.6|7502.6|7546.3|7524.7|7471|7456|1695
1617872400000|2021-04-08 09:00:00|7527.8|7502.8|7503.2|7488.2|7534.7|7509.7|7498|7477.6|1800
1617876000000|2021-04-08 10:00:00|7502.9|7487.9|7514.1|7499.1|7514.1|7499.1|7496.6|7481.6|1420
1617879600000|2021-04-08 11:00:00|7514|7499|7503.3|7488.3|7516.1|7499.1|7501.9|7482.1|615
1617883200000|2021-04-08 12:00:00|7503|7488|7495.6|7480.6|7509.7|7489.6|7493.7|7472.3|356
1617886800000|2021-04-08 13:00:00|7500.5|7475.5|7499.4|7484.4|7509.8|7489.9|7495.4|7475.5|569
1617890400000|2021-04-08 14:00:00|7499.5|7484.5|7500.2|7485.2|7501.8|7486.8|7497.1|7482.1|574
1617894000000|2021-04-08 15:00:00|7500.1|7485.1|7499.6|7484.6|7501.4|7486.4|7498.1|7483.1|340
1617897600000|2021-04-08 16:00:00|7499.5|7484.5|7498.7|7483.7|7500.6|7485.6|7495.4|7480.4|336
1617901200000|2021-04-08 17:00:00|7498.6|7483.6|7498.7|7483.7|7499.2|7484.2|7496.8|7481.8|240
1617904800000|2021-04-08 18:00:00|7498.6|7483.6|7496.7|7481.7|7498.8|7483.8|7496.3|7481.3|82
1617908400000|2021-04-08 19:00:00|7496.8|7481.8|7503.3|7478.3|7503.9|7482.4|7494.5|7478.1|501
1617930000000|2021-04-09 01:00:00|7499.8|7474.8|7500|7475|7500.3|7475.3|7499.8|7474.8|3
1617933600000|2021-04-09 02:00:00|7501.5|7476.5|7505.8|7490.8|7509.1|7490.8|7501.5|7476.5|21
1617937200000|2021-04-09 03:00:00|7511.8|7486.8|7511|7496|7512.2|7497.2|7501.4|7485.3|560
1617940800000|2021-04-09 04:00:00|7511.3|7496.3|7507.1|7492.1|7522.7|7507.7|7506.2|7491.2|1376
1617944400000|2021-04-09 05:00:00|7507.2|7492.2|7517.9|7502.9|7520.4|7505.4|7495.4|7480.4|1509
1617948000000|2021-04-09 06:00:00|7518.2|7503.2|7524|7509|7544.4|7529.4|7517|7501.5|1761
1617951600000|2021-04-09 07:00:00|7524.1|7509.1|7523|7508|7531.8|7516.8|7515.7|7500.7|1504
1617955200000|2021-04-09 08:00:00|7523.2|7508.2|7525|7510|7535.3|7520.3|7521.5|7506.5|717
1617958800000|2021-04-09 09:00:00|7524.5|7509.5|7517.7|7502.7|7526.1|7511.1|7513.4|7498.4|1114
1617962400000|2021-04-09 10:00:00|7517.9|7502.9|7511.4|7496.4|7522.3|7507.3|7506.3|7488.6|865
1617966000000|2021-04-09 11:00:00|7511.5|7496.5|7510.3|7495.3|7511.9|7496.9|7507.7|7492.7|298
1617969600000|2021-04-09 12:00:00|7510.6|7495.6|7517.8|7502.8|7525.5|7505.9|7510.3|7495.3|546
1617973200000|2021-04-09 13:00:00|7517.7|7502.7|7512|7497|7520.6|7505.6|7511.1|7496.1|644
1617976800000|2021-04-09 14:00:00|7511.9|7496.9|7515.6|7500.6|7517.6|7502.6|7511.6|7496.6|866
1617980400000|2021-04-09 15:00:00|7515.5|7500.5|7515.7|7500.7|7517.6|7502.6|7513.4|7498.4|352
1617984000000|2021-04-09 16:00:00|7515.8|7500.8|7514.4|7499.4|7516.5|7501.5|7513.4|7498.4|446
1617987600000|2021-04-09 17:00:00|7514.5|7499.5|7514.3|7499.3|7515.6|7500.6|7514|7499|517
1617991200000|2021-04-09 18:00:00|7514.4|7499.4|7523.6|7498.6|7523.9|7503.9|7512.6|7494.8|1024
1617994800000|2021-04-09 19:00:00|7523.4|7498.4|7514.9|7499.9|7523.4|7503.2|7514.4|7498.4|183
1618189200000|2021-04-12 01:00:00|7538.8|7513.8|7541.3|7516.3|7548.4|7523.4|7535.9|7510.9|68
1618192800000|2021-04-12 02:00:00|7541.8|7516.8|7545.9|7520.9|7549.6|7524.6|7541.3|7516.3|142
1618196400000|2021-04-12 03:00:00|7545.8|7520.8|7537|7522|7550.4|7535.4|7534.1|7513.8|560
1618200000000|2021-04-12 04:00:00|7537.1|7522.1|7551.9|7536.9|7562|7547|7533.3|7518.3|1324
1618203600000|2021-04-12 05:00:00|7552|7537|7531.3|7516.3|7558.2|7543.2|7523.9|7502.8|1509
1618207200000|2021-04-12 06:00:00|7531.5|7516.5|7527.3|7512.3|7536.4|7521.4|7514|7499|1544
1618210800000|2021-04-12 07:00:00|7527.4|7512.4|7529.4|7514.4|7534.5|7519.5|7522.1|7507.1|1169
1618214400000|2021-04-12 08:00:00|7529.5|7514.5|7538.1|7523.1|7545.8|7530.8|7526.7|7511.7|1054
1618218000000|2021-04-12 09:00:00|7538.2|7523.2|7546.1|7531.1|7548.2|7533.2|7533|7518|1493
1618221600000|2021-04-12 10:00:00|7546|7531|7547.9|7532.9|7561.3|7546.3|7545.1|7530.1|1528
1618225200000|2021-04-12 11:00:00|7548|7533|7541.2|7526.2|7550.9|7535.2|7540.6|7522.2|606
1618228800000|2021-04-12 12:00:00|7541.1|7526.1|7541.7|7526.7|7548.5|7530.4|7540.8|7522.8|1347
1618232400000|2021-04-12 13:00:00|7541.8|7526.8|7550.5|7535.5|7554.2|7537.4|7541.6|7526.6|1197
1618236000000|2021-04-12 14:00:00|7550.1|7535.1|7543.1|7528.1|7550.5|7535.5|7541.2|7526.2|769
1618239600000|2021-04-12 15:00:00|7543|7528|7538.1|7523.1|7545.1|7530.1|7538|7523|387
1618243200000|2021-04-12 16:00:00|7538.2|7523.2|7539.7|7524.7|7544.4|7529.4|7536.2|7521.2|408
1618246800000|2021-04-12 17:00:00|7539.8|7524.8|7542.3|7527.3|7542.5|7527.5|7538.5|7523.5|717
1618250400000|2021-04-12 18:00:00|7542.4|7527.4|7542|7527|7548.4|7528.7|7541.2|7522.4|1178
1618254000000|2021-04-12 19:00:00|7541.9|7526.9|7545|7520|7548.3|7528.8|7540.4|7520|222
1618275600000|2021-04-13 01:00:00|7549.5|7524.5|7549|7524|7549.5|7524.5|7545.5|7520.5|65
1618279200000|2021-04-13 02:00:00|7548.7|7523.7|7541.4|7516.4|7549|7524|7541.4|7516.4|74
1618282800000|2021-04-13 03:00:00|7541.5|7516.5|7550.3|7535.3|7551.1|7536|7541.4|7516.4|139
1618286400000|2021-04-13 04:00:00|7550.4|7535.4|7559.9|7544.9|7559.9|7544.9|7545.7|7530.7|222
1618290000000|2021-04-13 05:00:00|7560|7545|7577.5|7562.5|7578.4|7563.4|7560|7545|399
1618293600000|2021-04-13 06:00:00|7577.7|7562.7|7589.1|7564.1|7596.8|7581.8|7572.3|7557.3|598
1618297200000|2021-04-13 07:00:00|7589|7564|7582|7567|7589.8|7574.8|7580.2|7564|455
1618300800000|2021-04-13 08:00:00|7582.2|7567.2|7581.4|7566.4|7586.9|7571.9|7580|7565|559
1618304400000|2021-04-13 09:00:00|7581.3|7566.3|7580|7565|7583.6|7568.6|7577|7562|548
1618308000000|2021-04-13 10:00:00|7579.9|7564.9|7581.8|7566.8|7584.6|7569.6|7578.4|7563.4|420
1618311600000|2021-04-13 11:00:00|7581.9|7566.9|7585.5|7570.5|7588.8|7573.8|7581.9|7566.9|281
1618315200000|2021-04-13 12:00:00|7585.4|7570.4|7574.6|7559.6|7588.8|7571.5|7569.9|7554.9|857
1618318800000|2021-04-13 13:00:00|7574.8|7559.8|7569.6|7554.6|7577.6|7560.8|7565.7|7546.7|1144
1618322400000|2021-04-13 14:00:00|7569.5|7554.5|7573.6|7558.6|7576.6|7561.6|7569|7554|743
1618326000000|2021-04-13 15:00:00|7573.7|7558.7|7571.8|7556.8|7574.1|7559.1|7568.2|7553.2|632
1618329600000|2021-04-13 16:00:00|7571.7|7556.7|7572.2|7557.2|7578.1|7558.6|7571.1|7552.2|180
1618333200000|2021-04-13 17:00:00|7572.1|7557.1|7572.2|7547.2|7577.8|7558|7564|7547.2|153
1618336800000|2021-04-13 18:00:00|7572.1|7547.1|7571|7546|7572.8|7552|7565.6|7545.1|57
1618340400000|2021-04-13 19:00:00|7571.1|7546.1|7563.1|7548.1|7571.8|7552.5|7562.2|7543.5|114
1618362000000|2021-04-14 01:00:00|7577.4|7552.4|7575.1|7550.1|7579.6|7554.6|7572.9|7547.9|9
1618365600000|2021-04-14 02:00:00|7574.6|7549.6|7568.4|7543.4|7577|7555.5|7564.3|7542.3|1499
1618369200000|2021-04-14 03:00:00|7568.8|7543.8|7570.5|7555.5|7573.8|7556.3|7560|7536.4|121
1618372800000|2021-04-14 04:00:00|7570.8|7555.8|7564.5|7549.5|7574.1|7556.5|7559.8|7544.8|242
1618376400000|2021-04-14 05:00:00|7563.6|7548.6|7558.7|7543.7|7564|7549|7558.3|7543.3|149
1618380000000|2021-04-14 06:00:00|7558.5|7543.5|7557.3|7542.3|7559.1|7544.1|7547.4|7532.4|321
1618383600000|2021-04-14 07:00:00|7557|7542|7563.5|7548.5|7565.4|7550.4|7556.3|7541.3|331
1618387200000|2021-04-14 08:00:00|7563.4|7548.4|7555.3|7540.3|7565.3|7550.3|7551.9|7536.9|606
1618390800000|2021-04-14 09:00:00|7555.1|7540.1|7557.1|7542.1|7559.9|7544.9|7544.8|7529.8|358
1618394400000|2021-04-14 10:00:00|7557.3|7542.3|7560.6|7545.6|7561.8|7546.8|7556.8|7541.8|391
1618398000000|2021-04-14 11:00:00|7560.7|7545.7|7558.5|7543.5|7563.8|7547.4|7554.1|7534.2|234
1618401600000|2021-04-14 12:00:00|7558.8|7543.8|7556.3|7541.3|7558.8|7543.8|7549.5|7530.6|1161
1618405200000|2021-04-14 13:00:00|7556.4|7541.4|7556.9|7541.9|7557.8|7542.8|7554|7539|256
1618408800000|2021-04-14 14:00:00|7557|7542|7550.9|7535.9|7557.8|7542.8|7549|7532.4|377
1618412400000|2021-04-14 15:00:00|7551|7536|7555.8|7530.8|7557.1|7536.4|7547.6|7530.7|374
1618416000000|2021-04-14 16:00:00|7555.7|7530.7|7544.4|7529.4|7556.2|7534.6|7542.5|7527.5|348
1618419600000|2021-04-14 17:00:00|7544.5|7529.5|7551.3|7526.3|7551.3|7530.7|7541.9|7525.6|234
1618423200000|2021-04-14 18:00:00|7545.7|7530.7|7548.8|7533.8|7554.4|7534.4|7545.4|7526.5|316
1618426800000|2021-04-14 19:00:00|7548.7|7533.7|7548.5|7533.5|7550.2|7535.2|7547.6|7532.6|88
1618448400000|2021-04-15 01:00:00|7549.5|7524.5|7564.1|7539.1|7567.3|7542.3|7549.5|7524.5|29
1618452000000|2021-04-15 02:00:00|7558.6|7533.6|7561.4|7536.4|7564.1|7539.1|7558.6|7533.6|35
1618455600000|2021-04-15 03:00:00|7561.5|7536.5|7568.8|7553.8|7574.6|7557.6|7560.5|7535.5|432
1618459200000|2021-04-15 04:00:00|7568.5|7553.5|7577.2|7562.2|7582|7567|7561.8|7546.8|963
1618462800000|2021-04-15 05:00:00|7577.1|7562.1|7552.6|7537.6|7577.6|7562.6|7550.9|7535.9|1919
1618466400000|2021-04-15 06:00:00|7552.7|7537.7|7562.6|7547.6|7568.2|7553.2|7552.3|7537.3|1115
1618470000000|2021-04-15 07:00:00|7562.5|7547.5|7545.9|7530.9|7563.2|7548.2|7538.3|7523.3|1547
1618473600000|2021-04-15 08:00:00|7546|7531|7552.3|7537.3|7553.8|7538.8|7541.4|7526.4|945
1618477200000|2021-04-15 09:00:00|7551.9|7536.9|7535.7|7520.7|7553.2|7538.2|7535.7|7520.7|1060
1618480800000|2021-04-15 10:00:00|7535.6|7520.6|7553.9|7538.9|7557.5|7542.5|7535.2|7520.2|935
1618484400000|2021-04-15 11:00:00|7554|7539|7552.3|7537.3|7554.4|7539.4|7549.9|7534.9|368
1618488000000|2021-04-15 12:00:00|7552.2|7537.2|7544.2|7529.2|7552.2|7537.2|7538.8|7523.8|1041
1618491600000|2021-04-15 13:00:00|7544.4|7529.4|7531.2|7516.2|7544.4|7529.4|7531.2|7516.2|959
1618495200000|2021-04-15 14:00:00|7531.3|7516.3|7526.1|7511.1|7531.6|7516.6|7522.7|7507.7|998
1618498800000|2021-04-15 15:00:00|7526.4|7511.4|7525.4|7510.4|7532.6|7513.7|7523.4|7506.9|1349
1618502400000|2021-04-15 16:00:00|7525.5|7510.5|7517.3|7502.3|7526.2|7511.2|7516.5|7501.5|630
1618506000000|2021-04-15 17:00:00|7517.4|7502.4|7519.5|7504.5|7521.3|7506.3|7517.4|7502.4|546
1618509600000|2021-04-15 18:00:00|7519.4|7504.4|7515.5|7500.5|7519.9|7504.9|7514.9|7499.9|210
1618513200000|2021-04-15 19:00:00|7515.6|7500.6|7516.3|7501.3|7517.6|7502.6|7515.4|7500.4|73
1618534800000|2021-04-16 01:00:00|7526.8|7501.8|7527|7502|7529.3|7504.3|7525.1|7500.1|7
1618538400000|2021-04-16 02:00:00|7527.1|7502.1|7526.8|7501.8|7531.8|7510.8|7523.5|7501|34
1618542000000|2021-04-16 03:00:00|7526.5|7501.5|7522.9|7507.9|7531.7|7514.3|7520.5|7499.8|502
1618545600000|2021-04-16 04:00:00|7523.1|7508.1|7508.3|7493.3|7525.6|7510.6|7507|7492|1219
1618549200000|2021-04-16 05:00:00|7508.8|7493.8|7498.2|7483.2|7510.5|7495.5|7493.1|7478.1|1268
1618552800000|2021-04-16 06:00:00|7498.3|7483.3|7502.8|7487.8|7503.7|7488.7|7493.7|7478.7|796
1618556400000|2021-04-16 07:00:00|7502.6|7487.6|7480.6|7465.6|7503.3|7488.3|7472.9|7457.9|1677
1618560000000|2021-04-16 08:00:00|7480.4|7465.4|7483|7468|7488|7473|7473.7|7458.7|1126
1618563600000|2021-04-16 09:00:00|7482.9|7467.9|7480.8|7465.8|7492.1|7477.1|7475.2|7460.2|1327
1618567200000|2021-04-16 10:00:00|7480.9|7465.9|7479.1|7464.1|7485.8|7470.8|7478.6|7463.6|754
1618570800000|2021-04-16 11:00:00|7479|7464|7487.3|7472.3|7491|7473.4|7478.6|7463.6|575
1618574400000|2021-04-16 12:00:00|7487.4|7472.4|7485.8|7470.8|7495.7|7476.1|7484.4|7467.2|326
1618578000000|2021-04-16 13:00:00|7485.7|7470.7|7497|7472|7497.2|7477.9|7483.5|7468.5|287
1618581600000|2021-04-16 14:00:00|7497.3|7472.3|7491.4|7476.4|7497.9|7478.8|7487.5|7471.6|404
1618585200000|2021-04-16 15:00:00|7491.5|7476.5|7495.6|7480.6|7497.2|7482.2|7490.6|7475.6|474
1618588800000|2021-04-16 16:00:00|7495.5|7480.5|7497.8|7482.8|7500.8|7485.8|7495.5|7480.5|566
1618592400000|2021-04-16 17:00:00|7497.9|7482.9|7495.5|7480.5|7500|7485|7494.1|7479.1|357
1618596000000|2021-04-16 18:00:00|7495.6|7480.6|7496.7|7481.7|7496.7|7481.7|7493.7|7478.7|103
1618599600000|2021-04-16 19:00:00|7496.6|7481.6|7503|7478|7503.6|7483.8|7495.1|7476.7|90
1618794000000|2021-04-19 01:00:00|7506.8|7481.8|7508.2|7483.2|7509.6|7484.6|7506.5|7481.5|8
1618797600000|2021-04-19 02:00:00|7506.4|7481.4|7500.5|7485.5|7509.6|7485.5|7498.1|7480.4|45
1618801200000|2021-04-19 03:00:00|7500|7485|7514.6|7499.6|7522.9|7507.9|7498.7|7483.7|1062
1618804800000|2021-04-19 04:00:00|7515.7|7500.7|7537.6|7522.6|7538.7|7523.7|7512|7497|1457
1618808400000|2021-04-19 05:00:00|7537.7|7522.7|7538.2|7523.2|7541.2|7526.2|7532.4|7517.4|1183
1618812000000|2021-04-19 06:00:00|7538.7|7523.7|7533.2|7518.2|7550.5|7535.5|7530.1|7515.1|1586
1618815600000|2021-04-19 07:00:00|7533.1|7518.1|7527.8|7512.8|7539.4|7524.4|7524.9|7509.9|1199
1618819200000|2021-04-19 08:00:00|7527.9|7512.9|7525.3|7510.3|7536.4|7521.4|7523.8|7508.8|1134
1618822800000|2021-04-19 09:00:00|7524.9|7509.9|7531.9|7516.9|7535|7520|7523.9|7508.9|962
1618826400000|2021-04-19 10:00:00|7531.8|7516.8|7532.7|7517.7|7537.6|7522.6|7531.3|7516.3|786
1618830000000|2021-04-19 11:00:00|7532.6|7517.6|7528.4|7513.4|7533.1|7518.1|7528|7513|500
1618833600000|2021-04-19 12:00:00|7528.3|7513.3|7529.3|7514.3|7530.3|7515.3|7525.9|7510.9|799
1618837200000|2021-04-19 13:00:00|7529.2|7514.2|7537.2|7522.2|7537.6|7522.6|7529|7514|674
1618840800000|2021-04-19 14:00:00|7537.1|7522.1|7533.9|7518.9|7541.1|7526.1|7533.4|7518.4|1138
1618844400000|2021-04-19 15:00:00|7534|7519|7530.8|7515.8|7536.1|7521.1|7529.4|7514.4|620
1618848000000|2021-04-19 16:00:00|7531.8|7516.8|7532.8|7517.8|7534.2|7519.2|7530.1|7515.1|1298
1618851600000|2021-04-19 17:00:00|7532.7|7517.7|7536.7|7521.7|7537.5|7522.5|7532.5|7517.5|767
1618855200000|2021-04-19 18:00:00|7536.4|7521.4|7533.5|7518.5|7536.8|7521.8|7532.5|7517.5|613
1618858800000|2021-04-19 19:00:00|7533.3|7518.3|7534.5|7519.5|7535.9|7520.9|7532.7|7517.7|100
1618880400000|2021-04-20 01:00:00|7535.3|7510.3|7521|7496|7535.3|7510.3|7519.3|7496|27
1618884000000|2021-04-20 02:00:00|7522.6|7497.6|7524|7499|7525.1|7500.1|7522.6|7497.6|9
1618887600000|2021-04-20 03:00:00|7523.5|7498.5|7500.6|7485.6|7526|7504.1|7494.9|7478.3|781
1618891200000|2021-04-20 04:00:00|7500.8|7485.8|7519|7504|7531.5|7514.9|7500.1|7485.1|1180
1618894800000|2021-04-20 05:00:00|7518.9|7503.9|7516.3|7501.3|7522.4|7507.4|7512.4|7497.4|1115
1618898400000|2021-04-20 06:00:00|7516.4|7501.4|7517.4|7502.4|7519.1|7504.1|7510.1|7495.1|1119
1618902000000|2021-04-20 07:00:00|7517.3|7502.3|7516.2|7501.2|7520.1|7505.1|7514.8|7499.8|553
1618905600000|2021-04-20 08:00:00|7516.3|7501.3|7519.5|7504.5|7520.2|7505.2|7515.2|7500.2|445
1618909200000|2021-04-20 09:00:00|7519.6|7504.6|7531.3|7516.3|7543.4|7528.4|7519.6|7504.6|1630
1618912800000|2021-04-20 10:00:00|7531.2|7516.2|7543.4|7528.4|7544.4|7529.4|7530.8|7515.8|720
1618916400000|2021-04-20 11:00:00|7543.3|7528.3|7551.9|7536.9|7552.6|7537.6|7543.3|7528.3|685
1618920000000|2021-04-20 12:00:00|7552.3|7537.3|7578.5|7563.5|7590.6|7570.9|7552.3|7537.3|725
1618923600000|2021-04-20 13:00:00|7582.6|7557.6|7571.9|7556.9|7582.6|7562.5|7568.8|7548.5|606
1618927200000|2021-04-20 14:00:00|7572|7557|7581.4|7566.4|7584.2|7569.2|7571.1|7556.1|779
1618930800000|2021-04-20 15:00:00|7581.6|7566.6|7584.9|7559.9|7591.7|7575.6|7578.3|7558.3|1098
1618934400000|2021-04-20 16:00:00|7584.7|7559.7|7583.8|7568.8|7590.2|7572.5|7575.6|7556.1|961
1618938000000|2021-04-20 17:00:00|7583.7|7568.7|7585.8|7570.8|7586|7571|7582.1|7567.1|485
1618941600000|2021-04-20 18:00:00|7585.7|7570.7|7590.2|7565.2|7593|7572.2|7581.4|7561.5|203
1618945200000|2021-04-20 19:00:00|7590.3|7565.3|7584.5|7569.5|7590.3|7569.5|7582.4|7563.7|65
1618966800000|2021-04-21 01:00:00|7581.6|7556.6|7586|7561|7586.9|7566.8|7579|7554.8|53
1618970400000|2021-04-21 02:00:00|7586.1|7561.1|7586.1|7561.1|7588.1|7566.4|7581.4|7560.6|20
1618974000000|2021-04-21 03:00:00|7585.4|7560.4|7580.5|7565.5|7587.2|7568.9|7575.3|7553.6|190
1618977600000|2021-04-21 04:00:00|7580.8|7565.8|7596.3|7581.3|7597.3|7582.3|7580.8|7564.6|254
1618981200000|2021-04-21 05:00:00|7595.8|7580.8|7596|7581|7606|7591|7592.7|7577.7|367
1618984800000|2021-04-21 06:00:00|7595.9|7580.9|7586.8|7571.8|7597.8|7582.8|7582.7|7562.6|570
1618988400000|2021-04-21 07:00:00|7586.9|7571.9|7590.8|7575.8|7599.6|7584.6|7586.4|7571.4|573
1618992000000|2021-04-21 08:00:00|7590.7|7575.7|7607.4|7592.4|7614.6|7593.4|7590.5|7575.5|366
1618995600000|2021-04-21 09:00:00|7607.3|7592.3|7588.7|7573.7|7608.8|7593.8|7587|7572|564
1618999200000|2021-04-21 10:00:00|7588.6|7573.6|7583.1|7568.1|7590.7|7575.7|7582.8|7567.8|293
1619002800000|2021-04-21 11:00:00|7583|7568|7586.3|7571.3|7595|7576.6|7581.9|7566.9|170
1619006400000|2021-04-21 12:00:00|7586.1|7571.1|7590.4|7575.4|7592.1|7577.1|7585.3|7570.3|217
1619010000000|2021-04-21 13:00:00|7590.7|7575.7|7591.3|7576.3|7599.5|7582.3|7586.6|7571.6|868
1619013600000|2021-04-21 14:00:00|7591.4|7576.4|7586.9|7561.9|7601|7582.4|7579|7560.9|878
1619017200000|2021-04-21 15:00:00|7582.2|7567.2|7573.8|7558.8|7589.9|7568.1|7571.4|7553.3|1233
1619020800000|2021-04-21 16:00:00|7573.9|7558.9|7583.9|7558.9|7585.4|7567.5|7572.7|7557.7|1197
1619024400000|2021-04-21 17:00:00|7584|7559|7577.2|7562.2|7584.6|7565.4|7576.6|7558.9|1134
1619028000000|2021-04-21 18:00:00|7577.1|7562.1|7577.5|7562.5|7579.4|7564.4|7576.6|7561.6|2040
1619031600000|2021-04-21 19:00:00|7577.6|7562.6|7573.7|7558.7|7577.7|7562.7|7573.6|7558.6|53
1619053200000|2021-04-22 01:00:00|7587.6|7562.6|7581|7556|7587.6|7562.6|7581|7556|5
1619056800000|2021-04-22 02:00:00|7584|7559|7582|7557|7584.9|7559.9|7582|7557|44
1619060400000|2021-04-22 03:00:00|7580|7555|7574.2|7559.2|7584.3|7569.3|7568.3|7547.8|1161
1619064000000|2021-04-22 04:00:00|7574.1|7559.1|7555|7540|7583.7|7568.7|7550.8|7535.8|1794
1619067600000|2021-04-22 05:00:00|7554.7|7539.7|7550.2|7535.2|7555|7540|7538.1|7523.1|1952
1619071200000|2021-04-22 06:00:00|7549.8|7534.8|7538.7|7523.7|7549.8|7534.8|7533.6|7518.6|1664
1619074800000|2021-04-22 07:00:00|7538.8|7523.8|7537.3|7522.3|7542.5|7527.5|7524.8|7509.8|1161
1619078400000|2021-04-22 08:00:00|7537.4|7522.4|7547.1|7532.1|7549.3|7534.3|7536.1|7521.1|1012
1619082000000|2021-04-22 09:00:00|7547.3|7532.3|7538.5|7523.5|7549.1|7534.1|7537.2|7522.2|1015
1619085600000|2021-04-22 10:00:00|7538.4|7523.4|7546|7531|7549.1|7534.1|7537.1|7522.1|835
1619089200000|2021-04-22 11:00:00|7545.9|7530.9|7543.9|7528.9|7552.8|7534.2|7542.4|7521.4|636
1619092800000|2021-04-22 12:00:00|7543.8|7528.8|7543.5|7528.5|7546.8|7531.8|7543.3|7528.3|194
1619096400000|2021-04-22 13:00:00|7543.6|7528.6|7550|7535|7553.2|7538.2|7541.9|7526.9|746
1619100000000|2021-04-22 14:00:00|7550.1|7535.1|7551|7536|7554.5|7539.5|7549.8|7534.8|421
1619103600000|2021-04-22 15:00:00|7550.9|7535.9|7554.9|7539.9|7557.2|7542.2|7550.9|7535.9|493
1619107200000|2021-04-22 16:00:00|7554.8|7539.8|7555.5|7540.5|7556.4|7541.4|7551|7536|349
1619110800000|2021-04-22 17:00:00|7555.4|7540.4|7560|7545|7566.7|7548|7555.3|7535.2|1122
1619114400000|2021-04-22 18:00:00|7560.1|7545.1|7559.6|7544.6|7561.8|7546.8|7559.4|7544.4|131
1619118000000|2021-04-22 19:00:00|7558.4|7543.4|7560.6|7535.6|7562.8|7544|7555.6|7534.1|1313
1619139600000|2021-04-23 01:00:00|7558.5|7533.5|7557.5|7532.5|7558.5|7533.5|7557.5|7532.5|2
1619143200000|2021-04-23 02:00:00|7557.8|7532.8|7560.3|7535.3|7561|7536|7555.3|7530.3|8
1619146800000|2021-04-23 03:00:00|7558.3|7533.3|7550.6|7535.6|7565.1|7540.3|7538.1|7523.1|966
1619150400000|2021-04-23 04:00:00|7550.5|7535.5|7534.1|7519.1|7554.4|7539.4|7530.1|7515.1|1598
1619154000000|2021-04-23 05:00:00|7534|7519|7532.8|7517.8|7539.4|7524.4|7529|7514|1201
1619157600000|2021-04-23 06:00:00|7532.9|7517.9|7534.7|7519.7|7543.1|7528.1|7532.9|7517.9|833
1619161200000|2021-04-23 07:00:00|7534.4|7519.4|7532.2|7517.2|7536.1|7521.1|7518.1|7503.1|1494
1619164800000|2021-04-23 08:00:00|7532.1|7517.1|7543.8|7528.8|7551.3|7536.3|7531.9|7516.9|1426
1619168400000|2021-04-23 09:00:00|7543.9|7528.9|7545.2|7530.2|7553.2|7538.2|7540.9|7525.9|890
1619172000000|2021-04-23 10:00:00|7545.3|7530.3|7544|7529|7545.8|7530.8|7539.6|7524.6|518
1619175600000|2021-04-23 11:00:00|7544.2|7529.2|7543.8|7528.8|7549.6|7534.6|7543.4|7528.4|499
1619179200000|2021-04-23 12:00:00|7544.5|7529.5|7534.5|7519.5|7550.4|7531.5|7531.5|7516.5|540
1619182800000|2021-04-23 13:00:00|7534.6|7519.6|7545.7|7520.7|7545.7|7525.6|7533.1|7516.1|615
1619186400000|2021-04-23 14:00:00|7546.1|7521.1|7543.9|7528.9|7547.3|7532.3|7539|7521.1|1182
1619190000000|2021-04-23 15:00:00|7544.1|7529.1|7540.1|7525.1|7544.2|7529.2|7538.5|7523.5|1136
1619193600000|2021-04-23 16:00:00|7540|7525|7536.9|7521.9|7540.7|7525.7|7535.4|7520.4|1769
1619197200000|2021-04-23 17:00:00|7537|7522|7532.6|7517.6|7537.1|7522.1|7531.7|7516.7|2513
1619200800000|2021-04-23 18:00:00|7532.1|7517.1|7531.5|7516.5|7541.5|7521.5|7530|7514.1|232
1619204400000|2021-04-23 19:00:00|7531.6|7516.6|7530|7515|7537.8|7518.1|7528.9|7512.1|68
1619398800000|2021-04-26 01:00:00|7538.5|7513.5|7539|7514|7539|7514|7538.5|7513.5|2
1619402400000|2021-04-26 02:00:00|7538.2|7513.2|7532.1|7507.1|7538.2|7513.2|7531.6|7506.6|17
1619406000000|2021-04-26 03:00:00|7529.3|7504.3|7531.7|7516.7|7532.7|7517.7|7518|7495.3|604
1619409600000|2021-04-26 04:00:00|7532.1|7517.1|7529.4|7514.4|7535.6|7520.6|7522.5|7507.5|1195
1619413200000|2021-04-26 05:00:00|7529.5|7514.5|7518|7503|7530.4|7515.4|7513.8|7498.8|1048
1619416800000|2021-04-26 06:00:00|7517.8|7502.8|7521.4|7506.4|7523.9|7508.9|7512.2|7497.2|988
1619420400000|2021-04-26 07:00:00|7521.6|7506.6|7516.5|7501.5|7522|7507|7515.4|7500.4|628
1619424000000|2021-04-26 08:00:00|7516.6|7501.6|7519.2|7504.2|7519.6|7504.6|7509.2|7494.2|752
1619427600000|2021-04-26 09:00:00|7519.5|7504.5|7516.3|7501.3|7520|7505|7514.5|7499.5|591
1619431200000|2021-04-26 10:00:00|7516.4|7501.4|7515.8|7500.8|7518.8|7503.8|7512.8|7497.8|245
1619434800000|2021-04-26 11:00:00|7516|7501|7519.8|7504.8|7521.3|7506.3|7516|7501|272
1619438400000|2021-04-26 12:00:00|7519.9|7504.9|7528|7513|7531.6|7513.2|7519.9|7503.6|342
1619442000000|2021-04-26 13:00:00|7528.1|7513.1|7532.2|7517.2|7533.6|7518.6|7526.1|7511.1|329
1619445600000|2021-04-26 14:00:00|7532.3|7517.3|7520|7505|7532.4|7517.4|7518|7503|396
1619449200000|2021-04-26 15:00:00|7520.3|7505.3|7519.1|7504.1|7521|7506|7516.3|7501.3|232
1619452800000|2021-04-26 16:00:00|7519.2|7504.2|7514.9|7499.9|7520|7505|7514.2|7499.2|434
1619456400000|2021-04-26 17:00:00|7514.8|7499.8|7524.6|7499.6|7524.8|7501.1|7513.7|7496.1|895
1619460000000|2021-04-26 18:00:00|7524.5|7499.5|7517.6|7502.6|7524.6|7504.9|7516.8|7496.7|381
1619463600000|2021-04-26 19:00:00|7517.8|7502.8|7523.8|7508.8|7523.8|7508.8|7517.7|7502.7|404
1619485200000|2021-04-27 01:00:00|7525.5|7500.5|7525.4|7500.4|7525.5|7500.5|7525.4|7500.4|2
1619488800000|2021-04-27 02:00:00|7526.8|7501.8|7525.8|7500.8|7526.8|7501.8|7525.5|7500.5|12
1619492400000|2021-04-27 03:00:00|7520.8|7505.8|7513.4|7498.4|7530.7|7508.9|7513.4|7498.4|575
1619496000000|2021-04-27 04:00:00|7513.5|7498.5|7501.7|7486.7|7514|7499|7498.8|7483.8|871
1619499600000|2021-04-27 05:00:00|7501.6|7486.6|7493.2|7478.2|7503.8|7488.8|7493.2|7478.2|979
1619503200000|2021-04-27 06:00:00|7493.1|7478.1|7503.3|7488.3|7505.1|7490.1|7492.8|7477.8|687
1619506800000|2021-04-27 07:00:00|7503.6|7488.6|7500.8|7485.8|7506.7|7491.7|7499.1|7484.1|727
1619510400000|2021-04-27 08:00:00|7500.5|7485.5|7508.9|7493.9|7513.3|7498.3|7500.3|7485.3|867
1619514000000|2021-04-27 09:00:00|7509|7494|7508.1|7493.1|7514.8|7499.8|7507.9|7492.9|1025
1619517600000|2021-04-27 10:00:00|7508|7493|7502.3|7487.3|7509.1|7494.1|7501.4|7486.4|392
1619521200000|2021-04-27 11:00:00|7502.5|7487.5|7499|7484|7502.9|7487.9|7498.7|7483.7|142
1619524800000|2021-04-27 12:00:00|7498.9|7483.9|7498.7|7483.7|7501.3|7486.3|7497.3|7482.3|266
1619528400000|2021-04-27 13:00:00|7498.8|7483.8|7499.5|7484.5|7503.3|7488.3|7498.7|7483.7|269
1619532000000|2021-04-27 14:00:00|7499.4|7484.4|7503.7|7488.7|7504.2|7489.2|7498.9|7483.9|375
1619535600000|2021-04-27 15:00:00|7503.8|7488.8|7498|7483|7504|7489|7497.8|7482.8|673
1619539200000|2021-04-27 16:00:00|7497.9|7482.9|7502.2|7487.2|7502.5|7487.5|7497.6|7482.6|523
1619542800000|2021-04-27 17:00:00|7502|7487|7501.6|7486.6|7502|7487|7500.3|7485.3|142
1619546400000|2021-04-27 18:00:00|7501.9|7486.9|7503.7|7488.7|7503.8|7488.8|7501.9|7486.9|92
1619550000000|2021-04-27 19:00:00|7503.6|7488.6|7500|7485|7503.6|7488.6|7498.6|7483.6|160
1619571600000|2021-04-28 01:00:00|7509.5|7484.5|7499.1|7484.1|7510|7486.9|7498.7|7478|24
1619575200000|2021-04-28 02:00:00|7499.2|7484.2|7501.9|7476.9|7504.1|7487.5|7498.5|7474.6|209
1619578800000|2021-04-28 03:00:00|7502.2|7477.2|7495.9|7480.9|7510.5|7488|7494.5|7476.2|624
1619582400000|2021-04-28 04:00:00|7495.7|7480.7|7487.2|7472.2|7495.7|7480.7|7484|7469|753
1619586000000|2021-04-28 05:00:00|7487.3|7472.3|7483.4|7468.4|7489.3|7474.3|7481.2|7466.2|588
1619589600000|2021-04-28 06:00:00|7483.2|7468.2|7489.7|7474.7|7489.7|7474.7|7479.4|7464.4|763
1619593200000|2021-04-28 07:00:00|7489.8|7474.8|7486.1|7471.1|7493.7|7478.7|7485|7470|631
1619596800000|2021-04-28 08:00:00|7485.7|7470.7|7474.3|7459.3|7488.8|7473.8|7468.6|7448.7|800
1619600400000|2021-04-28 09:00:00|7473.8|7458.8|7479.1|7464.1|7482.3|7467.3|7471.7|7456.7|644
1619604000000|2021-04-28 10:00:00|7479.2|7464.2|7481.1|7466.1|7482.9|7467.9|7476.1|7461.1|431
1619607600000|2021-04-28 11:00:00|7481.4|7466.4|7488.5|7473.5|7489.2|7474.2|7477.4|7462.4|345
1619611200000|2021-04-28 12:00:00|7488.2|7473.2|7492.9|7477.9|7493.3|7478.3|7486.6|7471.6|214
1619614800000|2021-04-28 13:00:00|7493|7478|7487.2|7472.2|7495.5|7480.5|7486.2|7471.2|251
1619618400000|2021-04-28 14:00:00|7487.3|7472.3|7495.3|7480.3|7502.1|7483|7484.2|7463.5|292
1619622000000|2021-04-28 15:00:00|7494|7479|7486.9|7471.9|7495.3|7480.3|7485.3|7470.3|204
1619625600000|2021-04-28 16:00:00|7487|7472|7487.1|7472.1|7489.1|7474.1|7486.9|7471.9|68
1619629200000|2021-04-28 17:00:00|7487.3|7472.3|7489.1|7464.1|7491.3|7474.3|7485.9|7464.1|78
1619632800000|2021-04-28 18:00:00|7489.8|7464.8|7482.3|7457.3|7491.5|7466.5|7478.9|7453.9|110
1619636400000|2021-04-28 19:00:00|7480.6|7455.6|7480.5|7455.5|7485.8|7460.8|7480|7455|47
1619658000000|2021-04-29 01:00:00|7475|7450|7461.5|7446.5|7475|7450|7458.7|7437.6|33
1619661600000|2021-04-29 02:00:00|7462|7447|7467.3|7442.3|7475.1|7450.1|7460.7|7442|36
1619665200000|2021-04-29 03:00:00|7466.8|7441.8|7470|7455|7476.3|7458|7462|7441.8|453
1619668800000|2021-04-29 04:00:00|7469.9|7454.9|7448.6|7433.6|7470|7455|7447.6|7432.6|944
1619672400000|2021-04-29 05:00:00|7449.1|7434.1|7451|7436|7455.3|7440.3|7448.4|7433.4|765
1619676000000|2021-04-29 06:00:00|7451.1|7436.1|7454.8|7439.8|7458|7443|7445.8|7430.8|751
1619679600000|2021-04-29 07:00:00|7454.7|7439.7|7444|7429|7455|7440|7440|7425|817
1619683200000|2021-04-29 08:00:00|7444.1|7429.1|7447.4|7432.4|7451.8|7436.8|7437.9|7416.6|678
1619686800000|2021-04-29 09:00:00|7447.2|7432.2|7446.8|7431.8|7449|7434|7443|7428|626
1619690400000|2021-04-29 10:00:00|7446.7|7431.7|7451.6|7436.6|7451.9|7436.9|7446.7|7431.7|255
1619694000000|2021-04-29 11:00:00|7451.5|7436.5|7454|7439|7455.4|7440.4|7450.3|7435.3|212
1619697600000|2021-04-29 12:00:00|7453.8|7438.8|7446.8|7431.8|7453.8|7438.8|7445.7|7430.7|117
1619701200000|2021-04-29 13:00:00|7446.7|7431.7|7463.1|7438.1|7465.1|7445.5|7446.7|7431.7|260
1619704800000|2021-04-29 14:00:00|7463.2|7438.2|7455.7|7440.7|7469|7450.9|7455.7|7438.2|223
1619708400000|2021-04-29 15:00:00|7454.8|7439.8|7452.9|7437.9|7460.5|7439.8|7451.1|7432.1|107
1619712000000|2021-04-29 16:00:00|7452.8|7437.8|7452.6|7437.6|7454.3|7439.3|7451.4|7436.4|64
1619715600000|2021-04-29 17:00:00|7452.5|7437.5|7456.3|7441.3|7456.9|7441.9|7452.5|7437.5|20
1619719200000|2021-04-29 18:00:00|7456.4|7441.4|7455.5|7440.5|7456.4|7441.4|7452.6|7437.6|20
1619722800000|2021-04-29 19:00:00|7455.6|7440.6|7453.3|7438.3|7459.5|7440.8|7453.2|7433.9|74
1619744400000|2021-04-30 01:00:00|7454.3|7429.3|7450.1|7425.1|7454.4|7429.4|7450|7425|4
1619748000000|2021-04-30 02:00:00|7452.5|7427.5|7460.4|7445.4|7464.6|7446.6|7452.5|7427.5|33
1619751600000|2021-04-30 03:00:00|7460.5|7445.5|7461.8|7446.8|7463.5|7448.5|7456.8|7441.8|342
1619755200000|2021-04-30 04:00:00|7461.7|7446.7|7451.3|7436.3|7461.7|7446.7|7442.2|7422.2|813
1619758800000|2021-04-30 05:00:00|7451.5|7436.5|7448.1|7433.1|7451.5|7436.5|7444.7|7429.7|405
1619762400000|2021-04-30 06:00:00|7448.3|7433.3|7443.3|7428.3|7450.8|7435.8|7441.5|7426.5|642
1619766000000|2021-04-30 07:00:00|7443.1|7428.1|7452.5|7437.5|7453.4|7438.4|7441.7|7426.7|613
1619769600000|2021-04-30 08:00:00|7452.6|7437.6|7458.4|7443.4|7462.3|7447.3|7452.6|7437.6|921
1619773200000|2021-04-30 09:00:00|7458.6|7443.6|7458.4|7443.4|7460.8|7445.8|7454.1|7439.1|425
1619776800000|2021-04-30 10:00:00|7458.5|7443.5|7456.4|7441.4|7460.7|7445.7|7453.3|7438.3|427
1619780400000|2021-04-30 11:00:00|7456.5|7441.5|7454.8|7439.8|7457.2|7442.2|7453|7438|232
1619784000000|2021-04-30 12:00:00|7454.9|7439.9|7450|7435|7456.5|7441.5|7449.3|7434.3|211
1619787600000|2021-04-30 13:00:00|7449.9|7434.9|7445.8|7430.8|7450|7435|7443.2|7428.2|196
1619791200000|2021-04-30 14:00:00|7446.1|7431.1|7447|7432|7452.8|7437.8|7444|7429|189
1619794800000|2021-04-30 15:00:00|7447.1|7432.1|7446.8|7431.8|7450.5|7435.5|7444.9|7429.9|145
1619798400000|2021-04-30 16:00:00|7447|7432|7447.1|7432.1|7447.2|7432.2|7444|7429|68
1619802000000|2021-04-30 17:00:00|7447.3|7432.3|7455.9|7440.9|7455.9|7440.9|7447.3|7429.5|64
1619805600000|2021-04-30 18:00:00|7455.5|7440.5|7458.6|7443.6|7464.6|7444.3|7455.3|7432.5|89
1619809200000|2021-04-30 19:00:00|7458|7443|7459.6|7444.6|7465.8|7446.8|7458|7439.8|44
1620003600000|2021-05-03 01:00:00|7465|7440|7470|7445|7470|7445|7465|7440|7
1620007200000|2021-05-03 02:00:00|7471|7446|7482.5|7467.5|7490.7|7470.5|7470.6|7446|109
1620010800000|2021-05-03 03:00:00|7480.8|7465.8|7477.8|7462.8|7481.2|7466.2|7470.5|7455.5|589
1620014400000|2021-05-03 04:00:00|7478.8|7463.8|7479|7464|7487.3|7472.3|7478.8|7463.8|662
1620018000000|2021-05-03 05:00:00|7479.1|7464.1|7481.8|7466.8|7485.8|7470.8|7475|7460|621
1620021600000|2021-05-03 06:00:00|7482.3|7467.3|7479.9|7464.9|7487.5|7472.5|7479.2|7464.2|550
1620025200000|2021-05-03 07:00:00|7480|7465|7477.6|7462.6|7483.4|7468.4|7474.7|7459.7|696
1620028800000|2021-05-03 08:00:00|7477.5|7462.5|7469|7454|7479.4|7464.4|7466.8|7451.8|575
1620032400000|2021-05-03 09:00:00|7469.2|7454.2|7463.5|7448.5|7469.6|7454.6|7458.2|7443.2|734
1620036000000|2021-05-03 10:00:00|7463.4|7448.4|7457|7442|7466.8|7451.8|7453.6|7438.6|503
1620039600000|2021-05-03 11:00:00|7456.8|7441.8|7456.6|7441.6|7461|7442|7453.8|7434.8|200
1620043200000|2021-05-03 12:00:00|7456.1|7441.1|7457.8|7442.8|7465.6|7444.3|7455.5|7438.8|66
1620046800000|2021-05-03 13:00:00|7457|7442|7459.6|7434.6|7459.7|7443.5|7453|7434.6|96
1620050400000|2021-05-03 14:00:00|7459.7|7434.7|7455.5|7440.5|7459.8|7442|7451.6|7429.8|110
1620054000000|2021-05-03 15:00:00|7454.3|7439.3|7453.1|7438.1|7455|7440|7452.5|7437.5|22
1620057600000|2021-05-03 16:00:00|7453.6|7438.6|7452.6|7437.6|7454.8|7439.8|7451.8|7436.8|36
1620061200000|2021-05-03 17:00:00|7453.3|7438.3|7455.3|7440.3|7456.6|7441.6|7453|7438|17
1620064800000|2021-05-03 18:00:00|7456.6|7441.6|7454.6|7439.6|7460.1|7441.6|7453.1|7433.8|29
1620068400000|2021-05-03 19:00:00|7460.6|7435.6|7460.3|7435.3|7461.1|7442.1|7456.3|7435.2|9
1620090000000|2021-05-04 01:00:00|7459|7444|7467.5|7442.5|7470|7445|7459|7442.5|30
1620093600000|2021-05-04 02:00:00|7466.5|7441.5|7470.5|7445.5|7472.5|7447.5|7465.5|7440.5|26
1620097200000|2021-05-04 03:00:00|7471.8|7446.8|7463.6|7438.6|7471.8|7446.8|7460.1|7438.1|52
1620100800000|2021-05-04 04:00:00|7463.7|7438.7|7458.8|7443.8|7467.9|7448.3|7450.2|7435.2|489
1620104400000|2021-05-04 05:00:00|7458.9|7443.9|7460.3|7445.3|7468.1|7453.1|7457|7442|645
1620108000000|2021-05-04 06:00:00|7460.6|7445.6|7450.2|7435.2|7460.6|7445.6|7447.8|7432.8|677
1620111600000|2021-05-04 07:00:00|7450.4|7435.4|7458.2|7443.2|7463.3|7448.3|7450|7435|670
1620115200000|2021-05-04 08:00:00|7458.1|7443.1|7455.3|7440.3|7460.7|7445.7|7451.5|7436.5|548
1620118800000|2021-05-04 09:00:00|7455.4|7440.4|7450.3|7435.3|7457.4|7442.4|7445.8|7430.8|420
1620122400000|2021-05-04 10:00:00|7450.2|7435.2|7447.7|7432.7|7453.4|7438.4|7445.1|7430.1|381
1620126000000|2021-05-04 11:00:00|7447.8|7432.8|7450.3|7435.3|7459.7|7440.4|7445.5|7429.1|259
1620129600000|2021-05-04 12:00:00|7450.4|7435.4|7451.1|7436.1|7460|7440.5|7450.3|7433.1|179
1620133200000|2021-05-04 13:00:00|7450.8|7435.8|7448.3|7433.3|7453.7|7435.8|7447.5|7427.6|95
1620136800000|2021-05-04 14:00:00|7448.2|7433.2|7448.4|7433.4|7450.4|7435.4|7446.9|7431.9|84
1620140400000|2021-05-04 15:00:00|7448.6|7433.6|7453.1|7428.1|7462.7|7439.3|7447|7426|440
1620144000000|2021-05-04 16:00:00|7453.2|7428.2|7444.6|7429.6|7453.8|7434.3|7442.8|7423.8|41
1620147600000|2021-05-04 17:00:00|7444.8|7429.8|7445|7430|7450.8|7430.8|7444|7425.8|24
1620151200000|2021-05-04 18:00:00|7445.5|7430.5|7443.5|7428.5|7450.8|7431.4|7443.5|7425.8|29
1620154800000|2021-05-04 19:00:00|7444.3|7429.3|7446.8|7431.8|7446.8|7431.8|7444.2|7429.2|18
1620176400000|2021-05-05 01:00:00|7449.8|7424.8|7448.8|7423.8|7449.8|7424.8|7448.8|7423.8|3
1620180000000|2021-05-05 02:00:00|7451.3|7426.3|7448.6|7423.6|7451.3|7431|7442.9|7420|42
1620183600000|2021-05-05 03:00:00|7449|7424|7446.8|7431.8|7455.8|7436.6|7446.3|7424|141
1620187200000|2021-05-05 04:00:00|7446.9|7431.9|7444|7429|7451.6|7432.1|7439.2|7419.7|306
1620190800000|2021-05-05 05:00:00|7444.1|7429.1|7439.6|7424.6|7444.1|7429.1|7437|7422|402
1620194400000|2021-05-05 06:00:00|7439.8|7424.8|7449.3|7434.3|7451.9|7436.9|7437.8|7422.8|635
1620198000000|2021-05-05 07:00:00|7449.1|7434.1|7449.4|7434.4|7456.2|7441.2|7447.3|7432.3|578
1620201600000|2021-05-05 08:00:00|7449.6|7434.6|7446|7431|7454.4|7439.4|7445.1|7430.1|570
1620205200000|2021-05-05 09:00:00|7445.7|7430.7|7441.6|7426.6|7448.1|7433.1|7440.6|7425.6|407
1620208800000|2021-05-05 10:00:00|7442|7427|7440.6|7425.6|7445.5|7430.5|7439|7424|294
1620212400000|2021-05-05 11:00:00|7440.7|7425.7|7440.9|7425.9|7448.4|7427|7439|7423.4|145
1620216000000|2021-05-05 12:00:00|7441|7426|7435.3|7420.3|7443.9|7426.3|7432|7408.9|253
1620219600000|2021-05-05 13:00:00|7435.4|7420.4|7435.6|7420.6|7442.6|7422.2|7434.5|7415.2|87
1620223200000|2021-05-05 14:00:00|7435|7420|7436.5|7421.5|7437.6|7422.6|7434|7419|173
1620226800000|2021-05-05 15:00:00|7436.4|7421.4|7432.9|7417.9|7439.3|7424.3|7432.9|7414|100
1620230400000|2021-05-05 16:00:00|7431.8|7416.8|7434.3|7419.3|7441.1|7420.2|7431.8|7414.8|57
1620234000000|2021-05-05 17:00:00|7434.5|7419.5|7438.4|7413.4|7438.7|7419.9|7433.4|7413.3|40
1620237600000|2021-05-05 18:00:00|7438.5|7413.5|7438.5|7413.5|7439.2|7420|7432.5|7413.2|36
1620241200000|2021-05-05 19:00:00|7438.7|7413.7|7432.6|7417.6|7439.3|7419.1|7432.6|7412.5|11
1620262800000|2021-05-06 01:00:00|7437.6|7412.6|7440|7415|7440|7415|7437.6|7412.6|2
1620266400000|2021-05-06 02:00:00|7439.7|7414.7|7443.5|7418.5|7443.5|7418.5|7436.6|7411.6|23
1620270000000|2021-05-06 03:00:00|7442.5|7417.5|7442.6|7417.6|7445|7423|7437.5|7412.8|26
1620273600000|2021-05-06 04:00:00|7441.3|7416.3|7446.2|7431.2|7449.3|7434.3|7433.9|7414.8|420
1620277200000|2021-05-06 05:00:00|7445.5|7430.5|7443|7428|7448.6|7433.6|7439|7418.9|537
1620280800000|2021-05-06 06:00:00|7443.1|7428.1|7435.6|7420.6|7445.1|7428.4|7434.9|7419.8|532
1620284400000|2021-05-06 07:00:00|7435.7|7420.7|7430.7|7415.7|7436.9|7421.9|7426.9|7407.8|575
1620288000000|2021-05-06 08:00:00|7430.5|7415.5|7431.7|7416.7|7434.3|7419.3|7426.7|7411.7|419
1620291600000|2021-05-06 09:00:00|7431.8|7416.8|7421.1|7406.1|7432.2|7417.2|7420.8|7405.8|433
1620295200000|2021-05-06 10:00:00|7420.7|7405.7|7421.3|7406.3|7425.7|7410.7|7418.2|7403.2|449
1620298800000|2021-05-06 11:00:00|7420.9|7405.9|7423.7|7408.7|7427.3|7409|7418|7402.3|221
1620302400000|2021-05-06 12:00:00|7423.5|7408.5|7424.5|7409.5|7424.9|7409.9|7421.4|7406.4|86
1620306000000|2021-05-06 13:00:00|7424.7|7409.7|7416|7401|7433.9|7414.2|7415.7|7395.3|170
1620309600000|2021-05-06 14:00:00|7421.7|7396.7|7409.4|7394.4|7424.5|7405.9|7404.3|7386.3|340
1620313200000|2021-05-06 15:00:00|7409.3|7394.3|7405.3|7390.3|7419.4|7399.6|7404.3|7389.3|255
1620316800000|2021-05-06 16:00:00|7405.4|7390.4|7406.2|7391.2|7406.4|7391.4|7404.9|7389.9|148
1620320400000|2021-05-06 17:00:00|7406.1|7391.1|7406.4|7391.4|7408.4|7393.4|7405.5|7390.5|34
1620324000000|2021-05-06 18:00:00|7406.3|7391.3|7406.6|7391.6|7407|7392|7405.3|7390.3|25
1620327600000|2021-05-06 19:00:00|7407.1|7392.1|7407.1|7392.1|7408.2|7393.2|7406.7|7391.7|30
1620349200000|2021-05-07 01:00:00|7410.5|7385.5|7408|7383|7410.5|7385.5|7408|7383|2
1620352800000|2021-05-07 02:00:00|7403.9|7388.9|7407.6|7382.6|7412|7389.8|7403.9|7382.6|11
1620356400000|2021-05-07 03:00:00|7402.6|7376.1|7406.3|7391.3|7417.7|7392.7|7402.1|7376.1|227
1620360000000|2021-05-07 04:00:00|7406.2|7391.2|7411.3|7396.3|7413|7398|7403.8|7388.8|619
1620363600000|2021-05-07 05:00:00|7411.2|7396.2|7407.6|7392.6|7412.9|7397.9|7404.2|7389.2|527
1620367200000|2021-05-07 06:00:00|7407.7|7392.7|7409.9|7394.9|7419.1|7404.1|7407.5|7392.5|645
1620370800000|2021-05-07 07:00:00|7410.1|7395.1|7402.8|7387.8|7411.4|7396.4|7395.8|7377.1|686
1620374400000|2021-05-07 08:00:00|7402.7|7387.7|7397.9|7382.9|7403.8|7388.8|7394.9|7374.4|457
1620378000000|2021-05-07 09:00:00|7397.6|7382.6|7393.8|7378.8|7401.9|7386.9|7393|7378|396
1620381600000|2021-05-07 10:00:00|7393.9|7378.9|7390.6|7375.6|7394.8|7379.8|7387.4|7372.4|341
1620385200000|2021-05-07 11:00:00|7390.7|7375.7|7393.7|7378.7|7399|7381.9|7387.6|7370.2|321
1620388800000|2021-05-07 12:00:00|7393.4|7378.4|7378.3|7363.3|7403.7|7380.8|7372.8|7351.2|510
1620392400000|2021-05-07 13:00:00|7378.6|7363.6|7379.9|7364.9|7391|7370.3|7378|7357|278
1620396000000|2021-05-07 14:00:00|7380|7365|7373|7358|7382.3|7365.3|7370.6|7350.1|286
1620399600000|2021-05-07 15:00:00|7372.4|7357.4|7367.6|7342.6|7378.8|7357.9|7360.8|7340.9|277
1620403200000|2021-05-07 16:00:00|7367.5|7342.5|7374|7349|7377.8|7358.1|7361.7|7341.8|269
1620406800000|2021-05-07 17:00:00|7374.1|7349.1|7377.8|7352.8|7380.9|7357.4|7368.1|7349.1|83
1620410400000|2021-05-07 18:00:00|7377.9|7352.9|7371.4|7356.4|7378.5|7357.7|7370.7|7350.7|61
1620414000000|2021-05-07 19:00:00|7371.3|7356.3|7379.5|7354.5|7380.8|7358.1|7371.3|7352.3|63
1620608400000|2021-05-10 01:00:00|7382.5|7357.5|7377.5|7352.5|7384|7361.8|7374.1|7349.1|23
1620612000000|2021-05-10 02:00:00|7376.5|7351.5|7383.3|7358.3|7383.3|7358.3|7376.5|7351.5|27
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7380.6|7365.6|7385.3|7365.7|7373.1|7353.8|351
1620619200000|2021-05-10 04:00:00|7381|7366|7381.2|7366.2|7384.5|7369.5|7376.5|7361.5|831
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7384.9|7369.9|7394.8|7379.8|7380.7|7365.7|744
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.8|7371.8|7391.3|7376.3|7382.8|7367.8|783
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.6|7371.6|7392.1|7377.1|7385|7370|365
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7385.8|7370.8|7389.7|7374.7|7380.4|7365.4|584
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7383.2|7368.2|7388.6|7373.6|7381.5|7366.5|443
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7380.8|7365.8|7385.4|7370.4|7379.2|7364.2|288
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7385|7370|7391|7371.2|7380.6|7364.6|246
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7381.3|7366.3|7386.9|7371.4|7380.9|7360.8|91
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7393.3|7368.3|7395.3|7375.3|7381.1|7362.7|260
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7389|7374|7396.2|7375.7|7386.5|7368.1|258
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7387.8|7372.8|7397.8|7379.4|7387.2|7369.4|130
1620662400000|2021-05-10 16:00:00|7388|7373|7395|7370|7395.1|7375.1|7386|7369.9|105
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7393.3|7378.3|7398.7|7378.8|7390.9|7370|109
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7397.9|7382.9|7402.2|7385.1|7392.7|7376.9|60
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7395.2|7380.2|7403.4|7382.9|7393.7|7372.7|47
1620694800000|2021-05-11 01:00:00|7401.5|7376.5|7398.1|7373.1|7401.5|7376.5|7398.1|7373.1|4
1620698400000|2021-05-11 02:00:00|7399.1|7374.1|7399.8|7374.8|7402.3|7377.3|7396.6|7371.6|69
1620702000000|2021-05-11 03:00:00|7398.8|7373.8|7395.7|7380.7|7406.7|7386.7|7393.6|7373.3|346
1620705600000|2021-05-11 04:00:00|7396.1|7381.1|7395.5|7380.5|7399.5|7384.5|7392.6|7377.6|582
1620709200000|2021-05-11 05:00:00|7395.4|7380.4|7390.5|7375.5|7395.8|7380.8|7388.6|7373.6|503
1620712800000|2021-05-11 06:00:00|7390.6|7375.6|7384|7369|7394.6|7379.6|7383.2|7361.5|556
1620716400000|2021-05-11 07:00:00|7384.1|7369.1|7383.9|7368.9|7387.1|7372.1|7379.6|7364.6|439
1620720000000|2021-05-11 08:00:00|7383.8|7368.8|7379.1|7364.1|7383.8|7368.8|7374.4|7359.4|423
1620723600000|2021-05-11 09:00:00|7379|7364|7377.6|7362.6|7381.4|7366.4|7375.7|7360.7|337
1620727200000|2021-05-11 10:00:00|7377.3|7362.3|7380.8|7365.8|7382.6|7367.6|7376.7|7361.7|177
1620730800000|2021-05-11 11:00:00|7380.3|7365.3|7385.2|7370.2|7385.2|7370.2|7380.3|7365.3|278
1620734400000|2021-05-11 12:00:00|7384.9|7369.9|7396|7381|7396.2|7381.2|7383.8|7368.8|204
1620738000000|2021-05-11 13:00:00|7395.9|7380.9|7391.3|7376.3|7397.4|7382.4|7389.8|7374.8|306
1620741600000|2021-05-11 14:00:00|7391.5|7376.5|7391|7376|7391.9|7376.9|7387.8|7372.8|172
1620745200000|2021-05-11 15:00:00|7390.3|7375.3|7384.5|7369.5|7391|7376|7380.8|7363.7|102
1620748800000|2021-05-11 16:00:00|7383.6|7368.6|7384|7369|7389.7|7370.8|7382.2|7363.3|92
1620752400000|2021-05-11 17:00:00|7384.2|7369.2|7384|7369|7384.9|7369.9|7383.6|7368.6|28
1620756000000|2021-05-11 18:00:00|7384.5|7369.5|7384.1|7369.1|7385.4|7370.4|7384|7369|16
1620759600000|2021-05-11 19:00:00|7384|7369|7382.8|7367.8|7384.8|7369.8|7382.8|7367.8|22
1620781200000|2021-05-12 01:00:00|7391|7366|7391.8|7366.8|7392.5|7367.5|7390.5|7365.5|7
1620784800000|2021-05-12 02:00:00|7392.6|7367.6|7391.3|7366.3|7394.1|7369.1|7391.1|7366.1|31
1620788400000|2021-05-12 03:00:00|7391.4|7366.4|7397.4|7382.4|7401.1|7386.1|7388.8|7366.4|284
1620792000000|2021-05-12 04:00:00|7397.9|7382.9|7391.7|7376.7|7398.4|7383.4|7391.7|7376.7|479
1620795600000|2021-05-12 05:00:00|7391.3|7376.3|7394.2|7379.2|7395.2|7380.2|7388|7373|505
1620799200000|2021-05-12 06:00:00|7394.1|7379.1|7390.9|7375.9|7394.2|7379.2|7389.4|7374.4|468
1620802800000|2021-05-12 07:00:00|7390.8|7375.8|7391.3|7376.3|7394.4|7379.4|7388.4|7373.4|451
1620806400000|2021-05-12 08:00:00|7391.2|7376.2|7391.4|7376.4|7394.3|7379.3|7389.7|7374.7|291
1620810000000|2021-05-12 09:00:00|7391.8|7376.8|7390.3|7375.3|7392.7|7377.7|7385.5|7370.5|373
1620813600000|2021-05-12 10:00:00|7390.7|7375.7|7393|7378|7394.3|7379.3|7389.7|7374.7|181
1620817200000|2021-05-12 11:00:00|7393.2|7378.2|7391.5|7376.5|7393.9|7378.9|7390.1|7375.1|190
1620820800000|2021-05-12 12:00:00|7391.3|7376.3|7388.3|7373.3|7403.1|7382.5|7386.5|7370.5|375
1620824400000|2021-05-12 13:00:00|7388.2|7373.2|7396.4|7381.4|7402.4|7384.2|7388|7369.5|489
1620828000000|2021-05-12 14:00:00|7396.5|7381.5|7405.1|7390.1|7406.8|7391.8|7395.7|7378.8|394
1620831600000|2021-05-12 15:00:00|7405|7390|7416.7|7391.7|7416.9|7397.4|7402.2|7382.3|299
1620835200000|2021-05-12 16:00:00|7416.8|7391.8|7412.3|7397.3|7421.8|7402.6|7411.1|7391.8|279
1620838800000|2021-05-12 17:00:00|7412.4|7397.4|7410.8|7395.8|7416.1|7397.6|7406.5|7387.4|141
1620842400000|2021-05-12 18:00:00|7410.7|7395.7|7419.1|7394.1|7419.6|7399.5|7410.4|7391.2|118
1620846000000|2021-05-12 19:00:00|7418.7|7393.7|7420.7|7395.7|7423.8|7403.4|7413.1|7393.5|121
1620867600000|2021-05-13 01:00:00|7421.1|7396.1|7415.1|7390.1|7421.7|7396.7|7411.6|7386.6|14
1620871200000|2021-05-13 02:00:00|7419.7|7394.7|7417.6|7392.6|7420.1|7395.1|7416.6|7391.6|6
1620874800000|2021-05-13 03:00:00|7418.1|7393.1|7416.7|7391.7|7418.5|7396.5|7411.5|7390.1|265
1620878400000|2021-05-13 04:00:00|7416.3|7391.3|7406.8|7391.8|7418|7394.1|7406.1|7386.3|89
1620882000000|2021-05-13 05:00:00|7406.6|7391.6|7415|7390|7416.3|7395.6|7405.7|7388|105
1620885600000|2021-05-13 06:00:00|7414.8|7389.8|7407.3|7392.3|7414.8|7393.5|7403.9|7383.2|215
1620889200000|2021-05-13 07:00:00|7407.8|7392.8|7409.5|7394.5|7413.5|7396.7|7402.8|7383.5|215
1620892800000|2021-05-13 08:00:00|7409.7|7394.7|7405.9|7390.9|7413.6|7395|7404.5|7388.3|287
1620896400000|2021-05-13 09:00:00|7405.5|7390.5|7405.3|7390.3|7405.9|7390.9|7399.2|7384.2|246
1620900000000|2021-05-13 10:00:00|7405.1|7390.1|7404.9|7389.9|7413.3|7394.2|7404.9|7388.1|194
1620903600000|2021-05-13 11:00:00|7405|7390|7403.6|7388.6|7409.8|7390.9|7402|7382.8|202
1620907200000|2021-05-13 12:00:00|7403.4|7388.4|7401.1|7386.1|7409.6|7389.9|7400.2|7384|208
1620910800000|2021-05-13 13:00:00|7400.8|7385.8|7396.4|7381.4|7406.8|7386.7|7396.3|7379.1|223
1620914400000|2021-05-13 14:00:00|7396.3|7381.3|7394.6|7379.6|7401.9|7382.4|7392.5|7373.9|257
1620918000000|2021-05-13 15:00:00|7393.9|7378.9|7396.1|7381.1|7400.8|7382.1|7393.8|7375.2|187
1620921600000|2021-05-13 16:00:00|7395.9|7380.9|7393|7378|7398|7380.9|7389.2|7368.6|189
1620925200000|2021-05-13 17:00:00|7392.9|7377.9|7403.4|7378.4|7403.7|7383.1|7392.9|7376.4|126
1620928800000|2021-05-13 18:00:00|7403.2|7378.2|7397.9|7382.9|7403.4|7383|7396.9|7376.7|74
1620932400000|2021-05-13 19:00:00|7398|7383|7393.5|7378.5|7402.1|7383.4|7393.2|7373.1|69
1620954000000|2021-05-14 01:00:00|7402.5|7377.5|7398.5|7373.5|7402.5|7377.5|7396.5|7371.5|7
1620957600000|2021-05-14 02:00:00|7400.5|7375.5|7396.4|7371.4|7402.1|7378.9|7393.7|7371.4|49
1620961200000|2021-05-14 03:00:00|7396.2|7371.2|7391|7376|7396.6|7378.2|7390.9|7370.8|120
1620964800000|2021-05-14 04:00:00|7390.9|7375.9|7382.7|7367.7|7391.3|7376.3|7379.9|7364.9|579
1620968400000|2021-05-14 05:00:00|7382.6|7367.6|7381.9|7366.9|7386.5|7371.5|7379.3|7364.3|620
1620972000000|2021-05-14 06:00:00|7381.8|7366.8|7378.6|7363.6|7383.9|7368.9|7378.1|7363.1|543
1620975600000|2021-05-14 07:00:00|7378.5|7363.5|7378.3|7363.3|7380.5|7365.5|7376.7|7361.7|441
1620979200000|2021-05-14 08:00:00|7378.6|7363.6|7368|7353|7379|7364|7367.8|7352.8|720
1620982800000|2021-05-14 09:00:00|7368.1|7353.1|7375.5|7360.5|7376.2|7361.2|7368.1|7353.1|405
1620986400000|2021-05-14 10:00:00|7375.1|7360.1|7374.5|7359.5|7378|7363|7373.6|7358.6|412
1620990000000|2021-05-14 11:00:00|7374.6|7359.6|7374.1|7359.1|7377.9|7362.9|7372.6|7357.6|232
1620993600000|2021-05-14 12:00:00|7374|7359|7367.6|7352.6|7374.2|7359.2|7367.4|7352.4|177
1620997200000|2021-05-14 13:00:00|7367.7|7352.7|7367.3|7352.3|7375|7356.1|7364.1|7345.4|204
1621000800000|2021-05-14 14:00:00|7367.5|7352.5|7370.1|7355.1|7370.7|7355.7|7366.5|7351.5|200
1621004400000|2021-05-14 15:00:00|7370.2|7355.2|7372.1|7357.1|7372.4|7357.4|7370.2|7355.2|109
1621008000000|2021-05-14 16:00:00|7372|7357|7374|7359|7375.3|7360.3|7371.8|7356.8|130
1621011600000|2021-05-14 17:00:00|7373.6|7358.6|7374.1|7359.1|7375.3|7360.3|7373|7358|63
1621015200000|2021-05-14 18:00:00|7374|7359|7373.4|7358.4|7374.3|7359.3|7372.7|7357.7|182
1621018800000|2021-05-14 19:00:00|7378.4|7353.4|7372.1|7357.1|7378.4|7358.4|7371|7353.3|78
1621213200000|2021-05-17 01:00:00|7382.1|7355|7383.5|7358.5|7383.5|7358.5|7379|7354|6
1621216800000|2021-05-17 02:00:00|7381.9|7356.9|7380|7355|7383.6|7358.6|7379|7354|15
1621220400000|2021-05-17 03:00:00|7381|7356|7376.3|7361.3|7382.5|7363|7374.8|7355.5|245
1621224000000|2021-05-17 04:00:00|7376.7|7361.7|7374.6|7359.6|7377.3|7362.3|7371.8|7356.8|329
1621227600000|2021-05-17 05:00:00|7374.7|7359.7|7373.2|7358.2|7376|7361|7371.7|7356.7|317
1621231200000|2021-05-17 06:00:00|7373|7358|7368.6|7353.6|7374.9|7359.9|7367.7|7352.7|351
1621234800000|2021-05-17 07:00:00|7368.5|7353.5|7367.5|7352.5|7368.6|7353.6|7363|7348|597
1621238400000|2021-05-17 08:00:00|7367.6|7352.6|7369.9|7354.9|7372.7|7357.7|7367.2|7352.2|531
1621242000000|2021-05-17 09:00:00|7370.2|7355.2|7371.7|7356.7|7373.3|7358.3|7369.2|7354.2|346
1621245600000|2021-05-17 10:00:00|7371.5|7356.5|7381.2|7366.2|7381.4|7366.4|7371.3|7356.3|400
1621249200000|2021-05-17 11:00:00|7381.3|7366.3|7381.4|7366.4|7381.9|7366.9|7379.4|7364.4|284
1621252800000|2021-05-17 12:00:00|7382.2|7367.2|7382.1|7367.1|7387.5|7368.1|7381.4|7362.1|129
1621256400000|2021-05-17 13:00:00|7382|7367|7380.7|7365.7|7383.6|7367|7376.5|7358.3|158
1621260000000|2021-05-17 14:00:00|7380.5|7365.5|7380|7365|7381|7366|7378.1|7363.1|173
1621263600000|2021-05-17 15:00:00|7380.4|7365.4|7384.9|7369.9|7386.2|7371.2|7379.2|7364.2|205
1621267200000|2021-05-17 16:00:00|7385|7370|7386.6|7371.6|7387.8|7372.8|7384|7369|94
1621270800000|2021-05-17 17:00:00|7386.7|7371.7|7383.4|7368.4|7386.9|7371.9|7383.4|7368.4|177
1621274400000|2021-05-17 18:00:00|7383.3|7368.3|7379.5|7364.5|7383.4|7368.4|7379.5|7364.5|95
1621278000000|2021-05-17 19:00:00|7379.6|7364.6|7376.5|7361.5|7379.6|7364.6|7376.5|7361.5|44
1621299600000|2021-05-18 01:00:00|7379.6|7354.6|7377.5|7352.5|7379.6|7354.6|7377.1|7352.1|3
1621303200000|2021-05-18 02:00:00|7376.1|7351.1|7383.5|7358.5|7384.5|7360.1|7373.4|7350.6|33
1621306800000|2021-05-18 03:00:00|7383.7|7358.7|7370.1|7355.1|7383.7|7358.7|7368.9|7350.6|138
1621310400000|2021-05-18 04:00:00|7370.3|7355.3|7366.1|7351.1|7373.6|7358.6|7362.9|7347.9|439
1621314000000|2021-05-18 05:00:00|7366|7351|7356.3|7341.3|7366.1|7351.1|7355.2|7340.2|590
1621317600000|2021-05-18 06:00:00|7355.9|7340.9|7352.8|7337.8|7355.9|7340.9|7347.9|7332.9|912
1621321200000|2021-05-18 07:00:00|7352.9|7337.9|7350|7335|7354.4|7339.4|7346|7331|886
1621324800000|2021-05-18 08:00:00|7350.2|7335.2|7346.5|7331.5|7351|7336|7342.9|7327.9|881
1621328400000|2021-05-18 09:00:00|7346.6|7331.6|7352.8|7337.8|7355.4|7340.4|7346.6|7331.6|645
1621332000000|2021-05-18 10:00:00|7352.7|7337.7|7353.5|7338.5|7354.3|7339.3|7351|7336|327
1621335600000|2021-05-18 11:00:00|7353.6|7338.6|7349.7|7334.7|7356.4|7341.4|7348.9|7333.9|350
1621339200000|2021-05-18 12:00:00|7349.3|7334.3|7358.6|7333.6|7358.6|7338.9|7349.1|7333.6|146
1621342800000|2021-05-18 13:00:00|7359.7|7334.7|7353.7|7338.7|7360.8|7340.4|7351.5|7332|124
1621346400000|2021-05-18 14:00:00|7353.9|7338.9|7354.2|7339.2|7355.9|7340.9|7353.4|7338.4|162
1621350000000|2021-05-18 15:00:00|7353.6|7338.6|7354.7|7339.7|7355.1|7340.1|7352.5|7337.5|129
1621353600000|2021-05-18 16:00:00|7354.8|7339.8|7354.6|7339.6|7357.4|7342.4|7353.9|7338.9|117
1621357200000|2021-05-18 17:00:00|7354.7|7339.7|7355.8|7340.8|7355.9|7340.9|7354.7|7339.7|74
1621360800000|2021-05-18 18:00:00|7355.9|7340.9|7357.8|7342.8|7357.8|7342.8|7355.3|7340.3|55
1621364400000|2021-05-18 19:00:00|7357.6|7342.6|7361.1|7346.1|7365.9|7346.6|7355.3|7338.5|99
1621386000000|2021-05-19 01:00:00|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1621389600000|2021-05-19 02:00:00|7363.5|7338.5|7362.5|7337.5|7363.5|7338.5|7362.1|7337.1|3
1621393200000|2021-05-19 03:00:00|7361.6|7336.6|7353.2|7338.2|7361.6|7340.1|7352.9|7332.6|42
1621396800000|2021-05-19 04:00:00|7353|7338|7343.5|7328.5|7356.9|7338|7343.4|7328.4|482
1621400400000|2021-05-19 05:00:00|7343.6|7328.6|7344.6|7329.6|7345.3|7330.3|7341.8|7326.8|405
1621404000000|2021-05-19 06:00:00|7344.5|7329.5|7344.8|7329.8|7346.9|7331.9|7341.7|7326.7|396
1621407600000|2021-05-19 07:00:00|7344.9|7329.9|7361.8|7346.8|7364.3|7349.3|7344.7|7329.7|897
1621411200000|2021-05-19 08:00:00|7362|7347|7361.2|7346.2|7366.3|7351.3|7359.7|7344.7|502
1621414800000|2021-05-19 09:00:00|7361.1|7346.1|7363.8|7348.8|7364.6|7349.6|7359.1|7344.1|306
1621418400000|2021-05-19 10:00:00|7363.7|7348.7|7362.5|7347.5|7368.6|7350.4|7362|7343.4|305
1621422000000|2021-05-19 11:00:00|7362.6|7347.6|7362.2|7347.2|7367.4|7348.3|7361.2|7341.6|174
1621425600000|2021-05-19 12:00:00|7362.3|7347.3|7376.3|7351.3|7378|7356.4|7361.8|7346.8|171
1621429200000|2021-05-19 13:00:00|7376.8|7351.8|7368.2|7353.2|7377.8|7357.9|7368.1|7349.8|552
1621432800000|2021-05-19 14:00:00|7368.4|7353.4|7374.1|7349.1|7378.7|7359.3|7368|7347.8|519
1621436400000|2021-05-19 15:00:00|7374.2|7349.2|7368.6|7353.6|7374.9|7355.7|7367.5|7349.1|234
1621440000000|2021-05-19 16:00:00|7368.5|7353.5|7369.1|7344.1|7371.6|7353.7|7364.4|7343.9|397
1621443600000|2021-05-19 17:00:00|7369.5|7344.5|7371.3|7346.3|7371.9|7352.7|7362.2|7342.1|334
1621447200000|2021-05-19 18:00:00|7371.4|7346.4|7376.3|7351.3|7378.5|7355.8|7364|7344.7|347
1621450800000|2021-05-19 19:00:00|7376.4|7351.4|7376.5|7351.5|7377.2|7355.2|7368|7349.3|203
1621472400000|2021-05-20 01:00:00|7374|7349|7373.5|7348.5|7374|7349|7373.5|7348.5|4
1621476000000|2021-05-20 02:00:00|7372.5|7347.5|7375.5|7350.5|7375.6|7350.6|7372.1|7347.1|15
1621479600000|2021-05-20 03:00:00|7375.6|7350.6|7365.5|7350.5|7375.6|7351.6|7364.2|7344.7|181
1621483200000|2021-05-20 04:00:00|7365.7|7350.7|7362.4|7347.4|7368.3|7353.3|7361.5|7346.5|458
1621486800000|2021-05-20 05:00:00|7362.3|7347.3|7363.6|7348.6|7364.6|7349.6|7359.1|7344.1|527
1621490400000|2021-05-20 06:00:00|7363.7|7348.7|7363.8|7348.8|7363.9|7348.9|7357|7342|475
1621494000000|2021-05-20 07:00:00|7363.7|7348.7|7355.8|7340.8|7363.7|7348.7|7355.3|7340.3|502
1621497600000|2021-05-20 08:00:00|7360.7|7335.7|7360.5|7345.5|7362.5|7347.5|7353.5|7332.2|409
1621501200000|2021-05-20 09:00:00|7360.4|7345.4|7357|7342|7362.5|7347.5|7356.5|7341.5|411
1621504800000|2021-05-20 10:00:00|7356.9|7341.9|7358.8|7343.8|7360.1|7345.1|7355.4|7340.4|373
1621508400000|2021-05-20 11:00:00|7358.9|7343.9|7358.4|7343.4|7359.3|7344.3|7358.1|7343.1|267
1621512000000|2021-05-20 12:00:00|7357.7|7342.7|7353.9|7338.9|7361.3|7342.7|7352.3|7334|182
1621515600000|2021-05-20 13:00:00|7354.2|7339.2|7353.2|7338.2|7361.3|7341.4|7352.5|7335.9|113
1621519200000|2021-05-20 14:00:00|7353.1|7338.1|7351.9|7336.9|7360.6|7339.9|7350.3|7330.8|123
1621522800000|2021-05-20 15:00:00|7351.7|7336.7|7351.4|7336.4|7356.6|7337|7350.6|7331.5|99
1621526400000|2021-05-20 16:00:00|7351.3|7336.3|7351.5|7336.5|7353.1|7338.1|7351.3|7336.3|84
1621530000000|2021-05-20 17:00:00|7351.9|7336.9|7351.8|7336.8|7357|7337|7349.5|7330.1|181
1621533600000|2021-05-20 18:00:00|7351.7|7336.7|7351.3|7336.3|7352.4|7337.4|7351|7336|27
1621537200000|2021-05-20 19:00:00|7351.2|7336.2|7348.8|7333.8|7354.7|7336.2|7348.8|7329.4|41
1621558800000|2021-05-21 01:00:00|7352.5|7327.5|7351.1|7326.1|7352.5|7327.5|7350|7325|4
1621562400000|2021-05-21 02:00:00|7353.5|7328.5|7354.6|7329.6|7355.1|7330.1|7352.6|7327.6|11
1621566000000|2021-05-21 03:00:00|7354|7329|7350.7|7335.7|7355.9|7337.2|7346.1|7325.1|224
1621569600000|2021-05-21 04:00:00|7350.8|7335.8|7345.7|7330.7|7352.3|7337.3|7344.2|7323.2|306
1621573200000|2021-05-21 05:00:00|7345.6|7330.6|7342.7|7327.7|7345.9|7330.9|7342.2|7327.2|415
1621576800000|2021-05-21 06:00:00|7342.3|7327.3|7352.9|7337.9|7357.1|7340.3|7340.8|7325.8|835
1621580400000|2021-05-21 07:00:00|7353|7338|7351.3|7336.3|7354.3|7339.3|7350|7335|533
1621584000000|2021-05-21 08:00:00|7351.1|7336.1|7342.3|7327.3|7352.8|7336.5|7341.7|7322|578
1621587600000|2021-05-21 09:00:00|7342|7327|7330.9|7315.9|7343.6|7328.6|7328.2|7313.2|915
1621591200000|2021-05-21 10:00:00|7331|7316|7324.4|7309.4|7331|7316|7323.1|7308.1|647
1621594800000|2021-05-21 11:00:00|7324.3|7309.3|7329.8|7314.8|7330|7315|7323.9|7308.9|329
1621598400000|2021-05-21 12:00:00|7329.7|7314.7|7327.9|7312.9|7333.1|7318.1|7326.9|7311.9|305
1621602000000|2021-05-21 13:00:00|7328|7313|7331.3|7316.3|7336.7|7319.2|7327.3|7311.3|375
1621605600000|2021-05-21 14:00:00|7331|7316|7330.3|7315.3|7335.4|7320.4|7330|7315|478
1621609200000|2021-05-21 15:00:00|7330.4|7315.4|7336.4|7321.4|7336.5|7321.4|7328.8|7309.1|163
1621612800000|2021-05-21 16:00:00|7336.6|7321.6|7338.6|7323.6|7344.8|7325.6|7336.2|7317.3|274
1621616400000|2021-05-21 17:00:00|7338.7|7323.7|7337.3|7322.3|7343.3|7323.9|7337.2|7316.9|185
1621620000000|2021-05-21 18:00:00|7336.8|7321.8|7337.3|7322.3|7342|7323.4|7336.8|7316.6|52
1621623600000|2021-05-21 19:00:00|7337.4|7322.4|7336|7321|7341.8|7322.4|7334.6|7315.2|32
1621818000000|2021-05-24 01:00:00|7339.5|7314.5|7340.5|7315.5|7340.5|7315.5|7339.5|7314.5|2
1621821600000|2021-05-24 02:00:00|7338.4|7313.4|7338.7|7313.7|7338.8|7313.8|7338.1|7313.1|14
1621825200000|2021-05-24 03:00:00|7338.8|7313.8|7330|7315|7339.4|7317.7|7329.3|7310|409
1621828800000|2021-05-24 04:00:00|7330.1|7315.1|7337.3|7322.3|7340.6|7323.5|7329.5|7312.6|608
1621832400000|2021-05-24 05:00:00|7337.1|7322.1|7338.6|7323.6|7342.8|7327.8|7335.4|7320.4|609
1621836000000|2021-05-24 06:00:00|7338.7|7323.7|7338.9|7323.9|7339|7324|7336.3|7321.3|346
1621839600000|2021-05-24 07:00:00|7338.8|7323.8|7333.2|7318.2|7339.2|7324.2|7333.2|7318.2|335
1621843200000|2021-05-24 08:00:00|7333.3|7318.3|7336.7|7321.7|7340.8|7325.8|7332.2|7317.2|535
1621846800000|2021-05-24 09:00:00|7336.9|7321.9|7341.5|7326.5|7344|7329|7336.8|7321.8|519
1621850400000|2021-05-24 10:00:00|7342|7327|7338.4|7323.4|7342.4|7327.4|7337.5|7322.5|348
1621854000000|2021-05-24 11:00:00|7338.5|7323.5|7338|7323|7339.4|7324.4|7337.3|7322.3|207
1621857600000|2021-05-24 12:00:00|7338.1|7323.1|7338.3|7323.3|7338.9|7323.9|7337.5|7322.5|72
1621861200000|2021-05-24 13:00:00|7338.4|7323.4|7337.9|7322.9|7339.3|7324.3|7337.3|7322.3|116
1621864800000|2021-05-24 14:00:00|7337.8|7322.8|7334.9|7319.9|7338|7323|7334.5|7319.5|97
1621868400000|2021-05-24 15:00:00|7334.8|7319.8|7336.7|7321.7|7337.5|7322.5|7332.6|7317.6|137
1621872000000|2021-05-24 16:00:00|7336.8|7321.8|7342|7317|7342.1|7324.3|7336.6|7317|88
1621875600000|2021-05-24 17:00:00|7341.8|7316.8|7335.6|7320.6|7341.8|7322.4|7334.8|7316.7|89
1621879200000|2021-05-24 18:00:00|7335.7|7320.7|7336.7|7321.7|7348.7|7328.1|7335.5|7317.4|180
1621882800000|2021-05-24 19:00:00|7336.8|7321.8|7338.8|7323.8|7342.8|7323.8|7334.5|7317.3|93
1621904400000|2021-05-25 01:00:00|7341.6|7316.6|7340.4|7315.4|7341.6|7316.6|7339.7|7314.7|25
1621908000000|2021-05-25 02:00:00|7340.9|7315.9|7337.8|7312.8|7341|7316|7337|7312|26
1621911600000|2021-05-25 03:00:00|7337.3|7312.3|7334.2|7319.2|7337.8|7321.2|7332.8|7312.3|147
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7332.8|7317.8|7336|7321|7329.2|7314.2|417
1621918800000|2021-05-25 05:00:00|7332.5|7317.5|7332.5|7317.5|7334|7319|7330.8|7315.8|361
1621922400000|2021-05-25 06:00:00|7332.3|7317.3|7329.7|7314.7|7332.4|7317.4|7323.7|7308.7|726
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7329.3|7314.3|7330.2|7315.2|7323.8|7308.8|541
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.1|7313.1|7333.1|7318.1|7327.5|7312.5|474
1621933200000|2021-05-25 09:00:00|7327.8|7312.8|7325.9|7310.9|7328.1|7313.1|7323.2|7308.2|606
1621936800000|2021-05-25 10:00:00|7326|7311|7325.6|7310.6|7328.3|7313.3|7324.7|7309.7|320
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7324.2|7309.2|7326.2|7311.2|7323.8|7308.8|156
1621944000000|2021-05-25 12:00:00|7324.1|7309.1|7325.4|7310.4|7325.5|7310.5|7323.8|7308.8|118
1621947600000|2021-05-25 13:00:00|7325.9|7310.9|7325.3|7310.3|7327.4|7312.4|7324.7|7309.7|234
1621951200000|2021-05-25 14:00:00|7325.2|7310.2|7325.5|7310.5|7326|7311|7323.6|7308.6|232
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7332.8|7307.8|7332.9|7314.2|7324.5|7307.8|187
1621958400000|2021-05-25 16:00:00|7332.9|7307.9|7326.2|7311.2|7332.9|7314.2|7325.3|7307.9|138
1621962000000|2021-05-25 17:00:00|7326.3|7311.3|7325.7|7310.7|7326.3|7311.3|7323.8|7308.8|95
1621965600000|2021-05-25 18:00:00|7325.8|7310.8|7325.9|7310.9|7326.5|7311.5|7325.7|7310.7|17
1621969200000|2021-05-25 19:00:00|7326|7311|7327.5|7312.5|7327.7|7312.7|7325.4|7310.4|41
1621990800000|2021-05-26 01:00:00|7332.1|7307.1|7330.1|7305.1|7332.1|7307.1|7329.1|7304.1|13
1621994400000|2021-05-26 02:00:00|7329.4|7304.4|7327.5|7302.5|7330.3|7305.3|7326.8|7301.8|48
1621998000000|2021-05-26 03:00:00|7327.4|7302.4|7325.4|7300.4|7329.3|7307.3|7320.5|7300.2|62
1622001600000|2021-05-26 04:00:00|7325.3|7300.3|7315.3|7300.3|7325.4|7303.5|7310.3|7289.5|186
1622005200000|2021-05-26 05:00:00|7315.2|7300.2|7318.5|7303.5|7323|7303.8|7312.3|7292.6|130
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7315.5|7300.5|7326.5|7307|7315|7300|230
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7315.1|7300.1|7322.8|7303.5|7314.6|7295.3|286
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7318.8|7303.8|7325.6|7306.8|7314.3|7299.3|306
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7316.7|7301.7|7320.3|7305.3|7315.1|7300.1|366
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7316|7301|7321.8|7306.8|7315.2|7300.2|332
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7321|7306|7324.6|7306.3|7315|7298.8|387
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7324.5|7309.5|7327.6|7310.6|7319.8|7302|464
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7324.5|7309.5|7327.5|7312.5|7323.3|7308.3|383
1622037600000|2021-05-26 14:00:00|7324.6|7309.6|7319|7304|7325.6|7310.6|7317.5|7302.5|398
1622041200000|2021-05-26 15:00:00|7318.9|7303.9|7322.1|7307.1|7322.6|7307.6|7317.7|7302.7|298
1622044800000|2021-05-26 16:00:00|7322.2|7307.2|7319.8|7304.8|7322.8|7307.8|7319.3|7304.3|261
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7317.9|7302.9|7323.5|7304.7|7317|7298.1|173
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7313.9|7298.9|7319.7|7304.2|7312.9|7294.3|135
1622055600000|2021-05-26 19:00:00|7314.1|7299.1|7312.2|7297.2|7314.1|7299.1|7312.1|7297.1|41
1622077200000|2021-05-27 01:00:00|7330.4|7305.4|7325.8|7300.8|7330.4|7305.4|7325.4|7300.4|5
1622080800000|2021-05-27 02:00:00|7328.6|7303.6|7325.5|7300.5|7328.6|7303.6|7320.2|7295.2|12
1622084400000|2021-05-27 03:00:00|7326.1|7301.1|7324.1|7299.1|7326.6|7307.1|7319.8|7296.7|202
1622088000000|2021-05-27 04:00:00|7324|7299|7315.8|7300.8|7325.4|7305.6|7314.2|7299|385
1622091600000|2021-05-27 05:00:00|7315.7|7300.7|7308|7293|7315.7|7300.7|7306.9|7291.9|720
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7307.6|7292.6|7308.9|7293.9|7302.6|7287.6|608
1622098800000|2021-05-27 07:00:00|7307.2|7292.2|7305.6|7290.6|7308.3|7293.3|7303.7|7288.7|420
1622102400000|2021-05-27 08:00:00|7305.7|7290.7|7308.5|7293.5|7309.1|7294.1|7303.8|7288.8|494
1622106000000|2021-05-27 09:00:00|7308.6|7293.6|7299.4|7284.4|7309.3|7294.3|7291.6|7276.6|1083
1622109600000|2021-05-27 10:00:00|7299.6|7284.6|7298|7283|7301.3|7286.3|7294.9|7279.9|424
1622113200000|2021-05-27 11:00:00|7297.9|7282.9|7301.8|7276.8|7307.3|7286.9|7294.4|7275|636
1622116800000|2021-05-27 12:00:00|7303.1|7278.1|7303.2|7288.2|7308.9|7289.2|7298.1|7276.5|908
1622120400000|2021-05-27 13:00:00|7308.6|7283.6|7305.1|7290.1|7308.8|7290.2|7301|7282|426
1622124000000|2021-05-27 14:00:00|7305.3|7290.3|7302.4|7287.4|7307.7|7290.3|7301.1|7282.5|375
1622127600000|2021-05-27 15:00:00|7302.5|7287.5|7304.9|7289.9|7310.6|7292.5|7301.7|7284.1|425
1622131200000|2021-05-27 16:00:00|7304.8|7289.8|7308.9|7293.9|7314.8|7295.4|7304.8|7288.8|499
1622134800000|2021-05-27 17:00:00|7309|7294|7309|7294|7310.3|7295.3|7307.8|7292.8|339
1622138400000|2021-05-27 18:00:00|7309.1|7294.1|7311.3|7296.3|7317.1|7297.5|7309.1|7291.9|177
1622142000000|2021-05-27 19:00:00|7311.2|7296.2|7312.5|7297.5|7317.4|7298.2|7310.6|7291|82
1622163600000|2021-05-28 01:00:00|7306.8|7281.8|7306|7281|7306.8|7281.8|7306|7281|4
1622167200000|2021-05-28 02:00:00|7307.5|7282.5|7306|7281|7307.5|7282.5|7303.3|7278.3|5
1622170800000|2021-05-28 03:00:00|7305.8|7280.8|7295.1|7280.1|7305.8|7283.8|7295|7276.8|170
1622174400000|2021-05-28 04:00:00|7295|7280|7282|7267|7295.2|7280.2|7281.9|7266.9|705
1622178000000|2021-05-28 05:00:00|7281.9|7266.9|7286.1|7271.1|7289.3|7274.3|7274.6|7254.3|1113
1622181600000|2021-05-28 06:00:00|7286.2|7271.2|7286.3|7271.3|7291.3|7276.3|7284.3|7269.3|757
1622185200000|2021-05-28 07:00:00|7286.4|7271.4|7286.5|7271.5|7294.3|7279.3|7285.3|7270.3|638
1622188800000|2021-05-28 08:00:00|7286.6|7271.6|7286.5|7271.5|7290.4|7275.4|7282.1|7267.1|904
1622192400000|2021-05-28 09:00:00|7286.4|7271.4|7288.3|7273.3|7292.7|7277.7|7281|7266|1007
1622196000000|2021-05-28 10:00:00|7288.4|7273.4|7289.9|7274.9|7292.4|7277.4|7287.2|7272.2|404
1622199600000|2021-05-28 11:00:00|7290|7275|7294|7279|7299.4|7279.8|7289.6|7273.1|443
1622203200000|2021-05-28 12:00:00|7293.6|7278.6|7300.3|7285.3|7306.3|7286.5|7291.8|7271.8|1041
1622206800000|2021-05-28 13:00:00|7300.4|7285.4|7287.8|7272.8|7305.2|7285.4|7286.3|7269.3|517
1622210400000|2021-05-28 14:00:00|7287.5|7272.5|7290.3|7265.3|7294.9|7273.8|7285.2|7265.1|117
1622214000000|2021-05-28 15:00:00|7290.4|7265.4|7285.2|7270.2|7293|7271.6|7283|7261.8|337
1622217600000|2021-05-28 16:00:00|7285.6|7270.6|7285.1|7270.1|7292.7|7271|7284.3|7265.6|261
1622221200000|2021-05-28 17:00:00|7284.7|7269.7|7285.2|7260.2|7290.6|7269.9|7280.3|7258.6|542
1622224800000|2021-05-28 18:00:00|7280.6|7265.6|7286.4|7261.4|7287|7266.1|7280.6|7258.7|65
1622228400000|2021-05-28 19:00:00|7286.8|7261.8|7283.7|7268.7|7288.6|7268.8|7281.9|7260.6|76
1622422800000|2021-05-31 01:00:00|7289|7264|7288|7263|7293|7268|7287.6|7262.6|14
1622426400000|2021-05-31 02:00:00|7289.5|7264.5|7287.6|7262.6|7289.5|7264.5|7287.6|7262.6|7
1622430000000|2021-05-31 03:00:00|7288|7263|7284.8|7269.8|7291.3|7271.9|7282.8|7260.8|135
1622433600000|2021-05-31 04:00:00|7284.7|7269.7|7278.7|7263.7|7284.7|7269.7|7278.1|7263.1|394
1622437200000|2021-05-31 05:00:00|7278.6|7263.6|7286.6|7271.6|7288.5|7273.5|7277.3|7262.3|567
1622440800000|2021-05-31 06:00:00|7286.7|7271.7|7292.2|7277.2|7295.5|7280.5|7286.5|7271.5|747
1622444400000|2021-05-31 07:00:00|7292.3|7277.3|7296.1|7281.1|7301.3|7286.3|7292.3|7277.3|880
1622448000000|2021-05-31 08:00:00|7296|7281|7295.4|7280.4|7298.1|7283.1|7292.5|7277.5|694
1622451600000|2021-05-31 09:00:00|7295.5|7280.5|7300.6|7285.6|7306.5|7291.5|7295|7280|849
1622455200000|2021-05-31 10:00:00|7300.5|7285.5|7297|7282|7304|7286|7296.3|7276.8|437
1622458800000|2021-05-31 11:00:00|7297.1|7282.1|7298|7283|7307|7285.8|7296|7278.5|384
1622462400000|2021-05-31 12:00:00|7303|7278|7303.8|7278.8|7304.3|7283.6|7297.8|7278|65
1622466000000|2021-05-31 13:00:00|7303.6|7278.6|7304.1|7279.1|7304.1|7284.1|7296.8|7276.9|42
1622469600000|2021-05-31 14:00:00|7303.5|7278.5|7301.4|7276.4|7303.5|7278.5|7300.8|7275.8|80
1622473200000|2021-05-31 15:00:00|7301.6|7276.6|7301.5|7276.5|7304.1|7283.7|7298.4|7276.4|102
1622476800000|2021-05-31 16:00:00|7301.4|7276.4|7297.8|7272.8|7301.7|7280.8|7291.9|7271.5|262
1622480400000|2021-05-31 17:00:00|7297.7|7272.7|7297.6|7272.6|7297.8|7272.8|7297.3|7272.3|17
1622484000000|2021-05-31 18:00:00|7298.3|7273.3|7298.4|7273.4|7298.5|7273.5|7298.3|7273.3|10
1622487600000|2021-05-31 19:00:00|7298.9|7273.9|7299|7274|7300.1|7275.1|7298.9|7273.9|7
1622509200000|2021-06-01 01:00:00|7301.8|7276.8|7299.9|7274.9|7302.8|7277.8|7299.8|7274.8|8
1622512800000|2021-06-01 02:00:00|7300|7275|7296|7281|7302|7281|7296|7275|12
1622516400000|2021-06-01 03:00:00|7301.5|7276.5|7294.3|7279.3|7304.4|7281.8|7293.2|7276.2|314
1622520000000|2021-06-01 04:00:00|7294.4|7279.4|7312.9|7297.9|7313.2|7298.2|7294|7279|715
1622523600000|2021-06-01 05:00:00|7313.1|7298.1|7317.3|7302.3|7318.6|7303.6|7308.2|7293.2|845
1622527200000|2021-06-01 06:00:00|7317.4|7302.4|7313.8|7298.8|7322|7307|7311.1|7296.1|706
1622530800000|2021-06-01 07:00:00|7313.9|7298.9|7318|7303|7324.8|7309.8|7313.9|7298.9|1008
1622534400000|2021-06-01 08:00:00|7318.1|7303.1|7327.6|7312.6|7332.4|7317.4|7317.1|7302.1|1204
1622538000000|2021-06-01 09:00:00|7327.7|7312.7|7330.4|7315.4|7335.5|7320.5|7323.6|7308.6|1092
1622541600000|2021-06-01 10:00:00|7330.5|7315.5|7331.8|7316.8|7336.9|7321.9|7329.9|7314.9|579
1622545200000|2021-06-01 11:00:00|7331.9|7316.9|7331.1|7316.1|7332.9|7317.1|7328.5|7307.7|307
1622548800000|2021-06-01 12:00:00|7330.9|7315.9|7326.6|7311.6|7331.1|7316.1|7325.7|7305.8|295
1622552400000|2021-06-01 13:00:00|7326.5|7311.5|7323.8|7308.8|7331.5|7314|7323|7306.4|493
1622556000000|2021-06-01 14:00:00|7324|7309|7324.2|7309.2|7330.7|7312.1|7321.3|7305|743
1622559600000|2021-06-01 15:00:00|7324.1|7309.1|7333.2|7308.2|7334.1|7312.4|7322.6|7305.7|299
1622563200000|2021-06-01 16:00:00|7331.5|7306.5|7328.9|7313.9|7334.1|7314.1|7326.9|7306.5|122
1622566800000|2021-06-01 17:00:00|7329.3|7314.3|7329.9|7304.9|7330.4|7314.3|7325.2|7304.9|241
1622570400000|2021-06-01 18:00:00|7330|7305|7325.5|7310.5|7330.3|7310.9|7324.6|7304.9|62
1622574000000|2021-06-01 19:00:00|7325.1|7310.1|7326|7311|7326.4|7311.4|7325.1|7310.1|20
1622595600000|2021-06-02 01:00:00|7330.1|7305.1|7331.5|7306.5|7331.9|7306.9|7330.1|7305.1|4
1622599200000|2021-06-02 02:00:00|7330.1|7305.1|7331.5|7306.5|7331.5|7306.5|7329.5|7304.5|5
1622602800000|2021-06-02 03:00:00|7331.1|7306.1|7344.6|7329.6|7351.4|7332.8|7330.4|7305.4|448
1622606400000|2021-06-02 04:00:00|7344.5|7329.5|7364|7349|7367.5|7352.5|7344.3|7329.3|1371
1622610000000|2021-06-02 05:00:00|7364.1|7349.1|7360.5|7345.5|7372.1|7357.1|7354.6|7339.6|1588
1622613600000|2021-06-02 06:00:00|7360.2|7345.2|7355.9|7340.9|7362.1|7347.1|7354.6|7339.6|1061
1622617200000|2021-06-02 07:00:00|7356|7341|7349|7334|7359.5|7344.5|7346.5|7331.5|1196
1622620800000|2021-06-02 08:00:00|7348.8|7333.8|7346.3|7331.3|7353|7338|7345|7330|669
1622624400000|2021-06-02 09:00:00|7347.1|7332.1|7346.2|7331.2|7350|7335|7341|7326|693
1622628000000|2021-06-02 10:00:00|7346.7|7331.7|7349.9|7334.9|7353.1|7338.1|7344.2|7329.2|505
1622631600000|2021-06-02 11:00:00|7350|7335|7352.4|7337.4|7358.4|7340.5|7349.6|7331.6|385
1622635200000|2021-06-02 12:00:00|7352.3|7337.3|7340.5|7325.5|7353.9|7337.4|7339.1|7319.6|626
1622638800000|2021-06-02 13:00:00|7339.9|7324.9|7338.9|7323.9|7343.4|7327.8|7336.8|7318.3|360
1622642400000|2021-06-02 14:00:00|7339|7324|7336.7|7311.7|7342.7|7324.6|7334.5|7311.5|325
1622646000000|2021-06-02 15:00:00|7337.9|7312.9|7333.5|7318.5|7340.8|7320.5|7330.2|7309.1|408
1622649600000|2021-06-02 16:00:00|7333.7|7318.7|7335.6|7320.6|7339|7320.8|7333.2|7313.6|319
1622653200000|2021-06-02 17:00:00|7335.5|7320.5|7340.6|7315.6|7341.5|7322.8|7331.6|7315.4|295
1622656800000|2021-06-02 18:00:00|7340.8|7315.8|7339.7|7314.7|7340.9|7321.6|7334.2|7313.4|101
1622660400000|2021-06-02 19:00:00|7339.6|7314.6|7340.3|7315.3|7340.8|7321.5|7335.2|7314.5|152
1622682000000|2021-06-03 01:00:00|7341.5|7316.5|7343.5|7318.5|7343.5|7318.5|7340.2|7315.2|14
1622685600000|2021-06-03 02:00:00|7344|7319|7344.3|7319.3|7345.2|7320.2|7344|7319|17
1622689200000|2021-06-03 03:00:00|7344.2|7319.2|7344.2|7329.2|7349|7331.7|7336.7|7319.1|454
1622692800000|2021-06-03 04:00:00|7344.1|7329.1|7343|7328|7354.4|7339.4|7342.7|7327.7|946
1622696400000|2021-06-03 05:00:00|7343.6|7328.6|7346.2|7331.2|7350.9|7335.9|7341.6|7326.6|875
1622700000000|2021-06-03 06:00:00|7346.1|7331.1|7342.4|7327.4|7348.8|7333.8|7338.2|7323.2|740
1622703600000|2021-06-03 07:00:00|7342.2|7327.2|7344.3|7329.3|7347.6|7332.6|7340|7325|871
1622707200000|2021-06-03 08:00:00|7344.2|7329.2|7330.9|7315.9|7344.3|7329.3|7325.9|7310.9|1375
1622710800000|2021-06-03 09:00:00|7331|7316|7323.1|7308.1|7333.2|7318.2|7320.9|7305.9|982
1622714400000|2021-06-03 10:00:00|7323|7308|7328.3|7313.3|7329|7314|7315.7|7300.7|962
1622718000000|2021-06-03 11:00:00|7328.6|7313.6|7325.4|7310.4|7331.8|7313.6|7322.8|7304|557
1622721600000|2021-06-03 12:00:00|7324.7|7309.7|7328.3|7313.3|7332|7313.4|7323.8|7307|409
1622725200000|2021-06-03 13:00:00|7328.4|7313.4|7333.1|7318.1|7339.2|7322.5|7328.3|7311.1|1050
1622728800000|2021-06-03 14:00:00|7333.2|7318.2|7334.5|7319.5|7340.5|7321.4|7331.5|7314.6|289
1622732400000|2021-06-03 15:00:00|7334.4|7319.4|7338.8|7323.8|7338.8|7323.8|7332.5|7317.5|267
1622736000000|2021-06-03 16:00:00|7338.9|7323.9|7338.3|7323.3|7340.2|7325.2|7337.2|7322.2|221
1622739600000|2021-06-03 17:00:00|7338.2|7323.2|7338|7323|7343.8|7324.2|7335.7|7317|206
1622743200000|2021-06-03 18:00:00|7338.1|7323.1|7335.9|7320.9|7343.5|7323.4|7335.7|7316.7|65
1622746800000|2021-06-03 19:00:00|7335.8|7320.8|7336.4|7321.4|7337.6|7322.6|7335.8|7320.8|40
1622750400000|2021-06-03 20:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622768400000|2021-06-04 01:00:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622772000000|2021-06-04 02:00:00|7343.8|7318.8|7343.3|7318.3|7344.5|7319.5|7341.8|7316.8|14
1622775600000|2021-06-04 03:00:00|7342.5|7317.5|7335|7320|7344.3|7324.4|7333.9|7314.6|239
1622779200000|2021-06-04 04:00:00|7335.3|7320.3|7332.3|7317.3|7342.9|7327.9|7326.3|7305.2|895
1622782800000|2021-06-04 05:00:00|7332.2|7317.2|7330.5|7315.5|7334.9|7319.9|7326.5|7311.5|1050
1622786400000|2021-06-04 06:00:00|7330.4|7315.4|7329.1|7314.1|7343.7|7325.4|7329.1|7314.1|1110
1622790000000|2021-06-04 07:00:00|7329.2|7314.2|7333.6|7318.6|7336.6|7321.6|7326|7311|830
1622793600000|2021-06-04 08:00:00|7333.5|7318.5|7335.7|7320.7|7345.5|7330.5|7333.5|7318.5|811
1622797200000|2021-06-04 09:00:00|7335.5|7320.5|7332|7317|7341.3|7326.3|7329.2|7314.2|644
1622800800000|2021-06-04 10:00:00|7332.1|7317.1|7335|7320|7336.1|7321.1|7331.6|7316.6|473
1622804400000|2021-06-04 11:00:00|7334.9|7319.9|7331.4|7316.4|7335.1|7320.1|7331|7316|297
1622808000000|2021-06-04 12:00:00|7331|7316|7323.3|7298.3|7340.1|7316.9|7315.6|7297.7|1186
1622811600000|2021-06-04 13:00:00|7317.3|7302.3|7316.3|7301.3|7322.8|7302.4|7312.3|7290.4|794
1622815200000|2021-06-04 14:00:00|7316.2|7301.2|7325.1|7300.1|7326.1|7307|7314.6|7295.1|142
1622818800000|2021-06-04 15:00:00|7324.8|7299.8|7322.9|7297.9|7325.5|7305.3|7316.2|7294.6|104
1622822400000|2021-06-04 16:00:00|7323|7298|7324.2|7299.2|7325.2|7303.8|7316.2|7294.8|289
1622826000000|2021-06-04 17:00:00|7323.7|7298.7|7319.5|7304.5|7325.5|7304.5|7317.6|7297.1|48
1622829600000|2021-06-04 18:00:00|7327.3|7302.3|7321.5|7306.5|7327.6|7307.7|7320.2|7301.3|39
1622833200000|2021-06-04 19:00:00|7322|7307|7324.8|7299.8|7328.6|7308.6|7318.2|7298.8|56
1623027600000|2021-06-07 01:00:00|7325.1|7300.1|7326.1|7301.1|7327|7302|7323.7|7298.7|25
1623031200000|2021-06-07 02:00:00|7328.6|7303.6|7325|7300|7329.9|7303.6|7325|7300|11
1623034800000|2021-06-07 03:00:00|7321.4|7296.4|7321.7|7306.7|7330.8|7308.5|7321.1|7296.1|216
1623038400000|2021-06-07 04:00:00|7321.8|7306.8|7311|7296|7324.2|7309.2|7310.1|7295.1|692
1623042000000|2021-06-07 05:00:00|7310.9|7295.9|7305.9|7290.9|7311.4|7296.4|7305.4|7290.4|650
1623045600000|2021-06-07 06:00:00|7306|7291|7312.5|7297.5|7314.5|7299.5|7305.8|7290.8|758
1623049200000|2021-06-07 07:00:00|7312.4|7297.4|7314.1|7299.1|7319.1|7304.1|7311.1|7296.1|626
1623052800000|2021-06-07 08:00:00|7314.2|7299.2|7312.4|7297.4|7316.9|7301.9|7312.2|7297.2|391
1623056400000|2021-06-07 09:00:00|7312.5|7297.5|7312.3|7297.3|7315.8|7300.8|7311.8|7296.8|281
1623060000000|2021-06-07 10:00:00|7312.2|7297.2|7311.5|7296.5|7313.6|7298.6|7310.6|7295.6|594
1623063600000|2021-06-07 11:00:00|7311.4|7296.4|7308.3|7293.3|7317.3|7298.8|7307.1|7288.4|477
1623067200000|2021-06-07 12:00:00|7307.5|7292.5|7313.8|7298.8|7316.2|7298.8|7307.3|7289.7|791
1623070800000|2021-06-07 13:00:00|7313.4|7298.4|7313.9|7298.9|7314.3|7299.3|7312|7297|213
1623074400000|2021-06-07 14:00:00|7314|7299|7312.5|7297.5|7314.6|7299.6|7312|7297|395
1623078000000|2021-06-07 15:00:00|7312.4|7297.4|7310.2|7295.2|7312.9|7297.9|7309.4|7294.4|188
1623081600000|2021-06-07 16:00:00|7310.1|7295.1|7311.3|7296.3|7311.9|7296.9|7310.1|7295.1|188
1623085200000|2021-06-07 17:00:00|7311.2|7296.2|7311.2|7296.2|7311.5|7296.5|7311.1|7296.1|163
1623088800000|2021-06-07 18:00:00|7311.1|7296.1|7311.2|7296.2|7316.4|7296.7|7308.9|7288.3|99
1623092400000|2021-06-07 19:00:00|7311.3|7296.3|7309.3|7294.3|7315.2|7296.3|7308.8|7289.8|32
1623114000000|2021-06-08 01:00:00|7318.8|7293.8|7317.3|7292.3|7318.8|7293.8|7317.3|7292.3|2
1623117600000|2021-06-08 02:00:00|7318|7293|7320|7295|7321.8|7296.8|7316.3|7291.3|25
1623121200000|2021-06-08 03:00:00|7321.1|7296.1|7310.6|7295.6|7321.1|7299.3|7309.5|7289.3|174
1623124800000|2021-06-08 04:00:00|7310.5|7295.5|7313.2|7298.2|7316.1|7301.1|7308.7|7293.7|555
1623128400000|2021-06-08 05:00:00|7312.9|7297.9|7315.1|7300.1|7319.3|7304.3|7312.9|7297.9|701
1623132000000|2021-06-08 06:00:00|7314.6|7299.6|7313.2|7298.2|7315.8|7300.8|7311.7|7296.7|406
1623135600000|2021-06-08 07:00:00|7313|7298|7314.3|7299.3|7317.1|7302.1|7312.1|7297.1|381
1623139200000|2021-06-08 08:00:00|7314.4|7299.4|7320.1|7305.1|7322.2|7307.2|7313.5|7298.5|559
1623142800000|2021-06-08 09:00:00|7320|7305|7320.5|7305.5|7324|7309|7318.6|7303.6|494
1623146400000|2021-06-08 10:00:00|7320.8|7305.8|7320.6|7305.6|7322.9|7307.9|7318.8|7303.8|294
1623150000000|2021-06-08 11:00:00|7320.7|7305.7|7319.7|7304.7|7320.9|7305.9|7318.6|7303.6|230
1623153600000|2021-06-08 12:00:00|7319.8|7304.8|7320.6|7305.6|7321.6|7306.6|7318.8|7303.8|154
1623157200000|2021-06-08 13:00:00|7320.7|7305.7|7328.4|7313.4|7330.9|7315.9|7320.2|7305.2|388
1623160800000|2021-06-08 14:00:00|7328.2|7313.2|7324.6|7309.6|7328.4|7313.4|7324|7309|404
1623164400000|2021-06-08 15:00:00|7324.5|7309.5|7328|7313|7328.3|7313.3|7324.5|7309.5|104
1623168000000|2021-06-08 16:00:00|7328.1|7313.1|7328.1|7313.1|7339|7317|7327.9|7308.3|369
1623171600000|2021-06-08 17:00:00|7328|7313|7328.3|7313.3|7328.4|7313.4|7327.2|7312.2|35
1623175200000|2021-06-08 18:00:00|7328|7313|7328.6|7313.6|7335.1|7314.7|7327.7|7308.7|72
1623178800000|2021-06-08 19:00:00|7328.5|7313.5|7334.8|7309.8|7337.8|7315.9|7325.9|7308.4|79
1623200400000|2021-06-09 01:00:00|7330.2|7305.2|7329.6|7304.6|7330.2|7305.2|7329|7304|13
1623204000000|2021-06-09 02:00:00|7330.4|7305.4|7324.6|7309.6|7330.4|7310.2|7323.8|7303.6|51
1623207600000|2021-06-09 03:00:00|7324.8|7309.8|7325.5|7310.5|7332.4|7312.4|7322.5|7301.5|282
1623211200000|2021-06-09 04:00:00|7325.7|7310.7|7329.3|7314.3|7346.4|7321.4|7321.4|7306.4|547
1623214800000|2021-06-09 05:00:00|7329.4|7314.4|7332.6|7317.6|7335.3|7320.3|7326.9|7311.9|645
1623218400000|2021-06-09 06:00:00|7332.7|7317.7|7330.8|7315.8|7336|7321|7328.2|7313.2|588
1623222000000|2021-06-09 07:00:00|7331|7316|7332|7317|7333.6|7318.6|7329|7314|547
1623225600000|2021-06-09 08:00:00|7332.1|7317.1|7325.7|7310.7|7332.3|7317.3|7323.2|7308.2|479
1623229200000|2021-06-09 09:00:00|7325.5|7310.5|7329.6|7314.6|7331.3|7316.3|7323.6|7308.6|456
1623232800000|2021-06-09 10:00:00|7329.8|7314.8|7328.1|7313.1|7330.3|7315.3|7326.9|7311.9|231
1623236400000|2021-06-09 11:00:00|7328|7313|7327.6|7312.6|7333.5|7315.5|7327|7307.3|320
1623240000000|2021-06-09 12:00:00|7328.7|7313.7|7326.4|7311.4|7329.1|7314.1|7324.6|7309.6|300
1623243600000|2021-06-09 13:00:00|7326.3|7311.3|7325.1|7310.1|7327.3|7312.3|7324.3|7309.3|231
1623247200000|2021-06-09 14:00:00|7325|7310|7331.4|7316.4|7331.5|7316.5|7324.6|7309.6|271
1623250800000|2021-06-09 15:00:00|7331.3|7316.3|7329.7|7314.7|7333|7318|7329.3|7314.3|366
1623254400000|2021-06-09 16:00:00|7329.6|7314.6|7331.8|7316.8|7332.2|7317.2|7329.4|7314.4|38
1623258000000|2021-06-09 17:00:00|7331.9|7316.9|7331.4|7316.4|7336.1|7317.4|7330.2|7311|106
1623261600000|2021-06-09 18:00:00|7331.5|7316.5|7331.4|7316.4|7332.2|7317.2|7331.1|7316.1|14
1623265200000|2021-06-09 19:00:00|7330.8|7315.8|7330.6|7315.6|7331.5|7316.5|7329.7|7314.7|45
1623286800000|2021-06-10 01:00:00|7336|7311|7334.6|7309.6|7336|7311|7334.6|7309.6|2
1623290400000|2021-06-10 02:00:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1623294000000|2021-06-10 03:00:00|7335.4|7310.4|7331.7|7316.7|7338.5|7317.6|7329.8|7309.8|228
1623297600000|2021-06-10 04:00:00|7331.9|7316.9|7329.3|7314.3|7333.8|7318.8|7326.7|7311.7|469
1623301200000|2021-06-10 05:00:00|7329.6|7314.6|7330.7|7315.7|7332.9|7317.9|7327.6|7312.6|434
1623304800000|2021-06-10 06:00:00|7330.8|7315.8|7331.4|7316.4|7332.8|7317.8|7329.6|7314.6|415
1623308400000|2021-06-10 07:00:00|7331.3|7316.3|7340.3|7325.3|7342.8|7327.8|7331.2|7316.2|775
1623312000000|2021-06-10 08:00:00|7340|7325|7343.1|7328.1|7346.1|7331.1|7338.5|7323.5|564
1623315600000|2021-06-10 09:00:00|7343.2|7328.2|7339.3|7324.3|7343.2|7328.2|7337.9|7322.9|275
1623319200000|2021-06-10 10:00:00|7339.5|7324.5|7341.6|7326.6|7342.6|7327.6|7338.6|7323.6|220
1623322800000|2021-06-10 11:00:00|7341.9|7326.9|7347.7|7322.7|7349.3|7327.8|7339.8|7322|537
1623326400000|2021-06-10 12:00:00|7347.8|7322.8|7338.1|7323.1|7351.2|7332|7337|7315.6|1257
1623330000000|2021-06-10 13:00:00|7338.2|7323.2|7337.9|7322.9|7347.9|7328.9|7336.6|7316.7|1097
1623333600000|2021-06-10 14:00:00|7338|7323|7345.7|7330.7|7349|7331.2|7335.1|7316.6|502
1623337200000|2021-06-10 15:00:00|7345.9|7330.9|7342.2|7327.2|7348.7|7332.1|7342.2|7321.9|190
1623340800000|2021-06-10 16:00:00|7342.4|7327.4|7337.5|7322.5|7347.2|7327.7|7337.3|7317.6|281
1623344400000|2021-06-10 17:00:00|7337.7|7322.7|7334.3|7319.3|7341.4|7322.9|7334.2|7314.6|117
1623348000000|2021-06-10 18:00:00|7334.2|7319.2|7334.5|7319.5|7338.8|7319.9|7333.2|7313.4|84
1623351600000|2021-06-10 19:00:00|7334.4|7319.4|7335|7320|7339.8|7320.8|7334.2|7314|47
1623373200000|2021-06-11 01:00:00|7340.7|7315.7|7339.6|7314.6|7340.7|7315.7|7338|7313|14
1623376800000|2021-06-11 02:00:00|7340.1|7315.1|7335.3|7310.3|7340.3|7315.3|7335.1|7310.1|36
1623380400000|2021-06-11 03:00:00|7335.1|7310.1|7328.4|7313.4|7335.1|7313.8|7326.6|7304.2|206
1623384000000|2021-06-11 04:00:00|7328.3|7313.3|7325.7|7310.7|7334.1|7314.8|7324.2|7309|550
1623387600000|2021-06-11 05:00:00|7325.8|7310.8|7329.1|7314.1|7330.9|7315.9|7325.8|7310.8|541
1623391200000|2021-06-11 06:00:00|7329.2|7314.2|7331.1|7316.1|7333|7318|7329.2|7314.2|350
1623394800000|2021-06-11 07:00:00|7331|7316|7339.1|7324.1|7340.4|7325.4|7329.1|7314.1|801
1623398400000|2021-06-11 08:00:00|7339.2|7324.2|7338.9|7323.9|7341|7326|7336.6|7321.6|483
1623402000000|2021-06-11 09:00:00|7339|7324|7340.6|7325.6|7342.3|7327.3|7338|7323|471
1623405600000|2021-06-11 10:00:00|7340.5|7325.5|7340.2|7325.2|7341.2|7326.2|7337.3|7322.3|232
1623409200000|2021-06-11 11:00:00|7340.3|7325.3|7350|7325|7352.3|7330.4|7338.9|7319.6|341
1623412800000|2021-06-11 12:00:00|7350.2|7325.2|7346.5|7331.5|7351.5|7332.4|7343.8|7321|673
1623416400000|2021-06-11 13:00:00|7346.6|7331.6|7368.6|7343.6|7368.9|7349.7|7345.4|7324.8|518
1623420000000|2021-06-11 14:00:00|7368.3|7343.3|7358.7|7343.7|7368.3|7347.4|7357.2|7336.9|587
1623423600000|2021-06-11 15:00:00|7358.8|7343.8|7362.2|7337.2|7362.6|7343.8|7353.8|7331.1|477
1623427200000|2021-06-11 16:00:00|7362.1|7337.1|7362|7337|7365.4|7345.1|7358|7333|527
1623430800000|2021-06-11 17:00:00|7359.4|7334.4|7359.6|7334.6|7364.7|7344.8|7356.8|7333.4|482
1623434400000|2021-06-11 18:00:00|7361.4|7336.4|7356.6|7341.6|7363.1|7342.1|7354.6|7334.6|133
1623438000000|2021-06-11 19:00:00|7356.5|7341.5|7355.4|7330.4|7361.6|7341.5|7355|7330.4|41
1623632400000|2021-06-14 01:00:00|7363.1|7338.1|7363|7338|7364.6|7339.6|7363|7338|4
1623636000000|2021-06-14 02:00:00|7366.1|7341.1|7365.6|7340.6|7366.1|7341.1|7363.1|7338.1|3
1623639600000|2021-06-14 03:00:00|7363|7338|7356.6|7341.6|7365.1|7344.3|7355|7337.3|201
1623643200000|2021-06-14 04:00:00|7356.5|7341.5|7345.3|7330.3|7359.1|7344.1|7345|7330|578
1623646800000|2021-06-14 05:00:00|7345|7330|7348.2|7333.2|7348.6|7333.6|7343.1|7328.1|381
1623650400000|2021-06-14 06:00:00|7348.5|7333.5|7351.1|7336.1|7353.3|7338.3|7347.5|7332.5|470
1623654000000|2021-06-14 07:00:00|7351|7336|7353.8|7338.8|7358.1|7343.1|7350.6|7335.6|509
1623657600000|2021-06-14 08:00:00|7354|7339|7360.4|7345.4|7363.2|7348.2|7354|7339|397
1623661200000|2021-06-14 09:00:00|7360.5|7345.5|7361.8|7346.8|7363.7|7348.7|7358.9|7343.9|324
1623664800000|2021-06-14 10:00:00|7361.6|7346.6|7357.9|7342.9|7361.6|7346.6|7356|7341|293
1623668400000|2021-06-14 11:00:00|7357.8|7342.8|7362.1|7337.1|7362.5|7343|7356.1|7336.8|194
1623672000000|2021-06-14 12:00:00|7362.3|7337.3|7356.6|7341.6|7362.4|7343.2|7356.1|7336.6|493
1623675600000|2021-06-14 13:00:00|7356.8|7341.8|7356.8|7341.8|7359.1|7344.1|7355.8|7340.8|600
1623679200000|2021-06-14 14:00:00|7356.7|7341.7|7351.7|7336.7|7360.7|7343|7351.6|7330.7|419
1623682800000|2021-06-14 15:00:00|7352.1|7337.1|7351.4|7336.4|7355.4|7337.3|7350.3|7330.2|244
1623686400000|2021-06-14 16:00:00|7351.2|7336.2|7351.3|7336.3|7352.3|7337.3|7351|7336|346
1623690000000|2021-06-14 17:00:00|7351.4|7336.4|7352|7337|7358.9|7338.3|7351.4|7332.4|202
1623693600000|2021-06-14 18:00:00|7352.1|7337.1|7354.2|7339.2|7359.7|7339.7|7351.6|7333.9|84
1623697200000|2021-06-14 19:00:00|7354.1|7339.1|7353.9|7338.9|7359.1|7339.1|7352.3|7331.2|67
1623718800000|2021-06-15 01:00:00|7362.6|7337.6|7360.7|7335.7|7364|7339|7360.3|7335.3|21
1623722400000|2021-06-15 02:00:00|7361.3|7336.3|7363.3|7338.3|7364.8|7339.8|7361.3|7336.3|15
1623726000000|2021-06-15 03:00:00|7362.8|7337.8|7355.7|7340.7|7362.8|7342.4|7354.5|7334.5|201
1623729600000|2021-06-15 04:00:00|7355.2|7340.2|7357.3|7342.3|7358.7|7343.7|7351.2|7336.2|560
1623733200000|2021-06-15 05:00:00|7357.4|7342.4|7357.3|7342.3|7361.4|7346.4|7356.9|7341.9|553
1623736800000|2021-06-15 06:00:00|7357.2|7342.2|7364.6|7349.6|7365|7350|7355.7|7340.7|462
1623740400000|2021-06-15 07:00:00|7364.5|7349.5|7363.3|7348.3|7364.7|7349.7|7362.1|7347.1|332
1623744000000|2021-06-15 08:00:00|7363.4|7348.4|7366.3|7351.3|7366.8|7351.8|7361|7346|394
1623747600000|2021-06-15 09:00:00|7366.4|7351.4|7366.4|7351.4|7369.6|7354.6|7365.3|7350.3|367
1623751200000|2021-06-15 10:00:00|7366.5|7351.5|7368.4|7353.4|7368.8|7353.8|7366.3|7351.3|113
1623754800000|2021-06-15 11:00:00|7368.3|7353.3|7368.9|7353.9|7369|7354|7367|7352|150
1623758400000|2021-06-15 12:00:00|7369|7354|7369.3|7354.3|7371.1|7356.1|7366.1|7351.1|200
1623762000000|2021-06-15 13:00:00|7369.7|7354.7|7369.7|7354.7|7371.1|7356.1|7368.5|7353.5|225
1623765600000|2021-06-15 14:00:00|7369.2|7354.2|7371.5|7356.5|7372.8|7357.8|7369.1|7354.1|196
1623769200000|2021-06-15 15:00:00|7371.3|7356.3|7370.9|7355.9|7372.1|7357.1|7370.3|7355.3|97
1623772800000|2021-06-15 16:00:00|7371|7356|7371.1|7356.1|7373.2|7358.2|7370.2|7355.2|161
1623776400000|2021-06-15 17:00:00|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370|7355|73
1623780000000|2021-06-15 18:00:00|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370|7355|28
1623783600000|2021-06-15 19:00:00|7370.6|7355.6|7370.1|7355.1|7370.7|7355.7|7370|7355|22
1623805200000|2021-06-16 01:00:00|7369.8|7344.8|7370.3|7345.3|7370.3|7345.3|7369.3|7344.3|5
1623808800000|2021-06-16 02:00:00|7370.2|7345.2|7369.9|7344.9|7370.2|7345.2|7369.4|7344.4|7
1623812400000|2021-06-16 03:00:00|7370|7345|7368.6|7353.6|7375.3|7357.1|7367.4|7345|183
1623816000000|2021-06-16 04:00:00|7368.3|7353.3|7363.1|7348.1|7369.7|7354.7|7360.4|7345.4|428
1623819600000|2021-06-16 05:00:00|7363.2|7348.2|7366.9|7351.9|7367.6|7352.6|7361.1|7346.1|464
1623823200000|2021-06-16 06:00:00|7366.8|7351.8|7371.4|7356.4|7373.8|7358.8|7365.2|7350.2|768
1623826800000|2021-06-16 07:00:00|7371.5|7356.5|7369.6|7354.6|7372.3|7357.3|7368.5|7353.5|553
1623830400000|2021-06-16 08:00:00|7369.7|7354.7|7369.6|7354.6|7371.8|7356.8|7367.9|7352.9|269
1623834000000|2021-06-16 09:00:00|7369.5|7354.5|7365.3|7350.3|7369.8|7354.8|7362.8|7347.8|440
1623837600000|2021-06-16 10:00:00|7365.4|7350.4|7366.5|7351.5|7367.1|7352.1|7365.2|7350.2|238
1623841200000|2021-06-16 11:00:00|7366.3|7351.3|7365.8|7350.8|7366.9|7351.9|7365|7350|210
1623844800000|2021-06-16 12:00:00|7365.9|7350.9|7366.4|7351.4|7366.8|7351.8|7363.4|7348.4|223
1623848400000|2021-06-16 13:00:00|7366.3|7351.3|7366.1|7351.1|7367.1|7352.1|7365.2|7350.2|132
1623852000000|2021-06-16 14:00:00|7365.9|7350.9|7366.9|7351.9|7373.6|7352.7|7365|7348.6|189
1623855600000|2021-06-16 15:00:00|7368|7353|7368.9|7343.9|7369.4|7353.4|7362.6|7342.6|406
1623859200000|2021-06-16 16:00:00|7368.8|7343.8|7365.5|7350.5|7371.5|7351.6|7362.7|7342.8|348
1623862800000|2021-06-16 17:00:00|7365.3|7350.3|7368|7343|7371|7350.3|7363.3|7341.2|447
1623866400000|2021-06-16 18:00:00|7370.6|7345.6|7402.8|7377.8|7406.1|7381.1|7369.2|7344.2|472
1623870000000|2021-06-16 19:00:00|7403.1|7378.1|7415.5|7390.5|7421.1|7401|7400.8|7375.8|185
1623891600000|2021-06-17 01:00:00|7408.1|7383.1|7410|7385|7411.5|7386.5|7403.5|7378.5|26
1623895200000|2021-06-17 02:00:00|7409.8|7384.8|7404.3|7379.3|7409.9|7384.9|7396.3|7375.6|40
1623898800000|2021-06-17 03:00:00|7404.5|7379.5|7401.2|7386.2|7409.6|7391.5|7399.9|7379.5|187
1623902400000|2021-06-17 04:00:00|7401.3|7386.3|7407|7392|7407.5|7392.5|7393.6|7378.6|874
1623906000000|2021-06-17 05:00:00|7407.1|7392.1|7408.2|7393.2|7419.2|7404.2|7405|7390|1753
1623909600000|2021-06-17 06:00:00|7407.9|7392.9|7409.9|7394.9|7416.7|7401.7|7407.9|7392.9|1532
1623913200000|2021-06-17 07:00:00|7410|7395|7419.2|7404.2|7423.2|7408.2|7408.6|7393.6|1034
1623916800000|2021-06-17 08:00:00|7419.5|7404.5|7440.6|7425.6|7450.2|7429.5|7414.7|7399.7|1598
1623920400000|2021-06-17 09:00:00|7440.5|7425.5|7445.4|7430.4|7446.2|7431.2|7431|7416|1585
1623924000000|2021-06-17 10:00:00|7445.6|7430.6|7458.5|7443.5|7463.9|7448.9|7443.9|7428.9|1398
1623927600000|2021-06-17 11:00:00|7458.4|7443.4|7464.5|7439.5|7467.2|7447.8|7448.1|7427.5|858
1623931200000|2021-06-17 12:00:00|7465.4|7440.4|7453.2|7438.2|7465.7|7445|7448.3|7428.9|1380
1623934800000|2021-06-17 13:00:00|7453.6|7438.6|7451.3|7436.3|7456.4|7438.6|7441.1|7419.5|1036
1623938400000|2021-06-17 14:00:00|7450.9|7435.9|7455.3|7440.3|7460.9|7441.8|7450.7|7431.1|657
1623942000000|2021-06-17 15:00:00|7455.2|7440.2|7464.8|7439.8|7466.5|7446.9|7454|7436.9|1081
1623945600000|2021-06-17 16:00:00|7460.3|7445.3|7471|7456|7475|7460|7460.2|7439.8|368
1623949200000|2021-06-17 17:00:00|7470.8|7455.8|7468.2|7443.2|7473.8|7455.9|7462|7442.6|385
1623952800000|2021-06-17 18:00:00|7461.9|7446.9|7459.7|7444.7|7468.2|7447.3|7458.3|7441|100
1623956400000|2021-06-17 19:00:00|7459.8|7444.8|7460.6|7445.6|7466.8|7446.3|7458|7441.8|121
1623978000000|2021-06-18 01:00:00|7465|7440|7461.5|7436.5|7465.6|7440.6|7458.9|7433.9|27
1623981600000|2021-06-18 02:00:00|7461.4|7436.4|7456.5|7431.5|7465|7440|7448|7429.6|38
1623985200000|2021-06-18 03:00:00|7456.3|7431.3|7445.5|7430.5|7456.6|7434.7|7442.3|7425.9|326
1623988800000|2021-06-18 04:00:00|7445.9|7430.9|7453.1|7438.1|7462.8|7447.8|7443.6|7428.6|1134
1623992400000|2021-06-18 05:00:00|7452.9|7437.9|7448.5|7433.5|7465|7450|7446.7|7431.7|1107
1623996000000|2021-06-18 06:00:00|7448.6|7433.6|7453.7|7438.7|7455.2|7440.2|7445|7430|1264
1623999600000|2021-06-18 07:00:00|7453.8|7438.8|7436.1|7421.1|7455.4|7440.4|7434.9|7419.9|1163
1624003200000|2021-06-18 08:00:00|7435.9|7420.9|7431.6|7416.6|7438.1|7423.1|7423.7|7408.7|1258
1624006800000|2021-06-18 09:00:00|7431.8|7416.8|7421.3|7406.3|7435.5|7420.5|7416.4|7401.4|885
1624010400000|2021-06-18 10:00:00|7421.5|7406.5|7425.7|7410.7|7437.7|7415.6|7420|7405|689
1624014000000|2021-06-18 11:00:00|7425.9|7410.9|7429.1|7414.1|7438.8|7416|7424.6|7405.7|675
1624017600000|2021-06-18 12:00:00|7429.2|7414.2|7438.6|7423.6|7449.3|7429.6|7429.2|7412.9|1655
1624021200000|2021-06-18 13:00:00|7439.1|7424.1|7449.5|7424.5|7453.2|7431.3|7438.7|7420.8|318
1624024800000|2021-06-18 14:00:00|7450.4|7425.4|7450.7|7435.7|7455.5|7437|7443.1|7423.8|839
1624028400000|2021-06-18 15:00:00|7450.6|7435.6|7446.3|7431.3|7456.2|7437.6|7445.8|7427.4|464
1624032000000|2021-06-18 16:00:00|7446.4|7431.4|7450.5|7435.5|7450.5|7435.5|7445|7430|176
1624035600000|2021-06-18 17:00:00|7450.6|7435.6|7446.5|7431.5|7453.3|7435.8|7446.3|7427.8|190
1624039200000|2021-06-18 18:00:00|7446.8|7431.8|7446.1|7431.1|7452.3|7431.8|7444.5|7425|44
1624042800000|2021-06-18 19:00:00|7445.5|7430.5|7447.1|7432.1|7447.1|7432.1|7445.3|7430.3|13
1624237200000|2021-06-21 01:00:00|7451|7426|7451|7426|7453|7428|7451|7426|3
1624240800000|2021-06-21 02:00:00|7449|7424|7451.8|7426.8|7451.8|7426.8|7449|7424|7
1624244400000|2021-06-21 03:00:00|7453.8|7428.8|7461.3|7446.3|7468.1|7453.1|7452.8|7427.8|678
1624248000000|2021-06-21 04:00:00|7461.6|7446.6|7449.4|7434.4|7464.6|7449.6|7448.1|7433.1|843
1624251600000|2021-06-21 05:00:00|7449.3|7434.3|7448.6|7433.6|7452.3|7437.3|7447|7432|581
1624255200000|2021-06-21 06:00:00|7448.4|7433.4|7456.1|7441.1|7456.1|7441.1|7447.4|7432.4|778
1624258800000|2021-06-21 07:00:00|7455.9|7440.9|7446.5|7431.5|7464|7449|7442.5|7427.5|1457
1624262400000|2021-06-21 08:00:00|7446.4|7431.4|7445.6|7430.6|7448.6|7433.6|7442.9|7427.9|608
1624266000000|2021-06-21 09:00:00|7445.7|7430.7|7443.9|7428.9|7446|7431|7443.5|7428.5|338
1624269600000|2021-06-21 10:00:00|7443.7|7428.7|7446.8|7431.8|7449.3|7434.3|7439.8|7424.8|475
1624273200000|2021-06-21 11:00:00|7446.6|7431.6|7449.2|7434.2|7458.7|7435.6|7445.3|7422.9|410
1624276800000|2021-06-21 12:00:00|7449.1|7434.1|7457.2|7432.2|7459.3|7438.4|7449|7430.2|357
1624280400000|2021-06-21 13:00:00|7457.3|7432.3|7454.3|7439.3|7461.2|7441|7449.8|7428.8|939
1624284000000|2021-06-21 14:00:00|7459.3|7434.3|7454.7|7439.7|7462|7442.5|7451|7432.3|229
1624287600000|2021-06-21 15:00:00|7454.6|7439.6|7453.9|7438.9|7458.8|7440.2|7452.2|7433.5|102
1624291200000|2021-06-21 16:00:00|7453.8|7438.8|7450.9|7435.9|7461.2|7439.2|7450.9|7431|193
1624294800000|2021-06-21 17:00:00|7451|7436|7451.5|7436.5|7452|7437|7450.8|7435.8|125
1624298400000|2021-06-21 18:00:00|7451.7|7436.7|7455.4|7430.4|7456.3|7437.5|7450.4|7429.5|51
1624302000000|2021-06-21 19:00:00|7455.5|7430.5|7447|7432|7455.6|7435.8|7446.5|7426.5|69
1624323600000|2021-06-22 01:00:00|7446.5|7421.5|7446.1|7421.1|7446.5|7421.5|7446.1|7421.1|2
1624327200000|2021-06-22 02:00:00|7447|7422|7454.8|7429.8|7455.1|7430.1|7447|7422|19
1624330800000|2021-06-22 03:00:00|7455|7430|7450|7435|7457.5|7442.5|7446.3|7422.6|413
1624334400000|2021-06-22 04:00:00|7449.8|7434.8|7450.1|7435.1|7458|7441.8|7447.1|7432.1|662
1624338000000|2021-06-22 05:00:00|7450.2|7435.2|7444.7|7429.7|7450.7|7435.7|7439.6|7424.6|1183
1624341600000|2021-06-22 06:00:00|7444.8|7429.8|7449.3|7434.3|7450.1|7435.1|7443|7428|847
1624345200000|2021-06-22 07:00:00|7449.4|7434.4|7449.4|7434.4|7454.7|7439.7|7447.8|7432.8|1045
1624348800000|2021-06-22 08:00:00|7449.7|7434.7|7457.2|7442.2|7462.3|7447.3|7449.7|7434.7|819
1624352400000|2021-06-22 09:00:00|7457.5|7442.5|7471.5|7456.5|7476.7|7461.7|7457.1|7442.1|1101
1624356000000|2021-06-22 10:00:00|7471.6|7456.6|7470.5|7455.5|7473.1|7458.1|7465.2|7450.2|587
1624359600000|2021-06-22 11:00:00|7470.8|7455.8|7463.5|7448.5|7470.8|7455.8|7463|7442.7|298
1624363200000|2021-06-22 12:00:00|7463.4|7448.4|7466.9|7451.9|7476.2|7454.4|7463.4|7444.4|484
1624366800000|2021-06-22 13:00:00|7467.1|7452.1|7474.6|7449.6|7476.6|7454.9|7465.7|7447.8|271
1624370400000|2021-06-22 14:00:00|7474|7449|7471.2|7456.2|7475.5|7456.2|7468|7448.4|256
1624374000000|2021-06-22 15:00:00|7477.2|7452.2|7473|7458|7477.4|7458.2|7470.9|7451.6|219
1624377600000|2021-06-22 16:00:00|7472.9|7457.9|7468.4|7453.4|7473.1|7458.1|7467.7|7452.7|199
1624381200000|2021-06-22 17:00:00|7468.5|7453.5|7467.3|7452.3|7469.1|7454.1|7466.2|7451.2|79
1624384800000|2021-06-22 18:00:00|7466.8|7451.8|7463.7|7448.7|7470.9|7451.8|7461.8|7441.7|121
1624388400000|2021-06-22 19:00:00|7463.6|7448.6|7462.7|7437.7|7465.5|7448.6|7456.5|7434.7|216
1624410000000|2021-06-23 01:00:00|7464.5|7439.5|7467.2|7442.2|7467.6|7442.6|7463.5|7438.5|24
1624413600000|2021-06-23 02:00:00|7467|7442|7471.8|7446.8|7478.5|7453.5|7464.2|7439.2|52
1624417200000|2021-06-23 03:00:00|7471.6|7446.6|7465.9|7450.9|7475|7455.4|7464.7|7444|206
1624420800000|2021-06-23 04:00:00|7465.7|7450.7|7461.7|7446.7|7470.9|7451.3|7459.4|7440.7|823
1624424400000|2021-06-23 05:00:00|7461.8|7446.8|7470.8|7455.8|7476.2|7461.2|7461.2|7446.2|1011
1624428000000|2021-06-23 06:00:00|7471|7456|7458.8|7443.8|7474.3|7459.3|7456.3|7441.3|898
1624431600000|2021-06-23 07:00:00|7458.9|7443.9|7458.2|7443.2|7462.5|7447.5|7450.1|7435.1|1108
1624435200000|2021-06-23 08:00:00|7458.1|7443.1|7459.7|7444.7|7459.8|7444.8|7452.5|7437.5|652
1624438800000|2021-06-23 09:00:00|7459.6|7444.6|7461|7446|7467.7|7452.7|7459.6|7444.6|728
1624442400000|2021-06-23 10:00:00|7460.5|7445.5|7458.9|7443.9|7461.1|7446.1|7454.8|7439.8|458
1624446000000|2021-06-23 11:00:00|7459|7444|7455.9|7440.9|7463.1|7446.6|7454.1|7432.9|357
1624449600000|2021-06-23 12:00:00|7456.2|7441.2|7449.1|7434.1|7461.3|7441.5|7449.1|7426.9|417
1624453200000|2021-06-23 13:00:00|7449.2|7434.2|7447.6|7422.6|7455.1|7435.2|7442.1|7421.8|384
1624456800000|2021-06-23 14:00:00|7447.7|7422.7|7447.1|7432.1|7449.4|7432.1|7442.3|7422.1|353
1624460400000|2021-06-23 15:00:00|7446.7|7431.7|7455.1|7430.1|7458.3|7436.9|7446.5|7428.8|281
1624464000000|2021-06-23 16:00:00|7455.5|7430.5|7457.8|7432.8|7459.5|7438.9|7448.9|7427.1|479
1624467600000|2021-06-23 17:00:00|7457.7|7432.7|7458.1|7433.1|7463.5|7440|7455|7431.8|703
1624471200000|2021-06-23 18:00:00|7457.6|7432.6|7454.6|7439.6|7459.1|7439.6|7452.9|7431.9|165
1624474800000|2021-06-23 19:00:00|7454|7439|7457.7|7442.7|7457.7|7442.7|7453.6|7438.6|48
1624496400000|2021-06-24 01:00:00|7459.8|7434.8|7455.1|7430.1|7460|7435|7453|7428|18
1624500000000|2021-06-24 02:00:00|7455.6|7430.6|7457.5|7432.5|7458.5|7433.5|7455.1|7430.1|7
1624503600000|2021-06-24 03:00:00|7458.5|7433.5|7459.3|7444.3|7461.8|7444.9|7453.8|7431.8|116
1624507200000|2021-06-24 04:00:00|7459.5|7444.5|7458|7443|7462.8|7444.8|7451.3|7434.3|522
1624510800000|2021-06-24 05:00:00|7457.8|7442.8|7454.3|7439.3|7460.1|7445.1|7452.3|7437.3|396
1624514400000|2021-06-24 06:00:00|7454.4|7439.4|7455.6|7440.6|7456.6|7441.6|7453.1|7438.1|547
1624518000000|2021-06-24 07:00:00|7455.3|7440.3|7456.1|7441.1|7457.8|7442.8|7453.4|7438.4|439
1624521600000|2021-06-24 08:00:00|7456|7441|7456.7|7441.7|7459.7|7444.7|7452.6|7437.6|385
1624525200000|2021-06-24 09:00:00|7456.4|7441.4|7448.1|7433.1|7457.5|7442.5|7446.9|7431.9|483
1624528800000|2021-06-24 10:00:00|7448.2|7433.2|7449.5|7434.5|7451.1|7436.1|7446.2|7431.2|414
1624532400000|2021-06-24 11:00:00|7449.4|7434.4|7447.8|7432.8|7453.9|7437.8|7445.4|7424.6|331
1624536000000|2021-06-24 12:00:00|7448|7433|7446.1|7431.1|7449.4|7434.4|7445|7430|236
1624539600000|2021-06-24 13:00:00|7446.2|7431.2|7447.8|7432.8|7448.7|7433.7|7445.3|7430.3|250
1624543200000|2021-06-24 14:00:00|7447.9|7432.9|7453.7|7438.7|7462.4|7442.3|7446.3|7431.3|285
1624546800000|2021-06-24 15:00:00|7453.6|7438.6|7453.5|7438.5|7458.6|7438.7|7450.2|7428.1|420
1624550400000|2021-06-24 16:00:00|7453.6|7438.6|7453.6|7438.6|7458.7|7439.6|7450.6|7430.7|121
1624554000000|2021-06-24 17:00:00|7453.5|7438.5|7452.6|7437.6|7459|7439.8|7451.4|7430.4|78
1624557600000|2021-06-24 18:00:00|7452.3|7437.3|7451.4|7436.4|7457.1|7437.3|7451.3|7431.5|31
1624561200000|2021-06-24 19:00:00|7451.5|7436.5|7451.9|7436.9|7456.3|7437.4|7450.8|7431|25
1624582800000|2021-06-25 01:00:00|7454.5|7429.5|7452.3|7427.3|7454.5|7429.5|7451.5|7426.5|10
1624586400000|2021-06-25 02:00:00|7452.4|7427.4|7452.4|7427.4|7453.4|7428.4|7452|7427|17
1624590000000|2021-06-25 03:00:00|7452.5|7427.5|7448.3|7433.3|7455|7434.4|7447.3|7426.8|125
1624593600000|2021-06-25 04:00:00|7448.4|7433.4|7453.1|7438.1|7453.2|7438.2|7445.8|7430.8|505
1624597200000|2021-06-25 05:00:00|7453|7438|7449.8|7434.8|7453|7438|7448.9|7433.9|506
1624600800000|2021-06-25 06:00:00|7449.7|7434.7|7450.5|7435.5|7453|7438|7447.7|7432.7|477
1624604400000|2021-06-25 07:00:00|7450.6|7435.6|7453.2|7438.2|7456.8|7441.8|7450.5|7435.5|582
1624608000000|2021-06-25 08:00:00|7453.3|7438.3|7454|7439|7455.3|7440.3|7450.6|7435.6|552
1624611600000|2021-06-25 09:00:00|7454.2|7439.2|7450.5|7435.5|7455.1|7440.1|7449|7434|372
1624615200000|2021-06-25 10:00:00|7450.4|7435.4|7452.7|7437.7|7454|7439|7449.8|7434.8|290
1624618800000|2021-06-25 11:00:00|7452.6|7437.6|7459.2|7434.2|7473.1|7445.1|7452.4|7433.7|382
1624622400000|2021-06-25 12:00:00|7459.1|7434.1|7450.7|7435.7|7461.1|7440.3|7447.4|7427.9|1120
1624626000000|2021-06-25 13:00:00|7450.8|7435.8|7447|7432|7455|7436.3|7445.8|7427|379
1624629600000|2021-06-25 14:00:00|7447.5|7432.5|7448.2|7433.2|7452.4|7433.5|7445.7|7425.6|166
1624633200000|2021-06-25 15:00:00|7448.1|7433.1|7454.1|7429.1|7454.2|7434.9|7445.2|7428.2|168
1624636800000|2021-06-25 16:00:00|7453.4|7428.4|7451|7436|7455.2|7436.8|7450.4|7428.3|75
1624640400000|2021-06-25 17:00:00|7451.6|7436.6|7454.7|7439.7|7458.6|7439.9|7451.4|7432.9|67
1624644000000|2021-06-25 18:00:00|7454.8|7439.8|7455.5|7440.5|7462.6|7442.2|7454.1|7434.4|118
1624647600000|2021-06-25 19:00:00|7455.7|7440.7|7457.3|7442.3|7463.6|7442.4|7455.2|7435.2|66
1624842000000|2021-06-28 01:00:00|7455|7430|7460|7435|7460|7435|7455|7430|5
1624845600000|2021-06-28 02:00:00|7460.3|7435.3|7458.6|7433.6|7469|7444|7456.8|7433.3|43
1624849200000|2021-06-28 03:00:00|7458.5|7433.5|7457.4|7442.4|7463.8|7443|7454.6|7433.5|469
1624852800000|2021-06-28 04:00:00|7457.5|7442.5|7459.3|7444.3|7463.9|7448.9|7456.3|7441.3|533
1624856400000|2021-06-28 05:00:00|7459.2|7444.2|7452.7|7437.7|7459.9|7444.9|7452.6|7437.6|405
1624860000000|2021-06-28 06:00:00|7452.6|7437.6|7453.7|7438.7|7454.5|7439.5|7451.2|7436.2|309
1624863600000|2021-06-28 07:00:00|7453.8|7438.8|7455|7440|7455.1|7440.1|7452.1|7437.1|419
1624867200000|2021-06-28 08:00:00|7454.4|7439.4|7453.9|7438.9|7455.9|7440.9|7453.4|7438.4|393
1624870800000|2021-06-28 09:00:00|7453.8|7438.8|7452.5|7437.5|7453.9|7438.9|7450.8|7435.8|336
1624874400000|2021-06-28 10:00:00|7452.6|7437.6|7452|7437|7452.8|7437.8|7450.3|7435.3|174
1624878000000|2021-06-28 11:00:00|7451.7|7436.7|7467.8|7442.8|7467.8|7447.8|7451.7|7436|236
1624881600000|2021-06-28 12:00:00|7467.4|7442.4|7462.1|7447.1|7467.4|7449.4|7460.7|7442|286
1624885200000|2021-06-28 13:00:00|7461.9|7446.9|7461.5|7446.5|7468.1|7449|7461.2|7442.7|213
1624888800000|2021-06-28 14:00:00|7461.4|7446.4|7461.4|7446.4|7467.4|7449.1|7457.3|7437.6|553
1624892400000|2021-06-28 15:00:00|7461.5|7446.5|7462.3|7447.3|7467.4|7450.9|7459.3|7440.1|277
1624896000000|2021-06-28 16:00:00|7461.8|7446.8|7459.4|7444.4|7465.4|7446.8|7457.8|7438.9|304
1624899600000|2021-06-28 17:00:00|7459.3|7444.3|7459.4|7444.4|7460.1|7445.1|7458.8|7443.8|179
1624903200000|2021-06-28 18:00:00|7459.5|7444.5|7458.3|7443.3|7460.2|7445.2|7458|7443|105
1624906800000|2021-06-28 19:00:00|7458.4|7443.4|7459.2|7444.2|7460.8|7445.8|7457.9|7442.9|83
1624928400000|2021-06-29 01:00:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1624932000000|2021-06-29 02:00:00|7461|7436|7462.5|7437.5|7467|7442|7460|7435|19
1624935600000|2021-06-29 03:00:00|7462.8|7437.8|7461.4|7446.4|7466.9|7449.6|7460.6|7437.5|258
1624939200000|2021-06-29 04:00:00|7461.1|7446.1|7456.7|7441.7|7462.2|7447.2|7456.4|7441.4|309
1624942800000|2021-06-29 05:00:00|7456.8|7441.8|7454.8|7439.8|7457|7442|7454.4|7439.4|301
1624946400000|2021-06-29 06:00:00|7454.9|7439.9|7455|7440|7456.3|7441.3|7453.7|7438.7|344
1624950000000|2021-06-29 07:00:00|7455.2|7440.2|7457.3|7442.3|7457.8|7442.8|7454.9|7439.9|292
1624953600000|2021-06-29 08:00:00|7457.2|7442.2|7461.4|7446.4|7464.4|7449.4|7457.2|7442.2|456
1624957200000|2021-06-29 09:00:00|7461.5|7446.5|7456.8|7441.8|7462.3|7447.3|7456.8|7441.8|319
1624960800000|2021-06-29 10:00:00|7456.7|7441.7|7459.2|7444.2|7460.1|7445.1|7454.4|7439.4|276
1624964400000|2021-06-29 11:00:00|7460.1|7445.1|7468.6|7443.6|7468.6|7448.6|7459.8|7440.2|256
1624968000000|2021-06-29 12:00:00|7463.5|7448.5|7466|7451|7469.9|7451.3|7460.9|7440.7|447
1624971600000|2021-06-29 13:00:00|7466.1|7451.1|7468.9|7443.9|7468.9|7453.1|7461.3|7443.5|402
1624975200000|2021-06-29 14:00:00|7469|7444|7462.7|7447.7|7469.5|7450.5|7461.6|7444|280
1624978800000|2021-06-29 15:00:00|7462.8|7447.8|7459.6|7444.6|7463.5|7448.5|7459.2|7438.2|314
1624982400000|2021-06-29 16:00:00|7459.8|7444.8|7457.6|7442.6|7461.8|7445.4|7455.1|7436.8|219
1624986000000|2021-06-29 17:00:00|7462.6|7437.6|7458.8|7443.8|7463.2|7444|7457.6|7437.5|160
1624989600000|2021-06-29 18:00:00|7459|7444|7459|7444|7459|7444|7457.9|7442.9|68
1624993200000|2021-06-29 19:00:00|7458.9|7443.9|7457.1|7442.1|7459.1|7444.1|7457|7442|46
1625014800000|2021-06-30 01:00:00|7456.1|7428.1|7463.5|7438.5|7464.8|7439.8|7454.6|7428.1|20
1625018400000|2021-06-30 02:00:00|7462.5|7437.5|7460.7|7435.7|7463|7438|7460.1|7435.1|14
1625022000000|2021-06-30 03:00:00|7461|7436|7456.8|7441.8|7465.8|7444.4|7456.8|7435.7|362
1625025600000|2021-06-30 04:00:00|7456.9|7441.9|7460.8|7445.8|7461.9|7446.9|7455.5|7440.5|286
1625029200000|2021-06-30 05:00:00|7460.7|7445.7|7473.5|7458.5|7473.9|7458.9|7458|7443|708
1625032800000|2021-06-30 06:00:00|7473.6|7458.6|7467.8|7452.8|7480.8|7465.8|7465.1|7450.1|1020
1625036400000|2021-06-30 07:00:00|7467.9|7452.9|7473.1|7458.1|7476|7461|7467.8|7452.8|646
1625040000000|2021-06-30 08:00:00|7472.7|7457.7|7478.1|7463.1|7480.5|7465.5|7472|7457|636
1625043600000|2021-06-30 09:00:00|7478.5|7463.5|7466.4|7451.4|7478.5|7463.5|7466.3|7451.3|489
1625047200000|2021-06-30 10:00:00|7465.8|7450.8|7467.3|7452.3|7468.8|7453.8|7463.2|7448.2|431
1625050800000|2021-06-30 11:00:00|7467.4|7452.4|7465.2|7450.2|7471.5|7453.8|7462.4|7445.8|407
1625054400000|2021-06-30 12:00:00|7465.3|7450.3|7469.1|7454.1|7474.7|7455.8|7465.2|7448.9|311
1625058000000|2021-06-30 13:00:00|7469.8|7454.8|7468.1|7453.1|7474.5|7457.4|7464.6|7449|364
1625061600000|2021-06-30 14:00:00|7468.2|7453.2|7467.9|7452.9|7470.2|7455.2|7466.3|7451.3|319
1625065200000|2021-06-30 15:00:00|7468|7453|7468.9|7453.9|7470.6|7454.4|7466.5|7445.6|217
1625068800000|2021-06-30 16:00:00|7469|7454|7468.2|7453.2|7471.9|7454.1|7464.5|7444.6|406
1625072400000|2021-06-30 17:00:00|7473.1|7448.1|7467.8|7452.8|7473.2|7453.1|7466.7|7446|277
1625076000000|2021-06-30 18:00:00|7468|7453|7475.8|7450.8|7476.6|7455.6|7467.8|7450.2|122
1625079600000|2021-06-30 19:00:00|7475.9|7450.9|7470.6|7455.6|7476.3|7459.1|7469|7449.4|100
1625101200000|2021-07-01 01:00:00|7479|7454|7482.6|7457.6|7482.8|7457.8|7474|7449|11
1625104800000|2021-07-01 02:00:00|7480|7455|7483.5|7458.5|7483.8|7458.8|7480|7455|8
1625108400000|2021-07-01 03:00:00|7482.3|7457.3|7474.6|7459.6|7485.4|7460.8|7473.1|7455.8|304
1625112000000|2021-07-01 04:00:00|7473.8|7458.8|7469|7454|7474.2|7459.2|7468|7453|323
1625115600000|2021-07-01 05:00:00|7469.1|7454.1|7471|7456|7473.9|7458.9|7469.1|7454.1|313
1625119200000|2021-07-01 06:00:00|7470.8|7455.8|7473.8|7458.8|7477.3|7462.3|7470.3|7455.3|618
1625122800000|2021-07-01 07:00:00|7474.1|7459.1|7472|7457|7474.1|7459.1|7471|7456|392
1625126400000|2021-07-01 08:00:00|7472.3|7457.3|7485.6|7470.6|7485.8|7470.8|7471.8|7456.8|456
1625130000000|2021-07-01 09:00:00|7485.8|7470.8|7490.7|7475.7|7499.9|7484.9|7485.5|7470.5|869
1625133600000|2021-07-01 10:00:00|7490.8|7475.8|7489.5|7474.5|7494.5|7479.5|7489.5|7474.5|390
1625137200000|2021-07-01 11:00:00|7489.3|7474.3|7490.9|7465.9|7495.2|7476.1|7485.6|7465.2|364
1625140800000|2021-07-01 12:00:00|7490.1|7465.1|7484.2|7469.2|7491.4|7473.1|7484|7464.4|304
1625144400000|2021-07-01 13:00:00|7484.1|7469.1|7484.5|7469.5|7493.8|7473.8|7483.6|7464.7|339
1625148000000|2021-07-01 14:00:00|7490.7|7465.7|7491.7|7476.7|7498.4|7478.1|7484.7|7464.2|625
1625151600000|2021-07-01 15:00:00|7492|7477|7494.5|7479.5|7500.9|7483.6|7491.7|7473.7|388
1625155200000|2021-07-01 16:00:00|7494.4|7479.4|7490.5|7475.5|7499.6|7479.5|7489.2|7468.4|262
1625158800000|2021-07-01 17:00:00|7490.6|7475.6|7489.1|7474.1|7491.4|7476.4|7488.9|7473.9|103
1625162400000|2021-07-01 18:00:00|7489|7474|7489.8|7474.8|7490.6|7475.6|7488.8|7473.8|99
1625166000000|2021-07-01 19:00:00|7489.7|7474.7|7496.8|7471.8|7498.4|7476.5|7489.5|7471.4|62
1625187600000|2021-07-02 01:00:00|7507.8|7482.8|7504.8|7479.8|7510.1|7485.1|7504.8|7479.8|18
1625191200000|2021-07-02 02:00:00|7504.5|7479.5|7500.8|7475.8|7504.8|7479.8|7500.8|7475.8|13
1625194800000|2021-07-02 03:00:00|7500.7|7475.7|7496|7481|7505.3|7484.1|7496|7475.1|156
1625198400000|2021-07-02 04:00:00|7496.1|7481.1|7504.8|7489.8|7511|7496|7496|7481|490
1625202000000|2021-07-02 05:00:00|7505|7490|7509.1|7494.1|7510.6|7495.6|7501|7486|600
1625205600000|2021-07-02 06:00:00|7509|7494|7515.2|7500.2|7520.4|7505.4|7508.3|7493.3|1013
1625209200000|2021-07-02 07:00:00|7515.3|7500.3|7521.2|7506.2|7524.8|7509.8|7514.2|7499.2|1390
1625212800000|2021-07-02 08:00:00|7521.1|7506.1|7521.1|7506.1|7521.5|7506.5|7513.5|7498.5|650
1625216400000|2021-07-02 09:00:00|7521.7|7506.7|7510.9|7495.9|7521.8|7506.8|7506.3|7491.3|866
1625220000000|2021-07-02 10:00:00|7511.1|7496.1|7508.3|7493.3|7514|7499|7506.9|7491.9|438
1625223600000|2021-07-02 11:00:00|7508.5|7493.5|7506.3|7491.3|7511.2|7493.9|7504.4|7483.7|372
1625227200000|2021-07-02 12:00:00|7506.2|7491.2|7499.4|7474.4|7520.7|7495.7|7489|7464|1292
1625230800000|2021-07-02 13:00:00|7499.3|7474.3|7495.6|7470.6|7499.4|7479.4|7489.3|7466.1|1407
1625234400000|2021-07-02 14:00:00|7495.4|7470.4|7491.5|7466.5|7499.3|7481.5|7486.9|7466|484
1625238000000|2021-07-02 15:00:00|7491.3|7466.3|7485.5|7470.5|7493.9|7472.8|7484.3|7465.8|151
1625241600000|2021-07-02 16:00:00|7485.4|7470.4|7492.4|7467.4|7494.7|7473.7|7485.4|7466.4|49
1625245200000|2021-07-02 17:00:00|7492.5|7467.5|7489.7|7464.7|7492.5|7470.3|7483.3|7464.2|49
1625248800000|2021-07-02 18:00:00|7489.8|7464.8|7487.3|7462.3|7490.6|7467.2|7481.3|7460.7|498
1625252400000|2021-07-02 19:00:00|7488|7463|7489.8|7464.8|7498.4|7475.1|7482.8|7462.3|103
1625446800000|2021-07-05 01:00:00|7497.8|7472.8|7489.9|7464.9|7497.8|7472.8|7479.7|7453.3|74
1625450400000|2021-07-05 02:00:00|7488.1|7463.1|7490.3|7465.3|7492|7467|7476.5|7451.5|40
1625454000000|2021-07-05 03:00:00|7490.4|7465.4|7487.1|7472.1|7492.7|7473.6|7484.5|7461.6|411
1625457600000|2021-07-05 04:00:00|7487.2|7472.2|7488|7473|7490.9|7475.9|7487.2|7472.2|389
1625461200000|2021-07-05 05:00:00|7488.3|7473.3|7489.5|7474.5|7490.7|7475.7|7488|7473|384
1625464800000|2021-07-05 06:00:00|7489.7|7474.7|7473.6|7458.6|7490.9|7475.9|7473.1|7458.1|1278
1625468400000|2021-07-05 07:00:00|7473.5|7458.5|7472.6|7457.6|7477.4|7462.4|7469.9|7454.9|1083
1625472000000|2021-07-05 08:00:00|7472.5|7457.5|7470.7|7455.7|7473.3|7458.3|7468.3|7453.3|691
1625475600000|2021-07-05 09:00:00|7470.9|7455.9|7467.2|7452.2|7474.1|7459.1|7466.6|7451.6|626
1625479200000|2021-07-05 10:00:00|7467|7452|7464|7449|7468.6|7453.6|7462.9|7447.9|485
1625482800000|2021-07-05 11:00:00|7464.1|7449.1|7466|7451|7475.6|7453.3|7462.6|7443.2|873
1625486400000|2021-07-05 12:00:00|7465.7|7450.7|7468.6|7443.6|7470.7|7451.2|7462.2|7442.5|434
1625490000000|2021-07-05 13:00:00|7468.5|7443.5|7466|7451|7473.6|7451.6|7465.5|7443.5|639
1625493600000|2021-07-05 14:00:00|7466.3|7451.3|7466.2|7451.2|7472.9|7452.6|7466|7445.3|157
1625497200000|2021-07-05 15:00:00|7466.3|7451.3|7468.7|7443.7|7471|7451.3|7464.8|7442.9|215
1625500800000|2021-07-05 16:00:00|7468.8|7443.8|7471.1|7446.1|7472.6|7447.6|7468.2|7443.2|150
1625504400000|2021-07-05 17:00:00|7471|7446|7473.6|7448.6|7473.8|7448.8|7470.9|7445.9|109
1625508000000|2021-07-05 18:00:00|7473.8|7448.8|7470.9|7445.9|7474.9|7449.9|7470.9|7445.9|5
1625511600000|2021-07-05 19:00:00|7471|7446|7472.6|7447.6|7472.6|7447.6|7471|7446|7
1625533200000|2021-07-06 01:00:00|7471.5|7446.5|7472.6|7447.6|7474.1|7449.1|7471.5|7446.5|11
1625536800000|2021-07-06 02:00:00|7474.8|7449.8|7476.3|7451.3|7476.5|7451.5|7473|7448|21
1625540400000|2021-07-06 03:00:00|7476.1|7451.1|7468.7|7453.7|7476.1|7455.6|7466.6|7444.8|255
1625544000000|2021-07-06 04:00:00|7468.6|7453.6|7461.6|7446.6|7469.2|7454.2|7459.4|7438.8|818
1625547600000|2021-07-06 05:00:00|7461.5|7446.5|7467.4|7452.4|7469.3|7454.3|7460.8|7445.8|875
1625551200000|2021-07-06 06:00:00|7467.5|7452.5|7467.1|7452.1|7467.7|7452.7|7463.1|7448.1|656
1625554800000|2021-07-06 07:00:00|7467.3|7452.3|7474.7|7459.7|7477.8|7462.8|7467.3|7452.3|721
1625558400000|2021-07-06 08:00:00|7474.8|7459.8|7487.9|7472.9|7492|7477|7473.5|7458.5|1010
1625562000000|2021-07-06 09:00:00|7488.1|7473.1|7489.9|7474.9|7496.3|7481.3|7486.3|7471.3|757
1625565600000|2021-07-06 10:00:00|7490|7475|7487.7|7472.7|7490.3|7475.3|7485.5|7470.5|446
1625569200000|2021-07-06 11:00:00|7487.5|7472.5|7486.8|7471.8|7488.3|7473.3|7484.4|7469.4|294
1625572800000|2021-07-06 12:00:00|7486.9|7471.9|7492.2|7467.2|7492.2|7472.8|7484.7|7461.7|571
1625576400000|2021-07-06 13:00:00|7491.3|7466.3|7490.1|7465.1|7499.2|7479.4|7483.8|7464.2|1472
1625580000000|2021-07-06 14:00:00|7489.6|7464.6|7504|7489|7506.5|7489.7|7483.9|7464|934
1625583600000|2021-07-06 15:00:00|7504.1|7489.1|7514.3|7489.3|7518.9|7498.8|7504|7483.2|1044
1625587200000|2021-07-06 16:00:00|7514|7489|7512.5|7497.5|7520|7499|7510.7|7489|179
1625590800000|2021-07-06 17:00:00|7512.3|7497.3|7512.5|7497.5|7513.3|7498.3|7510.6|7495.6|60
1625594400000|2021-07-06 18:00:00|7512.4|7497.4|7513.6|7498.6|7520|7500.8|7512.3|7493.1|53
1625598000000|2021-07-06 19:00:00|7513.3|7498.3|7514.1|7499.1|7521.1|7501.3|7510.3|7490.3|127
1625619600000|2021-07-07 01:00:00|7515.1|7490.1|7512.6|7487.6|7515.5|7490.5|7512.6|7487.6|4
1625623200000|2021-07-07 02:00:00|7515|7490|7512.5|7487.5|7515.7|7490.7|7510|7485|10
1625626800000|2021-07-07 03:00:00|7512|7487|7499.5|7484.5|7512.4|7488.3|7499.3|7480.6|322
1625630400000|2021-07-07 04:00:00|7499.3|7484.3|7500.3|7485.3|7505.8|7490.8|7493.3|7478.3|520
1625634000000|2021-07-07 05:00:00|7500.1|7485.1|7507.3|7492.3|7514.3|7499.3|7500.1|7485.1|791
1625637600000|2021-07-07 06:00:00|7507.5|7492.5|7508.1|7493.1|7513|7498|7506.6|7491.6|517
1625641200000|2021-07-07 07:00:00|7508.4|7493.4|7497.8|7482.8|7513|7498|7496.2|7481.2|881
1625644800000|2021-07-07 08:00:00|7498|7483|7502.1|7487.1|7503.6|7488.6|7494|7479|527
1625648400000|2021-07-07 09:00:00|7501.8|7486.8|7495|7480|7502.4|7487.4|7493.4|7478.4|436
1625652000000|2021-07-07 10:00:00|7495.3|7480.3|7498.6|7483.6|7499.4|7484.4|7493.3|7478.3|307
1625655600000|2021-07-07 11:00:00|7498.8|7483.8|7502.7|7477.7|7506.8|7486.5|7496.8|7475.7|184
1625659200000|2021-07-07 12:00:00|7502.8|7477.8|7503.5|7488.5|7509.5|7488.8|7496.5|7474.4|543
1625662800000|2021-07-07 13:00:00|7503.6|7488.6|7502.1|7487.1|7509.5|7489.8|7501.2|7484.5|152
1625666400000|2021-07-07 14:00:00|7502.3|7487.3|7514.5|7499.5|7524.2|7504.3|7501.8|7483.5|746
1625670000000|2021-07-07 15:00:00|7513.8|7498.8|7512.5|7497.5|7515.6|7500.6|7510.2|7495.2|159
1625673600000|2021-07-07 16:00:00|7512.4|7497.4|7514.7|7499.7|7514.7|7499.7|7512.1|7497.1|67
1625677200000|2021-07-07 17:00:00|7514.8|7499.8|7517.7|7502.7|7517.7|7502.7|7514.8|7499.8|35
1625680800000|2021-07-07 18:00:00|7517.6|7502.6|7518.1|7493.1|7520.8|7502.6|7509.2|7487.8|262
1625684400000|2021-07-07 19:00:00|7518.6|7493.6|7520.4|7495.4|7520.9|7498.4|7511.5|7490.8|227
1625706000000|2021-07-08 01:00:00|7515.6|7490.6|7519.2|7494.2|7520.7|7495.7|7515.6|7490.6|11
1625709600000|2021-07-08 02:00:00|7519.5|7494.5|7520.8|7495.8|7525|7500|7518.1|7493.1|45
1625713200000|2021-07-08 03:00:00|7521.1|7496.1|7515.1|7500.1|7523|7501|7512.8|7495.3|252
1625716800000|2021-07-08 04:00:00|7514.6|7499.6|7504.3|7489.3|7517.6|7502.6|7504.2|7489.2|482
1625720400000|2021-07-08 05:00:00|7504.6|7489.6|7501.9|7486.9|7507.3|7492.3|7500.5|7485.5|581
1625724000000|2021-07-08 06:00:00|7501.8|7486.8|7506.7|7491.7|7511.9|7496.9|7500.3|7485.3|1108
1625727600000|2021-07-08 07:00:00|7506.8|7491.8|7508.6|7493.6|7512.6|7497.6|7506|7491|1351
1625731200000|2021-07-08 08:00:00|7508.8|7493.8|7510|7495|7521.3|7506.3|7508|7493|1357
1625734800000|2021-07-08 09:00:00|7509.9|7494.9|7507.3|7492.3|7511.1|7496.1|7504.5|7489.5|940
1625738400000|2021-07-08 10:00:00|7507.5|7492.5|7518.6|7503.6|7521.9|7506.9|7507.5|7492.5|1213
1625742000000|2021-07-08 11:00:00|7518.5|7503.5|7523.7|7498.7|7524.3|7504.9|7515|7496|876
1625745600000|2021-07-08 12:00:00|7523.5|7498.5|7518.2|7493.2|7525.1|7505.4|7510.3|7490.3|1454
1625749200000|2021-07-08 13:00:00|7518.3|7493.3|7517.4|7492.4|7522.5|7502|7506.8|7487.3|877
1625752800000|2021-07-08 14:00:00|7517.3|7492.3|7520|7495|7523.6|7502.8|7510.1|7490.1|2091
1625756400000|2021-07-08 15:00:00|7518.9|7493.9|7512.4|7487.4|7520.4|7501.1|7509.3|7487.3|717
1625760000000|2021-07-08 16:00:00|7512.5|7487.5|7509.4|7494.4|7514.3|7495.5|7507.8|7487.5|341
1625763600000|2021-07-08 17:00:00|7509|7494|7508.9|7493.9|7514.4|7495.3|7508.7|7488.3|119
1625767200000|2021-07-08 18:00:00|7508.8|7493.8|7510.3|7495.3|7516.2|7496.3|7508.8|7489.6|62
1625770800000|2021-07-08 19:00:00|7510.2|7495.2|7511.5|7496.5|7517.5|7497.3|7510.2|7491.5|73
1625792400000|2021-07-09 01:00:00|7513.5|7488.5|7509.1|7484.1|7514.5|7489.5|7509.1|7484.1|5
1625796000000|2021-07-09 02:00:00|7509.8|7484.8|7512.5|7487.5|7519.6|7494.6|7509.8|7484.8|59
1625799600000|2021-07-09 03:00:00|7512.6|7487.6|7506|7491|7515|7492.3|7505.5|7483.3|207
1625803200000|2021-07-09 04:00:00|7505.8|7490.8|7500.7|7485.7|7509.3|7494.3|7495.6|7480.6|630
1625806800000|2021-07-09 05:00:00|7500.9|7485.9|7498.2|7483.2|7501.3|7486.3|7496|7481|940
1625810400000|2021-07-09 06:00:00|7498.3|7483.3|7502.2|7487.2|7503|7488|7498.2|7483.2|731
1625814000000|2021-07-09 07:00:00|7502.3|7487.3|7496.6|7481.6|7503.8|7488.8|7492.7|7477.7|1376
1625817600000|2021-07-09 08:00:00|7496.5|7481.5|7499.8|7484.8|7501|7486|7495.1|7480.1|755
1625821200000|2021-07-09 09:00:00|7499.9|7484.9|7497.7|7482.7|7501.5|7486.5|7496|7481|744
1625824800000|2021-07-09 10:00:00|7497.8|7482.8|7497.7|7482.7|7498.7|7483.7|7496.1|7481.1|386
1625828400000|2021-07-09 11:00:00|7497.6|7482.6|7491.9|7476.9|7502.5|7483.2|7491.3|7472.9|488
1625832000000|2021-07-09 12:00:00|7491.3|7476.3|7486.5|7471.5|7496.7|7477|7484.1|7465.5|263
1625835600000|2021-07-09 13:00:00|7486.4|7471.4|7486.5|7471.5|7493.4|7473.6|7483.1|7464.2|486
1625839200000|2021-07-09 14:00:00|7486.8|7471.8|7489.1|7474.1|7495.5|7475.8|7486.8|7467.7|329
1625842800000|2021-07-09 15:00:00|7489|7474|7490.9|7475.9|7491.2|7476.2|7488.8|7473.8|153
1625846400000|2021-07-09 16:00:00|7491|7476|7489.1|7474.1|7491|7476|7488.9|7473.9|72
1625850000000|2021-07-09 17:00:00|7489.2|7474.2|7488.9|7473.9|7489.3|7474.3|7488.4|7473.4|51
1625853600000|2021-07-09 18:00:00|7488.8|7473.8|7486.5|7471.5|7488.8|7473.8|7486.2|7471.2|49
1625857200000|2021-07-09 19:00:00|7486.8|7471.8|7484.9|7469.9|7486.9|7471.9|7484.7|7469.7|46
1626051600000|2021-07-12 01:00:00|7489|7464|7494.5|7469.5|7505.5|7480.3|7487.5|7462.5|48
1626055200000|2021-07-12 02:00:00|7492.6|7467.6|7489.6|7464.6|7493.2|7468.2|7488.9|7463.9|16
1626058800000|2021-07-12 03:00:00|7489.8|7464.8|7488.6|7473.6|7494.3|7475.2|7483.6|7464.4|457
1626062400000|2021-07-12 04:00:00|7488.8|7473.8|7482.9|7467.9|7492.1|7477.1|7480.2|7465.2|478
1626066000000|2021-07-12 05:00:00|7482.8|7467.8|7481.7|7466.7|7484.6|7469.6|7476.8|7461.8|582
1626069600000|2021-07-12 06:00:00|7482.1|7467.1|7484.1|7469.1|7484.8|7469.8|7479.7|7464.7|603
1626073200000|2021-07-12 07:00:00|7484.2|7469.2|7492.6|7477.6|7495.8|7480.8|7483.9|7468.9|735
1626076800000|2021-07-12 08:00:00|7493|7478|7494.1|7479.1|7495|7480|7491.1|7476.1|559
1626080400000|2021-07-12 09:00:00|7494.4|7479.4|7495.2|7480.2|7497.2|7482.2|7492.3|7477.3|683
1626084000000|2021-07-12 10:00:00|7495.1|7480.1|7500.4|7485.4|7503.7|7488.7|7493|7478|865
1626087600000|2021-07-12 11:00:00|7500|7485|7500.8|7485.8|7507.5|7487|7495.9|7476.1|697
1626091200000|2021-07-12 12:00:00|7501.1|7486.1|7494|7479|7504.4|7486.1|7493.2|7473.4|537
1626094800000|2021-07-12 13:00:00|7499.3|7474.3|7495.6|7480.6|7502.5|7483.1|7494.2|7473.7|598
1626098400000|2021-07-12 14:00:00|7494.9|7479.9|7495.2|7480.2|7503.4|7483.4|7493.7|7473.9|266
1626102000000|2021-07-12 15:00:00|7495.1|7480.1|7499.5|7474.5|7500|7482|7493.3|7474|174
1626105600000|2021-07-12 16:00:00|7499.6|7474.6|7491|7476|7499.6|7479.5|7491|7471.9|38
1626109200000|2021-07-12 17:00:00|7490.8|7475.8|7490.3|7475.3|7496.2|7476.6|7489.2|7470.3|53
1626112800000|2021-07-12 18:00:00|7495.3|7470.3|7489|7474|7496.5|7475.8|7488.6|7470.3|42
1626116400000|2021-07-12 19:00:00|7489.5|7474.5|7492.5|7467.5|7495.6|7474.8|7487.9|7467.5|24
1626138000000|2021-07-13 01:00:00|7496|7471|7493.5|7468.5|7497.6|7472.6|7493.5|7468.5|18
1626141600000|2021-07-13 02:00:00|7493.6|7468.6|7493|7468|7494.5|7469.5|7492|7467|33
1626145200000|2021-07-13 03:00:00|7492.9|7467.9|7487|7472|7493|7473.3|7486.1|7466.6|94
1626148800000|2021-07-13 04:00:00|7486.5|7471.5|7477.4|7462.4|7487.9|7472.9|7476.3|7461.3|855
1626152400000|2021-07-13 05:00:00|7477.5|7462.5|7479.3|7464.3|7482.1|7467.1|7476.7|7461.7|1017
1626156000000|2021-07-13 06:00:00|7479.1|7464.1|7482.8|7467.8|7484.3|7469.3|7477.7|7462.7|758
1626159600000|2021-07-13 07:00:00|7482.7|7467.7|7486.1|7471.1|7486.2|7471.2|7480.8|7465.8|660
1626163200000|2021-07-13 08:00:00|7486.3|7471.3|7483.1|7468.1|7486.3|7471.3|7482.8|7467.8|406
1626166800000|2021-07-13 09:00:00|7482.8|7467.8|7484.1|7469.1|7485.7|7470.7|7481.7|7466.7|431
1626170400000|2021-07-13 10:00:00|7483.9|7468.9|7482.8|7467.8|7484.1|7469.1|7481.3|7466.3|304
1626174000000|2021-07-13 11:00:00|7483|7468|7489.7|7474.7|7490|7475|7482.7|7467.7|295
1626177600000|2021-07-13 12:00:00|7490.3|7475.3|7510.2|7485.2|7510.6|7490.7|7487.9|7467.7|677
1626181200000|2021-07-13 13:00:00|7510.6|7485.6|7493.5|7478.5|7512.2|7488.8|7491.5|7472.4|1220
1626184800000|2021-07-13 14:00:00|7493.7|7478.7|7490.4|7475.4|7500.9|7480|7487.6|7468.7|509
1626188400000|2021-07-13 15:00:00|7490.5|7475.5|7488.1|7473.1|7496.2|7475.9|7488.1|7468|429
1626192000000|2021-07-13 16:00:00|7487.8|7472.8|7496.3|7471.3|7497.7|7476.3|7487.8|7469.4|247
1626195600000|2021-07-13 17:00:00|7495.1|7470.1|7503.1|7478.1|7507.6|7484.1|7490.6|7470.1|909
1626199200000|2021-07-13 18:00:00|7503.2|7478.2|7505|7480|7505.1|7486|7498.8|7478.1|150
1626202800000|2021-07-13 19:00:00|7505.1|7480.1|7500.3|7485.3|7506.3|7486|7499.9|7479.1|58
1626224400000|2021-07-14 01:00:00|7501.1|7476.1|7503|7478|7503.5|7478.5|7501.1|7476.1|9
1626228000000|2021-07-14 02:00:00|7503.5|7478.5|7501.9|7476.9|7503.6|7478.6|7501.1|7476.1|32
1626231600000|2021-07-14 03:00:00|7502|7477|7492.6|7477.6|7502.6|7481.8|7491.9|7472.5|431
1626235200000|2021-07-14 04:00:00|7492.7|7477.7|7490.3|7475.3|7497.1|7482.1|7489.1|7474.1|726
1626238800000|2021-07-14 05:00:00|7490.2|7475.2|7489.9|7474.9|7492.5|7477.5|7487.7|7472.7|603
1626242400000|2021-07-14 06:00:00|7489.7|7474.7|7493.6|7478.6|7494.9|7479.9|7488.5|7473.5|789
1626246000000|2021-07-14 07:00:00|7493.7|7478.7|7493.5|7478.5|7494|7479|7490.2|7475.2|664
1626249600000|2021-07-14 08:00:00|7493.7|7478.7|7498.3|7483.3|7499.1|7484.1|7492.9|7477.9|513
1626253200000|2021-07-14 09:00:00|7498.4|7483.4|7494.3|7479.3|7500.6|7485.6|7494.3|7479.3|645
1626256800000|2021-07-14 10:00:00|7494.1|7479.1|7490.1|7475.1|7494.8|7479.8|7488.9|7473.9|518
1626260400000|2021-07-14 11:00:00|7490|7475|7488.9|7473.9|7490.1|7475.1|7488.6|7473.6|350
1626264000000|2021-07-14 12:00:00|7488.7|7473.7|7482.5|7467.5|7489.3|7473.8|7481.5|7461|666
1626267600000|2021-07-14 13:00:00|7482.6|7467.6|7484|7469|7488.9|7469.4|7481.9|7462.1|465
1626271200000|2021-07-14 14:00:00|7483.7|7468.7|7495.8|7470.8|7498.8|7478.3|7482.8|7461|757
1626274800000|2021-07-14 15:00:00|7495.9|7470.9|7490.3|7475.3|7496.6|7476.9|7490.3|7470.4|241
1626278400000|2021-07-14 16:00:00|7490.2|7475.2|7488.8|7473.8|7495.6|7476.2|7488.7|7470.3|96
1626282000000|2021-07-14 17:00:00|7488.9|7473.9|7493.1|7468.1|7493.1|7474.3|7487.3|7467.5|54
1626285600000|2021-07-14 18:00:00|7493.2|7468.2|7489.7|7464.7|7493.2|7472.2|7483.1|7460.7|199
1626289200000|2021-07-14 19:00:00|7489.6|7464.6|7488|7463|7491|7470.1|7482.4|7460.1|269
1626310800000|2021-07-15 01:00:00|7496|7471|7494|7469|7496.5|7471.5|7494|7469|4
1626314400000|2021-07-15 02:00:00|7495.6|7470.6|7496.8|7471.8|7497.5|7472.5|7493|7468|12
1626318000000|2021-07-15 03:00:00|7496.3|7471.3|7484.3|7469.3|7497.8|7474.6|7484|7468.1|177
1626321600000|2021-07-15 04:00:00|7484.5|7469.5|7490.2|7475.2|7490.5|7475.5|7480.3|7465.3|587
1626325200000|2021-07-15 05:00:00|7490.3|7475.3|7485.1|7470.1|7490.9|7475.9|7483.9|7468.9|590
1626328800000|2021-07-15 06:00:00|7485.3|7470.3|7487.6|7472.6|7488.9|7473.9|7483.6|7468.6|522
1626332400000|2021-07-15 07:00:00|7487.7|7472.7|7489.2|7474.2|7491.6|7476.6|7487.6|7472.6|716
1626336000000|2021-07-15 08:00:00|7489.3|7474.3|7489.4|7474.4|7489.9|7474.9|7486.2|7471.2|564
1626339600000|2021-07-15 09:00:00|7489.5|7474.5|7489.3|7474.3|7491.2|7476.2|7488.6|7473.6|385
1626343200000|2021-07-15 10:00:00|7489.2|7474.2|7488.7|7473.7|7489.2|7474.2|7484.2|7469.2|982
1626346800000|2021-07-15 11:00:00|7489|7474|7491.2|7476.2|7496.8|7478|7488|7470.7|531
1626350400000|2021-07-15 12:00:00|7491.5|7476.5|7491.6|7476.6|7497|7477.9|7490.1|7470.8|573
1626354000000|2021-07-15 13:00:00|7491.5|7476.5|7490.6|7465.6|7494.8|7476.7|7485.4|7465|704
1626357600000|2021-07-15 14:00:00|7490.5|7465.5|7491.8|7476.8|7495.6|7477.5|7485|7465|514
1626361200000|2021-07-15 15:00:00|7491.7|7476.7|7489.9|7474.9|7496.1|7476.8|7488.4|7468.2|98
1626364800000|2021-07-15 16:00:00|7489.8|7474.8|7491.4|7476.4|7496.2|7476.6|7489.8|7470.8|220
1626368400000|2021-07-15 17:00:00|7491.5|7476.5|7491.5|7476.5|7492.1|7477.1|7491.1|7476.1|177
1626372000000|2021-07-15 18:00:00|7491.8|7476.8|7492|7477|7493.1|7478.1|7490.5|7475.5|97
1626375600000|2021-07-15 19:00:00|7491.9|7476.9|7490|7475|7492|7477|7490|7475|24
1626397200000|2021-07-16 01:00:00|7495|7470|7498.5|7473.5|7499.1|7474.1|7492.6|7467.6|17
1626400800000|2021-07-16 02:00:00|7498.4|7473.4|7494.7|7469.7|7500|7475|7494.7|7469.7|12
1626404400000|2021-07-16 03:00:00|7494.8|7469.8|7490.6|7475.6|7496.6|7476.6|7489.5|7468.9|162
1626408000000|2021-07-16 04:00:00|7490.3|7475.3|7487.1|7472.1|7490.3|7475.3|7486.2|7471.2|357
1626411600000|2021-07-16 05:00:00|7487.2|7472.2|7493|7478|7493.2|7478.2|7485.7|7470.7|527
1626415200000|2021-07-16 06:00:00|7493.1|7478.1|7492.7|7477.7|7497.4|7482.4|7492.7|7477.7|692
1626418800000|2021-07-16 07:00:00|7492.9|7477.9|7499.3|7484.3|7500.2|7485.2|7492|7477|825
1626422400000|2021-07-16 08:00:00|7499.5|7484.5|7491.8|7476.8|7500.7|7485.7|7490.1|7475.1|1131
1626426000000|2021-07-16 09:00:00|7491.9|7476.9|7490.8|7475.8|7494.2|7479.2|7487.8|7472.8|622
1626429600000|2021-07-16 10:00:00|7490.9|7475.9|7495.9|7480.9|7496.2|7481.2|7490.9|7475.9|408
1626433200000|2021-07-16 11:00:00|7495.7|7480.7|7497.3|7482.3|7497.3|7482.3|7495.6|7480.6|209
1626436800000|2021-07-16 12:00:00|7497.2|7482.2|7495.9|7480.9|7501.2|7482.2|7494.2|7474.4|366
1626440400000|2021-07-16 13:00:00|7495.8|7480.8|7499.8|7474.8|7499.8|7481.9|7493.3|7474.5|97
1626444000000|2021-07-16 14:00:00|7500|7475|7496.1|7481.1|7502.1|7482.5|7495.2|7474.9|293
1626447600000|2021-07-16 15:00:00|7496.3|7481.3|7496.7|7481.7|7497|7482|7495.7|7480.7|39
1626451200000|2021-07-16 16:00:00|7496.8|7481.8|7495|7480|7501|7481.9|7494.3|7474.6|93
1626454800000|2021-07-16 17:00:00|7494.9|7479.9|7495.6|7480.6|7499.1|7480.6|7493.8|7473.8|578
1626458400000|2021-07-16 18:00:00|7500.6|7475.6|7497.4|7482.4|7502.3|7482.4|7497.1|7475.5|121
1626462000000|2021-07-16 19:00:00|7497.5|7482.5|7500.3|7485.3|7504.6|7485.6|7497.3|7478.2|121
1626656400000|2021-07-19 01:00:00|7513.7|7488.7|7513|7488|7513.8|7488.8|7512.9|7487.9|6
1626660000000|2021-07-19 02:00:00|7512.7|7487.7|7513.8|7488.8|7514.2|7489.2|7512.4|7487.4|32
1626663600000|2021-07-19 03:00:00|7514.1|7489.1|7509.7|7494.7|7514.4|7496.6|7506.7|7486|349
1626667200000|2021-07-19 04:00:00|7509.6|7494.6|7513.4|7498.4|7514.4|7499.4|7508|7493|462
1626670800000|2021-07-19 05:00:00|7513.6|7498.6|7516.2|7501.2|7516.2|7501.2|7510.1|7495.1|391
1626674400000|2021-07-19 06:00:00|7515.9|7500.9|7513.5|7498.5|7516.5|7501.5|7510.1|7495.1|699
1626678000000|2021-07-19 07:00:00|7513.4|7498.4|7516|7501|7516.7|7501.7|7513.1|7498.1|681
1626681600000|2021-07-19 08:00:00|7516.1|7501.1|7522.9|7507.9|7526.5|7511.5|7515.6|7500.6|668
1626685200000|2021-07-19 09:00:00|7523.2|7508.2|7521.7|7506.7|7526.4|7511.4|7521.2|7506.2|758
1626688800000|2021-07-19 10:00:00|7521.9|7506.9|7533.3|7518.3|7538.8|7523.8|7521.6|7506.6|1033
1626692400000|2021-07-19 11:00:00|7533.1|7518.1|7531.3|7516.3|7537.4|7519.8|7527.5|7506.9|819
1626696000000|2021-07-19 12:00:00|7531.2|7516.2|7528.7|7513.7|7537.7|7522.2|7527.8|7512.7|830
1626699600000|2021-07-19 13:00:00|7528.9|7513.9|7525.4|7510.4|7536.5|7515.6|7517.8|7498.9|1221
1626703200000|2021-07-19 14:00:00|7525.5|7510.5|7521.6|7506.6|7526.8|7511.8|7520.1|7499.9|954
1626706800000|2021-07-19 15:00:00|7521.5|7506.5|7521.9|7506.9|7526.1|7511.1|7521.3|7506.3|530
1626710400000|2021-07-19 16:00:00|7522|7507|7536.6|7511.6|7540.5|7519.8|7521.9|7506.9|648
1626714000000|2021-07-19 17:00:00|7536.8|7511.8|7532.8|7517.8|7538.3|7518.4|7531.3|7511|558
1626717600000|2021-07-19 18:00:00|7533.1|7518.1|7532.8|7517.8|7538.1|7518.6|7532|7513|144
1626721200000|2021-07-19 19:00:00|7532.9|7517.9|7539.2|7514.2|7540.4|7520.7|7532.8|7513.8|546
1626742800000|2021-07-20 01:00:00|7538.8|7513.8|7536.4|7511.4|7538.8|7513.8|7535.9|7510.9|20
1626746400000|2021-07-20 02:00:00|7536.3|7511.3|7527|7502|7536.3|7511.3|7523.8|7498.8|149
1626750000000|2021-07-20 03:00:00|7527.1|7502.1|7526.8|7511.8|7533.8|7513.8|7525.8|7501.2|309
1626753600000|2021-07-20 04:00:00|7527.3|7512.3|7524.1|7509.1|7531.3|7516.3|7524.1|7509.1|612
1626757200000|2021-07-20 05:00:00|7524.2|7509.2|7521.1|7506.1|7524.2|7509.2|7520.3|7505.3|639
1626760800000|2021-07-20 06:00:00|7521.3|7506.3|7519.3|7504.3|7522|7507|7517.3|7502.3|732
1626764400000|2021-07-20 07:00:00|7519.5|7504.5|7509.3|7494.3|7519.6|7504.6|7499.5|7484.5|1814
1626768000000|2021-07-20 08:00:00|7509.1|7494.1|7496.3|7481.3|7510.1|7495.1|7491|7476|1535
1626771600000|2021-07-20 09:00:00|7496.4|7481.4|7496.7|7481.7|7497|7482|7490.8|7475.8|909
1626775200000|2021-07-20 10:00:00|7496.8|7481.8|7496.3|7481.3|7497.1|7482.1|7493.3|7478.3|681
1626778800000|2021-07-20 11:00:00|7496.2|7481.2|7498.6|7483.6|7502.8|7487.8|7494.5|7479.5|559
1626782400000|2021-07-20 12:00:00|7498.5|7483.5|7501.2|7486.2|7502|7487|7497.7|7482.7|759
1626786000000|2021-07-20 13:00:00|7501.1|7486.1|7499.2|7484.2|7507.8|7492.8|7497.9|7478.5|755
1626789600000|2021-07-20 14:00:00|7499.1|7484.1|7493.7|7478.7|7505.3|7485.4|7492.2|7473.3|841
1626793200000|2021-07-20 15:00:00|7493.8|7478.8|7492.5|7477.5|7498.6|7481.4|7491|7472.1|811
1626796800000|2021-07-20 16:00:00|7492.6|7477.6|7487.3|7472.3|7492.9|7477.9|7487.3|7472.3|348
1626800400000|2021-07-20 17:00:00|7487.5|7472.5|7488.6|7473.6|7491.6|7476.6|7485.7|7470.7|486
1626804000000|2021-07-20 18:00:00|7488.5|7473.5|7489.2|7474.2|7495.6|7475.6|7488.4|7468.1|248
1626807600000|2021-07-20 19:00:00|7489.3|7474.3|7488|7473|7494|7474.3|7486.3|7467.3|56
1626829200000|2021-07-21 01:00:00|7498.1|7473.1|7497.7|7472.7|7502|7477|7497.2|7472.2|49
1626832800000|2021-07-21 02:00:00|7497.9|7472.9|7499.8|7474.8|7500.1|7475.1|7495.7|7470.7|71
1626836400000|2021-07-21 03:00:00|7499.2|7474.2|7499.9|7474.9|7501.4|7479.8|7494.8|7473.4|404
1626840000000|2021-07-21 04:00:00|7499.8|7474.8|7495.2|7480.2|7502.1|7482|7494.6|7473.3|160
1626843600000|2021-07-21 05:00:00|7495|7480|7494.6|7479.6|7499.5|7480.8|7488.9|7472|326
1626847200000|2021-07-21 06:00:00|7494.4|7479.4|7491.2|7476.2|7500.1|7480.8|7491.1|7474|289
1626850800000|2021-07-21 07:00:00|7491.4|7476.4|7488.8|7473.8|7499.9|7484.9|7488|7467|525
1626854400000|2021-07-21 08:00:00|7488.9|7473.9|7481.5|7466.5|7494.4|7479.4|7476.4|7455.8|545
1626858000000|2021-07-21 09:00:00|7481.4|7466.4|7490.8|7475.8|7498.9|7480|7481.4|7465.4|468
1626861600000|2021-07-21 10:00:00|7490.7|7475.7|7491.7|7476.7|7492.5|7477.5|7489.7|7474.7|322
1626865200000|2021-07-21 11:00:00|7491.5|7476.5|7493.6|7478.6|7499.2|7479.6|7490.6|7472.7|511
1626868800000|2021-07-21 12:00:00|7493.5|7478.5|7491.5|7476.5|7494.1|7479.1|7491.1|7476.1|710
1626872400000|2021-07-21 13:00:00|7491.4|7476.4|7483.8|7468.8|7493.1|7476.9|7481.8|7462.6|643
1626876000000|2021-07-21 14:00:00|7483.6|7468.6|7481.7|7466.7|7485.3|7470.3|7478.9|7463.9|546
1626879600000|2021-07-21 15:00:00|7481.6|7466.6|7472.3|7457.3|7481.7|7466.7|7471.2|7456.2|345
1626883200000|2021-07-21 16:00:00|7471.6|7456.6|7480.6|7465.6|7485.2|7466.6|7470.1|7454.2|398
1626886800000|2021-07-21 17:00:00|7480.5|7465.5|7476.8|7461.8|7480.6|7465.6|7475.9|7460.9|288
1626890400000|2021-07-21 18:00:00|7477.1|7462.1|7477.1|7462.1|7477.8|7462.8|7477|7462|9
1626894000000|2021-07-21 19:00:00|7476.3|7461.3|7475.5|7460.5|7481.2|7461.8|7473.2|7453.5|45
1626915600000|2021-07-22 01:00:00|7486|7461|7486.9|7461.9|7487.6|7462.6|7486|7461|14
1626919200000|2021-07-22 02:00:00|7486.7|7461.7|7487|7462|7487|7462|7484.8|7459.8|4
1626922800000|2021-07-22 03:00:00|7486.3|7461.3|7474|7459|7489.5|7465.6|7473.8|7458.8|368
1626926400000|2021-07-22 04:00:00|7474.1|7459.1|7479|7464|7482.3|7467.3|7472|7457|985
1626930000000|2021-07-22 05:00:00|7479.1|7464.1|7476.6|7461.6|7481.4|7466.4|7474.7|7459.7|592
1626933600000|2021-07-22 06:00:00|7476.7|7461.7|7469.3|7454.3|7477.3|7462.3|7463.2|7448.2|1345
1626937200000|2021-07-22 07:00:00|7469.2|7454.2|7475.1|7460.1|7475.1|7460.1|7465.3|7450.3|878
1626940800000|2021-07-22 08:00:00|7475.3|7460.3|7472|7457|7476.6|7461.6|7469.1|7454.1|709
1626944400000|2021-07-22 09:00:00|7472.1|7457.1|7477.7|7462.7|7482.6|7467.6|7472.1|7457.1|736
1626948000000|2021-07-22 10:00:00|7477.4|7462.4|7479|7464|7481.6|7466.6|7476.7|7461.7|403
1626951600000|2021-07-22 11:00:00|7478.9|7463.9|7478.2|7463.2|7481.9|7466.9|7478|7463|416
1626955200000|2021-07-22 12:00:00|7478.3|7463.3|7478.4|7463.4|7481.5|7466.5|7477.7|7462.7|670
1626958800000|2021-07-22 13:00:00|7478.5|7463.5|7473.8|7458.8|7479.2|7464.2|7470.8|7455.8|681
1626962400000|2021-07-22 14:00:00|7473.6|7458.6|7476.9|7461.9|7478.6|7463.6|7473.2|7458.2|576
1626966000000|2021-07-22 15:00:00|7476.7|7461.7|7479.5|7464.5|7480.6|7465.6|7476.2|7461.2|471
1626969600000|2021-07-22 16:00:00|7479.4|7464.4|7477.3|7462.3|7479.8|7464.8|7477.2|7462.2|437
1626973200000|2021-07-22 17:00:00|7477.4|7462.4|7478.6|7463.6|7479.6|7464.6|7477.3|7462.3|161
1626976800000|2021-07-22 18:00:00|7478.5|7463.5|7477.7|7462.7|7478.8|7463.8|7477.4|7462.4|222
1626980400000|2021-07-22 19:00:00|7477.8|7462.8|7477.2|7462.2|7478.7|7463.7|7477|7462|83
1627002000000|2021-07-23 01:00:00|7481.7|7456.7|7482.3|7457.3|7482.3|7457.3|7481.7|7456.7|2
1627005600000|2021-07-23 02:00:00|7482.8|7457.8|7486.9|7461.9|7487.6|7462.6|7482.3|7457.3|87
1627009200000|2021-07-23 03:00:00|7487.1|7462.1|7480.3|7465.3|7488.4|7467.2|7478.5|7457.7|271
1627012800000|2021-07-23 04:00:00|7480.6|7465.6|7484.3|7469.3|7490.1|7475.1|7480.6|7465.6|631
1627016400000|2021-07-23 05:00:00|7484.4|7469.4|7477.3|7462.3|7484.4|7469.4|7473.6|7458.6|569
1627020000000|2021-07-23 06:00:00|7477.2|7462.2|7476.4|7461.4|7477.7|7462.7|7469.1|7454.1|759
1627023600000|2021-07-23 07:00:00|7476.2|7461.2|7475.2|7460.2|7479.1|7464.1|7473.9|7458.9|509
1627027200000|2021-07-23 08:00:00|7475.3|7460.3|7472.9|7457.9|7475.3|7460.3|7471.2|7456.2|400
1627030800000|2021-07-23 09:00:00|7473.1|7458.1|7473.2|7458.2|7475.7|7460.7|7469.1|7454.1|662
1627034400000|2021-07-23 10:00:00|7473.1|7458.1|7474.4|7459.4|7476|7461|7472.8|7457.8|342
1627038000000|2021-07-23 11:00:00|7474.5|7459.5|7475.6|7460.6|7476.3|7461.3|7473.8|7458.8|261
1627041600000|2021-07-23 12:00:00|7475.7|7460.7|7474.1|7459.1|7475.7|7460.7|7470.9|7455.9|296
1627045200000|2021-07-23 13:00:00|7474.2|7459.2|7478.7|7463.7|7479.4|7464.4|7472.1|7457.1|393
1627048800000|2021-07-23 14:00:00|7478|7463|7481.2|7466.2|7482.3|7467.3|7476.4|7461.4|370
1627052400000|2021-07-23 15:00:00|7481.1|7466.1|7475.9|7460.9|7481.1|7466.1|7470.3|7451.2|526
1627056000000|2021-07-23 16:00:00|7476|7461|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|194
1627059600000|2021-07-23 17:00:00|7475.2|7460.2|7476.3|7461.3|7476.9|7461.9|7474.9|7459.9|200
1627063200000|2021-07-23 18:00:00|7476.4|7461.4|7477.4|7462.4|7477.4|7462.4|7476.3|7461.3|18
1627066800000|2021-07-23 19:00:00|7477.3|7462.3|7479.6|7454.6|7482.2|7462.3|7475.9|7454.6|67
1627261200000|2021-07-26 01:00:00|7485.5|7460.5|7484.9|7459.9|7485.5|7460.5|7484.5|7459.5|7
1627264800000|2021-07-26 02:00:00|7484.1|7459.1|7484.8|7459.8|7484.8|7459.8|7481.9|7456.9|10
1627268400000|2021-07-26 03:00:00|7484.7|7459.7|7479.8|7464.8|7485.8|7470.3|7478.5|7458.8|459
1627272000000|2021-07-26 04:00:00|7479.7|7464.7|7475.7|7460.7|7481.1|7466.1|7473.5|7458.5|529
1627275600000|2021-07-26 05:00:00|7475.6|7460.6|7474.1|7459.1|7480.9|7465.9|7473.6|7458.6|586
1627279200000|2021-07-26 06:00:00|7474.2|7459.2|7479.3|7464.3|7479.6|7464.6|7474.2|7459.2|633
1627282800000|2021-07-26 07:00:00|7479.2|7464.2|7478.7|7463.7|7479.5|7464.5|7474.7|7459.7|627
1627286400000|2021-07-26 08:00:00|7478.6|7463.6|7478.6|7463.6|7483.9|7468.9|7478.1|7463.1|543
1627290000000|2021-07-26 09:00:00|7478.7|7463.7|7474.3|7459.3|7479.3|7464.3|7472.7|7457.7|623
1627293600000|2021-07-26 10:00:00|7474.5|7459.5|7476.5|7461.5|7477|7462|7473.4|7458.4|251
1627297200000|2021-07-26 11:00:00|7476.6|7461.6|7481.1|7456.1|7482.4|7463|7475.6|7455.7|341
1627300800000|2021-07-26 12:00:00|7480.9|7455.9|7476.5|7461.5|7481.8|7464.6|7475|7455.2|448
1627304400000|2021-07-26 13:00:00|7476.4|7461.4|7477.5|7452.5|7481.6|7461.6|7470.6|7450.8|458
1627308000000|2021-07-26 14:00:00|7477.6|7452.6|7473.6|7448.6|7478.4|7458.2|7466|7446.4|591
1627311600000|2021-07-26 15:00:00|7473.8|7448.8|7468.5|7453.5|7473.8|7454.2|7467.9|7447.9|529
1627315200000|2021-07-26 16:00:00|7468.6|7453.6|7471.6|7446.6|7471.8|7454|7466.3|7446.4|205
1627318800000|2021-07-26 17:00:00|7466.1|7451.1|7463.2|7448.2|7471.5|7452|7463.2|7443.7|130
1627322400000|2021-07-26 18:00:00|7463.6|7448.6|7471.9|7446.9|7472|7451.8|7463.6|7443.4|87
1627326000000|2021-07-26 19:00:00|7472|7447|7470.8|7445.8|7472.2|7447.2|7470.8|7445.8|50
1627347600000|2021-07-27 01:00:00|7469.8|7444.8|7470|7445|7470.1|7445.1|7469.8|7444.8|4
1627351200000|2021-07-27 02:00:00|7469.7|7444.7|7471.2|7446.2|7472.9|7447.9|7469.6|7444.6|55
1627354800000|2021-07-27 03:00:00|7471.3|7446.3|7465.8|7450.8|7471.6|7454.2|7465.8|7445.3|160
1627358400000|2021-07-27 04:00:00|7465.3|7450.3|7469|7454|7469.4|7454.4|7465.1|7450.1|460
1627362000000|2021-07-27 05:00:00|7469.1|7454.1|7474.4|7459.4|7474.7|7459.7|7468.8|7453.8|521
1627365600000|2021-07-27 06:00:00|7474.5|7459.5|7473.2|7458.2|7475.2|7460.2|7469.8|7454.8|575
1627369200000|2021-07-27 07:00:00|7473.1|7458.1|7483.6|7468.6|7486.9|7471.9|7473.1|7458.1|1221
1627372800000|2021-07-27 08:00:00|7483.8|7468.8|7477.6|7462.6|7486.9|7469.2|7477.3|7459|908
1627376400000|2021-07-27 09:00:00|7477.5|7462.5|7478.8|7463.8|7483.3|7464.8|7474.1|7456.6|644
1627380000000|2021-07-27 10:00:00|7478.7|7463.7|7479.9|7464.9|7481.6|7466.6|7478.2|7463.2|520
1627383600000|2021-07-27 11:00:00|7480|7465|7476.7|7461.7|7484.2|7465.5|7476.5|7455.9|401
1627387200000|2021-07-27 12:00:00|7476.6|7461.6|7476.9|7461.9|7484|7464.4|7474.3|7454.7|694
1627390800000|2021-07-27 13:00:00|7477.1|7462.1|7480.8|7455.8|7481.6|7462.3|7473.4|7453.5|525
1627394400000|2021-07-27 14:00:00|7480.9|7455.9|7487.3|7462.3|7488|7469.2|7476.1|7455.2|899
1627398000000|2021-07-27 15:00:00|7487.1|7462.1|7484.2|7469.2|7488.6|7469.2|7481.2|7461.2|961
1627401600000|2021-07-27 16:00:00|7484.1|7469.1|7489.9|7464.9|7489.9|7471.5|7481.4|7461.6|439
1627405200000|2021-07-27 17:00:00|7490|7465|7490.8|7465.8|7492|7472.8|7484.9|7464.7|339
1627408800000|2021-07-27 18:00:00|7490.7|7465.7|7494|7469|7494.1|7474.1|7485.7|7465.7|88
1627412400000|2021-07-27 19:00:00|7493.8|7468.8|7490.7|7465.7|7494|7473|7486.2|7465.6|29
1627434000000|2021-07-28 01:00:00|7488|7463|7487.7|7462.7|7488.4|7463.4|7486.9|7461.9|14
1627437600000|2021-07-28 02:00:00|7488|7463|7489|7464|7493|7468|7486.1|7461.1|79
1627441200000|2021-07-28 03:00:00|7488.9|7463.9|7479.4|7464.4|7489.2|7465.8|7478.2|7458.7|315
1627444800000|2021-07-28 04:00:00|7479.2|7464.2|7476.8|7461.8|7479.5|7464.5|7475.5|7460.5|449
1627448400000|2021-07-28 05:00:00|7476.9|7461.9|7475.4|7460.4|7481.4|7466.4|7475.1|7460.1|862
1627452000000|2021-07-28 06:00:00|7475.5|7460.5|7472.1|7457.1|7476.4|7461.4|7471.1|7456.1|636
1627455600000|2021-07-28 07:00:00|7472|7457|7468.8|7453.8|7472.2|7457.2|7462.9|7447.9|761
1627459200000|2021-07-28 08:00:00|7469|7454|7467.4|7452.4|7471.4|7456.4|7466.5|7451.5|402
1627462800000|2021-07-28 09:00:00|7467.5|7452.5|7470.6|7455.6|7471.7|7456.7|7467.4|7452.4|377
1627466400000|2021-07-28 10:00:00|7470.5|7455.5|7469.1|7454.1|7472|7457|7467.9|7452.9|195
1627470000000|2021-07-28 11:00:00|7469.2|7454.2|7470.1|7455.1|7470.6|7455.6|7469|7454|119
1627473600000|2021-07-28 12:00:00|7469.9|7454.9|7471.8|7456.8|7472.8|7457.8|7469.9|7454.9|272
1627477200000|2021-07-28 13:00:00|7472.2|7457.2|7478.5|7463.5|7480.3|7465.3|7469.9|7454.9|407
1627480800000|2021-07-28 14:00:00|7478.7|7463.7|7483.2|7468.2|7486.8|7468.7|7475.8|7460.8|448
1627484400000|2021-07-28 15:00:00|7483.1|7468.1|7486.6|7471.6|7490.1|7475.1|7482|7467|289
1627488000000|2021-07-28 16:00:00|7486.1|7471.1|7485.9|7460.9|7488.5|7471.1|7478.9|7459.6|348
1627491600000|2021-07-28 17:00:00|7485.7|7460.7|7489.5|7464.5|7490.3|7469.2|7477.6|7458.4|682
1627495200000|2021-07-28 18:00:00|7489.2|7464.2|7480.4|7455.4|7493.6|7468.6|7472.3|7451.5|663
1627498800000|2021-07-28 19:00:00|7480.5|7455.5|7471.5|7456.5|7481.7|7456.7|7471.4|7451.5|223
1627520400000|2021-07-29 01:00:00|7479.8|7454.8|7479.6|7454.6|7480.8|7455.8|7474.3|7449.3|39
1627524000000|2021-07-29 02:00:00|7479.3|7454.3|7474.4|7449.4|7480.1|7455.1|7474.3|7449.3|46
1627527600000|2021-07-29 03:00:00|7474.1|7449.1|7461.9|7446.9|7475.3|7450.3|7460|7439.7|543
1627531200000|2021-07-29 04:00:00|7461.8|7446.8|7460.5|7445.5|7465|7450|7456|7441|650
1627534800000|2021-07-29 05:00:00|7460.4|7445.4|7458.4|7443.4|7460.7|7445.7|7453.4|7438.4|760
1627538400000|2021-07-29 06:00:00|7459|7444|7458.5|7443.5|7459.8|7444.8|7456.3|7441.3|527
1627542000000|2021-07-29 07:00:00|7458.3|7443.3|7457.1|7442.1|7459|7444|7454.7|7439.7|614
1627545600000|2021-07-29 08:00:00|7457|7442|7456.3|7441.3|7458.8|7443.8|7454.3|7439.3|492
1627549200000|2021-07-29 09:00:00|7456.2|7441.2|7458.8|7443.8|7460.4|7445.4|7455.3|7440.3|423
1627552800000|2021-07-29 10:00:00|7458.7|7443.7|7459.4|7444.4|7460.3|7445.3|7455.3|7440.3|380
1627556400000|2021-07-29 11:00:00|7459.6|7444.6|7460|7445|7460.1|7445.1|7458.1|7443.1|213
1627560000000|2021-07-29 12:00:00|7459.8|7444.8|7460.3|7445.3|7463.4|7446.3|7453|7432.7|411
1627563600000|2021-07-29 13:00:00|7460.1|7445.1|7458.6|7443.6|7464.5|7445.1|7458.1|7438.7|366
1627567200000|2021-07-29 14:00:00|7458.5|7443.5|7454.6|7439.6|7462.3|7444.6|7454.6|7437.2|231
1627570800000|2021-07-29 15:00:00|7454.8|7439.8|7457|7442|7460.9|7442.6|7454.8|7435.6|193
1627574400000|2021-07-29 16:00:00|7457.1|7442.1|7457.4|7442.4|7457.5|7442.5|7454.9|7439.9|133
1627578000000|2021-07-29 17:00:00|7457.3|7442.3|7456.9|7441.9|7460.8|7442.9|7452.9|7430.9|233
1627581600000|2021-07-29 18:00:00|7456.3|7441.3|7456|7441|7456.5|7441.5|7455.7|7440.7|156
1627585200000|2021-07-29 19:00:00|7455.8|7440.8|7455.9|7440.9|7461.5|7441.6|7455.6|7435.8|30
1627606800000|2021-07-30 01:00:00|7465.7|7440.7|7466.2|7441.2|7466.5|7441.5|7465.7|7440.7|7
1627610400000|2021-07-30 02:00:00|7466|7441|7465|7440|7466.4|7441.4|7464.7|7439.7|23
1627614000000|2021-07-30 03:00:00|7464.7|7439.7|7464.4|7449.4|7466.4|7449.6|7458.8|7438.8|193
1627617600000|2021-07-30 04:00:00|7464.2|7449.2|7460.4|7445.4|7465.1|7450.1|7458.5|7443.5|532
1627621200000|2021-07-30 05:00:00|7460.7|7445.7|7471.4|7456.4|7471.9|7456.9|7460.1|7445.1|683
1627624800000|2021-07-30 06:00:00|7471|7456|7470.8|7455.8|7472.3|7457.3|7467.2|7452.2|731
1627628400000|2021-07-30 07:00:00|7471|7456|7467.7|7452.7|7472.4|7457.4|7466.4|7451.4|601
1627632000000|2021-07-30 08:00:00|7467.8|7452.8|7468.6|7453.6|7469.4|7454.4|7464|7449|430
1627635600000|2021-07-30 09:00:00|7468.8|7453.8|7474.8|7459.8|7476.4|7461.4|7468.2|7453.2|561
1627639200000|2021-07-30 10:00:00|7474.7|7459.7|7471.8|7456.8|7476.8|7461.8|7470.6|7455.6|535
1627642800000|2021-07-30 11:00:00|7471.7|7456.7|7469.4|7454.4|7471.8|7456.8|7468.5|7453.5|206
1627646400000|2021-07-30 12:00:00|7469.1|7454.1|7473.2|7448.2|7474.6|7454.1|7463.9|7444.9|368
1627650000000|2021-07-30 13:00:00|7473.1|7448.1|7473.1|7448.1|7474.2|7454.4|7466.9|7447.4|458
1627653600000|2021-07-30 14:00:00|7473.2|7448.2|7466.3|7451.3|7474.8|7455.2|7465.1|7444.8|726
1627657200000|2021-07-30 15:00:00|7466.4|7451.4|7469.8|7444.8|7472.2|7452|7464.7|7444.4|561
1627660800000|2021-07-30 16:00:00|7470|7445|7472.1|7447.1|7472.1|7451.5|7464.2|7444.6|159
1627664400000|2021-07-30 17:00:00|7471.9|7446.9|7473|7448|7474.4|7454.2|7466.2|7446.5|189
1627668000000|2021-07-30 18:00:00|7468.3|7453.3|7473.9|7448.9|7475.9|7456.6|7468.2|7447.9|151
1627671600000|2021-07-30 19:00:00|7473.8|7448.8|7475.1|7450.1|7475.9|7450.9|7473.6|7448.6|59
1627866000000|2021-08-02 01:00:00|7473.5|7448.5|7475|7450|7475|7450|7473.5|7448.5|3
1627869600000|2021-08-02 02:00:00|7474.8|7449.8|7474.9|7449.9|7475|7450|7474.8|7449.8|3
1627873200000|2021-08-02 03:00:00|7474.8|7449.8|7473.5|7458.5|7478.3|7459.7|7471.6|7448.3|307
1627876800000|2021-08-02 04:00:00|7473.4|7458.4|7470.3|7455.3|7473.5|7458.5|7466|7451|575
1627880400000|2021-08-02 05:00:00|7470.6|7455.6|7473.2|7458.2|7475.2|7460.2|7469.9|7454.9|582
1627884000000|2021-08-02 06:00:00|7473.3|7458.3|7471.2|7456.2|7475.9|7460.9|7470.6|7455.6|600
1627887600000|2021-08-02 07:00:00|7471.3|7456.3|7468.2|7453.2|7471.4|7456.4|7467|7452|637
1627891200000|2021-08-02 08:00:00|7468.4|7453.4|7468.5|7453.5|7469.8|7454.8|7466.1|7451.1|355
1627894800000|2021-08-02 09:00:00|7468.6|7453.6|7467.1|7452.1|7469.3|7454.3|7464.2|7449.2|457
1627898400000|2021-08-02 10:00:00|7467.2|7452.2|7469.1|7454.1|7469.2|7454.2|7465.4|7450.4|338
1627902000000|2021-08-02 11:00:00|7469.2|7454.2|7470|7455|7471.1|7456.1|7467.4|7452.4|214
1627905600000|2021-08-02 12:00:00|7469.9|7454.9|7471.6|7456.6|7471.8|7456.8|7469.2|7454.2|294
1627909200000|2021-08-02 13:00:00|7471.4|7456.4|7469.7|7454.7|7472|7457|7469|7454|255
1627912800000|2021-08-02 14:00:00|7469.5|7454.5|7467.9|7452.9|7470|7455|7465.8|7450.8|447
1627916400000|2021-08-02 15:00:00|7467.7|7452.7|7466.6|7451.6|7469.1|7454.1|7463.9|7448.9|294
1627920000000|2021-08-02 16:00:00|7466.7|7451.7|7466.6|7451.6|7471.1|7455.4|7465|7444.8|340
1627923600000|2021-08-02 17:00:00|7466.5|7451.5|7468.3|7453.3|7468.7|7453.7|7466.4|7451.4|209
1627927200000|2021-08-02 18:00:00|7468.5|7453.5|7468|7453|7468.9|7453.9|7467.9|7452.9|145
1627930800000|2021-08-02 19:00:00|7467.9|7452.9|7472.2|7447.2|7472.5|7454.4|7465.9|7446.9|103
1627952400000|2021-08-03 01:00:00|7471.8|7446.8|7472.1|7447.1|7473.1|7448.1|7471.8|7446.8|9
1627956000000|2021-08-03 02:00:00|7472.2|7447.2|7470.3|7445.3|7473.7|7448.7|7470.3|7445.3|19
1627959600000|2021-08-03 03:00:00|7469.8|7444.8|7466.3|7451.3|7470.5|7451.7|7464.3|7444.6|117
1627963200000|2021-08-03 04:00:00|7466.4|7451.4|7458.8|7443.8|7468.8|7453.8|7458.8|7443.8|513
1627966800000|2021-08-03 05:00:00|7459.1|7444.1|7463.3|7448.3|7463.8|7448.8|7459|7444|445
1627970400000|2021-08-03 06:00:00|7463.2|7448.2|7461|7446|7463.2|7448.2|7459.9|7444.9|454
1627974000000|2021-08-03 07:00:00|7460.9|7445.9|7456.6|7441.6|7461|7446|7454.3|7439.3|719
1627977600000|2021-08-03 08:00:00|7456.7|7441.7|7456.9|7441.9|7459.4|7444.4|7452.8|7437.8|801
1627981200000|2021-08-03 09:00:00|7456.6|7441.6|7458.9|7443.9|7461.7|7446.7|7456|7441|559
1627984800000|2021-08-03 10:00:00|7459.1|7444.1|7457.2|7442.2|7459.6|7444.6|7457.1|7442.1|244
1627988400000|2021-08-03 11:00:00|7457.3|7442.3|7455.8|7440.8|7457.5|7442.5|7455.6|7440.6|132
1627992000000|2021-08-03 12:00:00|7456|7441|7456.8|7441.8|7457|7442|7455.1|7440.1|199
1627995600000|2021-08-03 13:00:00|7457.1|7442.1|7458.4|7443.4|7459.2|7444.2|7455.5|7440.5|320
1627999200000|2021-08-03 14:00:00|7458.3|7443.3|7456.3|7441.3|7458.5|7443.5|7455.7|7440.7|211
1628002800000|2021-08-03 15:00:00|7456.5|7441.5|7456.8|7441.8|7458.4|7443.4|7456.5|7441.5|301
1628006400000|2021-08-03 16:00:00|7457|7442|7453.3|7438.3|7457|7442|7453.1|7438.1|52
1628010000000|2021-08-03 17:00:00|7453.1|7438.1|7454.1|7439.1|7454.7|7439.7|7453.1|7438.1|48
1628013600000|2021-08-03 18:00:00|7454|7439|7454.2|7439.2|7454.4|7439.4|7454|7439|14
1628017200000|2021-08-03 19:00:00|7454.1|7439.1|7453.5|7438.5|7454.2|7439.2|7453.5|7438.5|11
1628038800000|2021-08-04 01:00:00|7460.6|7435.6|7460.2|7435.2|7460.6|7435.6|7460.2|7435.2|5
1628042400000|2021-08-04 02:00:00|7460.1|7435.1|7458.9|7433.9|7460.4|7435.4|7458.6|7433.6|10
1628046000000|2021-08-04 03:00:00|7458.8|7433.8|7450.8|7435.8|7458.8|7437.8|7447.3|7431|240
1628049600000|2021-08-04 04:00:00|7450.6|7435.6|7440.2|7425.2|7450.6|7435.6|7438.7|7423.7|899
1628053200000|2021-08-04 05:00:00|7440.1|7425.1|7443.5|7428.5|7447.9|7432.9|7438|7423|872
1628056800000|2021-08-04 06:00:00|7443.6|7428.6|7449.2|7434.2|7449.7|7434.7|7443.3|7428.3|681
1628060400000|2021-08-04 07:00:00|7449.1|7434.1|7447.9|7432.9|7449.7|7434.7|7447.5|7432.5|498
1628064000000|2021-08-04 08:00:00|7447.8|7432.8|7453|7438|7455.2|7440.2|7446.7|7431.7|615
1628067600000|2021-08-04 09:00:00|7452.9|7437.9|7449|7434|7452.9|7437.9|7448.1|7433.1|622
1628071200000|2021-08-04 10:00:00|7448.8|7433.8|7446.9|7431.9|7450.4|7435.4|7445.1|7430.1|362
1628074800000|2021-08-04 11:00:00|7447|7432|7446.2|7431.2|7447.2|7432.2|7445.4|7430.4|228
1628078400000|2021-08-04 12:00:00|7446.3|7431.3|7446.1|7431.1|7452.6|7432|7443.1|7426|593
1628082000000|2021-08-04 13:00:00|7445.9|7430.9|7443.9|7428.9|7446.9|7431.9|7443.5|7428.5|264
1628085600000|2021-08-04 14:00:00|7443.8|7428.8|7447.7|7432.7|7452.4|7437.4|7443.5|7428.5|831
1628089200000|2021-08-04 15:00:00|7447.9|7432.9|7449.2|7434.2|7451.5|7436.5|7447.7|7432.7|218
1628092800000|2021-08-04 16:00:00|7449.3|7434.3|7450.7|7435.7|7451.5|7436.5|7449.2|7434.2|81
1628096400000|2021-08-04 17:00:00|7451.1|7436.1|7451.1|7436.1|7451.4|7436.4|7450|7435|78
1628100000000|2021-08-04 18:00:00|7451|7436|7450.2|7435.2|7451|7436|7448.4|7433.4|50
1628103600000|2021-08-04 19:00:00|7450.4|7435.4|7449.5|7434.5|7455.7|7435.9|7449|7430.2|26
1628125200000|2021-08-05 01:00:00|7454.5|7429.5|7455.5|7430.5|7456.6|7431.6|7451.9|7426.9|16
1628128800000|2021-08-05 02:00:00|7454.1|7429.1|7449.6|7424.6|7454.1|7429.1|7446.5|7421.5|13
1628132400000|2021-08-05 03:00:00|7451.8|7426.8|7451.5|7436.5|7457|7436.9|7444.7|7420|346
1628136000000|2021-08-05 04:00:00|7451.6|7436.6|7455.3|7440.3|7455.8|7440.8|7445.1|7430.1|641
1628139600000|2021-08-05 05:00:00|7455.2|7440.2|7453.5|7438.5|7459.6|7444.6|7450.5|7435.5|634
1628143200000|2021-08-05 06:00:00|7453.6|7438.6|7454.6|7439.6|7458.5|7443.5|7453.5|7438.5|593
1628146800000|2021-08-05 07:00:00|7454.5|7439.5|7452|7437|7456.3|7441.3|7451.3|7436.3|623
1628150400000|2021-08-05 08:00:00|7452.1|7437.1|7448.7|7433.7|7453|7438|7448.7|7433.7|535
1628154000000|2021-08-05 09:00:00|7448.8|7433.8|7448|7433|7450.5|7435.5|7446.7|7431.7|486
1628157600000|2021-08-05 10:00:00|7447.9|7432.9|7441.2|7426.2|7447.9|7432.9|7440.7|7425.7|477
1628161200000|2021-08-05 11:00:00|7441.3|7426.3|7444.3|7429.3|7451.1|7433.1|7440.1|7424|654
1628164800000|2021-08-05 12:00:00|7444.4|7429.4|7444.2|7429.2|7451.6|7432.4|7443|7423.7|621
1628168400000|2021-08-05 13:00:00|7444|7429|7446.6|7431.6|7448.1|7433.1|7442.6|7427.6|473
1628172000000|2021-08-05 14:00:00|7446.7|7431.7|7442.7|7427.7|7447.8|7432.8|7441|7426|288
1628175600000|2021-08-05 15:00:00|7442.8|7427.8|7441.7|7426.7|7443.3|7428.3|7440.8|7425.8|264
1628179200000|2021-08-05 16:00:00|7442.1|7427.1|7441.1|7426.1|7442.1|7427.1|7440.8|7425.8|130
1628182800000|2021-08-05 17:00:00|7441.6|7426.6|7441.1|7426.1|7442|7427|7440.9|7425.9|67
1628186400000|2021-08-05 18:00:00|7440.8|7425.8|7440.7|7425.7|7441.2|7426.2|7439.2|7424.2|63
1628190000000|2021-08-05 19:00:00|7440.5|7425.5|7439.1|7424.1|7440.9|7425.9|7438.9|7423.9|51
1628193600000|2021-08-05 20:00:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628211600000|2021-08-06 01:00:00|7445.8|7420.8|7449.8|7424.8|7450.4|7425.4|7445.8|7420.8|41
1628215200000|2021-08-06 02:00:00|7450.3|7425.3|7449|7424|7450.3|7425.3|7449|7424|8
1628218800000|2021-08-06 03:00:00|7449.1|7424.1|7444.2|7429.2|7449.4|7429.8|7441.9|7423.3|121
1628222400000|2021-08-06 04:00:00|7444|7429|7450.2|7435.2|7450.2|7435.2|7439.4|7419.4|653
1628226000000|2021-08-06 05:00:00|7450.4|7435.4|7450.7|7435.7|7454.3|7439.3|7448.2|7433.2|748
1628229600000|2021-08-06 06:00:00|7450.8|7435.8|7450.8|7435.8|7455.4|7440.4|7450.5|7435.5|632
1628233200000|2021-08-06 07:00:00|7450.7|7435.7|7448.7|7433.7|7452.7|7437.7|7447.1|7432.1|515
1628236800000|2021-08-06 08:00:00|7448.8|7433.8|7446.3|7431.3|7451.2|7436.2|7446.3|7431.3|430
1628240400000|2021-08-06 09:00:00|7446.4|7431.4|7448.4|7433.4|7448.7|7433.7|7445.3|7430.3|437
1628244000000|2021-08-06 10:00:00|7448.5|7433.5|7447|7432|7451.7|7436.7|7447|7432|215
1628247600000|2021-08-06 11:00:00|7447.1|7432.1|7443.1|7428.1|7450|7432.1|7442.8|7422.8|334
1628251200000|2021-08-06 12:00:00|7443.2|7428.2|7447|7432|7458.5|7438.5|7436.7|7418.6|1609
1628254800000|2021-08-06 13:00:00|7446.8|7431.8|7451.5|7436.5|7454.8|7438.8|7446.5|7428.3|810
1628258400000|2021-08-06 14:00:00|7451.4|7436.4|7455.7|7440.7|7459|7444|7451.3|7436.3|568
1628262000000|2021-08-06 15:00:00|7455.8|7440.8|7454.8|7439.8|7457.4|7442.4|7451.1|7436.1|529
1628265600000|2021-08-06 16:00:00|7454.6|7439.6|7455.2|7440.2|7457.3|7442.3|7454.4|7439.4|233
1628269200000|2021-08-06 17:00:00|7455.1|7440.1|7453|7438|7455.5|7440.5|7451.4|7436.4|255
1628272800000|2021-08-06 18:00:00|7453.2|7438.2|7456|7441|7456.6|7441.6|7452.8|7437.8|46
1628276400000|2021-08-06 19:00:00|7456.1|7441.1|7460.3|7435.3|7460.3|7441.1|7454.9|7435.3|34
1628470800000|2021-08-09 01:00:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1628474400000|2021-08-09 02:00:00|7465.5|7440.5|7464.1|7439.1|7465.5|7440.5|7459.1|7434.1|28
1628478000000|2021-08-09 03:00:00|7463.8|7438.8|7455.3|7440.3|7464.1|7441.1|7454.1|7433.1|276
1628481600000|2021-08-09 04:00:00|7455.1|7440.1|7453.6|7438.6|7457.5|7441.4|7452.1|7431.6|381
1628485200000|2021-08-09 05:00:00|7453.5|7438.5|7453.9|7438.9|7456.4|7441.4|7453.5|7438.5|269
1628488800000|2021-08-09 06:00:00|7454.1|7439.1|7456|7441|7456.6|7441.6|7454.1|7439.1|255
1628492400000|2021-08-09 07:00:00|7456.1|7441.1|7456.7|7441.7|7458.1|7443.1|7453.4|7438.4|523
1628496000000|2021-08-09 08:00:00|7456.6|7441.6|7459|7444|7460.3|7445.3|7455.5|7440.5|569
1628499600000|2021-08-09 09:00:00|7458.8|7443.8|7458.6|7443.6|7461|7446|7458.2|7443.2|274
1628503200000|2021-08-09 10:00:00|7458.7|7443.7|7461|7446|7461.7|7446.7|7458.2|7443.2|216
1628506800000|2021-08-09 11:00:00|7460.8|7445.8|7455.5|7440.5|7463.6|7445.8|7455|7436.4|395
1628510400000|2021-08-09 12:00:00|7455.4|7440.4|7455.3|7440.3|7460.8|7442.7|7453.2|7434.8|692
1628514000000|2021-08-09 13:00:00|7455.4|7440.4|7459.7|7444.7|7465.6|7445.6|7454.9|7439.1|337
1628517600000|2021-08-09 14:00:00|7459.8|7444.8|7480.4|7455.4|7480.9|7458.9|7459.8|7444.8|346
1628521200000|2021-08-09 15:00:00|7480.2|7455.2|7477.1|7462.1|7493.7|7468.7|7473.9|7454.4|563
1628524800000|2021-08-09 16:00:00|7477.3|7462.3|7480|7465|7484.5|7466.4|7477.2|7459.2|235
1628528400000|2021-08-09 17:00:00|7479.5|7464.5|7478.6|7463.6|7479.9|7464.9|7478.6|7463.6|130
1628532000000|2021-08-09 18:00:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7477.7|7462.7|23
1628535600000|2021-08-09 19:00:00|7478.5|7463.5|7480.6|7465.6|7488.9|7467.6|7478.4|7460.6|49
1628557200000|2021-08-10 01:00:00|7480.1|7455.1|7481|7456|7481.1|7456.1|7480.1|7455.1|7
1628560800000|2021-08-10 02:00:00|7481.2|7456.2|7483.4|7458.4|7483.8|7458.8|7481.1|7456.1|42
1628564400000|2021-08-10 03:00:00|7483|7458|7471.3|7456.3|7483.5|7459.5|7471|7452.8|212
1628568000000|2021-08-10 04:00:00|7471.4|7456.4|7474.5|7459.5|7480.7|7465.7|7471.4|7456.4|724
1628571600000|2021-08-10 05:00:00|7474.6|7459.6|7467.8|7452.8|7475.8|7460.8|7467.6|7452.6|618
1628575200000|2021-08-10 06:00:00|7467.9|7452.9|7466.5|7451.5|7470.9|7455.9|7464.6|7449.6|510
1628578800000|2021-08-10 07:00:00|7466.2|7451.2|7471.7|7456.7|7474.7|7459.7|7465.1|7450.1|745
1628582400000|2021-08-10 08:00:00|7471.8|7456.8|7473.2|7458.2|7474.9|7459.9|7470.6|7455.6|404
1628586000000|2021-08-10 09:00:00|7473.3|7458.3|7475.3|7460.3|7478.6|7463.6|7472.8|7457.8|425
1628589600000|2021-08-10 10:00:00|7475.1|7460.1|7467.1|7452.1|7475.2|7460.2|7467.1|7452.1|482
1628593200000|2021-08-10 11:00:00|7467.3|7452.3|7470|7455|7478|7457.7|7467.1|7451.8|206
1628596800000|2021-08-10 12:00:00|7470.1|7455.1|7469.5|7454.5|7470.2|7455.2|7468.8|7453.8|223
1628600400000|2021-08-10 13:00:00|7469.6|7454.6|7480.6|7465.6|7481.6|7466.6|7469.1|7454.1|389
1628604000000|2021-08-10 14:00:00|7480.5|7465.5|7481|7466|7490.8|7466.3|7476.3|7461.3|377
1628607600000|2021-08-10 15:00:00|7480.9|7465.9|7479.4|7464.4|7484.7|7466.7|7476.9|7456.4|219
1628611200000|2021-08-10 16:00:00|7479.3|7464.3|7475.7|7460.7|7480.1|7465.1|7475.7|7460.7|173
1628614800000|2021-08-10 17:00:00|7475.8|7460.8|7475.1|7460.1|7475.8|7460.8|7475|7460|78
1628618400000|2021-08-10 18:00:00|7475|7460|7473.8|7458.8|7475.8|7460.8|7472.2|7457.2|110
1628622000000|2021-08-10 19:00:00|7478.7|7453.7|7478.3|7453.3|7479.4|7459.7|7473|7453.3|56
1628643600000|2021-08-11 01:00:00|7481.6|7456.6|7481|7456|7481.6|7456.6|7481|7456|4
1628647200000|2021-08-11 02:00:00|7481.1|7456.1|7478|7453|7481.1|7456.1|7475.9|7450.9|54
1628650800000|2021-08-11 03:00:00|7477.6|7452.6|7474.9|7459.9|7480.5|7460.3|7473.8|7450.8|127
1628654400000|2021-08-11 04:00:00|7475|7460|7472.9|7457.9|7476.3|7461.3|7471.2|7456.2|329
1628658000000|2021-08-11 05:00:00|7472.6|7457.6|7474.2|7459.2|7476.9|7461.9|7470.1|7455.1|478
1628661600000|2021-08-11 06:00:00|7474.3|7459.3|7476.9|7461.9|7480.6|7465.6|7473.7|7458.7|536
1628665200000|2021-08-11 07:00:00|7476.8|7461.8|7476.5|7461.5|7480.9|7465.9|7476|7461|653
1628668800000|2021-08-11 08:00:00|7476.6|7461.6|7475.3|7460.3|7477.9|7462.9|7474.6|7459.6|367
1628672400000|2021-08-11 09:00:00|7475.1|7460.1|7476.9|7461.9|7477.3|7462.3|7474.3|7459.3|243
1628676000000|2021-08-11 10:00:00|7476.8|7461.8|7473.2|7458.2|7476.8|7461.8|7472.7|7457.7|376
1628679600000|2021-08-11 11:00:00|7473.3|7458.3|7470.5|7455.5|7477|7460.1|7469.3|7449.1|428
1628683200000|2021-08-11 12:00:00|7470.3|7455.3|7454.4|7439.4|7473.5|7455.3|7453|7431.8|710
1628686800000|2021-08-11 13:00:00|7454.3|7439.3|7457.9|7442.9|7458.8|7443.8|7451.9|7436.9|559
1628690400000|2021-08-11 14:00:00|7458|7443|7457|7442|7465.6|7448.5|7456|7438|273
1628694000000|2021-08-11 15:00:00|7457.2|7442.2|7458.3|7443.3|7458.5|7443.5|7455.9|7440.9|182
1628697600000|2021-08-11 16:00:00|7458.2|7443.2|7454.8|7439.8|7458.4|7443.4|7454.3|7439.3|126
1628701200000|2021-08-11 17:00:00|7454.7|7439.7|7452.6|7437.6|7458.7|7439.8|7452|7432.2|256
1628704800000|2021-08-11 18:00:00|7452.8|7437.8|7456|7431|7458.4|7438.5|7450.1|7430.8|73
1628708400000|2021-08-11 19:00:00|7455.8|7430.8|7448.3|7433.3|7455.8|7435.5|7448.3|7428.4|61
1628730000000|2021-08-12 01:00:00|7455|7430|7454.6|7429.6|7455|7430|7452.7|7427.7|9
1628733600000|2021-08-12 02:00:00|7455.3|7430.3|7456.4|7431.4|7457|7432|7454.6|7429.6|85
1628737200000|2021-08-12 03:00:00|7456.3|7431.3|7455.4|7440.4|7462.9|7443.2|7451.8|7431.1|231
1628740800000|2021-08-12 04:00:00|7455.3|7440.3|7460.5|7445.5|7461.4|7446.4|7454.8|7439.8|372
1628744400000|2021-08-12 05:00:00|7460.6|7445.6|7455|7440|7460.6|7445.6|7454.2|7439.2|364
1628748000000|2021-08-12 06:00:00|7455.1|7440.1|7458.3|7443.3|7461.2|7446.2|7455.1|7440.1|292
1628751600000|2021-08-12 07:00:00|7458.7|7443.7|7458.1|7443.1|7465.5|7450.5|7458.1|7443.1|480
1628755200000|2021-08-12 08:00:00|7458|7443|7456|7441|7460.4|7445.4|7454.6|7439.6|355
1628758800000|2021-08-12 09:00:00|7456.1|7441.1|7455.9|7440.9|7458.5|7443.5|7455.6|7440.6|170
1628762400000|2021-08-12 10:00:00|7456|7441|7456.6|7441.6|7457.6|7442.6|7454.7|7439.7|142
1628766000000|2021-08-12 11:00:00|7456.5|7441.5|7456.8|7441.8|7462|7442.6|7454.7|7435.8|130
1628769600000|2021-08-12 12:00:00|7456.7|7441.7|7456.4|7441.4|7463.9|7444|7452.5|7432.6|270
1628773200000|2021-08-12 13:00:00|7456.3|7441.3|7461.2|7446.2|7461.4|7446.4|7455.2|7440.2|279
1628776800000|2021-08-12 14:00:00|7460.9|7445.9|7460.5|7445.5|7464.1|7449.1|7460.3|7445.3|265
1628780400000|2021-08-12 15:00:00|7460.4|7445.4|7457.4|7442.4|7463.3|7448.3|7456.1|7441.1|245
1628784000000|2021-08-12 16:00:00|7457.5|7442.5|7460.2|7445.2|7460.7|7445.7|7454.9|7439.9|180
1628787600000|2021-08-12 17:00:00|7460|7445|7459.9|7444.9|7461.1|7446.1|7457.6|7442.6|123
1628791200000|2021-08-12 18:00:00|7460.6|7445.6|7460.7|7445.7|7462.2|7447.2|7460.5|7445.5|70
1628794800000|2021-08-12 19:00:00|7460.8|7445.8|7459.7|7444.7|7465.5|7445.8|7459.3|7438.9|53
1628816400000|2021-08-13 01:00:00|7462.2|7437.2|7463.1|7438.1|7463.1|7438.1|7461.3|7436.3|12
1628820000000|2021-08-13 02:00:00|7463|7438|7465.4|7440.4|7465.4|7440.4|7463|7438|54
1628823600000|2021-08-13 03:00:00|7465.5|7440.5|7460|7445|7466.9|7446.6|7458.7|7440.1|193
1628827200000|2021-08-13 04:00:00|7459.7|7444.7|7459.7|7444.7|7460.3|7445.3|7458|7443|309
1628830800000|2021-08-13 05:00:00|7459.8|7444.8|7460.4|7445.4|7463.1|7448.1|7458.6|7443.6|398
1628834400000|2021-08-13 06:00:00|7460.3|7445.3|7461|7446|7461.9|7446.9|7457.8|7442.8|361
1628838000000|2021-08-13 07:00:00|7461.1|7446.1|7462.1|7447.1|7462.4|7447.4|7460.3|7445.3|315
1628841600000|2021-08-13 08:00:00|7462|7447|7458.7|7443.7|7464.4|7449.4|7458.3|7443.3|295
1628845200000|2021-08-13 09:00:00|7458.8|7443.8|7457.5|7442.5|7459.8|7444.8|7455.6|7440.6|262
1628848800000|2021-08-13 10:00:00|7457.8|7442.8|7459.1|7444.1|7459.7|7444.7|7457.8|7442.8|111
1628852400000|2021-08-13 11:00:00|7458.8|7443.8|7459|7444|7463.7|7445.3|7458|7436.9|100
1628856000000|2021-08-13 12:00:00|7458.9|7443.9|7461.1|7446.1|7461.1|7446.1|7458.6|7443.6|72
1628859600000|2021-08-13 13:00:00|7461|7446|7462.3|7447.3|7462.8|7447.8|7460|7445|238
1628863200000|2021-08-13 14:00:00|7462.4|7447.4|7457.9|7442.9|7462.4|7447.4|7457.8|7442.8|199
1628866800000|2021-08-13 15:00:00|7458|7443|7445.8|7430.8|7458.1|7443.1|7445.1|7426.2|215
1628870400000|2021-08-13 16:00:00|7445.9|7430.9|7447.6|7432.6|7447.6|7432.6|7443.8|7428.8|125
1628874000000|2021-08-13 17:00:00|7447.5|7432.5|7449.3|7434.3|7456.9|7438.5|7447.4|7429.6|89
1628877600000|2021-08-13 18:00:00|7449.2|7434.2|7453.1|7438.1|7458|7438.6|7449.2|7429.8|83
1628881200000|2021-08-13 19:00:00|7453.2|7438.2|7457.6|7432.6|7459.6|7439.2|7451.9|7432|67
1629075600000|2021-08-16 01:00:00|7460.3|7435.3|7457.9|7432.9|7460.3|7435.3|7448.4|7423.4|45
1629079200000|2021-08-16 02:00:00|7457.7|7432.7|7457.4|7432.4|7457.9|7432.9|7457.3|7432.3|19
1629082800000|2021-08-16 03:00:00|7457.5|7432.5|7464.5|7439.5|7465|7444.7|7457|7432|217
1629086400000|2021-08-16 04:00:00|7464.6|7439.6|7459.7|7444.7|7466|7446.5|7459.7|7439.5|59
1629090000000|2021-08-16 05:00:00|7459.6|7444.6|7454.2|7439.2|7460.6|7445.6|7454|7439|182
1629093600000|2021-08-16 06:00:00|7454.1|7439.1|7449.6|7434.6|7454.4|7439.4|7444.2|7429.2|332
1629097200000|2021-08-16 07:00:00|7449.8|7434.8|7449.3|7434.3|7450.3|7435.3|7440.5|7425.5|319
1629100800000|2021-08-16 08:00:00|7449.2|7434.2|7444.8|7429.8|7449.8|7434.8|7442|7427|230
1629104400000|2021-08-16 09:00:00|7444.9|7429.9|7448.5|7433.5|7453.2|7434.3|7443.9|7423.6|268
1629108000000|2021-08-16 10:00:00|7448.6|7433.6|7448.9|7433.9|7457.2|7437.7|7446.9|7431.5|162
1629111600000|2021-08-16 11:00:00|7448.8|7433.8|7455.3|7430.3|7455.6|7434.7|7448.8|7429.5|107
1629115200000|2021-08-16 12:00:00|7455.2|7430.2|7451|7436|7459.8|7441.8|7450.3|7430.2|236
1629118800000|2021-08-16 13:00:00|7450.9|7435.9|7454|7439|7454.3|7439.3|7447.5|7432.5|358
1629122400000|2021-08-16 14:00:00|7453.9|7438.9|7450.1|7435.1|7454|7439|7449.4|7434.4|269
1629126000000|2021-08-16 15:00:00|7450|7435|7450.9|7435.9|7451.1|7436.1|7449.7|7434.7|108
1629129600000|2021-08-16 16:00:00|7451|7436|7450.9|7435.9|7451.5|7436.5|7450.3|7435.3|22
1629133200000|2021-08-16 17:00:00|7450.7|7435.7|7449.9|7434.9|7451.4|7436.4|7449.7|7434.7|90
1629136800000|2021-08-16 18:00:00|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.6|7434.6|13
1629140400000|2021-08-16 19:00:00|7449.7|7434.7|7449.6|7434.6|7449.8|7434.8|7449.4|7434.4|8
1629162000000|2021-08-17 01:00:00|7458.3|7433.3|7455.2|7430.2|7459.3|7433.3|7455.1|7430.1|26
1629165600000|2021-08-17 02:00:00|7455.3|7430.3|7457.5|7432.5|7458.3|7433.3|7455.2|7430.2|45
1629169200000|2021-08-17 03:00:00|7457.4|7432.4|7454.7|7439.7|7459|7441.4|7453.6|7431.6|112
1629172800000|2021-08-17 04:00:00|7454.8|7439.8|7454.3|7439.3|7458|7443|7451.4|7436.4|477
1629176400000|2021-08-17 05:00:00|7454.1|7439.1|7458|7443|7458.2|7443.2|7453.9|7438.9|331
1629180000000|2021-08-17 06:00:00|7458.1|7443.1|7459.1|7444.1|7461|7446|7457.3|7442.3|427
1629183600000|2021-08-17 07:00:00|7459|7444|7459.8|7444.8|7463|7448|7456.9|7441.9|622
1629187200000|2021-08-17 08:00:00|7460|7445|7460.8|7445.8|7463|7448|7456.7|7441.7|561
1629190800000|2021-08-17 09:00:00|7460.7|7445.7|7464.4|7449.4|7466.1|7451.1|7460.2|7445.2|527
1629194400000|2021-08-17 10:00:00|7464.6|7449.6|7464.9|7449.9|7471.8|7456.8|7464.2|7449.2|508
1629198000000|2021-08-17 11:00:00|7465|7450|7463.9|7448.9|7469.2|7452.2|7461.4|7441.6|316
1629201600000|2021-08-17 12:00:00|7464.1|7449.1|7465.1|7450.1|7468.5|7450.9|7460.5|7443|449
1629205200000|2021-08-17 13:00:00|7465.2|7450.2|7466.4|7451.4|7473.5|7454.1|7464.1|7448.2|313
1629208800000|2021-08-17 14:00:00|7466.3|7451.3|7469.5|7454.5|7469.6|7454.6|7465.1|7450.1|374
1629212400000|2021-08-17 15:00:00|7469.2|7454.2|7470.1|7455.1|7471.3|7456.3|7464.8|7449.8|261
1629216000000|2021-08-17 16:00:00|7470.3|7455.3|7470.9|7455.9|7470.9|7455.9|7466.4|7451.4|241
1629219600000|2021-08-17 17:00:00|7471|7456|7469.2|7454.2|7471.1|7456.1|7468.1|7453.1|150
1629223200000|2021-08-17 18:00:00|7469.3|7454.3|7468.2|7453.2|7469.6|7454.6|7467.9|7452.9|35
1629226800000|2021-08-17 19:00:00|7468.1|7453.1|7468.2|7453.2|7468.7|7453.7|7467.4|7452.4|37
1629248400000|2021-08-18 01:00:00|7468.6|7443.6|7470|7445|7470.1|7445.1|7467.7|7442.7|8
1629252000000|2021-08-18 02:00:00|7467.5|7442.5|7468.1|7443.1|7468.1|7443.1|7466.6|7441.6|13
1629255600000|2021-08-18 03:00:00|7467.6|7442.6|7463.2|7448.2|7470.1|7449.1|7460.7|7439.3|191
1629259200000|2021-08-18 04:00:00|7463.1|7448.1|7460.1|7445.1|7464.6|7449.6|7458.6|7443.6|311
1629262800000|2021-08-18 05:00:00|7460|7445|7459.1|7444.1|7462.4|7447.4|7458.4|7443.4|312
1629266400000|2021-08-18 06:00:00|7459.3|7444.3|7458.7|7443.7|7461.2|7446.2|7457.6|7442.6|409
1629270000000|2021-08-18 07:00:00|7459|7444|7460.6|7445.6|7461.2|7446.2|7458.5|7443.5|293
1629273600000|2021-08-18 08:00:00|7460.7|7445.7|7459.8|7444.8|7461.4|7446.4|7458.7|7443.7|372
1629277200000|2021-08-18 09:00:00|7460|7445|7455.3|7440.3|7460.9|7445.9|7454.6|7439.6|533
1629280800000|2021-08-18 10:00:00|7455.4|7440.4|7454.8|7439.8|7456.4|7441.4|7453.9|7438.9|293
1629284400000|2021-08-18 11:00:00|7454.9|7439.9|7455.6|7440.6|7462.2|7442.8|7454.9|7436.3|192
1629288000000|2021-08-18 12:00:00|7455.5|7440.5|7457.8|7442.8|7458.7|7443.7|7455.5|7440.5|108
1629291600000|2021-08-18 13:00:00|7458|7443|7458.1|7443.1|7460.3|7445.3|7456.9|7441.9|202
1629295200000|2021-08-18 14:00:00|7458.3|7443.3|7458.8|7443.8|7460.2|7445.2|7457.4|7442.4|187
1629298800000|2021-08-18 15:00:00|7458.9|7443.9|7458|7443|7459.3|7444.3|7455.9|7440.9|200
1629302400000|2021-08-18 16:00:00|7457.9|7442.9|7459.4|7444.4|7460.9|7445.9|7457.9|7442.9|211
1629306000000|2021-08-18 17:00:00|7459.3|7444.3|7465.5|7440.5|7465.5|7445.9|7458.5|7440.1|124
1629309600000|2021-08-18 18:00:00|7465.6|7440.6|7456.6|7441.6|7465.8|7445.4|7454.8|7434|191
1629313200000|2021-08-18 19:00:00|7461.4|7436.4|7463.6|7438.6|7464|7444.7|7455.4|7434.9|69
1629334800000|2021-08-19 01:00:00|7467|7442|7469.6|7444.6|7469.7|7444.7|7464.4|7439.4|35
1629338400000|2021-08-19 02:00:00|7469.7|7444.7|7471.2|7446.2|7472.4|7447.4|7467.9|7442.9|48
1629342000000|2021-08-19 03:00:00|7471.1|7446.1|7468|7453|7476.6|7456.7|7467.9|7446.1|249
1629345600000|2021-08-19 04:00:00|7468.1|7453.1|7469.9|7454.9|7471.5|7456.5|7465.9|7450.9|140
1629349200000|2021-08-19 05:00:00|7470|7455|7463.1|7448.1|7471.8|7456.8|7461.2|7446.2|278
1629352800000|2021-08-19 06:00:00|7463.2|7448.2|7467|7452|7471.1|7453.4|7462.7|7446.1|392
1629356400000|2021-08-19 07:00:00|7466.7|7451.7|7466.3|7451.3|7471.3|7453.1|7462.9|7445.3|563
1629360000000|2021-08-19 08:00:00|7466.4|7451.4|7475.3|7460.3|7476|7461|7464.4|7444.5|504
1629363600000|2021-08-19 09:00:00|7475.1|7460.1|7467.8|7452.8|7477|7462|7465.8|7449.5|518
1629367200000|2021-08-19 10:00:00|7467.9|7452.9|7469.1|7454.1|7469.9|7454.9|7467.2|7452.2|152
1629370800000|2021-08-19 11:00:00|7468.8|7453.8|7469.2|7454.2|7476.5|7456.5|7468.1|7447.9|129
1629374400000|2021-08-19 12:00:00|7469.4|7454.4|7471.2|7456.2|7474.1|7457.2|7468.2|7448.7|279
1629378000000|2021-08-19 13:00:00|7471.1|7456.1|7469.8|7454.8|7477.5|7458.4|7469.3|7448.9|433
1629381600000|2021-08-19 14:00:00|7470|7455|7470|7455|7471.3|7456.3|7466.4|7451.4|363
1629385200000|2021-08-19 15:00:00|7469.9|7454.9|7462.4|7447.4|7470.4|7455.4|7461.7|7446.7|338
1629388800000|2021-08-19 16:00:00|7462.5|7447.5|7463.9|7448.9|7464.2|7449.2|7462|7447|134
1629392400000|2021-08-19 17:00:00|7463.7|7448.7|7468|7453|7468.3|7453.3|7463.6|7448.6|164
1629396000000|2021-08-19 18:00:00|7468.2|7453.2|7471.1|7456.1|7471.1|7456.1|7467.8|7452.8|119
1629399600000|2021-08-19 19:00:00|7471.2|7456.2|7471.9|7456.9|7476.9|7457.4|7471.1|7451|59
1629421200000|2021-08-20 01:00:00|7474.5|7449.5|7479.5|7454.5|7481.9|7456.9|7474.5|7449.5|106
1629424800000|2021-08-20 02:00:00|7479.6|7454.6|7479.9|7454.9|7484.7|7459.7|7478.1|7453.1|141
1629428400000|2021-08-20 03:00:00|7479.8|7454.8|7467.2|7452.2|7479.8|7457.2|7467.2|7450.6|197
1629432000000|2021-08-20 04:00:00|7467.4|7452.4|7474.2|7459.2|7475.4|7460.4|7466.5|7451.5|471
1629435600000|2021-08-20 05:00:00|7474.4|7459.4|7472.9|7457.9|7478.3|7463.3|7472|7457|681
1629439200000|2021-08-20 06:00:00|7472.7|7457.7|7471.6|7456.6|7474.5|7459.5|7470.3|7455.3|574
1629442800000|2021-08-20 07:00:00|7471.7|7456.7|7473.5|7458.5|7476.4|7461.4|7471.4|7456.4|621
1629446400000|2021-08-20 08:00:00|7473.4|7458.4|7472.6|7457.6|7475.4|7460.4|7469.9|7454.9|526
1629450000000|2021-08-20 09:00:00|7472.7|7457.7|7469.3|7454.3|7473.4|7458.4|7467.6|7452.6|526
1629453600000|2021-08-20 10:00:00|7469.4|7454.4|7466.3|7451.3|7472.1|7457.1|7465.3|7450.3|412
1629457200000|2021-08-20 11:00:00|7466.4|7451.4|7468.8|7453.8|7474|7455.7|7465.2|7444.8|221
1629460800000|2021-08-20 12:00:00|7468.6|7453.6|7469.3|7454.3|7469.7|7454.7|7466.5|7451.5|164
1629464400000|2021-08-20 13:00:00|7469.5|7454.5|7464.8|7449.8|7471.7|7456.7|7464.8|7449.8|669
1629468000000|2021-08-20 14:00:00|7465|7450|7465.9|7450.9|7466.7|7451.7|7463.7|7448.7|313
1629471600000|2021-08-20 15:00:00|7466.1|7451.1|7464.8|7449.8|7467|7452|7464.5|7449.5|155
1629475200000|2021-08-20 16:00:00|7464.5|7449.5|7458.8|7443.8|7464.7|7449.7|7458.8|7443.8|304
1629478800000|2021-08-20 17:00:00|7459.2|7444.2|7463.9|7448.9|7464|7449|7458.3|7443.3|177
1629482400000|2021-08-20 18:00:00|7463.8|7448.8|7464.6|7439.6|7464.6|7448.8|7459.5|7439.6|133
1629486000000|2021-08-20 19:00:00|7464.5|7439.5|7460.3|7445.3|7465.9|7446.5|7460.1|7439.5|39
1629680400000|2021-08-23 01:00:00|7467.4|7442.4|7466.5|7441.5|7467.6|7442.6|7466.5|7441.5|10
1629684000000|2021-08-23 02:00:00|7465.4|7440.4|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|5
1629687600000|2021-08-23 03:00:00|7465.5|7440.5|7457.8|7442.8|7466.6|7444.6|7454.8|7438.4|217
1629691200000|2021-08-23 04:00:00|7457.9|7442.9|7460.9|7445.9|7462.3|7447.3|7456.2|7441.2|348
1629694800000|2021-08-23 05:00:00|7461|7446|7460.3|7445.3|7462.9|7447.9|7459.6|7444.6|425
1629698400000|2021-08-23 06:00:00|7460.2|7445.2|7461.1|7446.1|7461.8|7446.8|7459|7444|358
1629702000000|2021-08-23 07:00:00|7461|7446|7457.7|7442.7|7461.4|7446.4|7457|7442|398
1629705600000|2021-08-23 08:00:00|7457.9|7442.9|7456.3|7441.3|7458.6|7443.6|7455.3|7440.3|315
1629709200000|2021-08-23 09:00:00|7456.1|7441.1|7452.4|7437.4|7457.3|7442.3|7452|7437|328
1629712800000|2021-08-23 10:00:00|7452.5|7437.5|7449.3|7434.3|7452.7|7437.7|7448.9|7433.9|280
1629716400000|2021-08-23 11:00:00|7449.4|7434.4|7448.8|7433.8|7454.5|7435.2|7447.6|7425.7|286
1629720000000|2021-08-23 12:00:00|7448.6|7433.6|7445.6|7430.6|7450.4|7434.2|7443.4|7424.2|277
1629723600000|2021-08-23 13:00:00|7445.5|7430.5|7442.3|7427.3|7445.9|7430.9|7440.1|7425.1|448
1629727200000|2021-08-23 14:00:00|7442.4|7427.4|7443.1|7428.1|7445.7|7430.7|7442.4|7427.4|272
1629730800000|2021-08-23 15:00:00|7443|7428|7444.2|7429.2|7445.6|7430.6|7442.9|7427.9|117
1629734400000|2021-08-23 16:00:00|7444.1|7429.1|7445.7|7430.7|7447.6|7432.6|7444|7429|178
1629738000000|2021-08-23 17:00:00|7445.8|7430.8|7445|7430|7450.9|7430.9|7445|7425.6|124
1629741600000|2021-08-23 18:00:00|7445.2|7430.2|7443.6|7428.6|7448.7|7430.2|7443.3|7423.5|42
1629745200000|2021-08-23 19:00:00|7443.7|7428.7|7444.2|7429.2|7449.4|7430.5|7443.3|7423|57
1629766800000|2021-08-24 01:00:00|7447.1|7422.1|7450.1|7425.1|7450.1|7425.1|7447.1|7422.1|3
1629770400000|2021-08-24 02:00:00|7451.6|7426.6|7447.1|7422.1|7452|7427|7447.1|7422.1|28
1629774000000|2021-08-24 03:00:00|7447.2|7422.2|7442.3|7427.3|7447.6|7427.3|7442.1|7420.2|70
1629777600000|2021-08-24 04:00:00|7442.6|7427.6|7445.2|7430.2|7446|7431|7441.3|7426.3|476
1629781200000|2021-08-24 05:00:00|7445.1|7430.1|7443.3|7428.3|7445.3|7430.3|7441.1|7426.1|300
1629784800000|2021-08-24 06:00:00|7443.7|7428.7|7444.7|7429.7|7446|7431|7442.3|7427.3|536
1629788400000|2021-08-24 07:00:00|7444.6|7429.6|7445.9|7430.9|7446.8|7431.8|7443.8|7428.8|187
1629792000000|2021-08-24 08:00:00|7445.8|7430.8|7451.8|7436.8|7452.2|7437.2|7445.8|7430.8|513
1629795600000|2021-08-24 09:00:00|7451.7|7436.7|7449.6|7434.6|7452.8|7437.8|7449.1|7434.1|466
1629799200000|2021-08-24 10:00:00|7449.5|7434.5|7451.6|7436.6|7452.5|7437.5|7449.5|7434.5|167
1629802800000|2021-08-24 11:00:00|7451.7|7436.7|7449.5|7434.5|7451.8|7436.8|7448.6|7433.6|141
1629806400000|2021-08-24 12:00:00|7449.6|7434.6|7446.4|7431.4|7449.6|7434.6|7444.7|7429.7|270
1629810000000|2021-08-24 13:00:00|7446.3|7431.3|7450.5|7435.5|7457.9|7439|7446.2|7431.2|452
1629813600000|2021-08-24 14:00:00|7450.6|7435.6|7444.6|7429.6|7451.5|7436.5|7442.4|7427.4|558
1629817200000|2021-08-24 15:00:00|7444.8|7429.8|7445.7|7430.7|7446|7431|7443.6|7428.6|239
1629820800000|2021-08-24 16:00:00|7445.8|7430.8|7446|7431|7446.7|7431.7|7445.7|7430.7|67
1629824400000|2021-08-24 17:00:00|7446.1|7431.1|7445.8|7430.8|7447|7432|7445.4|7430.4|98
1629828000000|2021-08-24 18:00:00|7445.7|7430.7|7445.3|7430.3|7446.2|7431.2|7444.8|7429.8|22
1629831600000|2021-08-24 19:00:00|7445.2|7430.2|7446.5|7431.5|7446.6|7431.6|7445|7430|19
1629853200000|2021-08-25 01:00:00|7449.9|7424.9|7454|7429|7454.3|7429.3|7449.9|7424.9|22
1629856800000|2021-08-25 02:00:00|7453.9|7428.9|7453.9|7428.9|7454.1|7429.1|7453.4|7428.4|11
1629860400000|2021-08-25 03:00:00|7454|7429|7448.3|7433.3|7454.8|7436|7446.6|7428.9|146
1629864000000|2021-08-25 04:00:00|7448.4|7433.4|7453.1|7438.1|7454.2|7439.2|7445.3|7430.3|432
1629867600000|2021-08-25 05:00:00|7453.2|7438.2|7455.8|7440.8|7456.3|7441.3|7452.4|7437.4|404
1629871200000|2021-08-25 06:00:00|7455.7|7440.7|7458.7|7443.7|7460.9|7445.9|7455.1|7440.1|456
1629874800000|2021-08-25 07:00:00|7458.8|7443.8|7455|7440|7459.4|7444.4|7454.7|7439.7|326
1629878400000|2021-08-25 08:00:00|7454.9|7439.9|7453.1|7438.1|7456.3|7441.3|7451.1|7436.1|460
1629882000000|2021-08-25 09:00:00|7453|7438|7454.8|7439.8|7455.1|7440.1|7451.5|7436.5|293
1629885600000|2021-08-25 10:00:00|7454.7|7439.7|7454|7439|7455.4|7440.4|7452.9|7437.9|216
1629889200000|2021-08-25 11:00:00|7454.1|7439.1|7456.3|7441.3|7457.2|7442.2|7453|7438|123
1629892800000|2021-08-25 12:00:00|7456.4|7441.4|7454|7439|7457.4|7442.4|7453.6|7438.6|170
1629896400000|2021-08-25 13:00:00|7453.9|7438.9|7449.1|7434.1|7458|7440.4|7449.1|7431|236
1629900000000|2021-08-25 14:00:00|7449|7434|7449.9|7434.9|7452.4|7437.4|7446.6|7431.6|210
1629903600000|2021-08-25 15:00:00|7449.8|7434.8|7448|7433|7449.8|7434.8|7445.7|7430.7|92
1629907200000|2021-08-25 16:00:00|7448.2|7433.2|7447.3|7432.3|7454.6|7434.8|7447|7427.6|194
1629910800000|2021-08-25 17:00:00|7447.2|7432.2|7445.1|7430.1|7448.6|7433.6|7445.1|7430.1|107
1629914400000|2021-08-25 18:00:00|7445.2|7430.2|7441.5|7426.5|7448.6|7430.2|7440.4|7423.5|241
1629918000000|2021-08-25 19:00:00|7441.4|7426.4|7440.1|7425.1|7441.7|7426.7|7437.4|7422.4|76
1629939600000|2021-08-26 01:00:00|7451.6|7426.6|7452.8|7427.8|7453.6|7428.6|7450.5|7425.5|46
1629943200000|2021-08-26 02:00:00|7452.7|7427.7|7452.7|7427.7|7453.8|7428.8|7448.3|7423.3|94
1629946800000|2021-08-26 03:00:00|7449.8|7424.8|7451.1|7436.1|7457.6|7437.2|7448.9|7423.9|244
1629950400000|2021-08-26 04:00:00|7451.2|7436.2|7454.1|7439.1|7454.8|7439.8|7449.1|7434.1|408
1629954000000|2021-08-26 05:00:00|7454.2|7439.2|7455|7440|7458|7443|7454.2|7439.2|325
1629957600000|2021-08-26 06:00:00|7455.1|7440.1|7454.6|7439.6|7457.2|7442.2|7453.8|7438.8|397
1629961200000|2021-08-26 07:00:00|7454.5|7439.5|7452.3|7437.3|7454.8|7439.8|7451.2|7436.2|451
1629964800000|2021-08-26 08:00:00|7452.2|7437.2|7452.8|7437.8|7454.6|7439.6|7452|7437|366
1629968400000|2021-08-26 09:00:00|7452.7|7437.7|7452.7|7437.7|7459|7439.5|7452.2|7433.8|382
1629972000000|2021-08-26 10:00:00|7452.6|7437.6|7453.3|7438.3|7454|7439|7451.5|7436.5|333
1629975600000|2021-08-26 11:00:00|7453.2|7438.2|7446.7|7431.7|7453.3|7438.3|7444.7|7429.7|215
1629979200000|2021-08-26 12:00:00|7446.6|7431.6|7445.1|7430.1|7446.6|7431.6|7441.5|7426.5|532
1629982800000|2021-08-26 13:00:00|7445.2|7430.2|7443|7428|7445.8|7430.8|7442.2|7427.2|286
1629986400000|2021-08-26 14:00:00|7443.1|7428.1|7442.4|7427.4|7443.7|7428.7|7439.8|7424.8|398
1629990000000|2021-08-26 15:00:00|7442.3|7427.3|7444.5|7429.5|7446.9|7431.9|7442.3|7427.3|371
1629993600000|2021-08-26 16:00:00|7444.4|7429.4|7444.6|7429.6|7446.2|7431.2|7443.7|7428.7|238
1629997200000|2021-08-26 17:00:00|7444.5|7429.5|7443.8|7428.8|7445.3|7430.3|7443|7428|345
1630000800000|2021-08-26 18:00:00|7443.9|7428.9|7447.6|7432.6|7447.7|7432.7|7443.5|7428.5|70
1630004400000|2021-08-26 19:00:00|7447.7|7432.7|7450.4|7425.4|7454.8|7435|7445.6|7424.7|77
1630026000000|2021-08-27 01:00:00|7452.2|7427.2|7451.5|7426.5|7452.4|7427.4|7451.5|7426.5|11
1630029600000|2021-08-27 02:00:00|7451.4|7426.4|7449.5|7424.5|7451.4|7426.4|7449.2|7424.2|29
1630033200000|2021-08-27 03:00:00|7449.4|7424.4|7445.3|7430.3|7452.1|7432.3|7445.1|7424.2|165
1630036800000|2021-08-27 04:00:00|7445.2|7430.2|7444.8|7429.8|7452|7433.7|7444|7426.1|361
1630040400000|2021-08-27 05:00:00|7444.7|7429.7|7443.2|7428.2|7450.3|7435.3|7443.2|7428.2|429
1630044000000|2021-08-27 06:00:00|7443.1|7428.1|7441.3|7426.3|7445|7430|7440.6|7425.6|540
1630047600000|2021-08-27 07:00:00|7441.4|7426.4|7426|7411|7444.2|7429.2|7426|7411|630
1630051200000|2021-08-27 08:00:00|7425.8|7410.8|7417.7|7402.7|7431.1|7416.1|7404.6|7387.1|2264
1630054800000|2021-08-27 09:00:00|7417.6|7402.6|7397|7382|7422.5|7405|7395.3|7380.3|1759
1630058400000|2021-08-27 10:00:00|7397.3|7382.3|7389.5|7374.5|7400.6|7385.6|7382.4|7367.4|1642
1630062000000|2021-08-27 11:00:00|7389.4|7374.4|7401.6|7376.6|7406.5|7387.6|7388.5|7373.5|590
1630065600000|2021-08-27 12:00:00|7401.8|7376.8|7405.5|7390.5|7411.5|7394.5|7397.3|7376.5|606
1630069200000|2021-08-27 13:00:00|7405.6|7390.6|7404.3|7379.3|7414.4|7396.7|7398|7378.4|561
1630072800000|2021-08-27 14:00:00|7404.5|7379.5|7376.6|7361.6|7406.9|7384.3|7374|7355.1|1274
1630076400000|2021-08-27 15:00:00|7376.5|7361.5|7375.6|7360.6|7383.8|7367|7373.2|7354.2|489
1630080000000|2021-08-27 16:00:00|7375.7|7360.7|7375.1|7360.1|7382.4|7364.1|7374.6|7354.8|236
1630083600000|2021-08-27 17:00:00|7375.2|7360.2|7385.5|7370.5|7391.1|7371.1|7375.2|7357.9|196
1630087200000|2021-08-27 18:00:00|7385.6|7370.6|7388.7|7363.7|7392.3|7372.2|7384.6|7363.7|87
1630090800000|2021-08-27 19:00:00|7388.8|7363.8|7382.2|7367.2|7388.8|7368|7381.9|7362.2|34
1630285200000|2021-08-30 01:00:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630288800000|2021-08-30 02:00:00|7377.2|7352.2|7381.5|7356.5|7381.9|7356.9|7377|7352|72
1630292400000|2021-08-30 03:00:00|7383.2|7358.2|7379.2|7364.2|7385.2|7367.7|7377.8|7356.7|404
1630296000000|2021-08-30 04:00:00|7379.1|7364.1|7379.1|7364.1|7384|7369|7363.7|7345|1420
1630299600000|2021-08-30 05:00:00|7379|7364|7377.2|7362.2|7380.8|7365.8|7374|7359|766
1630303200000|2021-08-30 06:00:00|7377.1|7362.1|7376.9|7361.9|7381|7366|7374.4|7359.4|886
1630306800000|2021-08-30 07:00:00|7376.8|7361.8|7359.5|7344.5|7377.7|7362.7|7358.7|7343.7|1123
1630310400000|2021-08-30 08:00:00|7359.6|7344.6|7359.2|7344.2|7366.7|7348.7|7347.4|7332.4|1887
1630314000000|2021-08-30 09:00:00|7359|7344|7356.4|7341.4|7362.8|7347.8|7351.2|7331.5|973
1630317600000|2021-08-30 10:00:00|7356.5|7341.5|7358.7|7343.7|7358.8|7343.8|7355.6|7340.6|312
1630321200000|2021-08-30 11:00:00|7358.6|7343.6|7358.2|7333.2|7362.6|7344.8|7354|7332.2|290
1630324800000|2021-08-30 12:00:00|7358.1|7333.1|7353.3|7338.3|7358.9|7339|7350.5|7330.5|264
1630328400000|2021-08-30 13:00:00|7353.4|7338.4|7357.5|7342.5|7358.3|7343.3|7352.2|7337.2|349
1630332000000|2021-08-30 14:00:00|7357.6|7342.6|7351|7336|7357.7|7342.7|7351|7336|259
1630335600000|2021-08-30 15:00:00|7350.9|7335.9|7349.9|7334.9|7352.2|7337.2|7349.3|7334.3|139
1630339200000|2021-08-30 16:00:00|7350|7335|7352.2|7337.2|7358.5|7341.5|7350|7330.4|253
1630342800000|2021-08-30 17:00:00|7352.1|7337.1|7354.2|7339.2|7359.3|7339.4|7352|7333.8|116
1630346400000|2021-08-30 18:00:00|7353.9|7338.9|7359|7334|7363.1|7343.3|7353.9|7333.9|33
1630350000000|2021-08-30 19:00:00|7359.1|7334.1|7364.2|7339.2|7365.2|7340.2|7359|7334|36
1630371600000|2021-08-31 01:00:00|7367.8|7342.8|7365.7|7340.7|7372.9|7347.9|7365.2|7340.2|30
1630375200000|2021-08-31 02:00:00|7365|7340|7366.2|7341.2|7366.3|7341.3|7364.6|7339.6|26
1630378800000|2021-08-31 03:00:00|7366.1|7341.1|7353.1|7338.1|7366.3|7343.1|7352.7|7333|294
1630382400000|2021-08-31 04:00:00|7353.3|7338.3|7354|7339|7359.7|7342.3|7349.5|7334.5|408
1630386000000|2021-08-31 05:00:00|7354.1|7339.1|7344.5|7329.5|7358.1|7343.1|7342.6|7327.6|777
1630389600000|2021-08-31 06:00:00|7344.6|7329.6|7345.8|7330.8|7348.2|7333.2|7339.4|7324.4|984
1630393200000|2021-08-31 07:00:00|7345.7|7330.7|7339.1|7324.1|7345.7|7330.7|7334.1|7319.1|856
1630396800000|2021-08-31 08:00:00|7338.9|7323.9|7338.2|7323.2|7340.4|7325.4|7333.1|7318.1|514
1630400400000|2021-08-31 09:00:00|7338.1|7323.1|7329.4|7314.4|7342.4|7323.1|7326.7|7304.4|919
1630404000000|2021-08-31 10:00:00|7329.5|7314.5|7325.9|7310.9|7330.1|7315.1|7324.7|7309.7|368
1630407600000|2021-08-31 11:00:00|7325.7|7310.7|7329.3|7314.3|7335.4|7316.9|7323.9|7306.5|352
1630411200000|2021-08-31 12:00:00|7329.2|7314.2|7322.6|7307.6|7330.5|7315.5|7322.5|7303.1|266
1630414800000|2021-08-31 13:00:00|7322.8|7307.8|7323.4|7308.4|7323.7|7308.7|7320.4|7305.4|234
1630418400000|2021-08-31 14:00:00|7323.5|7308.5|7323.6|7308.6|7324.3|7309.3|7320.2|7305.2|238
1630422000000|2021-08-31 15:00:00|7323.5|7308.5|7328.9|7313.9|7329.8|7314.8|7323.4|7308.4|433
1630425600000|2021-08-31 16:00:00|7329.1|7314.1|7327.2|7312.2|7332.5|7314.3|7327.1|7307.3|164
1630429200000|2021-08-31 17:00:00|7327.3|7312.3|7328.5|7313.5|7329.2|7314.2|7327.1|7312.1|147
1630432800000|2021-08-31 18:00:00|7328.4|7313.4|7329.4|7314.4|7334.5|7315|7328.4|7309.4|38
1630436400000|2021-08-31 19:00:00|7334.3|7309.3|7329.7|7314.7|7335.1|7315.3|7329.5|7309.3|51
1630458000000|2021-09-01 01:00:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.5|7311.5|4
1630461600000|2021-09-01 02:00:00|7338.9|7313.9|7335.9|7310.9|7342|7317|7335.8|7310.8|51
1630465200000|2021-09-01 03:00:00|7335.8|7310.8|7332.2|7317.2|7339.6|7317.6|7328.7|7308.1|246
1630468800000|2021-09-01 04:00:00|7332|7317|7323.9|7308.9|7335.9|7320.9|7322.9|7307.9|986
1630472400000|2021-09-01 05:00:00|7324|7309|7327.8|7312.8|7330.5|7315.5|7320|7305|1154
1630476000000|2021-09-01 06:00:00|7327.7|7312.7|7326.1|7311.1|7329.9|7314.9|7320.2|7305.2|1054
1630479600000|2021-09-01 07:00:00|7326|7311|7334.8|7319.8|7337.5|7322.5|7324.7|7309.7|1240
1630483200000|2021-09-01 08:00:00|7335|7320|7342.5|7327.5|7343.8|7328.8|7332.5|7317.5|825
1630486800000|2021-09-01 09:00:00|7342.6|7327.6|7337.6|7322.6|7347.4|7329.9|7336.4|7321.4|787
1630490400000|2021-09-01 10:00:00|7337.4|7322.4|7336.5|7321.5|7345.8|7325.2|7336.2|7318.7|321
1630494000000|2021-09-01 11:00:00|7336.3|7321.3|7337.6|7322.6|7343.1|7324.1|7335.7|7315.4|304
1630497600000|2021-09-01 12:00:00|7337.5|7322.5|7332.1|7317.1|7342.4|7323.6|7330.6|7312|385
1630501200000|2021-09-01 13:00:00|7332|7317|7331.8|7316.8|7332.9|7317.9|7329.3|7314.3|374
1630504800000|2021-09-01 14:00:00|7331.6|7316.6|7327.4|7312.4|7333.6|7318.3|7324.9|7308.4|552
1630508400000|2021-09-01 15:00:00|7327.5|7312.5|7325.5|7310.5|7330.9|7315.9|7325.5|7310.5|307
1630512000000|2021-09-01 16:00:00|7325.4|7310.4|7329.9|7304.9|7330.4|7310.7|7322|7303.1|299
1630515600000|2021-09-01 17:00:00|7329.8|7304.8|7333|7308|7333|7312.9|7324.5|7304.4|156
1630519200000|2021-09-01 18:00:00|7327.3|7312.3|7330.4|7305.4|7333.4|7313.5|7325.4|7305.4|62
1630522800000|2021-09-01 19:00:00|7330.3|7305.3|7331.7|7306.7|7331.9|7311.4|7325.2|7305.1|40
1630544400000|2021-09-02 01:00:00|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|4
1630548000000|2021-09-02 02:00:00|7333.2|7308.2|7340.1|7315.1|7341.6|7316.6|7333.1|7308.1|60
1630551600000|2021-09-02 03:00:00|7339.8|7314.8|7332.1|7317.1|7341.2|7320.9|7330.8|7313.2|203
1630555200000|2021-09-02 04:00:00|7332.2|7317.2|7337.7|7322.7|7340|7325|7330.1|7315.1|776
1630558800000|2021-09-02 05:00:00|7337.6|7322.6|7327.5|7312.5|7339.5|7323|7324.9|7309.6|1095
1630562400000|2021-09-02 06:00:00|7327.6|7312.6|7325|7310|7332.2|7313.5|7323.1|7307.2|817
1630566000000|2021-09-02 07:00:00|7324.8|7309.8|7334|7319|7339.3|7324.3|7323.4|7308.4|1201
1630569600000|2021-09-02 08:00:00|7334.1|7319.1|7333.5|7318.5|7339.2|7321|7332.6|7314.2|709
1630573200000|2021-09-02 09:00:00|7333.4|7318.4|7335.2|7320.2|7344.7|7326.3|7331.4|7316.4|608
1630576800000|2021-09-02 10:00:00|7335.1|7320.1|7331.8|7316.8|7335.1|7320.1|7331.7|7316.7|277
1630580400000|2021-09-02 11:00:00|7331.9|7316.9|7331.7|7316.7|7337.8|7317.9|7331.5|7312.6|274
1630584000000|2021-09-02 12:00:00|7331.6|7316.6|7333.2|7318.2|7335.1|7320.1|7331.2|7316.2|252
1630587600000|2021-09-02 13:00:00|7332.9|7317.9|7330.1|7315.1|7335.8|7320.8|7328|7313|254
1630591200000|2021-09-02 14:00:00|7329.9|7314.9|7328.2|7313.2|7334|7319|7326.6|7311.6|367
1630594800000|2021-09-02 15:00:00|7328.3|7313.3|7332.5|7317.5|7332.7|7317.7|7327.1|7312.1|184
1630598400000|2021-09-02 16:00:00|7332.2|7317.2|7330.2|7315.2|7339.8|7319.6|7330|7314.8|147
1630602000000|2021-09-02 17:00:00|7330.4|7315.4|7329.3|7314.3|7331.1|7316.1|7328.4|7313.4|366
1630605600000|2021-09-02 18:00:00|7329.4|7314.4|7330.1|7315.1|7335.3|7315.5|7329.2|7309.8|22
1630609200000|2021-09-02 19:00:00|7330|7315|7336|7311|7336|7315.5|7329.1|7308.9|73
1630630800000|2021-09-03 01:00:00|7339.4|7314.4|7339.2|7314.2|7339.4|7314.4|7338.7|7313.7|7
1630634400000|2021-09-03 02:00:00|7339.6|7314.6|7337.6|7312.6|7339.6|7314.6|7335.6|7310.6|12
1630638000000|2021-09-03 03:00:00|7339.9|7314.9|7335.9|7320.9|7342.2|7322.7|7334.2|7314|167
1630641600000|2021-09-03 04:00:00|7336.1|7321.1|7335.9|7320.9|7336.5|7321.5|7330.5|7315.5|546
1630645200000|2021-09-03 05:00:00|7336|7321|7333.8|7318.8|7337|7322|7332.2|7317.2|464
1630648800000|2021-09-03 06:00:00|7333.7|7318.7|7334.4|7319.4|7336.3|7321.3|7332.9|7317.9|330
1630652400000|2021-09-03 07:00:00|7334.3|7319.3|7337|7322|7338.4|7323.4|7333.9|7318.9|583
1630656000000|2021-09-03 08:00:00|7337.1|7322.1|7336|7321|7343.3|7328.3|7334.9|7319.9|771
1630659600000|2021-09-03 09:00:00|7336.2|7321.2|7329.5|7314.5|7337.4|7322.4|7329|7314|699
1630663200000|2021-09-03 10:00:00|7329.7|7314.7|7331.2|7316.2|7334.5|7316.7|7324.7|7308.8|443
1630666800000|2021-09-03 11:00:00|7331.1|7316.1|7333|7318|7338.1|7318.8|7329.6|7310.5|259
1630670400000|2021-09-03 12:00:00|7333.6|7318.6|7321.6|7306.6|7338.8|7318.8|7321.2|7300.8|910
1630674000000|2021-09-03 13:00:00|7321.4|7306.4|7329.3|7314.3|7333.2|7318.2|7320.7|7305.7|669
1630677600000|2021-09-03 14:00:00|7328.8|7313.8|7328.1|7313.1|7331.5|7316.5|7323.4|7308.4|322
1630681200000|2021-09-03 15:00:00|7328.2|7313.2|7328|7313|7328.8|7313.8|7326.3|7311.3|163
1630684800000|2021-09-03 16:00:00|7328.2|7313.2|7325.8|7310.8|7328.8|7313.8|7325.8|7310.8|41
1630688400000|2021-09-03 17:00:00|7325.7|7310.7|7325|7310|7326.3|7311.3|7322.7|7307.7|99
1630692000000|2021-09-03 18:00:00|7324.7|7309.7|7327.5|7312.5|7327.5|7312.5|7324.6|7309.6|30
1630695600000|2021-09-03 19:00:00|7328.3|7313.3|7327.5|7312.5|7328.4|7313.4|7325.8|7310.8|56
1630890000000|2021-09-06 01:00:00|7334.6|7309.6|7333|7308|7334.6|7309.6|7332.1|7307.1|12
1630893600000|2021-09-06 02:00:00|7333.6|7308.6|7336.6|7311.6|7337.5|7312.5|7333.6|7308.6|32
1630897200000|2021-09-06 03:00:00|7336.7|7311.7|7331.1|7316.1|7336.7|7317.8|7329.4|7307.9|198
1630900800000|2021-09-06 04:00:00|7331.2|7316.2|7331.6|7316.6|7334.1|7319.1|7329.9|7314.9|425
1630904400000|2021-09-06 05:00:00|7331.4|7316.4|7331|7316|7333.1|7318.1|7330.1|7315.1|353
1630908000000|2021-09-06 06:00:00|7331.1|7316.1|7336.3|7321.3|7337.7|7322.7|7330.7|7315.7|404
1630911600000|2021-09-06 07:00:00|7336.4|7321.4|7335.3|7320.3|7337.3|7322.3|7333.9|7318.9|323
1630915200000|2021-09-06 08:00:00|7335.5|7320.5|7332.3|7317.3|7335.6|7320.6|7331.1|7316.1|173
1630918800000|2021-09-06 09:00:00|7332.1|7317.1|7338|7323|7344.3|7324.9|7331.7|7316.7|490
1630922400000|2021-09-06 10:00:00|7338.2|7323.2|7336.3|7321.3|7338.2|7323.2|7335.2|7320.2|156
1630926000000|2021-09-06 11:00:00|7336.4|7321.4|7335.3|7320.3|7339.5|7321.4|7333.8|7313.8|203
1630929600000|2021-09-06 12:00:00|7335.2|7320.2|7335.8|7320.8|7335.9|7320.9|7334.9|7319.9|103
1630933200000|2021-09-06 13:00:00|7335.6|7320.6|7336.2|7321.2|7336.7|7321.7|7334.7|7319.7|100
1630936800000|2021-09-06 14:00:00|7336.3|7321.3|7335.6|7320.6|7337.6|7322.6|7335.6|7320.6|132
1630940400000|2021-09-06 15:00:00|7335.7|7320.7|7338.1|7323.1|7338.3|7323.3|7335.5|7320.5|179
1630944000000|2021-09-06 16:00:00|7338|7323|7344.6|7319.6|7344.6|7324|7337.9|7318.3|175
1630947600000|2021-09-06 17:00:00|7344.3|7319.3|7343.9|7318.9|7344.9|7324.9|7338.7|7318.9|291
1630951200000|2021-09-06 18:00:00|7344|7319|7338.7|7323.7|7344.1|7323.9|7338.7|7318.9|8
1630954800000|2021-09-06 19:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630976400000|2021-09-07 01:00:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1630983600000|2021-09-07 03:00:00|7342.3|7317.3|7337.1|7322.1|7345.4|7323.2|7335.6|7317|105
1630987200000|2021-09-07 04:00:00|7337.2|7322.2|7345.8|7330.8|7346.5|7331.5|7336.8|7321.8|651
1630990800000|2021-09-07 05:00:00|7345.9|7330.9|7356.7|7341.7|7358.5|7343.5|7345.6|7330.6|899
1630994400000|2021-09-07 06:00:00|7356.8|7341.8|7354.7|7339.7|7362.2|7347.2|7354.6|7339.6|750
1630998000000|2021-09-07 07:00:00|7354.8|7339.8|7365.6|7350.6|7367.4|7352.4|7354.4|7339.4|665
1631001600000|2021-09-07 08:00:00|7365.7|7350.7|7370.5|7355.5|7375.8|7360.8|7364.8|7349.8|1086
1631005200000|2021-09-07 09:00:00|7370.4|7355.4|7371.4|7356.4|7373.3|7358.3|7365.4|7350.4|775
1631008800000|2021-09-07 10:00:00|7371.3|7356.3|7373.1|7358.1|7373.2|7358.2|7370.4|7355.4|342
1631012400000|2021-09-07 11:00:00|7372.8|7357.8|7372.3|7357.3|7373.2|7358.2|7370.8|7355.8|230
1631016000000|2021-09-07 12:00:00|7372.2|7357.2|7375.8|7360.8|7379.8|7362.4|7372.2|7354.1|327
1631019600000|2021-09-07 13:00:00|7376|7361|7365.2|7350.2|7378.1|7363.1|7365.2|7350.2|443
1631023200000|2021-09-07 14:00:00|7365.3|7350.3|7371.6|7356.6|7374.6|7359.6|7365.2|7350.2|551
1631026800000|2021-09-07 15:00:00|7371.8|7356.8|7370.8|7355.8|7373.7|7358.7|7370.2|7355.2|280
1631030400000|2021-09-07 16:00:00|7370.5|7355.5|7371.5|7356.5|7376.1|7357.1|7370.4|7350.8|176
1631034000000|2021-09-07 17:00:00|7371.6|7356.6|7368.8|7353.8|7371.6|7356.6|7368.8|7353.8|218
1631037600000|2021-09-07 18:00:00|7368.9|7353.9|7369.5|7354.5|7369.7|7354.7|7368.7|7353.7|40
1631041200000|2021-09-07 19:00:00|7369.4|7354.4|7368.9|7353.9|7370.5|7355.5|7368|7353|82
1631062800000|2021-09-08 01:00:00|7372.6|7347.6|7370|7345|7372.6|7347.6|7367.5|7342.5|8
1631066400000|2021-09-08 02:00:00|7370.1|7345.1|7375.1|7350.1|7375.2|7350.2|7370|7345|49
1631070000000|2021-09-08 03:00:00|7375.3|7350.3|7377.8|7362.8|7386.1|7369.8|7375.1|7350.1|499
1631073600000|2021-09-08 04:00:00|7377.5|7362.5|7390.6|7375.6|7394.3|7378.4|7374.6|7359.6|1249
1631077200000|2021-09-08 05:00:00|7390.4|7375.4|7396.7|7381.7|7396.8|7381.8|7386.9|7371.9|1443
1631080800000|2021-09-08 06:00:00|7396.8|7381.8|7386.9|7371.9|7399.5|7384.5|7384.1|7369.1|996
1631084400000|2021-09-08 07:00:00|7387|7372|7379.9|7364.9|7390|7375|7378.4|7363.4|1323
1631088000000|2021-09-08 08:00:00|7379.8|7364.8|7382|7367|7393.6|7378.6|7379.8|7364.8|1356
1631091600000|2021-09-08 09:00:00|7382.1|7367.1|7387.5|7372.5|7390.1|7375.1|7380.6|7365.6|842
1631095200000|2021-09-08 10:00:00|7387.7|7372.7|7386.4|7371.4|7388.6|7373.6|7384.1|7369.1|424
1631098800000|2021-09-08 11:00:00|7386.3|7371.3|7385.6|7370.6|7390.3|7371.6|7383.3|7364|368
1631102400000|2021-09-08 12:00:00|7385.3|7370.3|7386.5|7371.5|7389.8|7371.6|7383.3|7364.2|327
1631106000000|2021-09-08 13:00:00|7386.4|7371.4|7396.5|7381.5|7401.9|7386.9|7386.2|7371.2|585
1631109600000|2021-09-08 14:00:00|7396.6|7381.6|7412.7|7397.7|7417.9|7402.9|7395.2|7380.2|1039
1631113200000|2021-09-08 15:00:00|7412.6|7397.6|7410.5|7395.5|7416.8|7399.1|7406.2|7390.2|608
1631116800000|2021-09-08 16:00:00|7410.6|7395.6|7413.9|7388.9|7414.4|7395.7|7402.9|7386|534
1631120400000|2021-09-08 17:00:00|7413.7|7388.7|7406.3|7391.3|7414.6|7393.7|7405.7|7388.1|226
1631124000000|2021-09-08 18:00:00|7411.5|7386.5|7406.3|7391.3|7411.5|7391.5|7406|7386.2|46
1631127600000|2021-09-08 19:00:00|7406.2|7391.2|7410.5|7385.5|7411.1|7391.3|7405.5|7385.3|37
1631149200000|2021-09-09 01:00:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1631152800000|2021-09-09 02:00:00|7410.6|7385.6|7407.7|7382.7|7410.7|7385.7|7405.5|7380.5|78
1631156400000|2021-09-09 03:00:00|7408|7383|7404.8|7389.8|7408.1|7390.2|7400.3|7380.8|367
1631160000000|2021-09-09 04:00:00|7405.2|7390.2|7411.7|7396.7|7416.4|7401.4|7404.9|7389.9|978
1631163600000|2021-09-09 05:00:00|7411.8|7396.8|7402.7|7387.7|7411.8|7396.8|7401.8|7386.8|748
1631167200000|2021-09-09 06:00:00|7402.6|7387.6|7402.3|7387.3|7402.8|7387.8|7396|7381|817
1631170800000|2021-09-09 07:00:00|7402.4|7387.4|7386.1|7371.1|7405.6|7390.6|7382.8|7367.8|1326
1631174400000|2021-09-09 08:00:00|7386|7371|7381.3|7366.3|7389.8|7374.8|7378|7363|993
1631178000000|2021-09-09 09:00:00|7381.2|7366.2|7378.7|7363.7|7387.2|7372.2|7377.6|7362.6|813
1631181600000|2021-09-09 10:00:00|7378.8|7363.8|7382.1|7367.1|7382.5|7367.5|7378.3|7363.3|437
1631185200000|2021-09-09 11:00:00|7382.3|7367.3|7380.4|7365.4|7390.1|7373.1|7379.9|7362.6|327
1631188800000|2021-09-09 12:00:00|7380.5|7365.5|7386.5|7371.5|7395.2|7375|7380|7360.2|705
1631192400000|2021-09-09 13:00:00|7386.6|7371.6|7383.2|7368.2|7390|7375|7381.1|7366.1|643
1631196000000|2021-09-09 14:00:00|7383.4|7368.4|7388.4|7373.4|7389.4|7374.4|7383.3|7368.3|406
1631199600000|2021-09-09 15:00:00|7388.3|7373.3|7386.2|7371.2|7388.8|7373.8|7385.9|7370.9|199
1631203200000|2021-09-09 16:00:00|7386.3|7371.3|7383|7368|7387|7372|7382.2|7367.2|209
1631206800000|2021-09-09 17:00:00|7382.9|7367.9|7383|7368|7385.4|7370.4|7381.4|7366.4|228
1631210400000|2021-09-09 18:00:00|7382.9|7367.9|7386.9|7361.9|7388.9|7368.7|7380.1|7361.9|124
1631214000000|2021-09-09 19:00:00|7387|7362|7387.2|7362.2|7388.1|7367.9|7381.5|7361.9|33
1631235600000|2021-09-10 01:00:00|7391.7|7366.7|7391.6|7366.6|7391.7|7366.7|7391.6|7366.6|2
1631239200000|2021-09-10 02:00:00|7391.5|7366.5|7384.7|7359.7|7392.1|7367.1|7383.8|7358.8|54
1631242800000|2021-09-10 03:00:00|7384.5|7359.5|7379.4|7364.4|7386.5|7364.4|7377.4|7358|132
1631246400000|2021-09-10 04:00:00|7379.5|7364.5|7376.7|7361.7|7388.8|7369.4|7374.3|7353.3|236
1631250000000|2021-09-10 05:00:00|7376.5|7361.5|7380.4|7355.4|7382.6|7363.1|7373.1|7353.5|198
1631253600000|2021-09-10 06:00:00|7380.5|7355.5|7376.5|7361.5|7383.5|7362.7|7373.8|7353.4|283
1631257200000|2021-09-10 07:00:00|7376.6|7361.6|7372.6|7357.6|7379.6|7361.9|7370.2|7351.3|322
1631260800000|2021-09-10 08:00:00|7372.7|7357.7|7371.8|7356.8|7377|7358|7368.1|7349.2|326
1631264400000|2021-09-10 09:00:00|7371.7|7356.7|7374.4|7359.4|7380.4|7360.6|7371.4|7351.6|170
1631268000000|2021-09-10 10:00:00|7374.3|7359.3|7376.6|7351.6|7377.6|7359.3|7368.9|7351.1|147
1631271600000|2021-09-10 11:00:00|7376.7|7351.7|7371.1|7356.1|7376.9|7356.6|7369|7348.7|100
1631275200000|2021-09-10 12:00:00|7371.5|7356.5|7371.8|7356.8|7377.7|7358.1|7368.8|7348.6|388
1631278800000|2021-09-10 13:00:00|7371.9|7356.9|7370.2|7355.2|7372.8|7357.8|7369|7354|445
1631282400000|2021-09-10 14:00:00|7370|7355|7376.5|7361.5|7377.1|7362.1|7369.8|7354.8|388
1631286000000|2021-09-10 15:00:00|7376.4|7361.4|7380.4|7365.4|7384.6|7367.5|7374.9|7359.2|609
1631289600000|2021-09-10 16:00:00|7380.2|7365.2|7384.6|7359.6|7386|7366.3|7378.4|7358.3|385
1631293200000|2021-09-10 17:00:00|7384.7|7359.7|7385.8|7360.8|7386.2|7366.2|7378.3|7358.4|841
1631296800000|2021-09-10 18:00:00|7385.6|7360.6|7383.4|7358.4|7385.9|7366.1|7379.6|7357.6|38
1631300400000|2021-09-10 19:00:00|7383.5|7358.5|7386.1|7361.1|7386.1|7366.2|7378.7|7358|64
1631494800000|2021-09-13 01:00:00|7391|7366|7392|7367|7393.6|7368.6|7391|7366|3
1631498400000|2021-09-13 02:00:00|7394.8|7369.8|7393.5|7368.5|7396.1|7371.1|7391.6|7366.6|27
1631502000000|2021-09-13 03:00:00|7391.6|7366.6|7392.4|7377.4|7396.6|7378.8|7387.4|7366|410
1631505600000|2021-09-13 04:00:00|7392.5|7377.5|7398.8|7383.8|7399.8|7384.8|7390.9|7375.9|652
1631509200000|2021-09-13 05:00:00|7399|7384|7397.2|7382.2|7406.2|7391.2|7396.7|7381.7|933
1631512800000|2021-09-13 06:00:00|7397.3|7382.3|7395.1|7380.1|7397.3|7382.3|7390.7|7375.7|906
1631516400000|2021-09-13 07:00:00|7395|7380|7391.3|7376.3|7395.4|7380.4|7388.1|7373.1|1196
1631520000000|2021-09-13 08:00:00|7391.1|7376.1|7395.6|7380.6|7401.2|7386.2|7391.1|7376.1|567
1631523600000|2021-09-13 09:00:00|7395.7|7380.7|7398.9|7383.9|7401.2|7386.2|7394.6|7379.6|510
1631527200000|2021-09-13 10:00:00|7399.2|7384.2|7406.8|7391.8|7414.3|7395.3|7399|7384|436
1631530800000|2021-09-13 11:00:00|7406|7391|7405.6|7390.6|7412|7392.5|7403.7|7383.8|397
1631534400000|2021-09-13 12:00:00|7405.5|7390.5|7397.9|7382.9|7408.9|7390.9|7396.6|7376.9|484
1631538000000|2021-09-13 13:00:00|7397.8|7382.8|7390.5|7375.5|7398.8|7383.8|7390.4|7375.4|566
1631541600000|2021-09-13 14:00:00|7390.4|7375.4|7389.9|7374.9|7392.9|7377.9|7389.2|7374.2|409
1631545200000|2021-09-13 15:00:00|7390|7375|7390.7|7375.7|7391.6|7376.6|7389.9|7374.9|160
1631548800000|2021-09-13 16:00:00|7390.6|7375.6|7392.5|7377.5|7393.5|7378.5|7386.3|7371.3|351
1631552400000|2021-09-13 17:00:00|7392.6|7377.6|7393.4|7378.4|7393.6|7378.6|7392.4|7377.4|100
1631556000000|2021-09-13 18:00:00|7393.5|7378.5|7392.4|7377.4|7393.5|7378.5|7390.6|7375.6|55
1631559600000|2021-09-13 19:00:00|7392.5|7377.5|7388.6|7373.6|7392.5|7377.5|7388.4|7373.4|54
1631581200000|2021-09-14 01:00:00|7393.4|7368.4|7395|7370|7395.1|7370.1|7392.3|7367.3|20
1631584800000|2021-09-14 02:00:00|7394.9|7369.9|7392.8|7367.8|7395|7370|7392.8|7367.8|17
1631588400000|2021-09-14 03:00:00|7393.1|7368.1|7392.8|7377.8|7397|7380.2|7391.7|7367.8|200
1631592000000|2021-09-14 04:00:00|7392.9|7377.9|7392.9|7377.9|7395.4|7380.4|7391.1|7376.1|519
1631595600000|2021-09-14 05:00:00|7392.8|7377.8|7391.9|7376.9|7395.2|7380.2|7389.5|7374.5|567
1631599200000|2021-09-14 06:00:00|7392|7377|7392.8|7377.8|7394.4|7379.4|7391|7376|489
1631602800000|2021-09-14 07:00:00|7392.9|7377.9|7390.8|7375.8|7393.2|7378.2|7386.4|7371.4|735
1631606400000|2021-09-14 08:00:00|7391.2|7376.2|7397.7|7382.7|7398.4|7383.4|7390.9|7375.9|681
1631610000000|2021-09-14 09:00:00|7397.8|7382.8|7400.1|7385.1|7401.3|7386.3|7394.5|7379.5|496
1631613600000|2021-09-14 10:00:00|7400|7385|7402.3|7387.3|7404|7389|7399.3|7384.3|252
1631617200000|2021-09-14 11:00:00|7402.4|7387.4|7399.7|7384.7|7403.5|7387.4|7396.6|7378|334
1631620800000|2021-09-14 12:00:00|7399.8|7384.8|7391.3|7366.3|7400.5|7385.5|7385.1|7364.7|950
1631624400000|2021-09-14 13:00:00|7391.2|7366.2|7391.7|7376.7|7396.1|7378|7383.8|7366.1|731
1631628000000|2021-09-14 14:00:00|7391.9|7376.9|7394|7379|7398.7|7381.6|7391.6|7373.1|579
1631631600000|2021-09-14 15:00:00|7393.6|7378.6|7393.4|7378.4|7396.4|7381.4|7393.4|7378.4|246
1631635200000|2021-09-14 16:00:00|7393.2|7378.2|7396.2|7381.2|7396.4|7381.4|7393.2|7378.2|184
1631638800000|2021-09-14 17:00:00|7396.3|7381.3|7395.6|7380.6|7400.9|7381.4|7395.1|7375|185
1631642400000|2021-09-14 18:00:00|7395.7|7380.7|7397.8|7382.8|7402.8|7383.1|7395.2|7376.8|74
1631646000000|2021-09-14 19:00:00|7397.9|7382.9|7405.9|7380.9|7406.4|7387.2|7397.3|7376.5|69
1631667600000|2021-09-15 01:00:00|7404.3|7379.3|7404.2|7379.2|7404.3|7379.3|7403.6|7378.6|16
1631671200000|2021-09-15 02:00:00|7403.5|7378.5|7400.2|7375.2|7405|7380|7398|7373|40
1631674800000|2021-09-15 03:00:00|7400.1|7375.1|7398.3|7383.3|7403.2|7386.5|7395.5|7374.3|249
1631678400000|2021-09-15 04:00:00|7398.4|7383.4|7402.3|7387.3|7404|7389|7394.8|7379.8|534
1631682000000|2021-09-15 05:00:00|7402.2|7387.2|7396.5|7381.5|7406.8|7387.5|7396.5|7381.5|709
1631685600000|2021-09-15 06:00:00|7396.4|7381.4|7394.2|7379.2|7399.7|7384.7|7392.6|7377.6|668
1631689200000|2021-09-15 07:00:00|7394.1|7379.1|7394|7379|7395.6|7380.6|7392.5|7377.5|497
1631692800000|2021-09-15 08:00:00|7394.1|7379.1|7394.4|7379.4|7396.7|7381.7|7393|7378|424
1631696400000|2021-09-15 09:00:00|7394.3|7379.3|7378.3|7363.3|7395.3|7380.3|7376|7355.1|766
1631700000000|2021-09-15 10:00:00|7378.8|7363.8|7377.8|7362.8|7381.7|7366.7|7373.2|7358.2|814
1631703600000|2021-09-15 11:00:00|7377.7|7362.7|7384.6|7359.6|7384.6|7365|7376.6|7358.1|365
1631707200000|2021-09-15 12:00:00|7384.7|7359.7|7379|7364|7385.6|7365.7|7375|7355.2|545
1631710800000|2021-09-15 13:00:00|7379.2|7364.2|7378.4|7363.4|7381.7|7366.7|7376.5|7361.5|661
1631714400000|2021-09-15 14:00:00|7378.6|7363.6|7381.3|7366.3|7384.2|7369.2|7377.8|7362.8|415
1631718000000|2021-09-15 15:00:00|7381.2|7366.2|7384.1|7369.1|7385.7|7370.7|7381.2|7366.2|252
1631721600000|2021-09-15 16:00:00|7384|7369|7382.6|7367.6|7384.7|7369.7|7382.3|7367.3|154
1631725200000|2021-09-15 17:00:00|7381.8|7366.8|7379.6|7364.6|7381.9|7366.9|7379.5|7364.5|45
1631728800000|2021-09-15 18:00:00|7380.1|7365.1|7378.6|7363.6|7380.2|7365.2|7378.2|7363.2|30
1631732400000|2021-09-15 19:00:00|7378.5|7363.5|7377.3|7362.3|7382.6|7364.2|7376.5|7356.5|61
1631754000000|2021-09-16 01:00:00|7384.5|7359.5|7382.9|7357.9|7384.6|7359.6|7382.8|7357.8|15
1631757600000|2021-09-16 02:00:00|7382.8|7357.8|7382.7|7357.7|7386|7361|7379.3|7354.3|159
1631761200000|2021-09-16 03:00:00|7383.6|7358.6|7382|7367|7385.7|7369.1|7378.4|7358.2|262
1631764800000|2021-09-16 04:00:00|7382.1|7367.1|7376|7361|7383.5|7368.5|7375.4|7360.4|568
1631768400000|2021-09-16 05:00:00|7375.9|7360.9|7372.5|7357.5|7376|7361|7371|7356|569
1631772000000|2021-09-16 06:00:00|7372.6|7357.6|7378.9|7363.9|7386|7365.9|7368.1|7353.1|817
1631775600000|2021-09-16 07:00:00|7378.8|7363.8|7373.1|7358.1|7379.4|7364.4|7362.8|7347.8|1614
1631779200000|2021-09-16 08:00:00|7373.2|7358.2|7376|7361|7376.1|7361.1|7370.6|7355.6|765
1631782800000|2021-09-16 09:00:00|7376.1|7361.1|7380.8|7365.8|7382|7367|7374.7|7359.7|798
1631786400000|2021-09-16 10:00:00|7380.9|7365.9|7381.7|7366.7|7386.4|7371.4|7379.4|7364.4|604
1631790000000|2021-09-16 11:00:00|7381.8|7366.8|7380.1|7365.1|7385.2|7367.3|7377.7|7356.8|316
1631793600000|2021-09-16 12:00:00|7380.2|7365.2|7383.9|7368.9|7390.7|7372.6|7379.4|7359.5|713
1631797200000|2021-09-16 13:00:00|7383.8|7368.8|7390.8|7375.8|7393.3|7376.7|7383.2|7365.6|692
1631800800000|2021-09-16 14:00:00|7390.9|7375.9|7390.7|7375.7|7391.7|7376.7|7389.3|7374.3|541
1631804400000|2021-09-16 15:00:00|7390.8|7375.8|7389.4|7374.4|7390.8|7375.8|7389.1|7374.1|200
1631808000000|2021-09-16 16:00:00|7389.3|7374.3|7387.6|7372.6|7393.3|7374.3|7385|7364.9|301
1631811600000|2021-09-16 17:00:00|7387.7|7372.7|7388.1|7373.1|7394.4|7375.6|7387.6|7367.9|225
1631815200000|2021-09-16 18:00:00|7388.3|7373.3|7387.3|7372.3|7393.8|7373.9|7387|7366.7|125
1631818800000|2021-09-16 19:00:00|7387.2|7372.2|7390.7|7365.7|7391.8|7372.3|7386.9|7364.7|115
1631840400000|2021-09-17 01:00:00|7390|7365|7391.4|7366.4|7391.4|7366.4|7390|7365|9
1631844000000|2021-09-17 02:00:00|7391.5|7366.5|7389.7|7364.7|7392.9|7367.9|7388|7363|68
1631847600000|2021-09-17 03:00:00|7389.8|7364.8|7380.6|7365.6|7391|7370.5|7380.5|7361.4|342
1631851200000|2021-09-17 04:00:00|7381|7366|7375.1|7360.1|7386|7366.3|7373.9|7356.2|576
1631854800000|2021-09-17 05:00:00|7375|7360|7373.4|7358.4|7376.4|7361.4|7371.7|7356.7|573
1631858400000|2021-09-17 06:00:00|7373.5|7358.5|7376.7|7361.7|7381.4|7366.4|7371.1|7356.1|1135
1631862000000|2021-09-17 07:00:00|7376.6|7361.6|7383.6|7368.6|7384|7369|7376|7361|792
1631865600000|2021-09-17 08:00:00|7383.5|7368.5|7380.1|7365.1|7385.4|7370.4|7377.7|7362.7|719
1631869200000|2021-09-17 09:00:00|7380|7365|7376.9|7361.9|7382|7367|7376.3|7361.3|615
1631872800000|2021-09-17 10:00:00|7376.6|7361.6|7381|7366|7382.1|7367.1|7376.3|7361.3|498
1631876400000|2021-09-17 11:00:00|7380.8|7365.8|7378.2|7363.2|7385.7|7366|7377.9|7358.1|323
1631880000000|2021-09-17 12:00:00|7378|7363|7378.2|7363.2|7379.7|7364.7|7375.3|7360.3|327
1631883600000|2021-09-17 13:00:00|7378.1|7363.1|7387|7372|7388.7|7373.7|7378|7363|665
1631887200000|2021-09-17 14:00:00|7387.1|7372.1|7396.6|7381.6|7398.6|7383.6|7386.4|7371.4|774
1631890800000|2021-09-17 15:00:00|7396.7|7381.7|7395.2|7380.2|7402.1|7387.1|7394.6|7379.6|557
1631894400000|2021-09-17 16:00:00|7395.1|7380.1|7395.4|7380.4|7396.5|7381.5|7392.7|7377.7|247
1631898000000|2021-09-17 17:00:00|7395.3|7380.3|7399.5|7384.5|7405.5|7386.2|7394.9|7376.8|315
1631901600000|2021-09-17 18:00:00|7399.4|7384.4|7394.2|7379.2|7404.7|7384.7|7393.6|7378.6|103
1631905200000|2021-09-17 19:00:00|7394.4|7379.4|7395.1|7380.1|7396.1|7381.1|7393.7|7378.7|70
1632099600000|2021-09-20 01:00:00|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|1
1632103200000|2021-09-20 02:00:00|7404.3|7379.3|7418.3|7393.3|7419.8|7394.8|7404.3|7379.3|263
1632106800000|2021-09-20 03:00:00|7418.4|7393.4|7414.5|7399.5|7421.6|7399.6|7407.9|7386.4|459
1632110400000|2021-09-20 04:00:00|7414.3|7399.3|7401.1|7386.1|7418|7400.3|7400.6|7385.6|750
1632114000000|2021-09-20 05:00:00|7401.2|7386.2|7393.7|7378.7|7403|7388|7392.7|7373|740
1632117600000|2021-09-20 06:00:00|7394|7379|7396.7|7381.7|7396.9|7381.9|7393.1|7378.1|744
1632121200000|2021-09-20 07:00:00|7396.6|7381.6|7398.1|7383.1|7399.8|7384.8|7394.9|7379.9|669
1632124800000|2021-09-20 08:00:00|7398|7383|7403|7388|7404.6|7389.6|7393.7|7378.7|664
1632128400000|2021-09-20 09:00:00|7403.1|7388.1|7404.9|7389.9|7406.3|7391.3|7399.7|7384.7|572
1632132000000|2021-09-20 10:00:00|7405|7390|7395.1|7380.1|7405.9|7390.9|7392|7377|567
1632135600000|2021-09-20 11:00:00|7395.2|7380.2|7402.2|7387.2|7406.7|7387.2|7395|7377.5|319
1632139200000|2021-09-20 12:00:00|7402|7387|7402.6|7377.6|7406.6|7387.1|7396.8|7376.1|478
1632142800000|2021-09-20 13:00:00|7402.5|7377.5|7395.4|7380.4|7403.6|7383.2|7393.4|7374|383
1632146400000|2021-09-20 14:00:00|7395.5|7380.5|7397.8|7382.8|7403.6|7384.7|7395.4|7377|347
1632150000000|2021-09-20 15:00:00|7397.9|7382.9|7399.7|7384.7|7402|7387|7395.8|7380.8|213
1632153600000|2021-09-20 16:00:00|7399.6|7384.6|7399.9|7384.9|7400.6|7385.6|7398.8|7383.8|70
1632157200000|2021-09-20 17:00:00|7399.8|7384.8|7400.2|7385.2|7402.9|7387.9|7399.6|7384.6|161
1632160800000|2021-09-20 18:00:00|7400.1|7385.1|7402.6|7387.6|7402.6|7387.6|7399.8|7384.8|60
1632164400000|2021-09-20 19:00:00|7402.5|7387.5|7396.1|7381.1|7406.4|7387.5|7396.1|7376.1|98
1632186000000|2021-09-21 01:00:00|7403|7378|7401|7376|7403|7378|7400.9|7375.9|28
1632189600000|2021-09-21 02:00:00|7400.9|7375.9|7403.6|7378.6|7408|7383|7400|7375|188
1632193200000|2021-09-21 03:00:00|7404|7379|7389.6|7374.6|7405.3|7380.3|7389.6|7370.9|351
1632196800000|2021-09-21 04:00:00|7389.4|7374.4|7391.8|7376.8|7397.6|7378.3|7387.8|7370.5|736
1632200400000|2021-09-21 05:00:00|7391.7|7376.7|7392.6|7377.6|7395.2|7380.2|7390.3|7375.3|519
1632204000000|2021-09-21 06:00:00|7392.7|7377.7|7396|7381|7396.4|7381.4|7389|7374|603
1632207600000|2021-09-21 07:00:00|7396.2|7381.2|7399.8|7384.8|7401.7|7386.7|7394.6|7379.6|957
1632211200000|2021-09-21 08:00:00|7399.7|7384.7|7396|7381|7399.8|7384.8|7391.8|7376.8|874
1632214800000|2021-09-21 09:00:00|7396.1|7381.1|7394.1|7379.1|7399.3|7381.4|7391.3|7373.8|628
1632218400000|2021-09-21 10:00:00|7394|7379|7399.6|7384.6|7399.8|7384.8|7393|7378|297
1632222000000|2021-09-21 11:00:00|7399.5|7384.5|7398.9|7383.9|7404.8|7385.6|7397|7377.8|311
1632225600000|2021-09-21 12:00:00|7399.2|7384.2|7403.2|7388.2|7410.3|7390.7|7398.6|7379|642
1632229200000|2021-09-21 13:00:00|7403.1|7388.1|7406.9|7391.9|7414.9|7397.1|7403|7384.7|611
1632232800000|2021-09-21 14:00:00|7407.2|7392.2|7410.5|7395.5|7415.5|7396|7403.9|7388.9|349
1632236400000|2021-09-21 15:00:00|7410.6|7395.6|7412.6|7387.6|7412.6|7396.5|7406.2|7387.3|294
1632240000000|2021-09-21 16:00:00|7412.7|7387.7|7409.9|7384.9|7412.9|7392.9|7405|7384.6|160
1632243600000|2021-09-21 17:00:00|7410|7385|7407.6|7392.6|7410.8|7393.8|7404.9|7384.6|341
1632247200000|2021-09-21 18:00:00|7407.5|7392.5|7408.7|7393.7|7412.2|7393.7|7406.5|7386.3|67
1632250800000|2021-09-21 19:00:00|7408.8|7393.8|7412.6|7387.6|7415.6|7397.5|7408.7|7386.8|184
1632272400000|2021-09-22 01:00:00|7406.5|7381.5|7405.5|7380.5|7406.5|7381.5|7405.5|7380.5|5
1632276000000|2021-09-22 02:00:00|7405.8|7380.8|7409.4|7384.4|7410.1|7385.1|7405.5|7380.5|58
1632279600000|2021-09-22 03:00:00|7409.7|7384.7|7402.7|7387.7|7412.1|7389.2|7400.6|7379.8|307
1632283200000|2021-09-22 04:00:00|7402.8|7387.8|7403.5|7388.5|7408|7391.1|7397.8|7382.2|582
1632286800000|2021-09-22 05:00:00|7403.6|7388.6|7412.4|7397.4|7413.2|7398.2|7403.1|7388.1|906
1632290400000|2021-09-22 06:00:00|7412.3|7397.3|7410.5|7395.5|7413.9|7398.9|7410|7395|634
1632294000000|2021-09-22 07:00:00|7410.8|7395.8|7417.4|7402.4|7418|7403|7410.7|7395.7|1058
1632297600000|2021-09-22 08:00:00|7417.3|7402.3|7417.3|7402.3|7424.3|7409.3|7416.6|7401.6|648
1632301200000|2021-09-22 09:00:00|7417.2|7402.2|7419|7404|7419|7404|7413.6|7398.6|600
1632304800000|2021-09-22 10:00:00|7419.2|7404.2|7420.6|7405.6|7424.2|7409.2|7418.3|7403.3|414
1632308400000|2021-09-22 11:00:00|7420.5|7405.5|7419.9|7404.9|7424.6|7406|7418.5|7398.8|196
1632312000000|2021-09-22 12:00:00|7419.6|7404.6|7424.4|7399.4|7424.6|7404.9|7417.4|7398.8|267
1632315600000|2021-09-22 13:00:00|7424.5|7399.5|7419.1|7404.1|7426.8|7406.6|7418.7|7399.4|322
1632319200000|2021-09-22 14:00:00|7418.9|7403.9|7413.1|7398.1|7420.2|7404.3|7412.5|7394.7|415
1632322800000|2021-09-22 15:00:00|7413|7398|7411.4|7396.4|7420.4|7400|7410.2|7392.8|297
1632326400000|2021-09-22 16:00:00|7411.5|7396.5|7420.8|7395.8|7420.9|7398.5|7411|7391.2|190
1632330000000|2021-09-22 17:00:00|7420.9|7395.9|7420.6|7395.6|7421.5|7401.2|7415.7|7394.8|157
1632333600000|2021-09-22 18:00:00|7421.6|7396.6|7421.1|7396.1|7424.7|7399.7|7400.4|7378.4|431
1632337200000|2021-09-22 19:00:00|7421|7396|7421.6|7396.6|7424.4|7400.7|7413.7|7388.7|171
1632358800000|2021-09-23 01:00:00|7427.7|7402.7|7427.5|7402.5|7428.3|7403.3|7423.2|7398.2|106
1632362400000|2021-09-23 02:00:00|7426.9|7401.9|7430.4|7405.4|7431.2|7406.2|7425.7|7400.7|128
1632366000000|2021-09-23 03:00:00|7430|7405|7412.6|7397.6|7430|7405|7412.5|7393.8|262
1632369600000|2021-09-23 04:00:00|7412.4|7397.4|7412.7|7397.7|7415.8|7398.2|7405.8|7383.8|991
1632373200000|2021-09-23 05:00:00|7412.6|7397.6|7402.7|7387.7|7413.3|7398.3|7398.6|7383.6|1087
1632376800000|2021-09-23 06:00:00|7402.6|7387.6|7404.3|7389.3|7407.9|7392.9|7400.3|7385.3|1076
1632380400000|2021-09-23 07:00:00|7404.4|7389.4|7402.3|7387.3|7407.1|7392.1|7400.3|7385.3|1021
1632384000000|2021-09-23 08:00:00|7402.2|7387.2|7396|7381|7403.7|7388.7|7392.7|7374.1|1081
1632387600000|2021-09-23 09:00:00|7396.1|7381.1|7394.2|7379.2|7396.1|7381.1|7390.5|7375.5|878
1632391200000|2021-09-23 10:00:00|7394.1|7379.1|7401.9|7386.9|7411.6|7391.3|7393.9|7377.9|1070
1632394800000|2021-09-23 11:00:00|7401.8|7386.8|7405.8|7380.8|7408.1|7388.9|7400|7379.4|489
1632398400000|2021-09-23 12:00:00|7405.7|7380.7|7407.5|7382.5|7408.2|7390|7398.5|7379.4|442
1632402000000|2021-09-23 13:00:00|7407.4|7382.4|7399.4|7384.4|7412.1|7392.7|7399|7381.7|584
1632405600000|2021-09-23 14:00:00|7399.2|7384.2|7401.9|7386.9|7408.5|7389|7397.2|7382.2|438
1632409200000|2021-09-23 15:00:00|7402|7387|7412.8|7397.8|7419.5|7400.3|7401.9|7386.9|460
1632412800000|2021-09-23 16:00:00|7412.9|7397.9|7412.8|7397.8|7414.9|7399.9|7411.5|7396.5|534
1632416400000|2021-09-23 17:00:00|7412.7|7397.7|7415.5|7400.5|7416.8|7401.8|7411.7|7396.7|320
1632420000000|2021-09-23 18:00:00|7416.3|7401.3|7420.3|7395.3|7420.5|7402.8|7413.2|7393.7|93
1632423600000|2021-09-23 19:00:00|7420.4|7395.4|7420.6|7395.6|7422|7402.1|7416.3|7395.4|31
1632445200000|2021-09-24 01:00:00|7419.1|7394.1|7420.2|7395.2|7420.2|7395.2|7419.1|7394.1|16
1632448800000|2021-09-24 02:00:00|7419.5|7394.5|7421.5|7396.5|7423.1|7398.1|7419|7394|56
1632452400000|2021-09-24 03:00:00|7421.6|7396.6|7412.3|7397.3|7421.6|7397.7|7407.5|7386|348
1632456000000|2021-09-24 04:00:00|7412.6|7397.6|7404|7389|7413|7398|7402.1|7387.1|675
1632459600000|2021-09-24 05:00:00|7403.9|7388.9|7397|7382|7404|7389|7395.6|7380.6|815
1632463200000|2021-09-24 06:00:00|7396.9|7381.9|7402.3|7387.3|7402.6|7387.6|7392.5|7377.5|875
1632466800000|2021-09-24 07:00:00|7402.4|7387.4|7402.9|7387.9|7409.1|7394.1|7401.7|7386.7|879
1632470400000|2021-09-24 08:00:00|7403|7388|7401.7|7386.7|7408.6|7393.6|7400.2|7385.2|793
1632474000000|2021-09-24 09:00:00|7401.6|7386.6|7400.6|7385.6|7405.3|7388.8|7398.9|7379.4|424
1632477600000|2021-09-24 10:00:00|7400.8|7385.8|7409.1|7394.1|7413.8|7395|7400.8|7383.4|469
1632481200000|2021-09-24 11:00:00|7409|7394|7409.1|7394.1|7413.8|7394.3|7406.1|7386|367
1632484800000|2021-09-24 12:00:00|7408.9|7393.9|7417.3|7402.3|7419.4|7403.1|7408.7|7390.9|476
1632488400000|2021-09-24 13:00:00|7417.4|7402.4|7416.9|7391.9|7424.3|7404.6|7410.7|7391.8|648
1632492000000|2021-09-24 14:00:00|7416.8|7391.8|7414.9|7399.9|7417.4|7400|7411.3|7391.2|415
1632495600000|2021-09-24 15:00:00|7415.1|7400.1|7407.7|7392.7|7418.2|7400.3|7407.5|7386.9|270
1632499200000|2021-09-24 16:00:00|7407.8|7392.8|7406.7|7391.7|7413.2|7393.3|7404.3|7385.6|279
1632502800000|2021-09-24 17:00:00|7406.8|7391.8|7406.8|7391.8|7412.3|7392.7|7406.2|7386.7|224
1632506400000|2021-09-24 18:00:00|7406.7|7391.7|7412.3|7387.3|7414.9|7393.1|7406.5|7386.3|48
1632510000000|2021-09-24 19:00:00|7412.4|7387.4|7417.5|7392.5|7418.2|7398|7408.8|7387.2|83
1632704400000|2021-09-27 01:00:00|7408.7|7383.7|7407.7|7382.7|7408.7|7383.7|7407.6|7382.6|18
1632708000000|2021-09-27 02:00:00|7407.6|7382.6|7408.3|7383.3|7409.5|7384.5|7407.6|7382.6|41
1632711600000|2021-09-27 03:00:00|7408.2|7383.2|7403.6|7388.6|7409.5|7390.4|7402.5|7380.5|383
1632715200000|2021-09-27 04:00:00|7403.7|7388.7|7401.1|7386.1|7408.3|7390.5|7399.5|7382.1|979
1632718800000|2021-09-27 05:00:00|7401|7386|7392.7|7377.7|7401.5|7386.5|7392.7|7377.7|622
1632722400000|2021-09-27 06:00:00|7392.8|7377.8|7393.3|7378.3|7399.7|7384.7|7392.3|7377.3|757
1632726000000|2021-09-27 07:00:00|7393.2|7378.2|7398.3|7383.3|7401.4|7386.4|7392.2|7377.2|902
1632729600000|2021-09-27 08:00:00|7398.4|7383.4|7401.5|7386.5|7403.8|7388.8|7398.2|7383.2|602
1632733200000|2021-09-27 09:00:00|7401.4|7386.4|7414.3|7399.3|7415|7400|7399.9|7384.9|739
1632736800000|2021-09-27 10:00:00|7414.2|7399.2|7414|7399|7417.5|7402.4|7411|7392.3|496
1632740400000|2021-09-27 11:00:00|7413.9|7398.9|7421|7396|7422|7402.2|7412.2|7392.1|323
1632744000000|2021-09-27 12:00:00|7415.7|7400.7|7417.6|7402.6|7423.1|7403.7|7415.1|7395.7|634
1632747600000|2021-09-27 13:00:00|7417.5|7402.5|7416.5|7401.5|7420.4|7405.4|7415.1|7400.1|505
1632751200000|2021-09-27 14:00:00|7416.2|7401.2|7418.4|7403.4|7419.2|7404.2|7416|7401|427
1632754800000|2021-09-27 15:00:00|7418.3|7403.3|7415.8|7400.8|7418.5|7403.5|7415.5|7400.5|235
1632758400000|2021-09-27 16:00:00|7415.9|7400.9|7414.3|7399.3|7417.8|7402.8|7414.1|7399.1|161
1632762000000|2021-09-27 17:00:00|7414.4|7399.4|7414.2|7399.2|7415.3|7400.3|7414.1|7399.1|91
1632765600000|2021-09-27 18:00:00|7414.3|7399.3|7414.8|7399.8|7414.9|7399.9|7414.1|7399.1|13
1632769200000|2021-09-27 19:00:00|7414.7|7399.7|7416|7391|7419|7399.8|7410.4|7390.6|60
1632790800000|2021-09-28 01:00:00|7414.8|7389.8|7416.5|7391.5|7417.7|7392.7|7414.7|7389.7|36
1632794400000|2021-09-28 02:00:00|7416.4|7391.4|7415.7|7390.7|7416.8|7391.8|7413.7|7388.7|74
1632798000000|2021-09-28 03:00:00|7415.6|7390.6|7415.8|7400.8|7421|7401.5|7409.8|7390.2|368
1632801600000|2021-09-28 04:00:00|7415.9|7400.9|7405.9|7390.9|7420.8|7401|7405.6|7390.6|520
1632805200000|2021-09-28 05:00:00|7406|7391|7405.4|7390.4|7407|7392|7402.9|7387.9|446
1632808800000|2021-09-28 06:00:00|7405.5|7390.5|7434.3|7419.3|7441.9|7421.6|7405.4|7390.4|1501
1632812400000|2021-09-28 07:00:00|7434.4|7419.4|7436.9|7421.9|7446.4|7431.4|7433.1|7417.1|1884
1632816000000|2021-09-28 08:00:00|7437|7422|7434.1|7419.1|7439.8|7424.8|7432|7417|963
1632819600000|2021-09-28 09:00:00|7434|7419|7434.7|7419.7|7437.9|7422.9|7427.8|7412.8|1025
1632823200000|2021-09-28 10:00:00|7434.9|7419.9|7442.9|7427.9|7444.3|7429.3|7433.4|7418.4|740
1632826800000|2021-09-28 11:00:00|7442.8|7427.8|7440.9|7425.9|7444.8|7429.8|7437.5|7422.5|397
1632830400000|2021-09-28 12:00:00|7441|7426|7447.8|7432.8|7449.1|7434.1|7441|7426|381
1632834000000|2021-09-28 13:00:00|7447.7|7432.7|7446.2|7431.2|7448.5|7433.5|7441.4|7426.4|612
1632837600000|2021-09-28 14:00:00|7446.3|7431.3|7455.1|7440.1|7459.4|7442.6|7446.1|7430.4|1028
1632841200000|2021-09-28 15:00:00|7455.2|7440.2|7452.8|7437.8|7459.3|7444.3|7450.7|7435.7|460
1632844800000|2021-09-28 16:00:00|7452.6|7437.6|7450.6|7435.6|7455.7|7437.6|7446.7|7426.8|317
1632848400000|2021-09-28 17:00:00|7450.5|7435.5|7454|7439|7457.6|7439.1|7450.3|7431.7|181
1632852000000|2021-09-28 18:00:00|7453.9|7438.9|7454.8|7429.8|7462.3|7443.7|7448.7|7428.7|162
1632855600000|2021-09-28 19:00:00|7454.7|7429.7|7456|7431|7457.3|7432.3|7454.7|7429.7|53
1632877200000|2021-09-29 01:00:00|7460.5|7435.5|7457.5|7432.5|7460.6|7435.6|7456.9|7431.9|45
1632880800000|2021-09-29 02:00:00|7457.7|7432.7|7453|7428|7457.8|7432.8|7451.7|7426.7|66
1632884400000|2021-09-29 03:00:00|7453.1|7428.1|7452.3|7437.3|7459.3|7439.6|7447.1|7424.8|589
1632888000000|2021-09-29 04:00:00|7452|7437|7445.4|7430.4|7458.4|7439.2|7444.8|7426|1081
1632891600000|2021-09-29 05:00:00|7445.6|7430.6|7448.8|7433.8|7451.3|7436.3|7442.1|7427.1|1237
1632895200000|2021-09-29 06:00:00|7448.9|7433.9|7447.9|7432.9|7451|7436|7442.2|7427.2|1543
1632898800000|2021-09-29 07:00:00|7447.8|7432.8|7454.5|7439.5|7459.8|7444.8|7447.7|7432.7|1828
1632902400000|2021-09-29 08:00:00|7454.3|7439.3|7445.4|7430.4|7456.4|7441.4|7443.2|7428.2|1395
1632906000000|2021-09-29 09:00:00|7445.6|7430.6|7446.4|7431.4|7450|7435|7439.9|7424.9|968
1632909600000|2021-09-29 10:00:00|7446.2|7431.2|7446.6|7431.6|7453.9|7434.5|7443.7|7427.5|559
1632913200000|2021-09-29 11:00:00|7446.7|7431.7|7452.5|7437.5|7462.5|7444.2|7446.6|7430.2|655
1632916800000|2021-09-29 12:00:00|7452.6|7437.6|7453.4|7438.4|7458.6|7442|7451.3|7431.8|537
1632920400000|2021-09-29 13:00:00|7453.3|7438.3|7463|7448|7471.4|7451.7|7452.9|7437.9|748
1632924000000|2021-09-29 14:00:00|7462.8|7447.8|7464.9|7449.9|7466.4|7451.4|7461.3|7446.3|484
1632927600000|2021-09-29 15:00:00|7465.2|7450.2|7464.1|7449.1|7467.3|7452.3|7462.5|7447.5|356
1632931200000|2021-09-29 16:00:00|7463.9|7448.9|7468.3|7453.3|7468.7|7453.7|7463.5|7448.5|203
1632934800000|2021-09-29 17:00:00|7468.2|7453.2|7468.3|7453.3|7468.6|7453.6|7467.1|7452.1|233
1632938400000|2021-09-29 18:00:00|7468.4|7453.4|7470.2|7445.2|7471.6|7453.5|7467|7444.2|141
1632942000000|2021-09-29 19:00:00|7470.1|7445.1|7467.1|7452.1|7472.4|7452.4|7465|7445|69
1632963600000|2021-09-30 01:00:00|7467.3|7442.3|7464.6|7439.6|7467.3|7442.3|7464.6|7439.6|32
1632967200000|2021-09-30 02:00:00|7464.5|7439.5|7461.8|7436.8|7464.8|7439.8|7461.8|7436.8|102
1632970800000|2021-09-30 03:00:00|7461.7|7436.7|7465.9|7440.9|7467.3|7446.7|7457.4|7435.9|449
1632974400000|2021-09-30 04:00:00|7465.8|7440.8|7468.9|7453.9|7472.4|7456|7459.5|7439.8|856
1632978000000|2021-09-30 05:00:00|7468.6|7453.6|7464.8|7449.8|7470.1|7455.1|7459.9|7444.9|962
1632981600000|2021-09-30 06:00:00|7464.9|7449.9|7460.7|7445.7|7464.9|7449.9|7457.4|7442.4|853
1632985200000|2021-09-30 07:00:00|7460.6|7445.6|7456.6|7441.6|7466.7|7451.7|7455.1|7440.1|1130
1632988800000|2021-09-30 08:00:00|7456.7|7441.7|7458|7443|7461.1|7446.1|7452|7437|988
1632992400000|2021-09-30 09:00:00|7457.9|7442.9|7458.4|7443.4|7459.7|7444.7|7455.1|7440.1|704
1632996000000|2021-09-30 10:00:00|7458.5|7443.5|7465.5|7450.5|7466.2|7451.2|7458.5|7443.5|673
1632999600000|2021-09-30 11:00:00|7465.3|7450.3|7463.8|7448.8|7469.7|7452.5|7462.7|7444|281
1633003200000|2021-09-30 12:00:00|7463.9|7448.9|7456.1|7441.1|7469|7449.3|7454.2|7436|598
1633006800000|2021-09-30 13:00:00|7456|7441|7451.2|7436.2|7457.4|7442.4|7447.2|7427.6|630
1633010400000|2021-09-30 14:00:00|7451.3|7436.3|7452.6|7437.6|7455.2|7440.2|7450.2|7435.2|657
1633014000000|2021-09-30 15:00:00|7452.5|7437.5|7455.7|7440.7|7459.9|7441.3|7447.9|7429.8|633
1633017600000|2021-09-30 16:00:00|7455.4|7440.4|7459.6|7444.6|7463.6|7448.6|7455.3|7437|603
1633021200000|2021-09-30 17:00:00|7459.3|7444.3|7460|7445|7465.7|7446.5|7457.2|7439.2|369
1633024800000|2021-09-30 18:00:00|7459.9|7444.9|7458.9|7443.9|7464.9|7445|7457.6|7438.1|118
1633028400000|2021-09-30 19:00:00|7464.1|7439.1|7461.6|7446.6|7466.4|7447.3|7459.8|7439|71
1633050000000|2021-10-01 01:00:00|7465.2|7440.2|7466.3|7441.3|7469.8|7444.8|7465.2|7440.2|43
1633053600000|2021-10-01 02:00:00|7466.2|7441.2|7464.5|7439.5|7466.5|7445.5|7457.4|7437.2|104
1633057200000|2021-10-01 03:00:00|7464.6|7439.6|7464.8|7449.8|7469.2|7449.9|7461.8|7439|287
1633060800000|2021-10-01 04:00:00|7464.7|7449.7|7459.6|7444.6|7470.9|7455.9|7459.5|7443.9|686
1633064400000|2021-10-01 05:00:00|7459.7|7444.7|7458.3|7443.3|7463.7|7448.7|7456.9|7441.9|646
1633068000000|2021-10-01 06:00:00|7458.4|7443.4|7459.2|7444.2|7462.9|7447.9|7457.9|7442.9|876
1633071600000|2021-10-01 07:00:00|7459.3|7444.3|7461.1|7446.1|7461.5|7446.5|7455.6|7440.6|1200
1633075200000|2021-10-01 08:00:00|7461|7446|7451.6|7436.6|7461.2|7446.2|7451.3|7436.3|1009
1633078800000|2021-10-01 09:00:00|7451.5|7436.5|7446.3|7431.3|7454.5|7439.5|7444.5|7429.5|960
1633082400000|2021-10-01 10:00:00|7446.4|7431.4|7448|7433|7448|7433|7442|7427|603
1633086000000|2021-10-01 11:00:00|7447.9|7432.9|7445|7430|7449.8|7433|7442.7|7423.7|389
1633089600000|2021-10-01 12:00:00|7445.1|7430.1|7446|7431|7450.5|7431.5|7444.1|7425|513
1633093200000|2021-10-01 13:00:00|7446.1|7431.1|7445.1|7430.1|7446.7|7431.7|7443.8|7428.8|327
1633096800000|2021-10-01 14:00:00|7445.4|7430.4|7455.5|7440.5|7457|7442|7444.4|7429.4|527
1633100400000|2021-10-01 15:00:00|7455.4|7440.4|7451|7436|7456.5|7441.5|7449.2|7434.2|467
1633104000000|2021-10-01 16:00:00|7450.9|7435.9|7450.6|7435.6|7455.7|7435.9|7446.8|7429.1|234
1633107600000|2021-10-01 17:00:00|7450.7|7435.7|7442.8|7427.8|7450.8|7435.8|7440.8|7425.8|265
1633111200000|2021-10-01 18:00:00|7442.9|7427.9|7443.2|7428.2|7448.4|7428.2|7442.5|7422.2|100
1633114800000|2021-10-01 19:00:00|7443.7|7428.7|7449.6|7424.6|7451.7|7430|7443.7|7423.6|140
1633309200000|2021-10-04 01:00:00|7453|7428|7459.5|7434.5|7459.5|7434.5|7453|7428|23
1633312800000|2021-10-04 02:00:00|7459.7|7434.7|7459|7434|7460|7435|7457.9|7432.9|48
1633316400000|2021-10-04 03:00:00|7458.7|7433.7|7451.2|7436.2|7458.7|7438.7|7450|7429.4|283
1633320000000|2021-10-04 04:00:00|7451.3|7436.3|7449.9|7434.9|7456.1|7438.1|7445.1|7428.3|475
1633323600000|2021-10-04 05:00:00|7449.8|7434.8|7456.2|7441.2|7457.5|7442.5|7448.9|7433.9|524
1633327200000|2021-10-04 06:00:00|7455.8|7440.8|7459|7444|7459.4|7444.4|7453.5|7438.5|704
1633330800000|2021-10-04 07:00:00|7459.1|7444.1|7462.7|7447.7|7465.9|7450.9|7459.1|7444.1|1005
1633334400000|2021-10-04 08:00:00|7462.6|7447.6|7470.6|7455.6|7475.2|7460.2|7461.1|7446.1|1078
1633338000000|2021-10-04 09:00:00|7470.3|7455.3|7463.9|7448.9|7470.7|7455.7|7461|7446|978
1633341600000|2021-10-04 10:00:00|7464|7449|7466.7|7451.7|7472.1|7452.7|7463|7446.9|578
1633345200000|2021-10-04 11:00:00|7466.8|7451.8|7463.6|7448.6|7469|7452.6|7462.5|7443.1|470
1633348800000|2021-10-04 12:00:00|7463.9|7448.9|7460.3|7445.3|7466.8|7449.5|7456|7436.4|384
1633352400000|2021-10-04 13:00:00|7460.1|7445.1|7463.6|7448.6|7466.2|7448.7|7459.6|7440|529
1633356000000|2021-10-04 14:00:00|7463.5|7448.5|7473.1|7458.1|7476.3|7459.7|7461.4|7446.4|905
1633359600000|2021-10-04 15:00:00|7473.2|7458.2|7485.4|7470.4|7486.9|7471.9|7472|7457|433
1633363200000|2021-10-04 16:00:00|7485.3|7470.3|7486.8|7471.8|7489.1|7472.1|7479.9|7459.9|404
1633366800000|2021-10-04 17:00:00|7486.9|7471.9|7493.9|7478.9|7498.2|7478.9|7486.8|7467.2|201
1633370400000|2021-10-04 18:00:00|7494|7479|7487.8|7472.8|7499.1|7479.4|7487.1|7467|126
1633374000000|2021-10-04 19:00:00|7487.9|7472.9|7487.1|7472.1|7496.1|7474.9|7487|7467.1|126
1633395600000|2021-10-05 01:00:00|7493.9|7468.9|7495.1|7470.1|7495.5|7470.5|7493.9|7468.9|30
1633399200000|2021-10-05 02:00:00|7494.1|7469.1|7498.7|7473.7|7499.6|7474.6|7493.5|7468.5|25
1633402800000|2021-10-05 03:00:00|7498.6|7473.6|7496.8|7481.8|7498.7|7483.7|7488.4|7468.1|491
1633406400000|2021-10-05 04:00:00|7496.9|7481.9|7485.5|7470.5|7499.3|7484.3|7483.4|7468.4|1368
1633410000000|2021-10-05 05:00:00|7485.6|7470.6|7488.5|7473.5|7489.5|7474.5|7483.8|7468.8|959
1633413600000|2021-10-05 06:00:00|7488.4|7473.4|7482.4|7467.4|7489.2|7474.2|7480.7|7465.7|976
1633417200000|2021-10-05 07:00:00|7482.5|7467.5|7481.3|7466.3|7483.1|7468.1|7475.9|7460.9|991
1633420800000|2021-10-05 08:00:00|7481.4|7466.4|7480.1|7465.1|7483|7468|7473.3|7458.3|1096
1633424400000|2021-10-05 09:00:00|7480|7465|7477.3|7462.3|7480.5|7465.5|7476.3|7461.3|584
1633428000000|2021-10-05 10:00:00|7477.4|7462.4|7484.8|7469.8|7488.8|7471|7477.3|7462.3|438
1633431600000|2021-10-05 11:00:00|7484.9|7469.9|7486.3|7471.3|7489.5|7471.8|7481.9|7462.4|373
1633435200000|2021-10-05 12:00:00|7486.4|7471.4|7480.9|7465.9|7489.9|7474.9|7476.9|7461.9|540
1633438800000|2021-10-05 13:00:00|7480.7|7465.7|7484.5|7469.5|7490.7|7472.3|7480.7|7464.1|478
1633442400000|2021-10-05 14:00:00|7484.8|7469.8|7490.2|7475.2|7491.1|7475.4|7482.4|7465.6|477
1633446000000|2021-10-05 15:00:00|7490.3|7475.3|7485|7470|7491.6|7476.6|7481.1|7465.4|291
1633449600000|2021-10-05 16:00:00|7484.9|7469.9|7485|7470|7486.6|7471.6|7484.8|7469.8|138
1633453200000|2021-10-05 17:00:00|7485.1|7470.1|7481.8|7466.8|7487.4|7471.4|7481.7|7461.7|167
1633456800000|2021-10-05 18:00:00|7481.9|7466.9|7490.8|7465.8|7490.9|7470.7|7481.8|7465.6|83
1633460400000|2021-10-05 19:00:00|7490.9|7465.9|7493.2|7468.2|7493.8|7468.8|7490.9|7465.9|83
1633482000000|2021-10-06 01:00:00|7491.1|7466.1|7496.5|7471.5|7496.5|7471.5|7491|7466|34
1633485600000|2021-10-06 02:00:00|7496.6|7471.6|7494.6|7469.6|7498|7473|7493.4|7468.4|123
1633489200000|2021-10-06 03:00:00|7494.7|7469.7|7496.7|7471.7|7497.2|7477.2|7489|7468.8|370
1633492800000|2021-10-06 04:00:00|7496.8|7471.8|7489.7|7474.7|7497.4|7482.4|7489.7|7471.8|788
1633496400000|2021-10-06 05:00:00|7489.8|7474.8|7493|7478|7493.1|7478.1|7486.8|7471.8|832
1633500000000|2021-10-06 06:00:00|7493.2|7478.2|7495.7|7480.7|7499.6|7482.9|7490.1|7474.5|1172
1633503600000|2021-10-06 07:00:00|7495.6|7480.6|7510.5|7495.5|7515.6|7496.3|7495.6|7480.6|1573
1633507200000|2021-10-06 08:00:00|7510.4|7495.4|7511.4|7496.4|7515.6|7499.3|7503.3|7488.3|1277
1633510800000|2021-10-06 09:00:00|7511.5|7496.5|7530.3|7515.3|7531.9|7516.3|7511|7496|1556
1633514400000|2021-10-06 10:00:00|7530.2|7515.2|7536.4|7521.4|7544.6|7524.3|7530.2|7513.4|1235
1633518000000|2021-10-06 11:00:00|7536.6|7521.6|7525.1|7510.1|7542.8|7523|7524.8|7507|638
1633521600000|2021-10-06 12:00:00|7525.2|7510.2|7524.2|7499.2|7531.4|7512.2|7515.9|7497.4|953
1633525200000|2021-10-06 13:00:00|7524|7499|7527.1|7502.1|7530.5|7509.9|7516|7497.1|585
1633528800000|2021-10-06 14:00:00|7526.9|7501.9|7514.7|7499.7|7527.7|7508.5|7514|7499|665
1633532400000|2021-10-06 15:00:00|7514.8|7499.8|7520.8|7495.8|7524.1|7504.6|7513.9|7495.8|436
1633536000000|2021-10-06 16:00:00|7520.9|7495.9|7521.1|7496.1|7521.9|7501.4|7511.6|7494.1|599
1633539600000|2021-10-06 17:00:00|7521|7496|7513|7498|7521.1|7501|7511.1|7492.4|211
1633543200000|2021-10-06 18:00:00|7512.8|7497.8|7517.6|7492.6|7520|7500.5|7509|7488.5|303
1633546800000|2021-10-06 19:00:00|7517.8|7492.8|7512.8|7487.8|7517.8|7496.6|7506.3|7487.1|66
1633568400000|2021-10-07 01:00:00|7514.9|7489.9|7514.3|7489.3|7514.9|7489.9|7513.3|7488.3|40
1633572000000|2021-10-07 02:00:00|7514.4|7489.4|7517.7|7492.7|7518|7493|7514.3|7489.3|58
1633575600000|2021-10-07 03:00:00|7517.8|7492.8|7511.9|7496.9|7522.1|7501.8|7511.4|7489.9|894
1633579200000|2021-10-07 04:00:00|7511.8|7496.8|7515.7|7500.7|7519.2|7504.2|7509.4|7489.8|773
1633582800000|2021-10-07 05:00:00|7515.8|7500.8|7520.8|7505.8|7526.7|7511|7515.6|7500.2|1069
1633586400000|2021-10-07 06:00:00|7520.7|7505.7|7512.3|7497.3|7522.3|7507.3|7507.2|7492.2|1155
1633590000000|2021-10-07 07:00:00|7512.2|7497.2|7505.5|7490.5|7513.8|7498.8|7502.1|7487.1|1243
1633593600000|2021-10-07 08:00:00|7505.6|7490.6|7506.1|7491.1|7509.2|7494.2|7503.5|7488.5|716
1633597200000|2021-10-07 09:00:00|7506.3|7491.3|7510.5|7495.5|7518.1|7503.1|7506.3|7491.3|818
1633600800000|2021-10-07 10:00:00|7510.6|7495.6|7507.3|7492.3|7513.6|7497.1|7502.3|7482.3|720
1633604400000|2021-10-07 11:00:00|7506.9|7491.9|7508.8|7483.8|7511.8|7492.4|7503.3|7483.7|397
1633608000000|2021-10-07 12:00:00|7508.7|7483.7|7514|7499|7517.9|7499|7503.7|7483.5|465
1633611600000|2021-10-07 13:00:00|7514.1|7499.1|7514.8|7499.8|7523.2|7503.3|7511.8|7493.6|375
1633615200000|2021-10-07 14:00:00|7514.7|7499.7|7517.5|7502.5|7517.6|7502.6|7512.1|7497.1|267
1633618800000|2021-10-07 15:00:00|7517.4|7502.4|7518.6|7503.6|7519.1|7504.1|7515.1|7500.1|298
1633622400000|2021-10-07 16:00:00|7518.7|7503.7|7521.9|7496.9|7523.2|7506.5|7516.5|7496.7|171
1633626000000|2021-10-07 17:00:00|7522|7497|7516.1|7501.1|7522|7502.1|7514.1|7494|340
1633629600000|2021-10-07 18:00:00|7516|7501|7522.8|7497.8|7525.1|7505.1|7515.9|7495.8|84
1633633200000|2021-10-07 19:00:00|7522.7|7497.7|7521.6|7496.6|7522.7|7497.7|7521.3|7496.3|35
1633654800000|2021-10-08 01:00:00|7523.1|7498.1|7524.2|7499.2|7525.8|7500.8|7522.8|7497.8|11
1633658400000|2021-10-08 02:00:00|7524.1|7499.1|7526.8|7501.8|7527.3|7502.3|7523.5|7498.5|50
1633662000000|2021-10-08 03:00:00|7526.9|7501.9|7529.7|7504.7|7536.1|7514.3|7522.3|7497.3|913
1633665600000|2021-10-08 04:00:00|7529.4|7504.4|7533.3|7518.3|7557.2|7537.2|7526.8|7504.1|1920
1633669200000|2021-10-08 05:00:00|7533.2|7518.2|7534.7|7519.7|7540.7|7520.3|7522.9|7506.6|2032
1633672800000|2021-10-08 06:00:00|7534.6|7519.6|7533.7|7518.7|7539|7520.5|7527.6|7508.9|1373
1633676400000|2021-10-08 07:00:00|7533.1|7518.1|7537|7522|7549.9|7529.5|7532.7|7512.9|1634
1633680000000|2021-10-08 08:00:00|7537.2|7522.2|7530.1|7515.1|7545.4|7527.4|7529.2|7514.2|1010
1633683600000|2021-10-08 09:00:00|7530.2|7515.2|7531.2|7516.2|7539|7519.1|7525.6|7506.2|975
1633687200000|2021-10-08 10:00:00|7531.1|7516.1|7537.3|7512.3|7537.8|7517.5|7527.9|7511.9|469
1633690800000|2021-10-08 11:00:00|7537.4|7512.4|7532.4|7517.4|7537.8|7518|7531.5|7511.8|263
1633694400000|2021-10-08 12:00:00|7532.3|7517.3|7529.3|7504.3|7535.6|7517.3|7517.4|7496.7|1372
1633698000000|2021-10-08 13:00:00|7529.4|7504.4|7523|7508|7532.5|7511.2|7517.4|7495.7|1019
1633701600000|2021-10-08 14:00:00|7527.8|7502.8|7547.3|7522.3|7554.6|7535.4|7523.4|7501.9|1305
1633705200000|2021-10-08 15:00:00|7547.4|7522.4|7545.8|7530.8|7551.7|7531.9|7540.7|7522.4|587
1633708800000|2021-10-08 16:00:00|7545.9|7530.9|7549.4|7534.4|7555|7535.4|7545.1|7525.2|321
1633712400000|2021-10-08 17:00:00|7549.3|7534.3|7553.1|7538.1|7565.9|7546.3|7548.9|7532.4|389
1633716000000|2021-10-08 18:00:00|7552.6|7537.6|7552.3|7527.3|7557.6|7537.9|7550.8|7525.8|91
1633719600000|2021-10-08 19:00:00|7552.2|7527.2|7538.5|7513.5|7552.2|7527.2|7538|7513|72
1633914000000|2021-10-11 01:00:00|7541.3|7518.3|7537.9|7512.9|7543.9|7520.9|7536.3|7511.6|275
1633917600000|2021-10-11 02:00:00|7537.8|7512.8|7548.1|7523.1|7550|7525|7537.7|7512.7|79
1633921200000|2021-10-11 03:00:00|7546.9|7521.9|7548.2|7523.2|7553.4|7532.8|7542.3|7517.6|789
1633924800000|2021-10-11 04:00:00|7548.3|7523.3|7540.6|7525.6|7553|7535.9|7538.6|7520.2|832
1633928400000|2021-10-11 05:00:00|7540.7|7525.7|7547.7|7532.7|7549.6|7534.6|7539.1|7524.1|889
1633932000000|2021-10-11 06:00:00|7547.6|7532.6|7547.6|7532.6|7549.3|7534.3|7545.2|7530.2|993
1633935600000|2021-10-11 07:00:00|7547.7|7532.7|7561.5|7546.5|7561.6|7546.6|7547.4|7532.4|1607
1633939200000|2021-10-11 08:00:00|7561.8|7546.8|7566.7|7551.7|7571.8|7552.9|7559|7544|1175
1633942800000|2021-10-11 09:00:00|7566.6|7551.6|7570.5|7555.5|7574.1|7559.1|7566.1|7551.1|781
1633946400000|2021-10-11 10:00:00|7570.8|7555.8|7572|7557|7575.8|7560.8|7568.2|7553.2|543
1633950000000|2021-10-11 11:00:00|7572.1|7557.1|7578.8|7563.8|7589.7|7568.1|7571.6|7552.3|546
1633953600000|2021-10-11 12:00:00|7578.9|7563.9|7583.9|7568.9|7591.7|7571.3|7577.6|7557.1|686
1633957200000|2021-10-11 13:00:00|7583.8|7568.8|7575.5|7560.5|7588.4|7569.5|7573.5|7555|609
1633960800000|2021-10-11 14:00:00|7575.4|7560.4|7583.2|7558.2|7586.8|7566.2|7573.8|7554|775
1633964400000|2021-10-11 15:00:00|7583.3|7558.3|7582.2|7557.2|7583.3|7563.9|7571.1|7551.2|376
1633968000000|2021-10-11 16:00:00|7582.1|7557.1|7578.9|7553.9|7582.1|7561.5|7576.4|7553.3|344
1633971600000|2021-10-11 17:00:00|7579|7554|7581.8|7556.8|7581.8|7561|7575|7553.3|353
1633975200000|2021-10-11 18:00:00|7581.3|7556.3|7577.8|7552.8|7581.3|7556.3|7577.8|7552.8|58
1633978800000|2021-10-11 19:00:00|7577.2|7552.2|7575.3|7550.3|7577.2|7555.8|7570.2|7550.1|38
1634000400000|2021-10-12 01:00:00|7587.7|7559.7|7582.2|7557.2|7591|7564.9|7577.6|7552.6|238
1634004000000|2021-10-12 02:00:00|7582.3|7557.3|7583.9|7558.9|7583.9|7558.9|7580.5|7555.5|134
1634007600000|2021-10-12 03:00:00|7584.1|7559.1|7584.2|7559.2|7587.6|7562.9|7576.8|7553.3|849
1634011200000|2021-10-12 04:00:00|7584.3|7559.3|7559.1|7544.1|7588.9|7568.6|7558.7|7543.7|1418
1634014800000|2021-10-12 05:00:00|7559.3|7544.3|7561.9|7546.9|7566.5|7547|7549.3|7534.3|1619
1634018400000|2021-10-12 06:00:00|7562|7547|7572.1|7557.1|7576.5|7558.4|7560.7|7545.7|1408
1634022000000|2021-10-12 07:00:00|7572.3|7557.3|7597.8|7582.8|7601.4|7586.4|7570.7|7555.7|2420
1634025600000|2021-10-12 08:00:00|7597.9|7582.9|7585.2|7570.2|7599.4|7584.4|7579.6|7564.6|1823
1634029200000|2021-10-12 09:00:00|7585.3|7570.3|7585.3|7570.3|7593.4|7574.8|7579.6|7562|1411
1634032800000|2021-10-12 10:00:00|7585.5|7570.5|7581.6|7566.6|7589.6|7571.5|7580.8|7564.4|579
1634036400000|2021-10-12 11:00:00|7581.3|7566.3|7589.9|7574.9|7595.7|7575.4|7581.3|7562.7|431
1634040000000|2021-10-12 12:00:00|7590|7575|7585.2|7570.2|7594.5|7575.1|7584.7|7567.6|639
1634043600000|2021-10-12 13:00:00|7585.3|7570.3|7586.5|7561.5|7592.4|7572.3|7576.3|7556.2|1068
1634047200000|2021-10-12 14:00:00|7586.3|7561.3|7579.9|7564.9|7586.6|7567.8|7579.5|7561.3|446
1634050800000|2021-10-12 15:00:00|7579.8|7564.8|7581.8|7566.8|7588.6|7569.7|7579.5|7562.9|296
1634054400000|2021-10-12 16:00:00|7581.7|7566.7|7581.6|7566.6|7584.1|7568.2|7577.5|7558.9|269
1634058000000|2021-10-12 17:00:00|7581.5|7566.5|7583.5|7558.5|7587.6|7568.9|7577.5|7557.2|345
1634061600000|2021-10-12 18:00:00|7583.6|7558.6|7584.9|7559.9|7584.9|7564.1|7578.8|7557.3|322
1634065200000|2021-10-12 19:00:00|7584.8|7559.8|7581.2|7566.2|7586.3|7566.4|7578.8|7559|107
1634086800000|2021-10-13 01:00:00|7585.4|7560.4|7578.8|7553.8|7585.5|7560.5|7578.7|7553.7|79
1634090400000|2021-10-13 02:00:00|7578.9|7553.9|7575.3|7550.3|7579.2|7554.2|7574.3|7549.3|106
1634094000000|2021-10-13 03:00:00|7575.4|7550.4|7570.1|7555.1|7577.8|7558.2|7569.8|7548.2|425
1634097600000|2021-10-13 04:00:00|7569.5|7554.5|7570|7545|7576|7556.8|7556|7536.7|1494
1634101200000|2021-10-13 05:00:00|7569.9|7544.9|7576.4|7561.4|7582.1|7563.4|7561.3|7543.3|1727
1634104800000|2021-10-13 06:00:00|7576.5|7561.5|7576.5|7561.5|7587.8|7569.8|7573.3|7558.3|1673
1634108400000|2021-10-13 07:00:00|7576.8|7561.8|7566.3|7551.3|7579.7|7564.7|7563.8|7547.5|1341
1634112000000|2021-10-13 08:00:00|7566.4|7551.4|7565|7540|7569|7554|7550.9|7535.9|1889
1634115600000|2021-10-13 09:00:00|7564.9|7539.9|7571.1|7556.1|7579.1|7559.1|7559.7|7539.4|1760
1634119200000|2021-10-13 10:00:00|7571|7556|7570.4|7555.4|7578|7558.2|7566.6|7547.7|828
1634122800000|2021-10-13 11:00:00|7570.2|7555.2|7577.1|7552.1|7578.7|7560.2|7570.2|7551|488
1634126400000|2021-10-13 12:00:00|7577.2|7552.2|7584|7559|7586.2|7565.5|7566|7546.2|1109
1634130000000|2021-10-13 13:00:00|7584.2|7559.2|7571.5|7556.5|7586.6|7565.4|7561.4|7540.1|1239
1634133600000|2021-10-13 14:00:00|7571.6|7556.6|7566.9|7551.9|7582.2|7562|7566.6|7547|668
1634137200000|2021-10-13 15:00:00|7566.8|7551.8|7563.7|7548.7|7574.8|7553.6|7563.1|7542.7|427
1634140800000|2021-10-13 16:00:00|7563.6|7548.6|7567.6|7542.6|7568.4|7548.7|7556.6|7536.3|749
1634144400000|2021-10-13 17:00:00|7567.5|7542.5|7573.2|7548.2|7573.2|7550.5|7565|7541.8|498
1634148000000|2021-10-13 18:00:00|7571.8|7546.8|7567.1|7542.1|7572|7547|7566|7541|447
1634151600000|2021-10-13 19:00:00|7567.2|7542.2|7563.2|7538.2|7570.8|7545.8|7557.1|7536.7|351
1634173200000|2021-10-14 01:00:00|7558.5|7533.5|7565.1|7540.1|7565.2|7540.2|7558.5|7533.5|8
1634176800000|2021-10-14 02:00:00|7566.2|7541.2|7565.1|7540.1|7566.3|7541.3|7564.6|7539.6|20
1634180400000|2021-10-14 03:00:00|7565.2|7540.2|7567.2|7542.2|7570.6|7548.1|7562.1|7539.2|580
1634184000000|2021-10-14 04:00:00|7567.3|7542.3|7564|7549|7572.2|7552.8|7560.2|7542.2|1121
1634187600000|2021-10-14 05:00:00|7563.9|7548.9|7574.3|7549.3|7575.6|7556|7558.7|7541|1366
1634191200000|2021-10-14 06:00:00|7574.2|7549.2|7564.6|7549.6|7574.3|7555.1|7561.8|7544.9|860
1634194800000|2021-10-14 07:00:00|7564.5|7549.5|7562|7547|7568.2|7549.6|7553.5|7534.8|1349
1634198400000|2021-10-14 08:00:00|7562.1|7547.1|7563.2|7548.2|7566.6|7550.2|7557.4|7539.8|1033
1634202000000|2021-10-14 09:00:00|7563.1|7548.1|7559.8|7544.8|7567.8|7548.1|7558.6|7539.8|640
1634205600000|2021-10-14 10:00:00|7559.7|7544.7|7563.3|7548.3|7566.4|7548.6|7554.2|7535|485
1634209200000|2021-10-14 11:00:00|7563.4|7548.4|7561.3|7546.3|7567.6|7549.1|7559.8|7539.7|323
1634212800000|2021-10-14 12:00:00|7561.4|7546.4|7557|7532|7568.2|7548.2|7551.8|7531.8|553
1634216400000|2021-10-14 13:00:00|7557.1|7532.1|7553.3|7538.3|7560.5|7542.6|7550.3|7531.6|928
1634220000000|2021-10-14 14:00:00|7553.2|7538.2|7555.8|7540.8|7559.4|7543.3|7551.4|7534.3|594
1634223600000|2021-10-14 15:00:00|7555.7|7540.7|7534.3|7519.3|7562.2|7542.8|7533.7|7516|746
1634227200000|2021-10-14 16:00:00|7534.4|7519.4|7536.7|7521.7|7537.4|7522.4|7531.8|7516.8|451
1634230800000|2021-10-14 17:00:00|7536.8|7521.8|7537.1|7522.1|7543.2|7522.7|7535.1|7515.1|424
1634234400000|2021-10-14 18:00:00|7537|7522|7542.6|7517.6|7543.3|7523.3|7536.4|7515.9|254
1634238000000|2021-10-14 19:00:00|7542.5|7517.5|7540.5|7515.5|7542.5|7522|7533|7512.4|318
1634259600000|2021-10-15 01:00:00|7538.5|7513.5|7538.3|7513.3|7538.5|7513.5|7537.6|7512.6|6
1634263200000|2021-10-15 02:00:00|7541|7516|7539.7|7514.7|7542.1|7517.1|7538.6|7513.6|51
1634266800000|2021-10-15 03:00:00|7539.8|7514.8|7537.8|7512.8|7541.2|7516.2|7535.9|7510.9|416
1634270400000|2021-10-15 04:00:00|7537.7|7512.7|7538.7|7513.7|7539.3|7514.3|7536.5|7511.5|421
1634274000000|2021-10-15 05:00:00|7538.6|7513.6|7540.5|7515.5|7541.7|7521.6|7533.3|7512.1|450
1634277600000|2021-10-15 06:00:00|7540.4|7515.4|7528.8|7513.8|7541.8|7522.2|7528.2|7508.5|783
1634281200000|2021-10-15 07:00:00|7528.9|7513.9|7537.2|7512.2|7537.8|7515|7522.7|7503|1027
1634284800000|2021-10-15 08:00:00|7537|7512|7534.8|7509.8|7541.2|7521.8|7529.2|7509.2|605
1634288400000|2021-10-15 09:00:00|7534.6|7509.6|7536|7521|7542|7522.8|7528.8|7508.8|357
1634292000000|2021-10-15 10:00:00|7535.7|7520.7|7535.6|7510.6|7540.8|7520.7|7530.7|7509.8|390
1634295600000|2021-10-15 11:00:00|7535.2|7510.2|7525|7510|7536.2|7515.4|7525|7504.8|318
1634299200000|2021-10-15 12:00:00|7525.3|7510.3|7541.2|7526.2|7546|7526.4|7525.3|7507|811
1634302800000|2021-10-15 13:00:00|7546.2|7521.2|7543.1|7518.1|7546.2|7524.9|7536.2|7515.8|983
1634306400000|2021-10-15 14:00:00|7543|7518|7536.1|7511.1|7543|7522.5|7528.6|7509.3|1118
1634310000000|2021-10-15 15:00:00|7536.2|7511.2|7533.2|7518.2|7542.7|7521.4|7531.4|7511.1|795
1634313600000|2021-10-15 16:00:00|7533.4|7518.4|7542.8|7517.8|7542.8|7521.8|7532.1|7512.2|366
1634317200000|2021-10-15 17:00:00|7542.9|7517.9|7541.3|7516.3|7543.8|7523.1|7535.5|7515.3|176
1634320800000|2021-10-15 18:00:00|7541.2|7516.2|7541.1|7516.1|7542.3|7517.3|7539.7|7514.7|343
1634324400000|2021-10-15 19:00:00|7541|7516|7542|7517|7543.9|7519.4|7534.4|7511.9|418
1634518800000|2021-10-18 01:00:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1634526000000|2021-10-18 03:00:00|7543.4|7518.4|7557.2|7542.2|7565.2|7547|7543.4|7518.4|726
1634529600000|2021-10-18 04:00:00|7557.1|7542.1|7563.2|7548.2|7564.1|7549.1|7555|7538.2|1134
1634533200000|2021-10-18 05:00:00|7563.1|7548.1|7563.5|7548.5|7566.7|7551.7|7559.8|7544.8|1036
1634536800000|2021-10-18 06:00:00|7563.4|7548.4|7566.3|7551.3|7573.4|7558.4|7562|7547|1387
1634540400000|2021-10-18 07:00:00|7566.2|7551.2|7559.3|7544.3|7566.3|7551.3|7557.7|7542.7|1681
1634544000000|2021-10-18 08:00:00|7559.2|7544.2|7565.5|7550.5|7567.2|7552.2|7557.1|7542.1|1155
1634547600000|2021-10-18 09:00:00|7565.6|7550.6|7568.4|7553.4|7568.9|7553.9|7564|7549|706
1634551200000|2021-10-18 10:00:00|7568.3|7553.3|7569.5|7554.5|7575.6|7557.5|7566.4|7548|645
1634554800000|2021-10-18 11:00:00|7569.3|7554.3|7568.7|7553.7|7575.8|7556.3|7566.8|7549.3|553
1634558400000|2021-10-18 12:00:00|7568.6|7553.6|7574.4|7549.4|7574.4|7556.3|7561.1|7541.5|772
1634562000000|2021-10-18 13:00:00|7574.3|7549.3|7566.6|7551.6|7576.6|7557|7565.7|7546.2|698
1634565600000|2021-10-18 14:00:00|7566.5|7551.5|7570.2|7545.2|7574.5|7554.8|7565.8|7544.7|564
1634569200000|2021-10-18 15:00:00|7570.3|7545.3|7565.5|7550.5|7573.2|7553.3|7564.1|7544.9|392
1634572800000|2021-10-18 16:00:00|7565.3|7550.3|7568.4|7543.4|7571.8|7551.7|7561.1|7541.2|460
1634576400000|2021-10-18 17:00:00|7568.1|7543.1|7560.1|7545.1|7568.6|7546.5|7559.2|7538.7|321
1634580000000|2021-10-18 18:00:00|7559.8|7544.8|7559.2|7544.2|7565.3|7545.5|7558.3|7538|122
1634583600000|2021-10-18 19:00:00|7559.3|7544.3|7564.8|7539.8|7565.7|7545.2|7559.3|7539.1|112
1634605200000|2021-10-19 01:00:00|7558.3|7533.3|7552.4|7527.4|7558.4|7533.4|7548|7523|59
1634608800000|2021-10-19 02:00:00|7552.5|7527.5|7550.1|7525.1|7554|7529|7548.8|7523.8|178
1634612400000|2021-10-19 03:00:00|7549.9|7524.9|7539.9|7514.9|7551.6|7527.2|7531.4|7511.6|682
1634616000000|2021-10-19 04:00:00|7540|7515|7535.2|7520.2|7542.4|7522.8|7531.2|7511.1|420
1634619600000|2021-10-19 05:00:00|7535.3|7520.3|7531.5|7506.5|7541.2|7522.1|7522.7|7502.9|568
1634623200000|2021-10-19 06:00:00|7531.6|7506.6|7535.9|7510.9|7537.2|7516.7|7521.9|7502.9|1085
1634626800000|2021-10-19 07:00:00|7535.8|7510.8|7541.2|7516.2|7541.2|7520.9|7529.4|7508.6|833
1634630400000|2021-10-19 08:00:00|7540.8|7515.8|7535.9|7520.9|7542.7|7523.4|7530.2|7509.9|599
1634634000000|2021-10-19 09:00:00|7536.1|7521.1|7540.8|7515.8|7545.3|7525.5|7534.3|7514.2|377
1634637600000|2021-10-19 10:00:00|7540.5|7515.5|7540.2|7525.2|7545.6|7526|7534.5|7514.9|357
1634641200000|2021-10-19 11:00:00|7540|7525|7547.8|7522.8|7550.1|7528.5|7539.9|7521.6|247
1634644800000|2021-10-19 12:00:00|7542.5|7527.5|7548|7523|7550.7|7530.2|7540.9|7521|747
1634648400000|2021-10-19 13:00:00|7548.3|7523.3|7543.9|7518.9|7549.6|7528.5|7538.5|7518.4|1064
1634652000000|2021-10-19 14:00:00|7543.8|7518.8|7545.6|7520.6|7548.7|7528.3|7537.8|7517.2|956
1634655600000|2021-10-19 15:00:00|7545.7|7520.7|7545.8|7530.8|7551.8|7530.9|7541.5|7520.7|432
1634659200000|2021-10-19 16:00:00|7550.7|7525.7|7544.9|7519.9|7551.2|7531.1|7541.4|7519.4|726
1634662800000|2021-10-19 17:00:00|7545.1|7520.1|7545.8|7520.8|7547.2|7522.2|7542.5|7517.5|379
1634666400000|2021-10-19 18:00:00|7545.9|7520.9|7545.3|7520.3|7546.6|7521.6|7545.1|7520.1|167
1634670000000|2021-10-19 19:00:00|7545.4|7520.4|7549.4|7524.4|7549.4|7528.9|7543.9|7519.8|62
1634691600000|2021-10-20 01:00:00|7549.3|7524.3|7549.6|7524.6|7549.8|7524.8|7549.3|7524.3|15
1634695200000|2021-10-20 02:00:00|7549.5|7524.5|7550.1|7525.1|7552.5|7527.5|7549.5|7524.5|19
1634698800000|2021-10-20 03:00:00|7550|7525|7545.4|7530.4|7558.7|7537.1|7544.3|7523.1|952
1634702400000|2021-10-20 04:00:00|7545.3|7530.3|7541.8|7526.8|7549.1|7532|7536.5|7521.5|952
1634706000000|2021-10-20 05:00:00|7541.7|7526.7|7541|7526|7546.5|7531.5|7536.5|7521.5|1214
1634709600000|2021-10-20 06:00:00|7540.6|7525.6|7536.6|7521.6|7542.7|7527.7|7530.9|7515.9|1191
1634713200000|2021-10-20 07:00:00|7536.7|7521.7|7523|7508|7539.5|7524.5|7520|7505|2214
1634716800000|2021-10-20 08:00:00|7522.9|7507.9|7518.9|7503.9|7527.1|7512.1|7514.1|7499.1|1609
1634720400000|2021-10-20 09:00:00|7518.8|7503.8|7519.8|7504.8|7528.6|7509.6|7516.8|7501.8|893
1634724000000|2021-10-20 10:00:00|7519.7|7504.7|7522.1|7507.1|7527.6|7508|7517.5|7502.1|786
1634727600000|2021-10-20 11:00:00|7522|7507|7522.8|7507.8|7526.6|7509.3|7520.3|7501.6|399
1634731200000|2021-10-20 12:00:00|7522.9|7507.9|7512.6|7497.6|7522.9|7507.9|7510.5|7491.8|565
1634734800000|2021-10-20 13:00:00|7512.7|7497.7|7516|7491|7516.9|7499|7508.9|7488.9|433
1634738400000|2021-10-20 14:00:00|7516.1|7491.1|7523.3|7498.3|7523.3|7503|7508.2|7489.1|679
1634742000000|2021-10-20 15:00:00|7523.4|7498.4|7521.2|7496.2|7523.4|7504.4|7515.9|7495.8|378
1634745600000|2021-10-20 16:00:00|7521.1|7496.1|7516.6|7491.6|7522.3|7500.6|7513.9|7489.4|530
1634749200000|2021-10-20 17:00:00|7516.5|7491.5|7515.6|7490.6|7519.3|7499.6|7509.8|7489.7|489
1634752800000|2021-10-20 18:00:00|7515.7|7490.7|7518|7493|7518.8|7499.3|7513.1|7490|180
1634756400000|2021-10-20 19:00:00|7513|7498|7520.3|7495.3|7521.6|7500.1|7512.9|7495.1|36
1634778000000|2021-10-21 01:00:00|7522.6|7497.4|7517.1|7492.1|7522.6|7497.4|7516.5|7491.5|4
1634785200000|2021-10-21 03:00:00|7516.8|7491.8|7520.8|7505.8|7526.2|7507.1|7515.5|7490.5|750
1634788800000|2021-10-21 04:00:00|7520.7|7505.7|7517.6|7502.6|7527.2|7512.2|7517.6|7502.6|1408
1634792400000|2021-10-21 05:00:00|7517.2|7502.2|7515.3|7500.3|7518.7|7503.7|7508.1|7493.1|1390
1634796000000|2021-10-21 06:00:00|7515.2|7500.2|7513|7498|7515.6|7500.6|7502|7487|1506
1634799600000|2021-10-21 07:00:00|7512.9|7497.9|7515.3|7500.3|7518.8|7503.8|7511.3|7496.3|1583
1634803200000|2021-10-21 08:00:00|7515.5|7500.5|7515.5|7500.5|7522|7507|7512.9|7497.9|1379
1634806800000|2021-10-21 09:00:00|7515.6|7500.6|7520.6|7505.6|7521.5|7506.5|7513.3|7498.3|852
1634810400000|2021-10-21 10:00:00|7520.7|7505.7|7517.1|7502.1|7521.1|7506.1|7515.6|7500.6|643
1634814000000|2021-10-21 11:00:00|7516.9|7501.9|7520.3|7505.3|7520.4|7505.4|7516.9|7501.9|364
1634817600000|2021-10-21 12:00:00|7520.4|7505.4|7524.7|7499.7|7528|7509.1|7516.2|7493.9|890
1634821200000|2021-10-21 13:00:00|7524.6|7499.6|7526.2|7501.2|7526.8|7507.2|7518.8|7498.8|816
1634824800000|2021-10-21 14:00:00|7526.1|7501.1|7516.9|7501.9|7526.7|7507.9|7515.3|7500.3|532
1634828400000|2021-10-21 15:00:00|7517.1|7502.1|7513.1|7498.1|7519.3|7504.3|7511.8|7493.5|393
1634832000000|2021-10-21 16:00:00|7513.2|7498.2|7522.3|7497.3|7523.4|7503.1|7512.8|7492.7|439
1634835600000|2021-10-21 17:00:00|7522.4|7497.4|7526|7501|7526.5|7506.1|7517.2|7495.8|552
1634839200000|2021-10-21 18:00:00|7525.9|7500.9|7526.3|7501.3|7527.8|7507.5|7521.9|7500.4|240
1634842800000|2021-10-21 19:00:00|7526.2|7501.2|7522|7507|7527.8|7507.8|7520.7|7500.7|72
1634864400000|2021-10-22 01:00:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1634868000000|2021-10-22 02:00:00|7523|7498|7530.5|7505.5|7530.5|7505.5|7523|7498|15
1634871600000|2021-10-22 03:00:00|7529|7504|7515|7500|7530.2|7505.2|7513.3|7495.9|964
1634875200000|2021-10-22 04:00:00|7514.9|7499.9|7510.6|7495.6|7518.3|7503.3|7508.1|7493.1|922
1634878800000|2021-10-22 05:00:00|7510.7|7495.7|7514.7|7499.7|7517|7502|7507.7|7492.7|994
1634882400000|2021-10-22 06:00:00|7514.6|7499.6|7510.6|7495.6|7517.1|7502.1|7509.5|7494.5|1055
1634886000000|2021-10-22 07:00:00|7510.7|7495.7|7506.9|7491.9|7511.6|7496.6|7501.7|7486.7|1441
1634889600000|2021-10-22 08:00:00|7507|7492|7506.4|7491.4|7510.7|7495.7|7503.6|7488.6|932
1634893200000|2021-10-22 09:00:00|7506.5|7491.5|7522.8|7507.8|7526.5|7511.5|7506.4|7491.4|1191
1634896800000|2021-10-22 10:00:00|7522.7|7507.7|7521.3|7506.3|7522.9|7507.9|7516.7|7501.7|782
1634900400000|2021-10-22 11:00:00|7521.4|7506.4|7522.3|7507.3|7528.5|7508.8|7518.6|7501.1|429
1634904000000|2021-10-22 12:00:00|7522.5|7507.5|7523.6|7508.6|7524.7|7509.7|7521.5|7506.5|435
1634907600000|2021-10-22 13:00:00|7523.5|7508.5|7526.1|7511.1|7526.4|7511.4|7522.4|7507.4|524
1634911200000|2021-10-22 14:00:00|7526.7|7511.7|7524.3|7509.3|7526.9|7511.9|7518.2|7503.2|503
1634914800000|2021-10-22 15:00:00|7524.4|7509.4|7539.9|7514.9|7551.7|7532.8|7524.4|7509.4|1152
1634918400000|2021-10-22 16:00:00|7540.2|7515.2|7538.9|7513.9|7547.2|7527.5|7531.8|7512.2|934
1634922000000|2021-10-22 17:00:00|7539|7514|7532.9|7517.9|7540.2|7520.1|7531.2|7511.5|346
1634925600000|2021-10-22 18:00:00|7532.8|7517.8|7536.6|7511.6|7537.3|7517.9|7530.3|7510.7|151
1634929200000|2021-10-22 19:00:00|7536.9|7511.9|7533.6|7518.6|7537.6|7518.6|7531.8|7510.2|155
1635123600000|2021-10-25 01:00:00|7540|7515|7540|7515|7540|7515|7540|7515|1
1635127200000|2021-10-25 02:00:00|7537.6|7512.6|7537.6|7512.6|7540|7515|7533.6|7508.6|43
1635130800000|2021-10-25 03:00:00|7537.3|7512.3|7528|7513|7537.6|7514|7523.6|7504.2|673
1635134400000|2021-10-25 04:00:00|7527.9|7512.9|7538.9|7523.9|7540.4|7525.4|7527.5|7512.5|1389
1635138000000|2021-10-25 05:00:00|7539|7524|7542.1|7527.1|7545.1|7530.1|7539|7524|1242
1635141600000|2021-10-25 06:00:00|7542.7|7527.7|7538.4|7523.4|7544|7529|7535.2|7520.2|1091
1635145200000|2021-10-25 07:00:00|7538.3|7523.3|7541.1|7526.1|7546.5|7531.5|7538|7523|806
1635148800000|2021-10-25 08:00:00|7541|7526|7535.8|7520.8|7541.1|7526.1|7531|7516|668
1635152400000|2021-10-25 09:00:00|7535.9|7520.9|7543.7|7528.7|7545.5|7530.5|7532.4|7517.4|973
1635156000000|2021-10-25 10:00:00|7543.6|7528.6|7545.3|7530.3|7546|7531|7542.1|7527.1|424
1635159600000|2021-10-25 11:00:00|7545.6|7530.6|7545.3|7530.3|7552.8|7531.8|7542.7|7525|340
1635163200000|2021-10-25 12:00:00|7545.4|7530.4|7548.6|7533.6|7553.2|7538.2|7545.2|7530.2|483
1635166800000|2021-10-25 13:00:00|7548.5|7533.5|7546.1|7531.1|7553.2|7533.7|7543.5|7524.1|758
1635170400000|2021-10-25 14:00:00|7545.9|7530.9|7543.7|7528.7|7546.9|7531.9|7543.6|7528.6|288
1635174000000|2021-10-25 15:00:00|7543.6|7528.6|7539.9|7524.9|7545.6|7528.7|7538.6|7518.9|206
1635177600000|2021-10-25 16:00:00|7540|7525|7539.3|7524.3|7545.7|7526.3|7538.8|7519.8|347
1635181200000|2021-10-25 17:00:00|7544.3|7519.3|7539.4|7524.4|7544.6|7525.3|7537.9|7518.8|267
1635184800000|2021-10-25 18:00:00|7539.5|7524.5|7544.1|7519.1|7544.6|7525.2|7538.9|7518.3|121
1635188400000|2021-10-25 19:00:00|7544|7519|7543.6|7518.6|7545.6|7525.8|7539.3|7518.5|49
1635210000000|2021-10-26 01:00:00|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|1
1635213600000|2021-10-26 02:00:00|7542|7517|7542.8|7517.8|7542.8|7517.8|7541.2|7516.2|5
1635217200000|2021-10-26 03:00:00|7542.2|7517.2|7541.6|7526.6|7547.2|7526.9|7539.2|7517.2|435
1635220800000|2021-10-26 04:00:00|7541.4|7526.4|7542.6|7527.6|7546.9|7529.6|7539.5|7520.2|649
1635224400000|2021-10-26 05:00:00|7542.7|7527.7|7551|7536|7553.2|7538.2|7541.9|7526.9|1274
1635228000000|2021-10-26 06:00:00|7551.1|7536.1|7547.6|7532.6|7551.5|7536.5|7547.1|7532.1|477
1635231600000|2021-10-26 07:00:00|7547.8|7532.8|7547.4|7532.4|7551.7|7536.7|7545.9|7530.9|876
1635235200000|2021-10-26 08:00:00|7547.3|7532.3|7537|7522|7547.9|7532.9|7536.7|7521.7|1058
1635238800000|2021-10-26 09:00:00|7537.1|7522.1|7530.4|7515.4|7540.3|7525.3|7528.5|7513.5|913
1635242400000|2021-10-26 10:00:00|7530.3|7515.3|7529.7|7514.7|7532.6|7517.2|7525.4|7506.4|888
1635246000000|2021-10-26 11:00:00|7529.6|7514.6|7530.9|7515.9|7531.9|7516.9|7529.2|7514.2|385
1635249600000|2021-10-26 12:00:00|7531|7516|7541.1|7516.1|7541.1|7520.2|7529.8|7513.7|479
1635253200000|2021-10-26 13:00:00|7541.2|7516.2|7534.6|7519.6|7544.5|7524.7|7534.3|7515.8|529
1635256800000|2021-10-26 14:00:00|7534.5|7519.5|7534.7|7519.7|7540.6|7521.1|7532.6|7513.3|901
1635260400000|2021-10-26 15:00:00|7534.6|7519.6|7532.6|7517.6|7540.7|7521.1|7531.3|7514.8|693
1635264000000|2021-10-26 16:00:00|7532.8|7517.8|7532.6|7517.6|7538|7518.9|7531.9|7513|567
1635267600000|2021-10-26 17:00:00|7532.7|7517.7|7533|7518|7533.5|7518.5|7532.4|7517.4|648
1635271200000|2021-10-26 18:00:00|7532.9|7517.9|7532.6|7517.6|7538.5|7518.4|7532|7512|180
1635274800000|2021-10-26 19:00:00|7532.7|7517.7|7537.5|7512.5|7537.7|7518|7531.2|7511.5|61
1635296400000|2021-10-27 01:00:00|7541.3|7516.3|7542.1|7517.1|7543|7518|7540.4|7515.4|37
1635300000000|2021-10-27 02:00:00|7542|7517|7543.3|7518.3|7544.2|7519.2|7540.6|7515.6|36
1635303600000|2021-10-27 03:00:00|7543.2|7518.2|7536.9|7521.9|7545.2|7524.7|7536.8|7515.3|780
1635307200000|2021-10-27 04:00:00|7536.8|7521.8|7528.1|7513.1|7539|7524|7527.4|7512.4|798
1635310800000|2021-10-27 05:00:00|7528.4|7513.4|7533.3|7518.3|7535.3|7520.3|7528|7513|718
1635314400000|2021-10-27 06:00:00|7533.2|7518.2|7526.9|7511.9|7534|7519|7526.9|7511.9|628
1635318000000|2021-10-27 07:00:00|7527|7512|7538.7|7523.7|7540.8|7525.8|7525.6|7510.6|1083
1635321600000|2021-10-27 08:00:00|7538.9|7523.9|7536.1|7521.1|7539.9|7524.9|7528.7|7513.7|1554
1635325200000|2021-10-27 09:00:00|7536.2|7521.2|7537.3|7522.3|7541.5|7526.5|7534|7519|1290
1635328800000|2021-10-27 10:00:00|7537.2|7522.2|7538.7|7523.7|7540.6|7525.6|7535.7|7520.7|629
1635332400000|2021-10-27 11:00:00|7538.8|7523.8|7542.2|7527.2|7546.5|7527.3|7535.6|7518.6|447
1635336000000|2021-10-27 12:00:00|7542.1|7527.1|7539.4|7524.4|7542.8|7527.8|7537.8|7522.8|427
1635339600000|2021-10-27 13:00:00|7539.6|7524.6|7537.8|7522.8|7542.2|7527.2|7537.8|7522.8|314
1635343200000|2021-10-27 14:00:00|7538.1|7523.1|7537.1|7522.1|7539.8|7524.8|7531.8|7511.7|651
1635346800000|2021-10-27 15:00:00|7537.2|7522.2|7534.7|7519.7|7538.1|7523.1|7534.1|7519.1|280
1635350400000|2021-10-27 16:00:00|7534.6|7519.6|7531.4|7516.4|7537.3|7520.4|7529.1|7512.1|385
1635354000000|2021-10-27 17:00:00|7531.3|7516.3|7536.7|7511.7|7540.9|7522.2|7530.2|7511.4|479
1635357600000|2021-10-27 18:00:00|7536.8|7511.8|7542.4|7517.4|7543|7522.6|7532.7|7511.7|531
1635361200000|2021-10-27 19:00:00|7537.4|7522.4|7544.6|7519.6|7545|7527|7535.2|7515.8|381
1635382800000|2021-10-28 01:00:00|7549.6|7524.6|7547.6|7522.6|7552.4|7527.4|7547|7522|130
1635386400000|2021-10-28 02:00:00|7548|7523|7542.3|7517.3|7549.1|7524.1|7542.2|7517.2|66
1635390000000|2021-10-28 03:00:00|7542.4|7517.4|7528.1|7513.1|7545.2|7520.2|7528|7513|879
1635393600000|2021-10-28 04:00:00|7527.4|7512.4|7517.5|7502.5|7530.9|7515.9|7517.5|7502.5|843
1635397200000|2021-10-28 05:00:00|7517.4|7502.4|7517.6|7502.6|7522.8|7507.8|7517.4|7502.4|663
1635400800000|2021-10-28 06:00:00|7517.7|7502.7|7522.1|7507.1|7524|7509|7515.4|7500.4|897
1635404400000|2021-10-28 07:00:00|7522.2|7507.2|7516.2|7501.2|7522.3|7507.3|7513.7|7498.7|809
1635408000000|2021-10-28 08:00:00|7516.1|7501.1|7516.8|7501.8|7519.1|7504.1|7510.9|7495.9|1285
1635411600000|2021-10-28 09:00:00|7516.7|7501.7|7527.8|7512.8|7529.3|7514.3|7512.8|7497.8|1194
1635415200000|2021-10-28 10:00:00|7527.7|7512.7|7523.7|7508.7|7528.2|7513.2|7523|7508|472
1635418800000|2021-10-28 11:00:00|7523.6|7508.6|7523|7508|7528|7509.6|7519.9|7499.6|362
1635422400000|2021-10-28 12:00:00|7523.4|7508.4|7523.2|7508.2|7528.9|7509.9|7519.7|7503.3|627
1635426000000|2021-10-28 13:00:00|7523.3|7508.3|7516.1|7501.1|7524.6|7509.6|7514.2|7499.2|578
1635429600000|2021-10-28 14:00:00|7516.4|7501.4|7512.6|7497.6|7516.4|7501.4|7510|7495|643
1635433200000|2021-10-28 15:00:00|7512.7|7497.7|7512.5|7497.5|7514.8|7499.8|7510.6|7495.6|332
1635436800000|2021-10-28 16:00:00|7513|7498|7515.1|7500.1|7515.5|7500.5|7512.4|7497.4|263
1635440400000|2021-10-28 17:00:00|7515|7500|7513.8|7498.8|7515.6|7500.6|7513.1|7498.1|306
1635444000000|2021-10-28 18:00:00|7513.9|7498.9|7514.6|7499.6|7520|7500.1|7513.5|7493.6|113
1635447600000|2021-10-28 19:00:00|7514.7|7499.7|7515.4|7500.4|7522.6|7502.5|7514.6|7494.7|187
1635469200000|2021-10-29 01:00:00|7521|7496|7520|7495|7521|7496|7519.8|7494.8|5
1635472800000|2021-10-29 02:00:00|7520.8|7495.8|7520.1|7495.1|7521.5|7496.5|7520.1|7495.1|17
1635476400000|2021-10-29 03:00:00|7520|7495|7516|7501|7521.8|7501.8|7513.3|7494.3|401
1635480000000|2021-10-29 04:00:00|7516.1|7501.1|7515.5|7500.5|7516.8|7501.8|7511.8|7496.8|915
1635483600000|2021-10-29 05:00:00|7515.6|7500.6|7510.8|7495.8|7516.4|7501.4|7508.9|7493.9|957
1635487200000|2021-10-29 06:00:00|7510.9|7495.9|7517|7502|7521.5|7506.5|7510.3|7495.3|810
1635490800000|2021-10-29 07:00:00|7517.1|7502.1|7524|7509|7524.3|7509.3|7513.7|7498.7|1028
1635494400000|2021-10-29 08:00:00|7524.1|7509.1|7528|7513|7535.5|7520.5|7523.9|7508.7|1502
1635498000000|2021-10-29 09:00:00|7527.9|7512.9|7524.7|7509.7|7530.6|7515.6|7521.3|7506.3|1078
1635501600000|2021-10-29 10:00:00|7524.6|7509.6|7522.7|7507.7|7528.5|7513.5|7522.6|7507.6|917
1635505200000|2021-10-29 11:00:00|7522.8|7507.8|7519.8|7504.8|7524.9|7508.5|7518|7498.4|177
1635508800000|2021-10-29 12:00:00|7519.7|7504.7|7531.6|7506.6|7531.6|7513.2|7518.2|7503.2|804
1635512400000|2021-10-29 13:00:00|7531.7|7506.7|7535.4|7510.4|7535.6|7517.2|7526.6|7506.2|2127
1635516000000|2021-10-29 14:00:00|7535.3|7510.3|7530.7|7515.7|7542|7523.6|7527.8|7509.9|1957
1635519600000|2021-10-29 15:00:00|7530.8|7515.8|7533.9|7518.9|7536.6|7521.6|7528.4|7513.4|1099
1635523200000|2021-10-29 16:00:00|7533.8|7518.8|7532.3|7517.3|7534.5|7519.5|7531|7516|1385
1635526800000|2021-10-29 17:00:00|7532.2|7517.2|7531.9|7516.9|7535.7|7517.4|7529.9|7510.7|257
1635530400000|2021-10-29 18:00:00|7532|7517|7531.4|7516.4|7537|7517.2|7531.3|7510.8|223
1635534000000|2021-10-29 19:00:00|7536.5|7511.5|7530.9|7515.9|7537.5|7517.9|7530.7|7510.9|191
1635728400000|2021-11-01 01:00:00|7530|7505|7532|7507|7534.1|7509.1|7528.8|7503.8|129
1635732000000|2021-11-01 02:00:00|7532.1|7507.1|7533.8|7508.8|7534.5|7509.5|7532.1|7507.1|14
1635735600000|2021-11-01 03:00:00|7533.9|7508.9|7533.5|7518.5|7540.7|7520.1|7532.1|7508.8|463
1635739200000|2021-11-01 04:00:00|7533.4|7518.4|7530.5|7515.5|7539.8|7524.8|7530|7515|731
1635742800000|2021-11-01 05:00:00|7530.4|7515.4|7528.1|7513.1|7533.1|7518.1|7525.5|7510.5|992
1635746400000|2021-11-01 06:00:00|7528|7513|7532.8|7517.8|7535|7520|7526.4|7511.4|588
1635750000000|2021-11-01 07:00:00|7532.9|7517.9|7532.1|7517.1|7535.8|7520.8|7528.4|7513.4|891
1635753600000|2021-11-01 08:00:00|7532.2|7517.2|7527.4|7512.4|7533|7518|7524.3|7509.3|1445
1635757200000|2021-11-01 09:00:00|7527.5|7512.5|7524.2|7509.2|7528.4|7513.4|7517.2|7502.2|1273
1635760800000|2021-11-01 10:00:00|7524.1|7509.1|7527.2|7512.2|7533|7513.8|7522.2|7507.2|962
1635764400000|2021-11-01 11:00:00|7527.1|7512.1|7527.1|7512.1|7529.8|7514.8|7525|7510|399
1635768000000|2021-11-01 12:00:00|7527|7512|7527.2|7512.2|7528.7|7513.7|7525.5|7510.5|251
1635771600000|2021-11-01 13:00:00|7527.3|7512.3|7523.4|7508.4|7527.7|7512.7|7520|7505|345
1635775200000|2021-11-01 14:00:00|7523.3|7508.3|7522.9|7507.9|7525.4|7510.4|7520.3|7505.3|346
1635778800000|2021-11-01 15:00:00|7523.1|7508.1|7518.3|7503.3|7523.1|7508.1|7518.2|7503.2|172
1635782400000|2021-11-01 16:00:00|7518.2|7503.2|7522.3|7507.3|7522.4|7507.4|7516|7501|416
1635786000000|2021-11-01 17:00:00|7522.4|7507.4|7521.5|7506.5|7523.2|7508.2|7521.1|7506.1|165
1635789600000|2021-11-01 18:00:00|7521.4|7506.4|7521.6|7506.6|7526.9|7507.2|7521.3|7501.4|53
1635793200000|2021-11-01 19:00:00|7521.5|7506.5|7519.6|7504.6|7525.5|7507.4|7519|7499.2|89
1635814800000|2021-11-02 01:00:00|7527.5|7502.5|7526.1|7501.1|7527.5|7502.5|7525.4|7500.4|47
1635818400000|2021-11-02 02:00:00|7526|7501|7525.6|7500.6|7526.9|7501.9|7525.2|7500.2|38
1635822000000|2021-11-02 03:00:00|7525.4|7500.4|7523|7508|7530.5|7509.7|7520.7|7500.1|556
1635825600000|2021-11-02 04:00:00|7523.1|7508.1|7516.6|7501.6|7524.4|7509.4|7515.2|7500.2|784
1635829200000|2021-11-02 05:00:00|7516.7|7501.7|7511.6|7496.6|7520.4|7505.4|7511.6|7496.6|917
1635832800000|2021-11-02 06:00:00|7511.8|7496.8|7510.5|7495.5|7512.9|7497.9|7505.1|7490.1|1030
1635836400000|2021-11-02 07:00:00|7510.7|7495.7|7508.9|7493.9|7511.5|7496.5|7505.6|7490.6|794
1635840000000|2021-11-02 08:00:00|7509|7494|7517.4|7502.4|7517.4|7502.4|7507.6|7492.6|930
1635843600000|2021-11-02 09:00:00|7517.3|7502.3|7504.1|7489.1|7517.3|7502.3|7502.6|7487.6|934
1635847200000|2021-11-02 10:00:00|7504.4|7489.4|7507.5|7492.5|7512.4|7497.4|7504|7489|581
1635850800000|2021-11-02 11:00:00|7507.6|7492.6|7508.2|7493.2|7516|7497.5|7507|7489.5|341
1635854400000|2021-11-02 12:00:00|7508.1|7493.1|7501.6|7486.6|7511.3|7493.2|7501.1|7484.4|437
1635858000000|2021-11-02 13:00:00|7501.5|7486.5|7501.8|7486.8|7506.9|7487.8|7501.1|7481.1|303
1635861600000|2021-11-02 14:00:00|7501.7|7486.7|7500.2|7485.2|7502.2|7487.2|7498.8|7483.8|331
1635865200000|2021-11-02 15:00:00|7500.1|7485.1|7500.5|7485.5|7500.8|7485.8|7498.1|7483.1|202
1635868800000|2021-11-02 16:00:00|7500.4|7485.4|7496.6|7481.6|7501.2|7486.2|7495|7480|312
1635872400000|2021-11-02 17:00:00|7496.5|7481.5|7497.2|7482.2|7497.9|7482.9|7496.3|7481.3|94
1635876000000|2021-11-02 18:00:00|7497.3|7482.3|7498.6|7483.6|7499.1|7484.1|7497.3|7482.3|22
1635879600000|2021-11-02 19:00:00|7498.5|7483.5|7499|7484|7499.3|7484.3|7498.2|7483.2|44
1635901200000|2021-11-03 01:00:00|7506.3|7481.3|7505.8|7480.8|7506.3|7481.3|7505.6|7480.6|4
1635904800000|2021-11-03 02:00:00|7504.3|7479.3|7505.6|7480.6|7505.8|7480.8|7501.2|7476.2|11
1635908400000|2021-11-03 03:00:00|7505.8|7480.8|7503.2|7488.2|7508.2|7489|7501.3|7480.8|305
1635912000000|2021-11-03 04:00:00|7503.3|7488.3|7493.1|7478.1|7503.3|7488.3|7489.5|7471.3|960
1635915600000|2021-11-03 05:00:00|7493.2|7478.2|7493.7|7478.7|7500.7|7485.7|7491.9|7476.9|1141
1635919200000|2021-11-03 06:00:00|7493.8|7478.8|7489.7|7474.7|7493.8|7478.8|7488.2|7473.2|677
1635922800000|2021-11-03 07:00:00|7489.6|7474.6|7485|7470|7490.6|7475.6|7479|7464|1410
1635926400000|2021-11-03 08:00:00|7485.1|7470.1|7485|7470|7489|7474|7482.3|7467.3|1153
1635930000000|2021-11-03 09:00:00|7484.9|7469.9|7481.1|7466.1|7488|7473|7480.9|7465.9|1123
1635933600000|2021-11-03 10:00:00|7480.9|7465.9|7483.8|7468.8|7484.3|7469.3|7473.7|7458.7|936
1635937200000|2021-11-03 11:00:00|7483.7|7468.7|7481.3|7466.3|7486.5|7471.5|7481.3|7466.3|453
1635940800000|2021-11-03 12:00:00|7481.2|7466.2|7483.5|7468.5|7483.6|7468.6|7480.9|7465.9|187
1635944400000|2021-11-03 13:00:00|7483.7|7468.7|7483.9|7468.9|7484|7469|7481.8|7466.8|238
1635948000000|2021-11-03 14:00:00|7484|7469|7486.9|7471.9|7494.9|7477.3|7483.9|7468.9|710
1635951600000|2021-11-03 15:00:00|7487|7472|7486.4|7471.4|7489.4|7474.4|7485.8|7470.8|320
1635955200000|2021-11-03 16:00:00|7486.3|7471.3|7490.8|7475.8|7495|7480|7486|7471|324
1635958800000|2021-11-03 17:00:00|7490.7|7475.7|7496.3|7471.3|7497.2|7476.1|7487.6|7466|483
1635962400000|2021-11-03 18:00:00|7495.3|7470.3|7478.7|7453.7|7496.3|7471.3|7471|7446|444
1635966000000|2021-11-03 19:00:00|7478.6|7453.6|7480.2|7455.2|7484.1|7459.1|7476.9|7451.9|287
1635987600000|2021-11-04 01:00:00|7476.8|7450.6|7481.8|7456.8|7494.2|7469.2|7476.8|7450.6|123
1635991200000|2021-11-04 02:00:00|7481.9|7456.9|7485|7460|7491.8|7466.8|7481.6|7456.6|186
1635994800000|2021-11-04 03:00:00|7485.7|7460.7|7489.8|7464.8|7490.8|7465.8|7485.5|7460.5|165
1635998400000|2021-11-04 04:00:00|7489.7|7464.7|7477.3|7452.3|7489.7|7464.7|7473.1|7449.1|229
1636002000000|2021-11-04 05:00:00|7477.2|7452.2|7468.1|7443.1|7478.5|7458.5|7462.9|7442.3|368
1636005600000|2021-11-04 06:00:00|7468|7443|7480.1|7455.1|7484.3|7459.3|7460.3|7440.1|715
1636009200000|2021-11-04 07:00:00|7480.4|7455.4|7480.5|7455.5|7481|7461.4|7470|7450|469
1636012800000|2021-11-04 08:00:00|7480.2|7455.2|7482.1|7467.1|7485.5|7467.6|7472.2|7453.5|1257
1636016400000|2021-11-04 09:00:00|7482.4|7467.4|7479.9|7464.9|7489.4|7469.6|7474.8|7456.4|608
1636020000000|2021-11-04 10:00:00|7479.8|7464.8|7483.4|7468.4|7484.8|7469.8|7479.5|7464.5|980
1636023600000|2021-11-04 11:00:00|7483.3|7468.3|7485.9|7460.9|7486.6|7468.9|7480.6|7460.4|305
1636027200000|2021-11-04 12:00:00|7486|7461|7476.2|7461.2|7486.2|7465.8|7476|7459.1|1727
1636030800000|2021-11-04 13:00:00|7476.1|7461.1|7480.3|7465.3|7481.2|7465.8|7474.1|7455.5|1103
1636034400000|2021-11-04 14:00:00|7480.1|7465.1|7484.9|7469.9|7490.1|7471.1|7476.8|7459|618
1636038000000|2021-11-04 15:00:00|7485|7470|7487.3|7472.3|7493.9|7474.5|7484.3|7464.9|684
1636041600000|2021-11-04 16:00:00|7487.1|7472.1|7495|7470|7496.1|7474.8|7481.5|7462.2|457
1636045200000|2021-11-04 17:00:00|7494.9|7469.9|7486.7|7471.7|7495.6|7472.2|7485|7464.5|601
1636048800000|2021-11-04 18:00:00|7486.8|7471.8|7488.9|7473.9|7494.8|7474.6|7485.8|7465.6|143
1636052400000|2021-11-04 19:00:00|7489.2|7474.2|7493|7468|7494.9|7475.5|7488.5|7468|57
1636074000000|2021-11-05 01:00:00|7492|7467|7489.8|7464.8|7492|7467|7489.7|7464.7|15
1636077600000|2021-11-05 02:00:00|7490|7465|7490.3|7465.3|7491.8|7466.8|7489.9|7464.9|12
1636081200000|2021-11-05 03:00:00|7489.3|7464.3|7485.9|7460.9|7491.8|7466.8|7485.8|7460.8|264
1636084800000|2021-11-05 04:00:00|7485.5|7460.5|7469.5|7454.5|7485.5|7460.5|7468.4|7449|345
1636088400000|2021-11-05 05:00:00|7469.6|7454.6|7473.7|7448.7|7474.9|7455.2|7464.7|7446.4|248
1636092000000|2021-11-05 06:00:00|7473.8|7448.8|7474.2|7449.2|7474.6|7455.9|7464.9|7445|303
1636095600000|2021-11-05 07:00:00|7474.1|7449.1|7473.3|7448.3|7476|7456.9|7465.4|7445.8|399
1636099200000|2021-11-05 08:00:00|7473.2|7448.2|7467.9|7452.9|7476.3|7456.1|7459.1|7439.5|619
1636102800000|2021-11-05 09:00:00|7468|7453|7476.9|7451.9|7476.9|7458.1|7465.3|7446.9|365
1636106400000|2021-11-05 10:00:00|7476.8|7451.8|7464.5|7449.5|7476.8|7455.8|7462.9|7447.9|458
1636110000000|2021-11-05 11:00:00|7464.7|7449.7|7468.5|7443.5|7471.6|7452.2|7462.8|7443.5|255
1636113600000|2021-11-05 12:00:00|7463.3|7448.3|7458.4|7443.4|7467.7|7448.5|7455.2|7430.3|932
1636117200000|2021-11-05 13:00:00|7458.3|7443.3|7460.9|7435.9|7464.7|7445|7451.1|7432.5|677
1636120800000|2021-11-05 14:00:00|7460.8|7435.8|7457.8|7442.8|7462.8|7444|7454.5|7434.4|1037
1636124400000|2021-11-05 15:00:00|7457.6|7442.6|7456.5|7441.5|7463.9|7444.4|7454.8|7434.9|569
1636128000000|2021-11-05 16:00:00|7456.6|7441.6|7453.9|7438.9|7457.1|7442.1|7452.3|7437.3|286
1636131600000|2021-11-05 17:00:00|7453.8|7438.8|7456.1|7441.1|7461.7|7442.3|7451.1|7431.6|300
1636135200000|2021-11-05 18:00:00|7456|7441|7460.5|7435.5|7460.7|7441.3|7455.5|7432.7|293
1636138800000|2021-11-05 19:00:00|7460.3|7435.3|7458.2|7433.2|7460.3|7437.8|7450.6|7430|94
1636333200000|2021-11-08 01:00:00|7454.7|7429.7|7461.2|7436.2|7463.1|7438.1|7454.7|7429.7|26
1636336800000|2021-11-08 02:00:00|7460.7|7435.7|7461|7436|7464.8|7439.8|7459.7|7434.7|75
1636340400000|2021-11-08 03:00:00|7460.9|7435.9|7458.6|7443.6|7464.9|7446.1|7455|7430|562
1636344000000|2021-11-08 04:00:00|7458.5|7443.5|7449|7434|7464.1|7447.7|7448.3|7433.3|2022
1636347600000|2021-11-08 05:00:00|7448.9|7433.9|7442.4|7427.4|7452.3|7437.3|7441.6|7426.6|1040
1636351200000|2021-11-08 06:00:00|7442.3|7427.3|7443.4|7428.4|7444.7|7429.7|7439|7424|854
1636354800000|2021-11-08 07:00:00|7443.3|7428.3|7442.6|7427.6|7446.9|7431.9|7434.3|7419.3|1186
1636358400000|2021-11-08 08:00:00|7442.5|7427.5|7433.1|7418.1|7444.2|7429.2|7432.4|7417.4|966
1636362000000|2021-11-08 09:00:00|7433.2|7418.2|7435.8|7420.8|7436.3|7421.3|7430.3|7415.3|977
1636365600000|2021-11-08 10:00:00|7436|7421|7438.2|7423.2|7440|7425|7435.2|7420.2|472
1636369200000|2021-11-08 11:00:00|7438.1|7423.1|7441.8|7426.8|7446.1|7428.1|7437.6|7420.8|367
1636372800000|2021-11-08 12:00:00|7441.5|7426.5|7443.2|7428.2|7445|7430|7439.5|7424.5|262
1636376400000|2021-11-08 13:00:00|7443.1|7428.1|7443.3|7428.3|7445.9|7430.9|7441.9|7426.9|247
1636380000000|2021-11-08 14:00:00|7443.9|7428.9|7435.1|7420.1|7444.3|7429.3|7435.1|7420.1|309
1636383600000|2021-11-08 15:00:00|7435|7420|7425.4|7410.4|7435.1|7420.1|7424.5|7409.5|353
1636387200000|2021-11-08 16:00:00|7425.3|7410.3|7426|7411|7428.4|7413.4|7425.2|7410.2|198
1636390800000|2021-11-08 17:00:00|7426.1|7411.1|7421.3|7406.3|7426.3|7411.3|7420.7|7405.7|315
1636394400000|2021-11-08 18:00:00|7421.2|7406.2|7422.1|7407.1|7422.9|7407.9|7421.2|7406.2|60
1636398000000|2021-11-08 19:00:00|7422|7407|7422.3|7407.3|7423.2|7408.2|7422|7407|55
1636401600000|2021-11-08 20:00:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1636419600000|2021-11-09 01:00:00|7428|7403|7428.6|7403.6|7432.1|7407.1|7427|7402|8
1636423200000|2021-11-09 02:00:00|7429.5|7404.5|7429.3|7404.3|7429.5|7404.5|7429.3|7404.3|2
1636426800000|2021-11-09 03:00:00|7429.2|7404.2|7428.9|7413.9|7434.8|7415.8|7427|7403.4|607
1636430400000|2021-11-09 04:00:00|7429.1|7414.1|7424|7409|7430.4|7415.4|7420.1|7405.1|1103
1636434000000|2021-11-09 05:00:00|7424.2|7409.2|7418.8|7403.8|7424.7|7409.7|7416.3|7401.3|893
1636437600000|2021-11-09 06:00:00|7418.9|7403.9|7430.7|7415.7|7433.1|7418.1|7418.1|7403.1|886
1636441200000|2021-11-09 07:00:00|7430.8|7415.8|7434.9|7419.9|7441.2|7426.2|7429.3|7414.3|1089
1636444800000|2021-11-09 08:00:00|7434.5|7419.5|7436.3|7421.3|7441.8|7426.8|7432.5|7417.5|845
1636448400000|2021-11-09 09:00:00|7436.4|7421.4|7434.1|7419.1|7437.6|7422.6|7429.9|7414.9|876
1636452000000|2021-11-09 10:00:00|7433.9|7418.9|7439.3|7424.3|7439.7|7424.7|7433.3|7418.3|424
1636455600000|2021-11-09 11:00:00|7439.5|7424.5|7442|7427|7444.9|7427.2|7437.1|7419.5|282
1636459200000|2021-11-09 12:00:00|7441.9|7426.9|7443.4|7428.4|7444.4|7429.4|7440.6|7425.6|264
1636462800000|2021-11-09 13:00:00|7443.1|7428.1|7440|7425|7446|7429.1|7440|7420.4|369
1636466400000|2021-11-09 14:00:00|7439.9|7424.9|7445.1|7430.1|7446.5|7431.1|7438.8|7421.3|748
1636470000000|2021-11-09 15:00:00|7445|7430|7442.2|7427.2|7449.1|7434.1|7440.8|7425.8|718
1636473600000|2021-11-09 16:00:00|7442.3|7427.3|7444.2|7429.2|7448.4|7433.4|7442.2|7427.2|901
1636477200000|2021-11-09 17:00:00|7444|7429|7450.9|7425.9|7451.1|7429|7440|7420.2|612
1636480800000|2021-11-09 18:00:00|7450.7|7425.7|7446|7431|7450.7|7431.7|7444.6|7425.7|44
1636484400000|2021-11-09 19:00:00|7446.1|7431.1|7449.5|7424.5|7450|7431.1|7443.6|7423.3|176
1636506000000|2021-11-10 01:00:00|7450.6|7425.6|7452|7427|7452|7427|7450|7425|4
1636509600000|2021-11-10 02:00:00|7451.4|7426.4|7448.3|7423.3|7451.4|7426.4|7448|7423|6
1636513200000|2021-11-10 03:00:00|7448.5|7423.5|7445.4|7430.4|7451.9|7432.1|7443.2|7422.1|400
1636516800000|2021-11-10 04:00:00|7445.3|7430.3|7448.7|7433.7|7448.8|7433.8|7438.7|7423.7|793
1636520400000|2021-11-10 05:00:00|7448.8|7433.8|7447.7|7432.7|7452|7437|7443.7|7428.7|1069
1636524000000|2021-11-10 06:00:00|7447.8|7432.8|7451.6|7436.6|7451.8|7436.8|7444.4|7429.4|874
1636527600000|2021-11-10 07:00:00|7451.3|7436.3|7455.1|7440.1|7459.2|7444.2|7448.9|7433.9|1432
1636531200000|2021-11-10 08:00:00|7455.4|7440.4|7468.4|7453.4|7468.9|7453.9|7454.7|7439.7|1083
1636534800000|2021-11-10 09:00:00|7468.3|7453.3|7470.6|7455.6|7473.9|7458.9|7466.6|7451.6|1084
1636538400000|2021-11-10 10:00:00|7470.5|7455.5|7469|7454|7474|7459|7467.9|7452.9|683
1636542000000|2021-11-10 11:00:00|7469.1|7454.1|7467.7|7452.7|7473.1|7454.8|7465.7|7446|439
1636545600000|2021-11-10 12:00:00|7467.6|7452.6|7463.4|7448.4|7468.6|7453.6|7462.8|7447.8|467
1636549200000|2021-11-10 13:00:00|7463.5|7448.5|7462.3|7447.3|7477.2|7456.3|7461.1|7444.4|884
1636552800000|2021-11-10 14:00:00|7462.1|7447.1|7459.5|7444.5|7466.1|7448.5|7451.4|7434.7|1166
1636556400000|2021-11-10 15:00:00|7459.6|7444.6|7466.7|7451.7|7471.9|7456.9|7459.4|7444.4|743
1636560000000|2021-11-10 16:00:00|7466.6|7451.6|7458.7|7443.7|7468.9|7452.3|7457.4|7442|897
1636563600000|2021-11-10 17:00:00|7458.9|7443.9|7465.6|7440.6|7468.2|7448.6|7457.5|7439.6|589
1636567200000|2021-11-10 18:00:00|7465.5|7440.5|7475.6|7450.6|7477.8|7457.3|7460|7439.4|356
1636570800000|2021-11-10 19:00:00|7475.5|7450.5|7475.8|7450.8|7475.9|7455|7467.6|7448|45
1636592400000|2021-11-11 01:00:00|7480.7|7455.7|7480.8|7455.8|7482.8|7457.8|7477|7452|77
1636596000000|2021-11-11 02:00:00|7479.2|7454.2|7484.1|7459.1|7484.1|7459.1|7477.9|7452.9|39
1636599600000|2021-11-11 03:00:00|7484.4|7459.4|7476.8|7461.8|7488|7467.3|7475.6|7454.1|582
1636603200000|2021-11-11 04:00:00|7476.9|7461.9|7475.4|7460.4|7485.6|7470.6|7471.6|7456.6|990
1636606800000|2021-11-11 05:00:00|7475.3|7460.3|7480.7|7465.7|7483.9|7468.9|7475.2|7460.2|917
1636610400000|2021-11-11 06:00:00|7480.8|7465.8|7476.9|7461.9|7481.4|7466.4|7474.2|7459.2|747
1636614000000|2021-11-11 07:00:00|7477|7462|7485.8|7470.8|7486.8|7471.8|7473.5|7458.5|819
1636617600000|2021-11-11 08:00:00|7485.9|7470.9|7481.7|7466.7|7489.9|7474.9|7481.3|7466.3|1053
1636621200000|2021-11-11 09:00:00|7481.5|7466.5|7481.3|7466.3|7484.3|7469.3|7476.5|7461.5|957
1636624800000|2021-11-11 10:00:00|7481.4|7466.4|7476.5|7461.5|7481.5|7466.5|7476.4|7461.4|466
1636628400000|2021-11-11 11:00:00|7476.6|7461.6|7472.2|7457.2|7478.7|7462.7|7471.9|7451.7|387
1636632000000|2021-11-11 12:00:00|7472.6|7457.6|7472.7|7457.7|7477.5|7459.3|7469.8|7452.4|514
1636635600000|2021-11-11 13:00:00|7472.9|7457.9|7462.7|7447.7|7474.1|7459.1|7462.6|7447.6|600
1636639200000|2021-11-11 14:00:00|7462.6|7447.6|7461.1|7446.1|7464.1|7449.1|7458|7443|689
1636642800000|2021-11-11 15:00:00|7461.2|7446.2|7461.7|7446.7|7467.4|7452.1|7460.9|7441.1|1504
1636646400000|2021-11-11 16:00:00|7461.8|7446.8|7463.2|7448.2|7468.1|7450.5|7460.2|7440.3|240
1636650000000|2021-11-11 17:00:00|7463.1|7448.1|7459.7|7444.7|7468.2|7448.3|7458.8|7439|278
1636653600000|2021-11-11 18:00:00|7459.6|7444.6|7461.2|7446.2|7468.6|7448.7|7459.6|7441.8|148
1636657200000|2021-11-11 19:00:00|7461.1|7446.1|7466|7441|7466.3|7446.7|7459.7|7437.4|75
1636678800000|2021-11-12 01:00:00|7468.1|7443.1|7468.3|7443.3|7468.9|7443.9|7468.1|7443.1|5
1636682400000|2021-11-12 02:00:00|7467.5|7442.5|7467|7442|7467.5|7442.5|7466.6|7441.6|6
1636686000000|2021-11-12 03:00:00|7466.1|7441.1|7464.6|7449.6|7474|7453|7463.9|7441.1|410
1636689600000|2021-11-12 04:00:00|7464.7|7449.7|7472.9|7457.9|7475|7460|7461.4|7446.4|934
1636693200000|2021-11-12 05:00:00|7473|7458|7472|7457|7477.2|7462.2|7471.2|7456.2|1011
1636696800000|2021-11-12 06:00:00|7471.9|7456.9|7476.2|7461.2|7476.4|7461.4|7471.4|7456.4|435
1636700400000|2021-11-12 07:00:00|7476.3|7461.3|7474.1|7459.1|7482.4|7467.4|7471|7456|892
1636704000000|2021-11-12 08:00:00|7473.9|7458.9|7472.3|7457.3|7481.6|7466.6|7471.8|7456.8|1167
1636707600000|2021-11-12 09:00:00|7472.2|7457.2|7472.9|7457.9|7479.9|7460.3|7466.3|7451.3|900
1636711200000|2021-11-12 10:00:00|7472.6|7457.6|7475.7|7460.7|7477.9|7462.9|7471.1|7456.1|560
1636714800000|2021-11-12 11:00:00|7475.6|7460.6|7471|7456|7476|7460.7|7468.8|7449.6|427
1636718400000|2021-11-12 12:00:00|7470.9|7455.9|7469.8|7454.8|7472.9|7457.9|7469.5|7454.5|502
1636722000000|2021-11-12 13:00:00|7469.9|7454.9|7468.8|7453.8|7472.6|7457.6|7467.3|7452.3|270
1636725600000|2021-11-12 14:00:00|7468.9|7453.9|7471.3|7456.3|7473.4|7458.4|7468.5|7453.5|529
1636729200000|2021-11-12 15:00:00|7471.2|7456.2|7469.1|7454.1|7472.5|7457.5|7467.5|7452.5|432
1636732800000|2021-11-12 16:00:00|7469.3|7454.3|7469.8|7454.8|7470.2|7455.2|7466.8|7451.8|253
1636736400000|2021-11-12 17:00:00|7469.7|7454.7|7468.7|7453.7|7470|7455|7468.5|7453.5|150
1636740000000|2021-11-12 18:00:00|7468.6|7453.6|7470.2|7455.2|7470.4|7455.4|7468.6|7453.6|59
1636743600000|2021-11-12 19:00:00|7470.1|7455.1|7471.9|7446.9|7472.5|7455.2|7467.6|7446.7|30
1636747200000|2021-11-12 20:00:00|7472.2|7447.2|7465.2|7450.2|7472.2|7452.1|7465.2|7444.9|35
1636938000000|2021-11-15 01:00:00|7470.6|7445.6|7470.9|7445.9|7471.7|7446.7|7470.6|7445.6|10
1636941600000|2021-11-15 02:00:00|7470.8|7445.8|7470.8|7445.8|7473.3|7448.3|7469.3|7444.3|41
1636945200000|2021-11-15 03:00:00|7471.5|7446.5|7466.6|7451.6|7474.2|7454.5|7465.9|7446.2|202
1636948800000|2021-11-15 04:00:00|7466.5|7451.5|7461.7|7446.7|7469.9|7454.9|7461.1|7446.1|766
1636952400000|2021-11-15 05:00:00|7461.8|7446.8|7462.1|7447.1|7465.8|7450.8|7460.3|7445.3|791
1636956000000|2021-11-15 06:00:00|7462|7447|7465.2|7450.2|7465.4|7450.4|7460.9|7445.9|505
1636959600000|2021-11-15 07:00:00|7465.3|7450.3|7466.6|7451.6|7468.7|7453.7|7462.6|7447.6|558
1636963200000|2021-11-15 08:00:00|7466.8|7451.8|7470.3|7455.3|7470.9|7455.9|7464.6|7449.6|501
1636966800000|2021-11-15 09:00:00|7470.4|7455.4|7476.9|7461.9|7477.6|7462.6|7470.4|7455.4|1039
1636970400000|2021-11-15 10:00:00|7477|7462|7475.5|7460.5|7485.8|7465.9|7474.5|7459.5|622
1636974000000|2021-11-15 11:00:00|7475.5|7460.5|7471.5|7456.5|7476.8|7461.8|7470.1|7455.1|368
1636977600000|2021-11-15 12:00:00|7471.4|7456.4|7472.9|7457.9|7477.5|7458.4|7470.5|7452.1|467
1636981200000|2021-11-15 13:00:00|7473|7458|7468.6|7453.6|7473.1|7458.1|7468.2|7453.2|401
1636984800000|2021-11-15 14:00:00|7468.5|7453.5|7468.7|7453.7|7470.2|7455.2|7467.7|7452.7|285
1636988400000|2021-11-15 15:00:00|7468.6|7453.6|7468.2|7453.2|7470.1|7455.1|7466.1|7451.1|330
1636992000000|2021-11-15 16:00:00|7468.4|7453.4|7466.8|7451.8|7468.7|7453.7|7465.9|7450.9|451
1636995600000|2021-11-15 17:00:00|7466.9|7451.9|7469.9|7454.9|7475.2|7456|7466.8|7448.3|949
1636999200000|2021-11-15 18:00:00|7469.4|7454.4|7468.6|7453.6|7475.7|7455.3|7468.3|7450|170
1637002800000|2021-11-15 19:00:00|7468.5|7453.5|7473.2|7448.2|7473.5|7454|7467.8|7447.8|70
1637024400000|2021-11-16 01:00:00|7478.7|7453.7|7478.5|7453.5|7479.4|7454.4|7477.8|7452.8|24
1637028000000|2021-11-16 02:00:00|7478.3|7453.3|7472.7|7447.7|7478.9|7453.9|7472.6|7447.6|126
1637031600000|2021-11-16 03:00:00|7472.6|7447.6|7474.8|7459.8|7477.9|7461|7467|7446.8|446
1637035200000|2021-11-16 04:00:00|7474.9|7459.9|7483.2|7468.2|7484|7469|7473.9|7458.9|1022
1637038800000|2021-11-16 05:00:00|7483|7468|7476.7|7461.7|7484.1|7469.1|7476.1|7461.1|815
1637042400000|2021-11-16 06:00:00|7476.8|7461.8|7476.7|7461.7|7478.3|7463.3|7474.1|7459.1|540
1637046000000|2021-11-16 07:00:00|7476.6|7461.6|7475.4|7460.4|7478.9|7463.9|7472.4|7457.4|886
1637049600000|2021-11-16 08:00:00|7475.3|7460.3|7465.4|7450.4|7476.9|7461.9|7458.8|7443.8|1213
1637053200000|2021-11-16 09:00:00|7465.5|7450.5|7469.4|7454.4|7471.6|7456.6|7463.5|7448.5|1274
1637056800000|2021-11-16 10:00:00|7469.5|7454.5|7467.7|7452.7|7471.3|7456.3|7466.8|7451.8|539
1637060400000|2021-11-16 11:00:00|7467.8|7452.8|7468.8|7453.8|7473.8|7455|7466.4|7448|367
1637064000000|2021-11-16 12:00:00|7469.1|7454.1|7470.6|7455.6|7472.8|7457.8|7468.7|7453.7|350
1637067600000|2021-11-16 13:00:00|7470.4|7455.4|7467.9|7452.9|7473.6|7455.4|7466.7|7447|1092
1637071200000|2021-11-16 14:00:00|7468.1|7453.1|7479.4|7464.4|7479.4|7464.4|7467.6|7452.6|798
1637074800000|2021-11-16 15:00:00|7479.2|7464.2|7478.8|7463.8|7485.4|7470.4|7476.4|7461.4|793
1637078400000|2021-11-16 16:00:00|7478.9|7463.9|7475.4|7460.4|7480.3|7465.3|7475|7460|510
1637082000000|2021-11-16 17:00:00|7475.6|7460.6|7475.1|7460.1|7482.4|7462.3|7473|7455.6|922
1637085600000|2021-11-16 18:00:00|7474.9|7459.9|7481.8|7456.8|7481.9|7461.8|7474.4|7456.8|38
1637089200000|2021-11-16 19:00:00|7481.9|7456.9|7480.3|7455.3|7482|7461.6|7474.6|7453.9|59
1637110800000|2021-11-17 01:00:00|7486.7|7458.8|7478.8|7453.8|7486.9|7460.8|7475.3|7450.3|40
1637114400000|2021-11-17 02:00:00|7478.7|7453.7|7478.7|7453.7|7479.7|7454.7|7477.5|7452.5|21
1637118000000|2021-11-17 03:00:00|7478.9|7453.9|7481.4|7466.4|7489.6|7467.9|7476.7|7451.7|889
1637121600000|2021-11-17 04:00:00|7481.3|7466.3|7472.8|7457.8|7482.1|7467.1|7472.5|7457.5|1236
1637125200000|2021-11-17 05:00:00|7472.7|7457.7|7465.4|7450.4|7472.8|7457.8|7464.4|7449.4|941
1637128800000|2021-11-17 06:00:00|7465.3|7450.3|7467.8|7452.8|7468.5|7453.5|7462.9|7447.9|760
1637132400000|2021-11-17 07:00:00|7467.5|7452.5|7464.4|7449.4|7467.6|7452.6|7461.6|7446.6|1341
1637136000000|2021-11-17 08:00:00|7464.3|7449.3|7462|7447|7466.2|7451.2|7459.3|7444.3|886
1637139600000|2021-11-17 09:00:00|7461.8|7446.8|7456.5|7441.5|7462.4|7447.4|7453.4|7438.4|1024
1637143200000|2021-11-17 10:00:00|7456.4|7441.4|7455|7440|7461|7446|7454.5|7439.5|532
1637146800000|2021-11-17 11:00:00|7455.1|7440.1|7453.7|7438.7|7455.8|7440.8|7453.7|7438.7|239
1637150400000|2021-11-17 12:00:00|7453.8|7438.8|7455.5|7440.5|7455.7|7440.7|7450.1|7435.1|531
1637154000000|2021-11-17 13:00:00|7455.4|7440.4|7459.1|7444.1|7459.1|7444.1|7454.9|7439.9|581
1637157600000|2021-11-17 14:00:00|7459.2|7444.2|7462.2|7447.2|7463.2|7448.2|7458.1|7443.1|1077
1637161200000|2021-11-17 15:00:00|7462.3|7447.3|7463.6|7448.6|7466.4|7451.4|7460.3|7445.3|482
1637164800000|2021-11-17 16:00:00|7463.8|7448.8|7463.5|7448.5|7465.2|7450.2|7462.3|7447.3|280
1637168400000|2021-11-17 17:00:00|7463.7|7448.7|7463|7448|7464.2|7449.2|7461.2|7446.2|306
1637172000000|2021-11-17 18:00:00|7463.1|7448.1|7465.9|7440.9|7468.2|7449|7458.8|7438.8|138
1637175600000|2021-11-17 19:00:00|7465.8|7440.8|7458.8|7443.8|7465.8|7446.3|7458.3|7438.4|44
1637197200000|2021-11-18 01:00:00|7466.6|7441.6|7466.6|7441.6|7467.6|7442.6|7464.5|7439.5|22
1637200800000|2021-11-18 02:00:00|7464.1|7439.1|7457.1|7432.1|7464.4|7439.4|7451.3|7426.3|185
1637204400000|2021-11-18 03:00:00|7457|7432|7448.9|7433.9|7457|7434.7|7445.4|7424.6|564
1637208000000|2021-11-18 04:00:00|7448.7|7433.7|7451.2|7436.2|7451.4|7436.4|7444.7|7429.7|757
1637211600000|2021-11-18 05:00:00|7451.1|7436.1|7442.2|7427.2|7451.3|7436.3|7441.4|7426.4|1029
1637215200000|2021-11-18 06:00:00|7442.1|7427.1|7445.7|7430.7|7447.7|7432.7|7440|7425|750
1637218800000|2021-11-18 07:00:00|7445.8|7430.8|7434.4|7419.4|7445.8|7430.8|7431.2|7416.2|1218
1637222400000|2021-11-18 08:00:00|7434.3|7419.3|7452.6|7437.6|7454.9|7439.9|7434.3|7419.3|1409
1637226000000|2021-11-18 09:00:00|7452.7|7437.7|7455.7|7440.7|7458.2|7443.2|7445.1|7430.1|1335
1637229600000|2021-11-18 10:00:00|7455.8|7440.8|7459.8|7444.8|7462.9|7447.9|7455|7440|612
1637233200000|2021-11-18 11:00:00|7459.7|7444.7|7453.8|7438.8|7461.6|7445.3|7450.3|7428.1|453
1637236800000|2021-11-18 12:00:00|7454|7439|7454.5|7439.5|7457.4|7442.4|7453.8|7438.8|320
1637240400000|2021-11-18 13:00:00|7454.4|7439.4|7462.6|7447.6|7462.8|7447.8|7453.1|7438.1|677
1637244000000|2021-11-18 14:00:00|7462.7|7447.7|7460.2|7445.2|7465.8|7448.6|7457.8|7440.4|883
1637247600000|2021-11-18 15:00:00|7460.6|7445.6|7455.7|7440.7|7462.4|7447.4|7454.5|7439.5|717
1637251200000|2021-11-18 16:00:00|7455.6|7440.6|7453.3|7438.3|7456.3|7441.3|7452.5|7437.5|190
1637254800000|2021-11-18 17:00:00|7453.2|7438.2|7447.7|7432.7|7453.2|7438.2|7447.4|7432.4|370
1637258400000|2021-11-18 18:00:00|7447.6|7432.6|7450|7435|7455.1|7435|7447.6|7429.6|37
1637262000000|2021-11-18 19:00:00|7450.1|7435.1|7451|7426|7455.3|7435.3|7447.6|7426|25
1637283600000|2021-11-19 01:00:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1637287200000|2021-11-19 02:00:00|7454.5|7429.5|7457.8|7432.8|7460|7435|7454.5|7429.5|6
1637290800000|2021-11-19 03:00:00|7457.9|7432.9|7460.8|7435.8|7460.8|7441.1|7455.6|7430.9|58
1637294400000|2021-11-19 04:00:00|7460.9|7435.9|7452.2|7437.2|7461|7441|7452.2|7435.1|57
1637298000000|2021-11-19 05:00:00|7452.3|7437.3|7455.3|7440.3|7459.9|7440.9|7450.8|7430.5|176
1637301600000|2021-11-19 06:00:00|7455|7440|7455|7440|7460.9|7442.1|7452.4|7431|168
1637305200000|2021-11-19 07:00:00|7454.9|7439.9|7455.6|7440.6|7459.2|7441.3|7451.3|7433.5|238
1637308800000|2021-11-19 08:00:00|7455.5|7440.5|7455|7440|7459.5|7440.9|7451.1|7431.8|404
1637312400000|2021-11-19 09:00:00|7455.4|7440.4|7473|7458|7483.7|7464|7454.9|7439.9|712
1637316000000|2021-11-19 10:00:00|7473.1|7458.1|7467.8|7452.8|7479.2|7464.2|7466.6|7451.6|679
1637319600000|2021-11-19 11:00:00|7468.1|7453.1|7471.9|7456.9|7475.7|7459.8|7468.1|7447.8|312
1637323200000|2021-11-19 12:00:00|7471.6|7456.6|7476.6|7461.6|7477.3|7462.3|7467.2|7447.3|639
1637326800000|2021-11-19 13:00:00|7476.2|7461.2|7470|7455|7483.8|7465.1|7469.4|7448.8|1209
1637330400000|2021-11-19 14:00:00|7469.9|7454.9|7460.5|7445.5|7471|7456|7459.2|7439.1|1019
1637334000000|2021-11-19 15:00:00|7460.6|7445.6|7460.5|7445.5|7464.3|7449.3|7459.1|7444.1|802
1637337600000|2021-11-19 16:00:00|7460.4|7445.4|7459.7|7444.7|7463.2|7448.2|7458.9|7443.9|413
1637341200000|2021-11-19 17:00:00|7459.6|7444.6|7470.2|7445.2|7471.3|7451.3|7458.5|7443.2|792
1637344800000|2021-11-19 18:00:00|7469.8|7444.8|7469.4|7444.4|7471.1|7446.1|7469.4|7444.4|64
1637348400000|2021-11-19 19:00:00|7469.5|7444.5|7470.2|7445.2|7471.8|7446.8|7468.8|7443.8|56
1637352000000|2021-11-19 20:00:00|7470.1|7445.1|7471.6|7446.6|7474.2|7452.9|7464.4|7441.6|33
1637542800000|2021-11-22 01:00:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1637546400000|2021-11-22 02:00:00|7467.9|7442.9|7468.5|7443.5|7468.6|7443.6|7467.9|7442.9|17
1637550000000|2021-11-22 03:00:00|7468.4|7443.4|7461.7|7446.7|7471.7|7451.6|7459.9|7442|386
1637553600000|2021-11-22 04:00:00|7461.9|7446.9|7462.7|7447.7|7474.5|7454.8|7461.8|7446.8|985
1637557200000|2021-11-22 05:00:00|7462.8|7447.8|7471.6|7456.6|7472.3|7457.3|7462.7|7447.7|613
1637560800000|2021-11-22 06:00:00|7471.7|7456.7|7473.8|7458.8|7474.5|7459.5|7469.6|7454.6|575
1637564400000|2021-11-22 07:00:00|7473.7|7458.7|7477.3|7462.3|7477.5|7462.5|7472.4|7457.4|694
1637568000000|2021-11-22 08:00:00|7477.4|7462.4|7482.4|7467.4|7482.5|7467.5|7473.5|7458.5|904
1637571600000|2021-11-22 09:00:00|7482.5|7467.5|7472.4|7457.4|7484.9|7469.9|7471.6|7456.6|959
1637575200000|2021-11-22 10:00:00|7472.1|7457.1|7470.8|7455.8|7476.3|7461.3|7470.6|7455.6|527
1637578800000|2021-11-22 11:00:00|7470.9|7455.9|7471.3|7456.3|7471.5|7456.5|7468|7453|330
1637582400000|2021-11-22 12:00:00|7471.2|7456.2|7466.8|7451.8|7471.2|7456.2|7466.6|7451.6|223
1637586000000|2021-11-22 13:00:00|7466.7|7451.7|7463.1|7448.1|7471.7|7452.1|7462.7|7446.4|469
1637589600000|2021-11-22 14:00:00|7463|7448|7471.8|7446.8|7476.1|7461.1|7463|7445.4|1550
1637593200000|2021-11-22 15:00:00|7471.4|7446.4|7471.2|7456.2|7473.6|7458.1|7466.6|7446.4|657
1637596800000|2021-11-22 16:00:00|7471.1|7456.1|7473.1|7458.1|7475.3|7458.9|7467.8|7449.7|375
1637600400000|2021-11-22 17:00:00|7473|7458|7478|7463|7479|7464|7472.6|7457.6|598
1637604000000|2021-11-22 18:00:00|7478.2|7463.2|7478.2|7463.2|7479.5|7464.5|7476.5|7461.5|304
1637607600000|2021-11-22 19:00:00|7478.1|7463.1|7477.4|7462.4|7478.2|7463.2|7476.3|7461.3|50
1637629200000|2021-11-23 01:00:00|7483.7|7458.7|7490.7|7465.7|7492.1|7467.1|7483.7|7458.7|39
1637632800000|2021-11-23 02:00:00|7490.9|7465.9|7485.8|7460.8|7490.9|7465.9|7485.3|7460.3|61
1637636400000|2021-11-23 03:00:00|7486.3|7461.3|7481.5|7466.5|7488|7470.2|7480|7457.7|353
1637640000000|2021-11-23 04:00:00|7481.7|7466.7|7487.7|7472.7|7488.8|7473.8|7478.6|7463.6|881
1637643600000|2021-11-23 05:00:00|7488|7473|7485.2|7470.2|7492|7477|7485.1|7470.1|773
1637647200000|2021-11-23 06:00:00|7485.3|7470.3|7484.8|7469.8|7486.1|7471.1|7481.8|7466.8|631
1637650800000|2021-11-23 07:00:00|7485.1|7470.1|7477.8|7462.8|7490|7475|7475.6|7460.6|1072
1637654400000|2021-11-23 08:00:00|7477.7|7462.7|7471.9|7456.9|7480|7465|7469.9|7454.9|1098
1637658000000|2021-11-23 09:00:00|7471.8|7456.8|7473.6|7458.6|7476|7461|7470.1|7455.1|1019
1637661600000|2021-11-23 10:00:00|7473.7|7458.7|7475.3|7460.3|7475.8|7460.8|7472.7|7457.7|417
1637665200000|2021-11-23 11:00:00|7475.2|7460.2|7480.8|7465.8|7485.8|7466.7|7474.5|7459.5|611
1637668800000|2021-11-23 12:00:00|7480.4|7465.4|7480.7|7465.7|7486.5|7466.7|7475|7456|652
1637672400000|2021-11-23 13:00:00|7480.4|7465.4|7481.7|7466.7|7481.8|7466.8|7479.4|7464.4|518
1637676000000|2021-11-23 14:00:00|7481.9|7466.9|7483.4|7468.4|7486.7|7471.7|7481|7466|716
1637679600000|2021-11-23 15:00:00|7483.3|7468.3|7482.2|7467.2|7483.5|7468.5|7480.3|7465.3|401
1637683200000|2021-11-23 16:00:00|7482.3|7467.3|7481.9|7466.9|7483.4|7468.4|7481.7|7466.7|209
1637686800000|2021-11-23 17:00:00|7482|7467|7481.6|7466.6|7484.2|7469.2|7480.9|7465.9|220
1637690400000|2021-11-23 18:00:00|7481.5|7466.5|7481.9|7466.9|7483.2|7468.2|7481.3|7466.3|295
1637694000000|2021-11-23 19:00:00|7482|7467|7482|7467|7482|7467|7480.2|7465.2|43
1637715600000|2021-11-24 01:00:00|7473.7|7445.7|7475.9|7450.9|7480.1|7455.1|7472.1|7444.1|131
1637719200000|2021-11-24 02:00:00|7476|7451|7480.7|7455.7|7484.7|7459.7|7476|7451|66
1637722800000|2021-11-24 03:00:00|7481.4|7456.4|7485|7470|7490.6|7471.2|7479.5|7456.4|652
1637726400000|2021-11-24 04:00:00|7485.1|7470.1|7479.6|7464.6|7487.4|7472.4|7478.7|7463.7|605
1637730000000|2021-11-24 05:00:00|7479.8|7464.8|7476.2|7461.2|7482.8|7467.8|7474|7459|758
1637733600000|2021-11-24 06:00:00|7476.6|7461.6|7473.8|7458.8|7476.8|7461.8|7471.3|7456.3|684
1637737200000|2021-11-24 07:00:00|7473.7|7458.7|7472.8|7457.8|7475.1|7460.1|7468.9|7453.9|686
1637740800000|2021-11-24 08:00:00|7471.7|7456.7|7477.5|7462.5|7477.9|7462.9|7471.2|7456.2|685
1637744400000|2021-11-24 09:00:00|7477.6|7462.6|7471.8|7456.8|7478.8|7463.8|7463.2|7448.2|1283
1637748000000|2021-11-24 10:00:00|7471.9|7456.9|7473.3|7458.3|7474.3|7459.3|7470.9|7455.9|434
1637751600000|2021-11-24 11:00:00|7473.2|7458.2|7471.5|7456.5|7477.8|7459.2|7470.9|7450.9|399
1637755200000|2021-11-24 12:00:00|7471.2|7456.2|7474.2|7459.2|7474.6|7459.6|7471.1|7456.1|314
1637758800000|2021-11-24 13:00:00|7474.1|7459.1|7479|7464|7481.8|7466|7474.1|7454.2|672
1637762400000|2021-11-24 14:00:00|7478.6|7463.6|7481.3|7466.3|7484.1|7469.1|7477.4|7462.4|747
1637766000000|2021-11-24 15:00:00|7481.4|7466.4|7496.3|7481.3|7499|7484|7479.8|7464.8|784
1637769600000|2021-11-24 16:00:00|7496.7|7481.7|7494.2|7479.2|7505.9|7490.1|7492|7477|909
1637773200000|2021-11-24 17:00:00|7494.4|7479.4|7490|7475|7495.5|7480.2|7489.6|7470.4|265
1637776800000|2021-11-24 18:00:00|7490.2|7475.2|7496.4|7471.4|7497.6|7477.5|7490.2|7470.6|64
1637780400000|2021-11-24 19:00:00|7496.8|7471.8|7496.6|7471.6|7497.4|7478.6|7491|7471.4|31
1637802000000|2021-11-25 01:00:00|7493.6|7468.6|7493.1|7468.1|7493.6|7468.6|7493.1|7468.1|3
1637805600000|2021-11-25 02:00:00|7493.5|7468.5|7494.3|7469.3|7494.4|7469.4|7490.3|7465.3|31
1637809200000|2021-11-25 03:00:00|7494.4|7469.4|7486.2|7471.2|7494.4|7471.4|7482.4|7462.6|344
1637812800000|2021-11-25 04:00:00|7486.3|7471.3|7484.6|7469.6|7495.5|7475.7|7482.5|7467.5|881
1637816400000|2021-11-25 05:00:00|7484.7|7469.7|7481.3|7466.3|7486.3|7471.3|7481.2|7466.2|534
1637820000000|2021-11-25 06:00:00|7481.4|7466.4|7482.8|7467.8|7484.6|7469.6|7480.1|7465.1|570
1637823600000|2021-11-25 07:00:00|7482.7|7467.7|7488|7473|7491.4|7476.4|7480.8|7465.8|776
1637827200000|2021-11-25 08:00:00|7487.9|7472.9|7480.4|7465.4|7489.3|7474.3|7480.2|7465.2|581
1637830800000|2021-11-25 09:00:00|7480.5|7465.5|7483.3|7468.3|7485|7470|7479.8|7464.8|431
1637834400000|2021-11-25 10:00:00|7483.4|7468.4|7483.3|7468.3|7484.8|7469.8|7482.7|7467.7|390
1637838000000|2021-11-25 11:00:00|7483.4|7468.4|7484.2|7469.2|7490.5|7469.4|7480.7|7463.2|341
1637841600000|2021-11-25 12:00:00|7484.4|7469.4|7482.5|7467.5|7490.1|7470.7|7478.1|7458.3|588
1637845200000|2021-11-25 13:00:00|7482.6|7467.6|7481.8|7466.8|7488.1|7468.6|7481.7|7462.9|430
1637848800000|2021-11-25 14:00:00|7481.7|7466.7|7479.5|7464.5|7487.1|7467.6|7479.4|7461.2|399
1637852400000|2021-11-25 15:00:00|7479.4|7464.4|7483.5|7468.5|7488.2|7469.2|7479.4|7462.8|444
1637856000000|2021-11-25 16:00:00|7483.6|7468.6|7487.8|7462.8|7489.2|7469.9|7482.4|7461.6|475
1637859600000|2021-11-25 17:00:00|7487.7|7462.7|7487.9|7462.9|7488.4|7468.1|7482|7461.6|340
1637863200000|2021-11-25 18:00:00|7487.7|7462.7|7486.3|7461.3|7487.7|7462.7|7485.6|7460.6|27
1637888400000|2021-11-26 01:00:00|7488.4|7463.4|7495.3|7470.3|7495.8|7470.8|7487.4|7462.4|21
1637892000000|2021-11-26 02:00:00|7495.4|7470.4|7499|7474|7499.7|7474.7|7495.4|7470.4|162
1637895600000|2021-11-26 03:00:00|7499.1|7474.1|7492.3|7477.3|7500.2|7478.8|7491.2|7470.2|607
1637899200000|2021-11-26 04:00:00|7492.2|7477.2|7499.6|7484.6|7500.7|7485.7|7488.7|7473.7|615
1637902800000|2021-11-26 05:00:00|7499.8|7484.8|7504.7|7489.7|7505.7|7490.7|7497.1|7482.1|631
1637906400000|2021-11-26 06:00:00|7504.6|7489.6|7498.9|7483.9|7508.4|7493.4|7498|7483|695
1637910000000|2021-11-26 07:00:00|7499|7484|7519.8|7504.8|7521|7506|7498|7483|908
1637913600000|2021-11-26 08:00:00|7519.9|7504.9|7517.9|7502.9|7528.1|7511.6|7514.9|7495|1599
1637917200000|2021-11-26 09:00:00|7517.8|7502.8|7519.6|7504.6|7526.6|7508.6|7514.6|7499.6|746
1637920800000|2021-11-26 10:00:00|7519.3|7504.3|7524.4|7509.4|7535.6|7515.3|7519.3|7504.1|920
1637924400000|2021-11-26 11:00:00|7524.6|7509.6|7525.2|7510.2|7529.3|7512|7520|7499.9|618
1637928000000|2021-11-26 12:00:00|7524.9|7509.9|7522.9|7507.9|7531.3|7511.4|7520.1|7500.6|756
1637931600000|2021-11-26 13:00:00|7523.2|7508.2|7518.5|7503.5|7530.7|7510.7|7518.3|7500.7|659
1637935200000|2021-11-26 14:00:00|7518.6|7503.6|7543.3|7518.3|7543.9|7524.1|7518.4|7498.4|735
1637938800000|2021-11-26 15:00:00|7543.2|7518.2|7539.3|7514.3|7544.2|7523.5|7534.8|7510.3|744
1637942400000|2021-11-26 16:00:00|7539|7514|7543.6|7528.6|7550|7530|7536.4|7514|645
1637946000000|2021-11-26 17:00:00|7543.5|7528.5|7535|7510|7548.2|7528.7|7533.8|7508.8|492
1637949600000|2021-11-26 18:00:00|7535.3|7510.3|7536.7|7511.7|7537.3|7516.2|7531.2|7509.8|146
1637953200000|2021-11-26 19:00:00|7536.1|7511.1|7537.8|7512.8|7540|7515|7536.1|7511.1|107
1637956800000|2021-11-26 20:00:00|7537.1|7512.1|7537.9|7512.9|7538.3|7513.3|7536.7|7511.7|32
1638147600000|2021-11-29 01:00:00|7523.9|7495.9|7524|7499|7534.7|7506.7|7523.7|7495.9|79
1638151200000|2021-11-29 02:00:00|7524.2|7499.2|7521.7|7496.7|7525.4|7500.4|7513.2|7485.2|148
1638154800000|2021-11-29 03:00:00|7522.1|7497.1|7521.6|7506.6|7532.2|7511.1|7519.1|7494.1|871
1638158400000|2021-11-29 04:00:00|7521.4|7506.4|7528.2|7513.2|7530.6|7515.6|7512.4|7497.4|1373
1638162000000|2021-11-29 05:00:00|7528.1|7513.1|7534.1|7519.1|7538.3|7523.3|7527.3|7512.3|1449
1638165600000|2021-11-29 06:00:00|7534.2|7519.2|7535.4|7520.4|7544.3|7529.3|7533.1|7518.1|1371
1638169200000|2021-11-29 07:00:00|7535.6|7520.6|7546.6|7531.6|7548.7|7533.7|7535|7520|1306
1638172800000|2021-11-29 08:00:00|7547|7532|7542.6|7527.6|7547.4|7532.4|7536.3|7521.3|943
1638176400000|2021-11-29 09:00:00|7542.4|7527.4|7541.5|7526.5|7550.5|7535.5|7539.6|7524.6|1247
1638180000000|2021-11-29 10:00:00|7541.8|7526.8|7542|7527|7546.2|7531.2|7540.5|7525.5|571
1638183600000|2021-11-29 11:00:00|7541.8|7526.8|7535.6|7520.6|7542.8|7527.8|7534.5|7514.5|327
1638187200000|2021-11-29 12:00:00|7535.4|7520.4|7541.4|7526.4|7542.4|7527.4|7535.2|7520.2|382
1638190800000|2021-11-29 13:00:00|7541.2|7526.2|7540.3|7525.3|7541.8|7526.8|7540.2|7525.2|411
1638194400000|2021-11-29 14:00:00|7540.4|7525.4|7536.1|7521.1|7540.4|7525.4|7535.8|7520.8|546
1638198000000|2021-11-29 15:00:00|7536|7521|7547.2|7532.2|7548.3|7533.3|7534.8|7519.8|598
1638201600000|2021-11-29 16:00:00|7547.3|7532.3|7545|7530|7547.4|7532.4|7544.7|7529.7|580
1638205200000|2021-11-29 17:00:00|7544.7|7529.7|7544.4|7529.4|7545.7|7530.7|7544|7529|524
1638208800000|2021-11-29 18:00:00|7544.8|7529.8|7547.3|7532.3|7547.7|7532.7|7541.8|7526.8|65
1638212400000|2021-11-29 19:00:00|7547|7532|7546.6|7531.6|7550.1|7535.1|7546|7531|45
1638234000000|2021-11-30 01:00:00|7547.3|7522.3|7538.3|7513.3|7547.3|7522.3|7537.4|7512.4|74
1638237600000|2021-11-30 02:00:00|7538.4|7513.4|7531.8|7506.8|7539.1|7514.1|7531.8|7506.8|190
1638241200000|2021-11-30 03:00:00|7532|7507|7527.8|7512.8|7536.2|7515.8|7525.6|7506.4|551
1638244800000|2021-11-30 04:00:00|7527.7|7512.7|7522.9|7507.9|7529.8|7514.8|7517.4|7502.4|970
1638248400000|2021-11-30 05:00:00|7523|7508|7546.2|7531.2|7553.3|7538.3|7522.4|7507.4|1910
1638252000000|2021-11-30 06:00:00|7546.3|7531.3|7543.1|7528.1|7553.1|7538.1|7538.3|7523.3|1318
1638255600000|2021-11-30 07:00:00|7543|7528|7544.9|7529.9|7550.7|7535.7|7543|7528|1176
1638259200000|2021-11-30 08:00:00|7544.8|7529.8|7543.4|7528.4|7546|7531|7534.4|7519.4|1099
1638262800000|2021-11-30 09:00:00|7543.6|7528.6|7548.6|7533.6|7548.6|7533.6|7536.2|7521.2|1140
1638266400000|2021-11-30 10:00:00|7548.7|7533.7|7545|7530|7552.4|7537.4|7543.7|7528.7|833
1638270000000|2021-11-30 11:00:00|7545.2|7530.2|7543.7|7528.7|7551.2|7536.2|7543.2|7528.2|665
1638273600000|2021-11-30 12:00:00|7543.6|7528.6|7544.2|7529.2|7545.1|7530.1|7542|7527|445
1638277200000|2021-11-30 13:00:00|7544.1|7529.1|7540.8|7525.8|7544.1|7529.1|7537.4|7522.4|456
1638280800000|2021-11-30 14:00:00|7540.7|7525.7|7533.7|7518.7|7541|7526|7532|7517|585
1638284400000|2021-11-30 15:00:00|7534|7519|7550.2|7535.2|7550.2|7535.2|7527.4|7512.4|1427
1638288000000|2021-11-30 16:00:00|7550.4|7535.4|7546|7531|7557.6|7540.1|7542.5|7524.2|1585
1638291600000|2021-11-30 17:00:00|7546.5|7531.5|7547|7532|7555.8|7536.8|7544.7|7524.8|796
1638295200000|2021-11-30 18:00:00|7546.9|7531.9|7548.6|7523.6|7553.7|7534.8|7542.8|7523.6|118
1638298800000|2021-11-30 19:00:00|7548.5|7523.5|7540.3|7525.3|7548.6|7528|7539.8|7521.8|125
1638320400000|2021-12-01 01:00:00|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|1
1638324000000|2021-12-01 02:00:00|7539|7514|7537.6|7512.6|7539|7514|7537.3|7512.3|32
1638327600000|2021-12-01 03:00:00|7537.7|7512.7|7529.7|7514.7|7537.9|7517.1|7527.4|7502.5|561
1638331200000|2021-12-01 04:00:00|7529.8|7514.8|7517|7502|7532.4|7517.4|7516.3|7501.3|1048
1638334800000|2021-12-01 05:00:00|7516.9|7501.9|7514.7|7499.7|7520.3|7505.3|7512.2|7497.2|1260
1638338400000|2021-12-01 06:00:00|7514.8|7499.8|7523.1|7508.1|7525.8|7510.8|7514.8|7499.8|1421
1638342000000|2021-12-01 07:00:00|7523.2|7508.2|7527|7512|7532.9|7517.9|7520.6|7505.6|1246
1638345600000|2021-12-01 08:00:00|7527.1|7512.1|7532|7517|7533.3|7518.3|7525.2|7510.2|1117
1638349200000|2021-12-01 09:00:00|7532.1|7517.1|7523.9|7508.9|7535.6|7520.6|7522.9|7507.9|1182
1638352800000|2021-12-01 10:00:00|7524.1|7509.1|7525.8|7510.8|7526.4|7511.4|7521.1|7506.1|676
1638356400000|2021-12-01 11:00:00|7525.7|7510.7|7527.8|7512.8|7528.4|7513.4|7525|7510|333
1638360000000|2021-12-01 12:00:00|7527.5|7512.5|7525|7510|7529.6|7512.5|7521.6|7502.1|404
1638363600000|2021-12-01 13:00:00|7524.1|7509.1|7516.8|7501.8|7526.6|7509.2|7515.2|7495.8|590
1638367200000|2021-12-01 14:00:00|7516.9|7501.9|7520.8|7505.8|7523.2|7508.2|7513.2|7494|602
1638370800000|2021-12-01 15:00:00|7520.6|7505.6|7517.4|7502.4|7520.7|7505.7|7514.6|7499.6|509
1638374400000|2021-12-01 16:00:00|7517.3|7502.3|7524.4|7509.4|7528.6|7509.8|7515.6|7500.6|417
1638378000000|2021-12-01 17:00:00|7524.5|7509.5|7531.9|7516.9|7535|7517.1|7524.3|7508.4|549
1638381600000|2021-12-01 18:00:00|7531.8|7516.8|7533.8|7508.8|7536.6|7516.8|7528.4|7508|216
1638385200000|2021-12-01 19:00:00|7533.6|7508.6|7533.9|7508.9|7533.9|7508.9|7533.3|7508.3|20
1638406800000|2021-12-02 01:00:00|7540.7|7512.8|7534.6|7509.6|7540.7|7512.8|7534.6|7509|50
1638410400000|2021-12-02 02:00:00|7536.7|7511.7|7536.8|7511.8|7537.1|7512.1|7533.3|7508.3|27
1638414000000|2021-12-02 03:00:00|7537.2|7512.2|7533.2|7518.2|7539.5|7520.4|7531.5|7509.6|533
1638417600000|2021-12-02 04:00:00|7532.3|7517.3|7528.7|7513.7|7540.2|7525.2|7528.1|7513.1|810
1638421200000|2021-12-02 05:00:00|7528.5|7513.5|7527.7|7512.7|7531.9|7516.9|7525.1|7510.1|715
1638424800000|2021-12-02 06:00:00|7527.8|7512.8|7532.9|7517.9|7532.9|7517.9|7527|7512|817
1638428400000|2021-12-02 07:00:00|7533.1|7518.1|7526.6|7511.6|7533.7|7518.7|7521.3|7506.3|1118
1638432000000|2021-12-02 08:00:00|7526.4|7511.4|7527.3|7512.3|7527.8|7512.8|7520.7|7505.7|1053
1638435600000|2021-12-02 09:00:00|7527.4|7512.4|7530.3|7515.3|7534.3|7519.3|7526.5|7511.5|1029
1638439200000|2021-12-02 10:00:00|7530.4|7515.4|7529.4|7514.4|7532.1|7517.1|7528.4|7513.4|718
1638442800000|2021-12-02 11:00:00|7529.3|7514.3|7535.2|7520.2|7535.7|7520.7|7528.2|7513.2|344
1638446400000|2021-12-02 12:00:00|7535.1|7520.1|7532.4|7517.4|7537.6|7522.6|7532.4|7517.4|274
1638450000000|2021-12-02 13:00:00|7532.5|7517.5|7534.2|7519.2|7537|7522|7531.8|7516.8|643
1638453600000|2021-12-02 14:00:00|7534.4|7519.4|7526.4|7511.4|7536|7520.1|7523|7508|650
1638457200000|2021-12-02 15:00:00|7526.6|7511.6|7524.9|7509.9|7528.7|7513.7|7520.1|7505.1|753
1638460800000|2021-12-02 16:00:00|7524.7|7509.7|7522.1|7507.1|7526.2|7511.2|7518.6|7503.6|1012
1638464400000|2021-12-02 17:00:00|7522.3|7507.3|7529|7514|7529.4|7514.4|7520.1|7505.1|636
1638468000000|2021-12-02 18:00:00|7529.4|7514.4|7530.6|7515.6|7535.1|7517.6|7529|7510.1|110
1638471600000|2021-12-02 19:00:00|7534.8|7509.8|7527.6|7512.6|7534.8|7512.8|7526|7506.8|37
1638493200000|2021-12-03 01:00:00|7536.6|7511.6|7535.7|7510.7|7536.6|7511.6|7535.6|7510.6|6
1638496800000|2021-12-03 02:00:00|7535.8|7510.8|7536.7|7511.7|7536.7|7511.7|7535.8|7510.8|4
1638500400000|2021-12-03 03:00:00|7536.6|7511.6|7536.7|7511.7|7540.8|7519.4|7531.6|7510.2|490
1638504000000|2021-12-03 04:00:00|7536.8|7511.8|7532.5|7517.5|7538|7518.5|7527.7|7511.8|917
1638507600000|2021-12-03 05:00:00|7532.4|7517.4|7531|7516|7532.4|7517.4|7525.4|7510.4|1019
1638511200000|2021-12-03 06:00:00|7530.9|7515.9|7533.8|7518.8|7535.4|7520.4|7528.2|7513.2|615
1638514800000|2021-12-03 07:00:00|7533.7|7518.7|7535.7|7520.7|7538.5|7523.5|7532.4|7517.4|1121
1638518400000|2021-12-03 08:00:00|7535.8|7520.8|7543.1|7528.1|7544.7|7529.7|7535.8|7520.8|1113
1638522000000|2021-12-03 09:00:00|7543.2|7528.2|7548.8|7533.8|7551.1|7536.1|7540.7|7525.7|1320
1638525600000|2021-12-03 10:00:00|7548.7|7533.7|7542.9|7527.9|7550|7535|7541.2|7526.2|631
1638529200000|2021-12-03 11:00:00|7542.7|7527.7|7548.4|7533.4|7549.1|7534.1|7542.3|7527.3|317
1638532800000|2021-12-03 12:00:00|7548.3|7533.3|7546.9|7531.9|7550.1|7535.1|7544.5|7529.5|406
1638536400000|2021-12-03 13:00:00|7546.8|7531.8|7544.7|7529.7|7553.5|7534.1|7538.4|7517.3|1205
1638540000000|2021-12-03 14:00:00|7545|7530|7549.3|7534.3|7549.9|7534.9|7544|7529|1567
1638543600000|2021-12-03 15:00:00|7549.4|7534.4|7561|7546|7565.3|7550.3|7549|7534|1247
1638547200000|2021-12-03 16:00:00|7561.1|7546.1|7555|7540|7561.6|7546.6|7554.9|7539.9|1451
1638550800000|2021-12-03 17:00:00|7554.8|7539.8|7554|7539|7556.6|7541.6|7550.3|7535.3|750
1638554400000|2021-12-03 18:00:00|7553.9|7538.9|7551.8|7536.8|7556.8|7538.9|7550.6|7531.3|127
1638558000000|2021-12-03 19:00:00|7551.7|7536.7|7554.2|7539.2|7554.2|7539.2|7551.5|7536.5|30
1638561600000|2021-12-03 20:00:00|7554.3|7539.3|7559.4|7534.4|7559.6|7541.2|7554.2|7534.2|77
1638752400000|2021-12-06 01:00:00|7565.7|7537.7|7555.4|7530.4|7565.7|7537.7|7555.4|7530.4|121
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7556.1|7531.1|7556.1|7531.1|7555.4|7530.4|6
1638759600000|2021-12-06 03:00:00|7555.3|7530.3|7553.6|7538.6|7560.9|7541|7552.2|7530.2|360
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7553.9|7538.9|7560.1|7545.1|7551.3|7536.3|1467
1638766800000|2021-12-06 05:00:00|7554|7539|7565.4|7550.4|7566.2|7551.2|7553.9|7538.9|861
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7565.3|7550.3|7567.8|7552.8|7559.5|7544.5|1095
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7571.8|7556.8|7572.4|7557.4|7564.6|7549.6|1044
1638777600000|2021-12-06 08:00:00|7572|7557|7575|7560|7579.7|7564.7|7567|7552|1146
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.6|7560.6|7576.6|7561.6|7568.7|7553.7|997
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.7|7559.7|7576.8|7561.8|7572.8|7557.8|473
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.8|7559.8|7582.2|7560.8|7572.1|7554.6|367
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7574.5|7559.5|7582.1|7560.8|7572.3|7555.8|461
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7566|7551|7576.5|7559.8|7564.3|7544.9|518
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.9|7551.9|7571.8|7555.5|7563|7545.7|844
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7569.9|7554.9|7570.3|7555.3|7565.7|7550.7|310
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7569.1|7554.1|7574|7559|7567|7552|690
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7569.2|7554.2|7570.1|7555.1|7567.6|7552.6|678
1638813600000|2021-12-06 18:00:00|7569|7554|7576.8|7551.8|7576.8|7556.3|7568.7|7551.8|61
1638817200000|2021-12-06 19:00:00|7577|7552|7571.8|7556.8|7577|7556.8|7569.3|7550.5|39
1638838800000|2021-12-07 01:00:00|7575.8|7550.8|7574.8|7549.8|7576.9|7551.9|7574.7|7549.7|15
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7575|7550|7575.9|7550.9|7574.7|7549.7|25
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7567.8|7552.8|7575.6|7553.1|7563.6|7547|314
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7561|7546|7567.7|7552.7|7558.3|7543.3|668
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7564.2|7549.2|7570.6|7555.6|7560.9|7545.9|924
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7562.8|7547.8|7568.2|7553.2|7561.7|7546.7|743
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7570.9|7555.9|7571.4|7556.4|7562.1|7547.1|846
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7579.8|7564.8|7581.2|7566.2|7570.8|7555.8|1231
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7574.7|7559.7|7581.8|7566.8|7572.9|7557.9|820
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7574.9|7559.9|7577.9|7562.9|7572.9|7557.9|513
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7573.8|7558.8|7575.2|7560.2|7572.2|7557.2|210
1638752400000|2021-12-06 01:00:00|7565.7|7537.7|7555.4|7530.4|7565.7|7537.7|7555.4|7530.4|121
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7556.1|7531.1|7556.1|7531.1|7555.4|7530.4|6
1638759600000|2021-12-06 03:00:00|7555.3|7530.3|7553.6|7538.6|7560.9|7541|7552.2|7530.2|360
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7553.9|7538.9|7560.1|7545.1|7551.3|7536.3|1467
1638766800000|2021-12-06 05:00:00|7554|7539|7565.4|7550.4|7566.2|7551.2|7553.9|7538.9|861
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7565.3|7550.3|7567.8|7552.8|7559.5|7544.5|1095
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7571.8|7556.8|7572.4|7557.4|7564.6|7549.6|1044
1638777600000|2021-12-06 08:00:00|7572|7557|7575|7560|7579.7|7564.7|7567|7552|1146
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.6|7560.6|7576.6|7561.6|7568.7|7553.7|997
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.7|7559.7|7576.8|7561.8|7572.8|7557.8|473
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.8|7559.8|7582.2|7560.8|7572.1|7554.6|367
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7574.5|7559.5|7582.1|7560.8|7572.3|7555.8|461
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7566|7551|7576.5|7559.8|7564.3|7544.9|518
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.9|7551.9|7571.8|7555.5|7563|7545.7|844
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7569.9|7554.9|7570.3|7555.3|7565.7|7550.7|310
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7569.1|7554.1|7574|7559|7567|7552|690
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7569.2|7554.2|7570.1|7555.1|7567.6|7552.6|678
1638813600000|2021-12-06 18:00:00|7569|7554|7576.8|7551.8|7576.8|7556.3|7568.7|7551.8|61
1638817200000|2021-12-06 19:00:00|7577|7552|7571.8|7556.8|7577|7556.8|7569.3|7550.5|39
1638838800000|2021-12-07 01:00:00|7575.8|7550.8|7574.8|7549.8|7576.9|7551.9|7574.7|7549.7|15
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7575|7550|7575.9|7550.9|7574.7|7549.7|25
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7567.8|7552.8|7575.6|7553.1|7563.6|7547|314
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7561|7546|7567.7|7552.7|7558.3|7543.3|668
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7564.2|7549.2|7570.6|7555.6|7560.9|7545.9|924
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7562.8|7547.8|7568.2|7553.2|7561.7|7546.7|743
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7570.9|7555.9|7571.4|7556.4|7562.1|7547.1|846
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7579.8|7564.8|7581.2|7566.2|7570.8|7555.8|1231
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7574.7|7559.7|7581.8|7566.8|7572.9|7557.9|820
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7574.9|7559.9|7577.9|7562.9|7572.9|7557.9|513
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7573.8|7558.8|7575.2|7560.2|7572.2|7557.2|210
1638878400000|2021-12-07 12:00:00|7574.9|7559.9|7573.1|7558.1|7577.8|7562.8|7573|7558|307
1638882000000|2021-12-07 13:00:00|7573.2|7558.2|7576|7561|7576.8|7561.8|7572.6|7557.6|548
1638885600000|2021-12-07 14:00:00|7576.1|7561.1|7573.8|7558.8|7581.3|7561.5|7573|7555.9|527
1638889200000|2021-12-07 15:00:00|7573.9|7558.9|7573.9|7558.9|7578.4|7563.4|7573.4|7558.4|522
1638892800000|2021-12-07 16:00:00|7573.7|7558.7|7578.1|7563.1|7579.5|7564.5|7573.2|7558.2|458
1638896400000|2021-12-07 17:00:00|7578|7563|7578.1|7563.1|7578.9|7563.9|7577.4|7562.4|509
1638900000000|2021-12-07 18:00:00|7578.2|7563.2|7576|7561|7578.7|7563.7|7575.8|7560.8|190
1638903600000|2021-12-07 19:00:00|7576.4|7561.4|7576.5|7561.5|7578.5|7563.5|7575.5|7560.5|106
1638925200000|2021-12-08 01:00:00|7578.3|7553.3|7578.1|7553.1|7578.3|7553.3|7577.3|7552.3|5
1638928800000|2021-12-08 02:00:00|7578.3|7553.3|7573.2|7548.2|7578.5|7553.5|7571.9|7546.9|138
1638932400000|2021-12-08 03:00:00|7573.3|7548.3|7569.9|7554.9|7573.5|7554.9|7566.6|7545|365
1638936000000|2021-12-08 04:00:00|7569.8|7554.8|7580.7|7565.7|7589.4|7569.8|7566.5|7551.5|1172
1638939600000|2021-12-08 05:00:00|7580.8|7565.8|7576|7561|7582.6|7567.6|7570.2|7555.2|1264
1638943200000|2021-12-08 06:00:00|7576.1|7561.1|7576|7561|7582.5|7567.5|7575.2|7560.2|710
1638946800000|2021-12-08 07:00:00|7575.9|7560.9|7583|7568|7583.4|7568.4|7574.9|7559.9|829
1638950400000|2021-12-08 08:00:00|7583.1|7568.1|7579.9|7564.9|7588|7573|7579.8|7564.8|1007
1638954000000|2021-12-08 09:00:00|7579.8|7564.8|7576.4|7561.4|7581.4|7566.4|7575.4|7560.4|982
1638957600000|2021-12-08 10:00:00|7576.3|7561.3|7579|7564|7579.5|7564.5|7575.3|7560.3|691
1638961200000|2021-12-08 11:00:00|7579.1|7564.1|7579.8|7564.8|7589.1|7568.3|7578.7|7560.5|489
1638964800000|2021-12-08 12:00:00|7579.7|7564.7|7575.9|7560.9|7581.6|7566.6|7570.9|7555.9|687
1638968400000|2021-12-08 13:00:00|7576.1|7561.1|7573.7|7558.7|7576.4|7561.4|7570.7|7555.7|559
1638972000000|2021-12-08 14:00:00|7573.8|7558.8|7573.6|7558.6|7574.6|7559.6|7572.1|7557.1|655
1638975600000|2021-12-08 15:00:00|7573.5|7558.5|7570.8|7555.8|7577.9|7562.9|7570|7555|675
1638979200000|2021-12-08 16:00:00|7570.7|7555.7|7573.7|7558.7|7575.3|7560.3|7570.2|7555.2|383
1638982800000|2021-12-08 17:00:00|7573.8|7558.8|7573.2|7558.2|7574.5|7559.5|7571|7556|765
1638986400000|2021-12-08 18:00:00|7573.1|7558.1|7575.4|7560.4|7576.1|7561.1|7572.1|7557.1|92
1638990000000|2021-12-08 19:00:00|7575.3|7560.3|7573.5|7558.5|7575.3|7560.3|7573.1|7558.1|26
1639011600000|2021-12-09 01:00:00|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|1
1639015200000|2021-12-09 02:00:00|7579.1|7554.1|7576.4|7551.4|7579.2|7554.2|7575.7|7550.7|54
1639018800000|2021-12-09 03:00:00|7576|7551|7576.5|7561.5|7582.1|7562.4|7575|7551|277
1639022400000|2021-12-09 04:00:00|7576.4|7561.4|7581.8|7566.8|7584|7569|7575.2|7560.2|762
1639026000000|2021-12-09 05:00:00|7582|7567|7579.6|7564.6|7582.8|7567.8|7577|7562|680
1639029600000|2021-12-09 06:00:00|7579.3|7564.3|7580.8|7565.8|7587.4|7572.4|7576.6|7561.6|980
1639033200000|2021-12-09 07:00:00|7580.7|7565.7|7581.6|7566.6|7582|7567|7577.2|7562.2|795
1639036800000|2021-12-09 08:00:00|7581.7|7566.7|7584.2|7569.2|7592.2|7572.2|7580.2|7565.2|879
1639040400000|2021-12-09 09:00:00|7584.3|7569.3|7582.9|7567.9|7591.1|7576.1|7582.9|7567.9|874
1639044000000|2021-12-09 10:00:00|7583.3|7568.3|7588.1|7573.1|7590.1|7575.1|7582.9|7567.9|436
1639047600000|2021-12-09 11:00:00|7588|7573|7594.3|7579.3|7595.8|7579.5|7586.8|7570.3|511
1639051200000|2021-12-09 12:00:00|7594.2|7579.2|7589.2|7574.2|7600.3|7584.1|7586|7571|659
1639054800000|2021-12-09 13:00:00|7589.3|7574.3|7590.7|7575.7|7599.2|7579.3|7587.9|7572.1|682
1639058400000|2021-12-09 14:00:00|7590.8|7575.8|7589|7574|7591.2|7576.2|7588.1|7573.1|437
1639062000000|2021-12-09 15:00:00|7588.7|7573.7|7587.6|7572.6|7594.9|7579.9|7587.6|7572.6|732
1639065600000|2021-12-09 16:00:00|7588.1|7573.1|7589.8|7574.8|7590.8|7575.8|7588.1|7573.1|390
1639069200000|2021-12-09 17:00:00|7589.9|7574.9|7593.1|7578.1|7594.6|7579.6|7589.2|7574.2|617
1639072800000|2021-12-09 18:00:00|7592.9|7577.9|7593|7578|7599.8|7581|7592.6|7574.7|89
1639076400000|2021-12-09 19:00:00|7592.1|7577.1|7595|7580|7599.4|7580|7592|7573.9|131
1639098000000|2021-12-10 01:00:00|7615.8|7587.8|7611.6|7583.6|7616.6|7588.6|7608.8|7580.8|76
1639101600000|2021-12-10 02:00:00|7611.7|7583.7|7600.8|7575.8|7612.4|7584.4|7600.8|7574.5|67
1639105200000|2021-12-10 03:00:00|7600.7|7575.7|7591.5|7576.5|7600.9|7579|7591.3|7570.4|283
1639108800000|2021-12-10 04:00:00|7592|7577|7599.8|7584.8|7602.1|7587.1|7592|7577|931
1639112400000|2021-12-10 05:00:00|7599.9|7584.9|7595.9|7580.9|7601.2|7586.2|7592.8|7577.8|752
1639116000000|2021-12-10 06:00:00|7596|7581|7608.5|7593.5|7613|7597.2|7595.2|7580.2|1137
1639119600000|2021-12-10 07:00:00|7608.6|7593.6|7615.3|7600.3|7617.6|7602.6|7606.6|7591.6|1304
1639123200000|2021-12-10 08:00:00|7615.4|7600.4|7615.8|7600.8|7618.6|7603.6|7612.6|7597.6|1021
1639126800000|2021-12-10 09:00:00|7615.9|7600.9|7609.2|7594.2|7616.6|7601.6|7606.3|7591.3|814
1639130400000|2021-12-10 10:00:00|7609.6|7594.6|7604.3|7589.3|7609.7|7594.7|7602|7587|771
1639134000000|2021-12-10 11:00:00|7604.1|7589.1|7604.1|7589.1|7605.4|7590.4|7602.1|7587.1|417
1639137600000|2021-12-10 12:00:00|7604.3|7589.3|7599|7584|7605.6|7590.6|7597.8|7582.8|323
1639141200000|2021-12-10 13:00:00|7599.1|7584.1|7594.4|7579.4|7605.6|7587.2|7591.6|7573.8|767
1639144800000|2021-12-10 14:00:00|7599.7|7574.7|7596|7581|7600.7|7583.7|7593.8|7573.8|779
1639148400000|2021-12-10 15:00:00|7596.4|7581.4|7603.5|7588.5|7605.8|7590.8|7595.8|7580.8|610
1639152000000|2021-12-10 16:00:00|7603.6|7588.6|7599.8|7584.8|7605.8|7590.8|7598.2|7579.1|452
1639155600000|2021-12-10 17:00:00|7599.7|7584.7|7599.4|7584.4|7601|7586|7598.5|7583.5|200
1639159200000|2021-12-10 18:00:00|7599.2|7584.2|7599.9|7584.9|7599.9|7584.9|7598.9|7583.9|34
1639162800000|2021-12-10 19:00:00|7600.1|7585.1|7602.2|7587.2|7602.5|7587.5|7599.9|7584.9|26
1639166400000|2021-12-10 20:00:00|7607.8|7582.8|7611.6|7586.6|7613.4|7588.4|7607.8|7582.8|28
1639357200000|2021-12-13 01:00:00|7603.6|7578.6|7604|7579|7604|7579|7602.8|7577.8|29
1639360800000|2021-12-13 02:00:00|7603.9|7578.9|7604.7|7579.7|7604.8|7579.8|7603.9|7578.9|11
1639364400000|2021-12-13 03:00:00|7604.8|7579.8|7592.9|7577.9|7609.4|7585.8|7592.1|7574.1|544
1639368000000|2021-12-13 04:00:00|7593|7578|7598.2|7583.2|7601.5|7586.5|7590.7|7575.7|799
1639371600000|2021-12-13 05:00:00|7598.3|7583.3|7602.8|7587.8|7602.8|7587.8|7595.5|7580.5|706
1639375200000|2021-12-13 06:00:00|7603|7588|7605.7|7590.7|7607.1|7592.1|7602.8|7587.8|802
1639378800000|2021-12-13 07:00:00|7605.8|7590.8|7602.9|7587.9|7607|7592|7599.9|7584.9|736
1639382400000|2021-12-13 08:00:00|7602.5|7587.5|7603.4|7588.4|7606.1|7591.1|7601.2|7586.2|518
1639386000000|2021-12-13 09:00:00|7603.6|7588.6|7609.9|7594.9|7611.6|7596.6|7603|7588|884
1639389600000|2021-12-13 10:00:00|7610|7595|7610.7|7595.7|7613.7|7598.7|7608.4|7593.4|485
1639393200000|2021-12-13 11:00:00|7611.1|7596.1|7609|7594|7612.8|7596.2|7606.9|7584.2|298
1639396800000|2021-12-13 12:00:00|7608.8|7593.8|7606.4|7591.4|7608.8|7593.8|7605.6|7580.8|191
1639400400000|2021-12-13 13:00:00|7606.6|7591.6|7604.2|7589.2|7611.6|7592.9|7600.4|7579.4|593
1639404000000|2021-12-13 14:00:00|7604.1|7589.1|7608.7|7593.7|7612.1|7594|7604|7585.6|471
1639407600000|2021-12-13 15:00:00|7608.8|7593.8|7612.9|7597.9|7617.1|7599|7606.2|7591.2|444
1639411200000|2021-12-13 16:00:00|7613.2|7598.2|7613.6|7598.6|7619.5|7599.8|7611.3|7592.2|287
1639414800000|2021-12-13 17:00:00|7613.5|7598.5|7617.8|7602.8|7617.8|7602.8|7613.2|7598.2|186
1639418400000|2021-12-13 18:00:00|7617.9|7602.9|7622|7597|7624|7602.9|7614.9|7594.9|144
1639422000000|2021-12-13 19:00:00|7622.1|7597.1|7614.6|7599.6|7622.2|7602.3|7614.2|7594.8|52
1639443600000|2021-12-14 01:00:00|7617.2|7592.2|7616|7591|7619.7|7594.7|7614.5|7589.5|60
1639447200000|2021-12-14 02:00:00|7615.7|7590.7|7617.1|7592.1|7617.1|7592.1|7615.7|7590.7|20
1639450800000|2021-12-14 03:00:00|7617|7592|7618.7|7603.7|7622.5|7605.6|7612.9|7591.5|431
1639454400000|2021-12-14 04:00:00|7618.9|7603.9|7624.4|7609.4|7628.6|7613.6|7618.2|7603.2|1080
1639458000000|2021-12-14 05:00:00|7624.3|7609.3|7627.5|7612.5|7627.5|7612.5|7623.9|7608.9|832
1639461600000|2021-12-14 06:00:00|7627.6|7612.6|7618.5|7603.5|7627.9|7612.9|7618.1|7603.1|741
1639465200000|2021-12-14 07:00:00|7618.4|7603.4|7621.1|7606.1|7622.7|7607.7|7615.6|7600.6|915
1639468800000|2021-12-14 08:00:00|7621.5|7606.5|7619.8|7604.8|7622.6|7607.6|7616|7601|707
1639472400000|2021-12-14 09:00:00|7619.7|7604.7|7620.4|7605.4|7621.8|7606.8|7618.6|7603.6|572
1639476000000|2021-12-14 10:00:00|7620.5|7605.5|7619.8|7604.8|7622.5|7607.5|7619.6|7604.6|380
1639479600000|2021-12-14 11:00:00|7619.9|7604.9|7620.4|7605.4|7620.8|7605.8|7613.9|7598.9|291
1639483200000|2021-12-14 12:00:00|7620.6|7605.6|7623.5|7608.5|7633.4|7612.4|7619.9|7602.9|441
1639486800000|2021-12-14 13:00:00|7623.2|7608.2|7632|7617|7636.8|7617.9|7622.9|7604.3|730
1639490400000|2021-12-14 14:00:00|7632.1|7617.1|7637.6|7612.6|7643.2|7623.5|7631.7|7612.2|804
1639494000000|2021-12-14 15:00:00|7637.7|7612.7|7642|7627|7647|7627.3|7633.3|7612.6|424
1639497600000|2021-12-14 16:00:00|7641.8|7626.8|7640.7|7625.7|7649.1|7629.1|7638.3|7618.8|351
1639501200000|2021-12-14 17:00:00|7640.8|7625.8|7642.8|7617.8|7646|7626.8|7636.8|7617.2|327
1639504800000|2021-12-14 18:00:00|7642.9|7617.9|7645.5|7620.5|7645.9|7625.4|7637.9|7617.5|227
1639508400000|2021-12-14 19:00:00|7645.4|7620.4|7645.3|7620.3|7646.5|7621.5|7644.6|7619.6|88
1639530000000|2021-12-15 01:00:00|7643.4|7618.4|7643.4|7618.4|7647|7622|7639.6|7614.6|127
1639533600000|2021-12-15 02:00:00|7645.3|7620.3|7644.9|7619.9|7647.5|7622.5|7644.3|7619.3|64
1639537200000|2021-12-15 03:00:00|7645|7620|7638|7623|7650.2|7625.2|7635.5|7616.3|668
1639540800000|2021-12-15 04:00:00|7637.9|7622.9|7639.9|7624.9|7643.5|7628.5|7637.7|7622.7|666
1639544400000|2021-12-15 05:00:00|7639.8|7624.8|7638.5|7623.5|7640.2|7625.2|7636.2|7621.2|581
1639548000000|2021-12-15 06:00:00|7638.6|7623.6|7639.2|7624.2|7642.1|7627.1|7635.2|7620.2|524
1639551600000|2021-12-15 07:00:00|7639.4|7624.4|7638.3|7623.3|7642.6|7627.6|7637.2|7622.2|612
1639555200000|2021-12-15 08:00:00|7638.2|7623.2|7639.4|7624.4|7641|7626|7636.8|7621.8|509
1639558800000|2021-12-15 09:00:00|7639.3|7624.3|7657.3|7642.3|7658|7643|7637.7|7622.7|1400
1639562400000|2021-12-15 10:00:00|7657.6|7642.6|7667.5|7652.5|7669.4|7654.4|7656.5|7641.5|1128
1639566000000|2021-12-15 11:00:00|7667.3|7652.3|7666.8|7651.8|7673.5|7653.2|7662.2|7643.7|465
1639569600000|2021-12-15 12:00:00|7666.4|7651.4|7676.8|7651.8|7677.2|7656.9|7664.1|7646.3|348
1639573200000|2021-12-15 13:00:00|7676.6|7651.6|7669|7644|7681.8|7662.7|7661.6|7641.7|782
1639576800000|2021-12-15 14:00:00|7669.1|7644.1|7676|7651|7679.6|7659.8|7664.5|7643.7|629
1639580400000|2021-12-15 15:00:00|7676.1|7651.1|7672|7657|7679|7659.3|7670.1|7650.5|455
1639584000000|2021-12-15 16:00:00|7671.9|7656.9|7684.6|7659.6|7685|7665.1|7671.7|7654.2|389
1639587600000|2021-12-15 17:00:00|7684.7|7659.7|7678.3|7663.3|7686.7|7666.5|7676|7655.6|264
1639591200000|2021-12-15 18:00:00|7678.2|7663.2|7681.7|7656.7|7685.2|7663.6|7676.5|7654.2|197
1639594800000|2021-12-15 19:00:00|7682.2|7657.2|7670.5|7645.5|7690.2|7665.2|7669.6|7644.6|298
1639616400000|2021-12-16 01:00:00|7652|7627|7652.6|7627.6|7655.4|7630.2|7650.9|7625.9|61
1639620000000|2021-12-16 02:00:00|7652.5|7627.5|7657.2|7632.2|7658.6|7633.6|7647.6|7619.6|207
1639623600000|2021-12-16 03:00:00|7657.3|7632.3|7661.9|7636.9|7662.3|7639.5|7650.7|7629.9|462
1639627200000|2021-12-16 04:00:00|7662|7637|7658.1|7643.1|7667.6|7650.7|7654.8|7637|886
1639630800000|2021-12-16 05:00:00|7658.2|7643.2|7658.7|7643.7|7660.5|7645.5|7654.2|7639.2|779
1639634400000|2021-12-16 06:00:00|7658.9|7643.9|7655.7|7640.7|7660.5|7645.5|7655.5|7640.5|610
1639638000000|2021-12-16 07:00:00|7655.8|7640.8|7648.9|7633.9|7662.6|7642.5|7646.2|7631.2|1199
1639641600000|2021-12-16 08:00:00|7649.1|7634.1|7644.8|7629.8|7652.8|7637.8|7639.3|7624.3|1253
1639645200000|2021-12-16 09:00:00|7644.9|7629.9|7643.4|7628.4|7645.1|7630.1|7640.8|7625.8|847
1639648800000|2021-12-16 10:00:00|7643.7|7628.7|7644|7629|7645.3|7630.3|7641.1|7626.1|522
1639652400000|2021-12-16 11:00:00|7644.1|7629.1|7650.8|7625.8|7650.9|7632|7642.8|7625.6|247
1639656000000|2021-12-16 12:00:00|7650.9|7625.9|7652.7|7637.7|7657.6|7638|7645.8|7625|536
1639659600000|2021-12-16 13:00:00|7652.6|7637.6|7658.3|7633.3|7661|7640.3|7651.9|7631.7|672
1639663200000|2021-12-16 14:00:00|7653.3|7638.3|7660.9|7635.9|7663.8|7644|7652.4|7634.4|394
1639666800000|2021-12-16 15:00:00|7660.8|7635.8|7659.6|7634.6|7665.4|7646.2|7654.2|7633.8|246
1639670400000|2021-12-16 16:00:00|7659.5|7634.5|7659.7|7634.7|7661.3|7641.7|7651.8|7632.3|211
1639674000000|2021-12-16 17:00:00|7659.8|7634.8|7662.7|7637.7|7664|7644|7654.4|7634.1|149
1639677600000|2021-12-16 18:00:00|7663|7638|7662.8|7637.8|7663.1|7642.8|7654.8|7635|159
1639681200000|2021-12-16 19:00:00|7662.5|7637.5|7659.8|7644.8|7664.8|7644.8|7656.6|7635.7|300
1639702800000|2021-12-17 01:00:00|7661.6|7633.6|7658.6|7633.5|7661.7|7633.7|7658.6|7632|44
1639706400000|2021-12-17 02:00:00|7658.7|7633.6|7658.6|7633.6|7659.8|7634.8|7658.6|7633.6|15
1639710000000|2021-12-17 03:00:00|7658.5|7633.5|7660.1|7635.1|7661.4|7641.1|7653.9|7630.9|666
1639713600000|2021-12-17 04:00:00|7660.2|7635.2|7656.6|7641.6|7662.8|7647.5|7654.4|7635.1|913
1639717200000|2021-12-17 05:00:00|7656.5|7641.5|7655|7640|7658.8|7643.8|7653.8|7638.8|832
1639720800000|2021-12-17 06:00:00|7655.2|7640.2|7649.5|7634.5|7655.6|7640.6|7648.9|7633.9|818
1639724400000|2021-12-17 07:00:00|7649.4|7634.4|7648.3|7633.3|7649.5|7634.5|7645.9|7630.9|665
1639728000000|2021-12-17 08:00:00|7648.4|7633.4|7647.1|7632.1|7652.3|7637.3|7647.1|7632.1|613
1639731600000|2021-12-17 09:00:00|7646.9|7631.9|7642.4|7627.4|7649|7634|7640.1|7625.1|876
1639735200000|2021-12-17 10:00:00|7642.6|7627.6|7636.4|7621.4|7642.6|7627.6|7631.9|7610.2|788
1639738800000|2021-12-17 11:00:00|7636.5|7621.5|7637.1|7612.1|7644.1|7622.9|7632.4|7608.5|403
1639742400000|2021-12-17 12:00:00|7637.3|7612.3|7630.3|7615.3|7640.8|7620.7|7630.2|7609.2|505
1639746000000|2021-12-17 13:00:00|7630.5|7615.5|7636|7621|7636.4|7621.4|7630.3|7610|405
1639749600000|2021-12-17 14:00:00|7635.9|7620.9|7643.2|7618.2|7648.8|7626.2|7635.3|7616.2|708
1639753200000|2021-12-17 15:00:00|7643.3|7618.3|7643|7618|7646|7626.4|7636.5|7617.3|441
1639756800000|2021-12-17 16:00:00|7643.1|7618.1|7636.8|7621.8|7644.1|7624.2|7634|7617.2|225
1639760400000|2021-12-17 17:00:00|7636.7|7621.7|7639.9|7614.9|7640.4|7621.9|7633.7|7614.9|189
1639764000000|2021-12-17 18:00:00|7639.8|7614.8|7640.7|7615.7|7641.2|7620.2|7635|7614.7|79
1639767600000|2021-12-17 19:00:00|7640.6|7615.6|7637.2|7622.2|7642.1|7622.3|7636.6|7615.6|46
1639771200000|2021-12-17 20:00:00|7637.4|7622.4|7641.6|7616.6|7642.6|7622.6|7636.4|7616.4|57
1639962000000|2021-12-20 01:00:00|7645.2|7620.2|7646.8|7621.8|7646.9|7621.9|7645.2|7620.2|23
1639965600000|2021-12-20 02:00:00|7646.9|7621.9|7646.9|7621.9|7647.1|7622.1|7646.8|7621.8|8
1639969200000|2021-12-20 03:00:00|7646.8|7621.8|7646.2|7631.2|7650.6|7632.1|7641.1|7621.6|417
1639972800000|2021-12-20 04:00:00|7646.1|7631.1|7648.1|7633.1|7653.1|7638.1|7645|7630|762
1639976400000|2021-12-20 05:00:00|7647.9|7632.9|7634.4|7619.4|7649.3|7634.3|7634.2|7619.2|1047
1639980000000|2021-12-20 06:00:00|7634.3|7619.3|7634.5|7619.5|7640|7625|7630.3|7615.3|1049
1639983600000|2021-12-20 07:00:00|7634.6|7619.6|7632.7|7617.7|7637.7|7622.7|7631.6|7616.6|1036
1639987200000|2021-12-20 08:00:00|7632.8|7617.8|7619|7604|7633.3|7618.3|7618.1|7603.1|1263
1639990800000|2021-12-20 09:00:00|7619.4|7604.4|7626.5|7611.5|7629|7614|7618.8|7603.8|1253
1639994400000|2021-12-20 10:00:00|7626.6|7611.6|7622.2|7607.2|7628.4|7613.4|7620.6|7605.6|780
1639998000000|2021-12-20 11:00:00|7622.1|7607.1|7621.9|7606.9|7623.8|7608.8|7621|7606|418
1640001600000|2021-12-20 12:00:00|7622|7607|7621.8|7606.8|7626.8|7607.6|7619.9|7599.6|414
1640005200000|2021-12-20 13:00:00|7621.7|7606.7|7616.3|7601.3|7628.6|7608.6|7616.3|7597.4|397
1640008800000|2021-12-20 14:00:00|7616.4|7601.4|7624.2|7599.2|7625|7601.5|7612.7|7593.4|641
1640012400000|2021-12-20 15:00:00|7624.5|7599.5|7615.7|7600.7|7627|7606.2|7614.2|7594|496
1640016000000|2021-12-20 16:00:00|7615.6|7600.6|7614.4|7599.4|7620|7601.9|7612.5|7594.7|273
1640019600000|2021-12-20 17:00:00|7614.5|7599.5|7615.6|7590.6|7617.7|7599.8|7607.9|7587.8|586
1640023200000|2021-12-20 18:00:00|7615.4|7590.4|7614.2|7589.2|7616.6|7591.6|7613.6|7588.6|84
1640026800000|2021-12-20 19:00:00|7614.1|7589.1|7616|7591|7616.2|7591.2|7613.6|7588.6|85
1640048400000|2021-12-21 01:00:00|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|1
1640055600000|2021-12-21 03:00:00|7617.6|7592.6|7606.8|7591.8|7619.1|7599.5|7605.8|7585.9|608
1640059200000|2021-12-21 04:00:00|7606.5|7591.5|7603.5|7588.5|7608.7|7593.7|7600.9|7585.9|1270
1640062800000|2021-12-21 05:00:00|7603.6|7588.6|7596.5|7581.5|7606.5|7591.5|7594.7|7579.7|925
1640066400000|2021-12-21 06:00:00|7596.4|7581.4|7590.9|7575.9|7598.4|7583.4|7590.4|7575.4|815
1640070000000|2021-12-21 07:00:00|7590.6|7575.6|7577.9|7562.9|7590.7|7575.7|7573.5|7558.5|1712
1640073600000|2021-12-21 08:00:00|7578|7563|7592.9|7577.9|7596|7581|7576.5|7561.5|1838
1640077200000|2021-12-21 09:00:00|7593|7578|7592.8|7577.8|7595.3|7580.3|7589.4|7574.4|711
1640080800000|2021-12-21 10:00:00|7592.9|7577.9|7590.9|7575.9|7592.9|7577.9|7587.8|7572.8|631
1640084400000|2021-12-21 11:00:00|7590.8|7575.8|7589.8|7574.8|7592.5|7577.5|7588.4|7573.4|377
1640088000000|2021-12-21 12:00:00|7589.9|7574.9|7590.7|7575.7|7591.8|7576.8|7589.2|7574.2|287
1640091600000|2021-12-21 13:00:00|7590.6|7575.6|7596|7581|7599.4|7584.4|7590.5|7575.5|380
1640095200000|2021-12-21 14:00:00|7596.1|7581.1|7602.2|7587.2|7602.3|7587.3|7595.7|7580.7|679
1640098800000|2021-12-21 15:00:00|7602.3|7587.3|7606.4|7591.4|7607.9|7592.9|7600|7579.7|542
1640102400000|2021-12-21 16:00:00|7606.5|7591.5|7604.4|7589.4|7606.7|7591.7|7601.2|7586.2|311
1640106000000|2021-12-21 17:00:00|7604.3|7589.3|7604.1|7589.1|7605.4|7590.4|7603.4|7588.4|357
1640109600000|2021-12-21 18:00:00|7604.2|7589.2|7604|7589|7608.4|7589.3|7601.6|7580.3|122
1640113200000|2021-12-21 19:00:00|7604.4|7589.4|7603.2|7588.2|7604.9|7589.9|7602.1|7587.1|91
1640134800000|2021-12-22 01:00:00|7600.7|7572.7|7604.3|7576.3|7604.3|7576.3|7600.7|7572.7|2
1640138400000|2021-12-22 02:00:00|7604.2|7576.2|7604.8|7579.8|7605.9|7580.9|7599.1|7571.1|108
1640142000000|2021-12-22 03:00:00|7604.9|7579.9|7591|7576|7605.9|7585.6|7590.4|7575.4|725
1640145600000|2021-12-22 04:00:00|7591.1|7576.1|7584.5|7569.5|7592.7|7577.7|7582.4|7567.4|1493
1640149200000|2021-12-22 05:00:00|7584.6|7569.6|7594.8|7579.8|7599.6|7584.6|7584.6|7569.6|1422
1640152800000|2021-12-22 06:00:00|7594.5|7579.5|7594.6|7579.6|7599.1|7584.1|7591.5|7576.5|1043
1640156400000|2021-12-22 07:00:00|7594.5|7579.5|7591.9|7576.9|7594.5|7579.5|7589.5|7574.5|615
1640160000000|2021-12-22 08:00:00|7592|7577|7592.2|7577.2|7594.6|7579.6|7588.3|7573.3|825
1640163600000|2021-12-22 09:00:00|7592.3|7577.3|7587.6|7572.6|7593|7578|7582.7|7567.7|684
1640167200000|2021-12-22 10:00:00|7587.4|7572.4|7586.9|7571.9|7587.9|7572.9|7585.7|7570.7|405
1640170800000|2021-12-22 11:00:00|7586.8|7571.8|7588.2|7573.2|7592.6|7577.6|7586.4|7571.4|373
1640174400000|2021-12-22 12:00:00|7588|7573|7588.2|7573.2|7592.4|7577.4|7585.2|7570.2|271
1640178000000|2021-12-22 13:00:00|7588.3|7573.3|7582.8|7567.8|7590.4|7575.4|7582.2|7567.2|477
1640181600000|2021-12-22 14:00:00|7582.7|7567.7|7580.4|7565.4|7586.3|7571.3|7580.3|7565.3|454
1640185200000|2021-12-22 15:00:00|7580.6|7565.6|7582.9|7567.9|7588.3|7570.5|7577.7|7562.7|395
1640188800000|2021-12-22 16:00:00|7582.8|7567.8|7583.3|7568.3|7584|7569|7581.5|7566.5|178
1640192400000|2021-12-22 17:00:00|7583.4|7568.4|7582.5|7567.5|7583.4|7568.4|7581.1|7566.1|135
1640196000000|2021-12-22 18:00:00|7582.4|7567.4|7582.4|7567.4|7583|7568|7582.1|7567.1|106
1640199600000|2021-12-22 19:00:00|7582.5|7567.5|7582.9|7567.9|7583.7|7568.7|7582.5|7567.5|35
1640221200000|2021-12-23 01:00:00|7589.4|7564.4|7588.7|7563.7|7589.4|7564.4|7588.6|7563.6|13
1640224800000|2021-12-23 02:00:00|7588.8|7563.8|7583.2|7558.2|7591.2|7566.2|7583.2|7558.2|126
1640228400000|2021-12-23 03:00:00|7583.1|7558.1|7577.6|7562.6|7585.6|7566.1|7576.9|7556.4|613
1640232000000|2021-12-23 04:00:00|7577.4|7562.4|7575.4|7560.4|7584|7569|7573.8|7558.8|1074
1640235600000|2021-12-23 05:00:00|7575.5|7560.5|7568.9|7553.9|7577.7|7562.7|7568.5|7553.5|897
1640239200000|2021-12-23 06:00:00|7568.8|7553.8|7564.5|7549.5|7571.4|7556.4|7564.1|7549.1|801
1640242800000|2021-12-23 07:00:00|7564.8|7549.8|7561|7546|7568.4|7553.4|7558.3|7543.3|1166
1640246400000|2021-12-23 08:00:00|7560.9|7545.9|7559|7544|7561.8|7546.8|7554.8|7539.8|887
1640250000000|2021-12-23 09:00:00|7559.2|7544.2|7557|7542|7562.5|7547.5|7555.4|7540.4|662
1640253600000|2021-12-23 10:00:00|7557.1|7542.1|7557|7542|7559.9|7544.9|7556.2|7541.2|371
1640257200000|2021-12-23 11:00:00|7556.8|7541.8|7552.9|7537.9|7559.1|7544.1|7552.9|7537.9|337
1640260800000|2021-12-23 12:00:00|7552.7|7537.7|7556.6|7541.6|7557.7|7542.7|7551.2|7536.2|539
1640264400000|2021-12-23 13:00:00|7556.4|7541.4|7554|7539|7558.8|7543.8|7552.3|7537.3|445
1640268000000|2021-12-23 14:00:00|7553.7|7538.7|7551.6|7536.6|7557|7539.1|7540.6|7525.1|753
1640271600000|2021-12-23 15:00:00|7551.5|7536.5|7539.5|7524.5|7551.5|7536.5|7538.3|7523.3|290
1640275200000|2021-12-23 16:00:00|7539.4|7524.4|7537.8|7522.8|7547.2|7527.1|7536.2|7518.6|281
1640278800000|2021-12-23 17:00:00|7537.5|7522.5|7535|7520|7544.6|7524.2|7535|7517.3|189
1640282400000|2021-12-23 18:00:00|7534.8|7519.8|7536.2|7521.2|7537.2|7522.2|7534.6|7519.6|111
1640286000000|2021-12-23 19:00:00|7535.7|7520.7|7540.1|7525.1|7549.8|7527.2|7535.3|7516.9|178
1640307600000|2021-12-24 01:00:00|7548.7|7523.7|7552|7527|7552.1|7527.1|7548.7|7523.7|59
1640311200000|2021-12-24 02:00:00|7552.1|7527.1|7550.5|7525.5|7552.2|7527.2|7550.3|7525.3|19
1640314800000|2021-12-24 03:00:00|7550.4|7525.4|7544.8|7529.8|7551.6|7534.6|7544.8|7525.4|337
1640318400000|2021-12-24 04:00:00|7544.9|7529.9|7545.5|7530.5|7550.7|7535.7|7543.1|7522.3|843
1640322000000|2021-12-24 05:00:00|7545.4|7530.4|7545.2|7530.2|7552.5|7537.5|7544.8|7529.8|439
1640325600000|2021-12-24 06:00:00|7545.3|7530.3|7541.2|7526.2|7548.5|7533.5|7540.2|7525.2|432
1640329200000|2021-12-24 07:00:00|7541.3|7526.3|7545|7530|7546.5|7531.5|7540|7525|523
1640332800000|2021-12-24 08:00:00|7544.9|7529.9|7539.5|7524.5|7547.1|7532.1|7537.2|7522.2|701
1640336400000|2021-12-24 09:00:00|7539.6|7524.6|7535|7520|7540.4|7525.4|7533.7|7518.7|519
1640340000000|2021-12-24 10:00:00|7535.2|7520.2|7535|7520|7537.1|7522.1|7534.3|7519.3|41
1640343600000|2021-12-24 11:00:00|7535.7|7520.7|7543.4|7518.4|7544.3|7524.1|7535.1|7517.2|112
1640347200000|2021-12-24 12:00:00|7543.8|7518.8|7544.8|7519.8|7544.8|7523.8|7538.8|7516.3|42
1640350800000|2021-12-24 13:00:00|7543.6|7518.6|7543.8|7518.8|7544.8|7519.8|7543.6|7518.6|10
1640354400000|2021-12-24 14:00:00|7538.9|7523.9|7543.9|7518.9|7544.8|7524|7538.9|7518.5|23
1640358000000|2021-12-24 15:00:00|7545.9|7520.9|7547.4|7522.4|7547.5|7522.5|7545.9|7520.9|28
1640361600000|2021-12-24 16:00:00|7547.3|7522.3|7545.7|7520.7|7547.3|7522.3|7545.7|7520.7|14
1640365200000|2021-12-24 17:00:00|7545.8|7520.8|7546.9|7521.9|7546.9|7521.9|7545.8|7520.8|28
1640368800000|2021-12-24 18:00:00|7547|7522|7546.8|7521.8|7547.4|7522.4|7546.4|7521.4|5
1640372400000|2021-12-24 19:00:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1640376000000|2021-12-24 20:00:00|7546.8|7521.8|7547|7522|7547|7522|7546.8|7521.8|2
1640566800000|2021-12-27 01:00:00|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|1
1640570400000|2021-12-27 02:00:00|7546.2|7519.9|7545.5|7520.5|7546.2|7520.8|7544.5|7518.7|72
1640574000000|2021-12-27 03:00:00|7545.3|7520.3|7549.1|7534.1|7550|7535|7536.3|7514.9|738
1640577600000|2021-12-27 04:00:00|7549|7534|7537.9|7522.9|7552|7537|7537.5|7522.5|1339
1640581200000|2021-12-27 05:00:00|7538|7523|7549.7|7534.7|7550.3|7535.3|7537.9|7522.9|924
1640584800000|2021-12-27 06:00:00|7549.8|7534.8|7543.2|7528.2|7549.8|7534.8|7542.1|7527.1|793
1640588400000|2021-12-27 07:00:00|7543.1|7528.1|7541.4|7526.4|7543.1|7528.1|7536.9|7521.9|787
1640592000000|2021-12-27 08:00:00|7541.3|7526.3|7533.7|7518.7|7542|7527|7530.3|7515.3|1267
1640595600000|2021-12-27 09:00:00|7533.6|7518.6|7534.9|7519.9|7537.6|7522.6|7532|7517|678
1640599200000|2021-12-27 10:00:00|7535|7520|7532.4|7517.4|7536.9|7521.9|7532.3|7517.3|453
1640602800000|2021-12-27 11:00:00|7532.5|7517.5|7541.4|7516.4|7541.7|7520.2|7531.9|7515.1|293
1640606400000|2021-12-27 12:00:00|7541.3|7516.3|7535.8|7520.8|7542.9|7522.6|7535.2|7514.8|181
1640610000000|2021-12-27 13:00:00|7535.7|7520.7|7538.7|7513.7|7539.4|7520.9|7532.6|7512|384
1640613600000|2021-12-27 14:00:00|7538.3|7513.3|7538.5|7513.5|7540.2|7515.2|7537.2|7512.2|446
1640617200000|2021-12-27 15:00:00|7538.4|7513.4|7532|7517|7539|7517.9|7531.6|7510.9|460
1640620800000|2021-12-27 16:00:00|7531.9|7516.9|7530.3|7515.3|7537.2|7517.2|7530.2|7511.8|89
1640624400000|2021-12-27 17:00:00|7530.2|7515.2|7524.3|7509.3|7531.2|7515.3|7522.1|7503.2|155
1640628000000|2021-12-27 18:00:00|7524.2|7509.2|7527.9|7512.9|7529.2|7514.2|7522.2|7502.2|94
1640631600000|2021-12-27 19:00:00|7528|7513|7527.7|7512.7|7533.4|7514.1|7527.5|7507.8|81
1640653200000|2021-12-28 01:00:00|7532.5|7507.5|7535|7510|7535.1|7510.1|7532.5|7507.5|39
1640656800000|2021-12-28 02:00:00|7535.2|7510.2|7536.9|7511.9|7537.2|7512.2|7535.2|7510.2|40
1640660400000|2021-12-28 03:00:00|7536.8|7511.8|7529.3|7514.3|7536.9|7517.5|7528.3|7511.1|497
1640664000000|2021-12-28 04:00:00|7529.2|7514.2|7524.6|7509.6|7530|7515|7521.6|7506.6|781
1640667600000|2021-12-28 05:00:00|7524.4|7509.4|7518.5|7503.5|7524.7|7509.7|7518.5|7503.5|602
1640671200000|2021-12-28 06:00:00|7518.6|7503.6|7518.6|7503.6|7522.4|7507.4|7514.1|7499.1|813
1640674800000|2021-12-28 07:00:00|7518.5|7503.5|7514.9|7499.9|7518.6|7503.6|7511.7|7496.7|848
1640678400000|2021-12-28 08:00:00|7514.8|7499.8|7505.6|7490.6|7514.8|7499.8|7500.2|7485.2|1179
1640682000000|2021-12-28 09:00:00|7505.7|7490.7|7498.9|7483.9|7506.6|7491.6|7492.7|7477.7|965
1640685600000|2021-12-28 10:00:00|7498.4|7483.4|7504|7489|7504.4|7489.4|7498.3|7483.3|354
1640689200000|2021-12-28 11:00:00|7503.9|7488.9|7505.6|7490.6|7510.8|7492.2|7503.8|7482.9|324
1640692800000|2021-12-28 12:00:00|7505.7|7490.7|7503.3|7488.3|7510.8|7491.6|7501.7|7483.3|407
1640696400000|2021-12-28 13:00:00|7503.2|7488.2|7500.4|7485.4|7503.9|7488.9|7499.7|7484.7|188
1640700000000|2021-12-28 14:00:00|7500.5|7485.5|7502|7487|7504.4|7489.4|7499.1|7484.1|445
1640703600000|2021-12-28 15:00:00|7501.9|7486.9|7505.9|7490.9|7507.6|7492.6|7501.8|7486.8|266
1640707200000|2021-12-28 16:00:00|7506|7491|7503.5|7488.5|7506.2|7491.2|7503.3|7488.3|219
1640710800000|2021-12-28 17:00:00|7503.6|7488.6|7504.3|7489.3|7508.7|7489.4|7502.7|7483.4|312
1640714400000|2021-12-28 18:00:00|7504.4|7489.4|7504.7|7489.7|7505.6|7490.6|7504.4|7489.4|69
1640718000000|2021-12-28 19:00:00|7505.5|7490.5|7507.1|7492.1|7511.8|7493.8|7504.6|7485.8|147
1640739600000|2021-12-29 01:00:00|7514.6|7489.6|7514.4|7489.4|7514.8|7489.8|7513|7488|8
1640743200000|2021-12-29 02:00:00|7514.5|7489.5|7515.2|7490.2|7516.1|7495.3|7509.9|7489.5|35
1640746800000|2021-12-29 03:00:00|7515.1|7490.1|7509|7494|7515.4|7497.3|7507|7488.8|847
1640750400000|2021-12-29 04:00:00|7508.8|7493.8|7505.9|7490.9|7509.5|7494.5|7498.1|7483.1|1502
1640754000000|2021-12-29 05:00:00|7505.8|7490.8|7506.4|7491.4|7506.7|7491.7|7502.2|7487.2|1171
1640757600000|2021-12-29 06:00:00|7506.3|7491.3|7508|7493|7509.6|7494.6|7503.8|7488.8|1121
1640761200000|2021-12-29 07:00:00|7508.1|7493.1|7514.2|7499.2|7515.7|7500.7|7502.2|7487.2|1356
1640764800000|2021-12-29 08:00:00|7514.1|7499.1|7507.5|7492.5|7517.6|7502.6|7507.2|7492.2|844
1640768400000|2021-12-29 09:00:00|7507.4|7492.4|7507.6|7492.6|7509.8|7494.8|7502|7487|763
1640772000000|2021-12-29 10:00:00|7507.4|7492.4|7504.8|7489.8|7509.8|7494.8|7504.3|7489.3|641
1640775600000|2021-12-29 11:00:00|7504.7|7489.7|7501.6|7486.6|7504.7|7489.7|7500.5|7485.5|293
1640779200000|2021-12-29 12:00:00|7501.7|7486.7|7500.9|7485.9|7502.5|7487.5|7500.8|7485.8|254
1640782800000|2021-12-29 13:00:00|7500.8|7485.8|7497.3|7482.3|7501|7486|7497.1|7482.1|418
1640786400000|2021-12-29 14:00:00|7497.4|7482.4|7492.6|7477.6|7499.3|7484.3|7492.3|7477.3|328
1640790000000|2021-12-29 15:00:00|7492.7|7477.7|7492.3|7477.3|7493.7|7478.7|7485|7470|787
1640793600000|2021-12-29 16:00:00|7492.4|7477.4|7487.4|7472.4|7494.4|7479.4|7485|7470|467
1640797200000|2021-12-29 17:00:00|7487.5|7472.5|7490.2|7475.2|7491|7476|7486.5|7471.5|271
1640800800000|2021-12-29 18:00:00|7490.1|7475.1|7487.1|7472.1|7492.3|7477.3|7487.1|7472.1|289
1640804400000|2021-12-29 19:00:00|7487.2|7472.2|7492.1|7467.1|7492.6|7472.5|7485.7|7466.3|230
1640826000000|2021-12-30 01:00:00|7486.5|7461.5|7489.7|7464.7|7490.6|7465.6|7483.6|7458.6|91
1640829600000|2021-12-30 02:00:00|7490.1|7465.1|7490.6|7465.6|7492.6|7471.9|7486.6|7464.5|55
1640833200000|2021-12-30 03:00:00|7490.7|7465.7|7486.1|7471.1|7492.9|7474.7|7484.7|7465.4|698
1640836800000|2021-12-30 04:00:00|7486|7471|7491.6|7476.6|7493.6|7478.6|7482.3|7467.3|1260
1640840400000|2021-12-30 05:00:00|7491.7|7476.7|7495.4|7480.4|7497|7482|7490.8|7475.8|915
1640844000000|2021-12-30 06:00:00|7495.5|7480.5|7489.7|7474.7|7495.8|7480.8|7487.2|7472.2|978
1640847600000|2021-12-30 07:00:00|7489.8|7474.8|7481.7|7466.7|7494.7|7479.7|7481.7|7466.7|1068
1640851200000|2021-12-30 08:00:00|7481.6|7466.6|7477.3|7462.3|7481.6|7466.6|7468.4|7453.4|1883
1640854800000|2021-12-30 09:00:00|7477.2|7462.2|7473.8|7458.8|7481.8|7466.8|7469.5|7454.5|1284
1640858400000|2021-12-30 10:00:00|7473.7|7458.7|7473.3|7458.3|7476.1|7461.1|7469|7454|815
1640862000000|2021-12-30 11:00:00|7472.8|7457.8|7470.4|7455.4|7472.8|7457.8|7469.7|7454.7|353
1640865600000|2021-12-30 12:00:00|7470.6|7455.6|7466.1|7451.1|7471|7456|7466.1|7451.1|193
1640869200000|2021-12-30 13:00:00|7466.3|7451.3|7469.3|7454.3|7470.1|7455.1|7465.7|7450.7|677
1640872800000|2021-12-30 14:00:00|7469.4|7454.4|7466|7451|7469.7|7454.7|7461.4|7446.4|528
1640876400000|2021-12-30 15:00:00|7465.7|7450.7|7472.5|7457.5|7476.2|7461.2|7464.9|7449.9|470
1640880000000|2021-12-30 16:00:00|7472.6|7457.6|7477.2|7462.2|7477.2|7462.2|7472.3|7457.3|290
1640883600000|2021-12-30 17:00:00|7477.3|7462.3|7478.8|7463.8|7487.4|7468.8|7475.7|7460.7|406
1640887200000|2021-12-30 18:00:00|7478.7|7463.7|7480.7|7465.7|7480.7|7465.7|7478.2|7463.2|81
1640890800000|2021-12-30 19:00:00|7480.8|7465.8|7479.9|7464.9|7483.9|7468.9|7479.8|7464.8|147
1640912400000|2021-12-31 01:00:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1640919600000|2021-12-31 03:00:00|7481.3|7456.3|7474.6|7459.6|7482|7462.8|7473.8|7453.4|1266
1640923200000|2021-12-31 04:00:00|7474.7|7459.7|7461.5|7446.5|7474.9|7459.9|7461.5|7446.5|1198
1640926800000|2021-12-31 05:00:00|7461.1|7446.1|7459.4|7444.4|7465.1|7450.1|7457.8|7442.8|1294
1640930400000|2021-12-31 06:00:00|7459.1|7444.1|7461.6|7446.6|7465.4|7450.4|7454.6|7439.6|1321
1640934000000|2021-12-31 07:00:00|7461.7|7446.7|7454.1|7439.1|7463|7448|7451.1|7436.1|1442
1640937600000|2021-12-31 08:00:00|7454|7439|7441.5|7426.5|7457.4|7442.4|7441.1|7426.1|1437
1640941200000|2021-12-31 09:00:00|7441.4|7426.4|7464.2|7449.2|7468.1|7453.1|7440.2|7425.2|1410
1640944800000|2021-12-31 10:00:00|7464.6|7449.6|7461.9|7446.9|7466.2|7451.2|7459.1|7444.1|847
1640948400000|2021-12-31 11:00:00|7461.8|7446.8|7468.1|7453.1|7472.9|7453.6|7461.3|7442.4|737
1640952000000|2021-12-31 12:00:00|7467|7452|7467.8|7452.8|7469.2|7454.2|7463.7|7448.7|290
1640955600000|2021-12-31 13:00:00|7468|7453|7467.4|7452.4|7469|7454|7466|7451|550
1640959200000|2021-12-31 14:00:00|7467.3|7452.3|7477.8|7462.8|7479|7464|7467.3|7452.3|574
1640962800000|2021-12-31 15:00:00|7477.7|7462.7|7480.8|7465.8|7483.2|7468.2|7476.2|7461.2|664
1640966400000|2021-12-31 16:00:00|7480.7|7465.7|7483.2|7468.2|7489.1|7469.8|7480.4|7463.3|902
1640970000000|2021-12-31 17:00:00|7483.1|7468.1|7487|7462|7489.1|7469|7481.1|7460.7|1050
1640973600000|2021-12-31 18:00:00|7487.1|7462.1|7486.3|7461.3|7487.9|7468.2|7480.6|7460.8|436
1640977200000|2021-12-31 19:00:00|7486.7|7461.7|7487.1|7462.1|7487.5|7465.9|7479.4|7459.6|146
1640980800000|2021-12-31 20:00:00|7487|7462|7486.7|7461.7|7489.8|7464.8|7485.2|7460.2|187
1641171600000|2022-01-03 01:00:00|7476.5|7448.5|7478.9|7450.9|7486.1|7460|7472.7|7444.7|84
1641175200000|2022-01-03 02:00:00|7483.1|7455.1|7484.7|7459.7|7489.2|7463.3|7483.1|7455.1|204
1641178800000|2022-01-03 03:00:00|7484.3|7459.3|7470.7|7455.7|7484.3|7465|7469.1|7454.1|876
1641182400000|2022-01-03 04:00:00|7470.6|7455.6|7476.1|7461.1|7481.6|7466.6|7465.1|7450.1|1016
1641186000000|2022-01-03 05:00:00|7476.2|7461.2|7470|7455|7479.2|7464.2|7469.6|7454.6|1107
1641189600000|2022-01-03 06:00:00|7469.9|7454.9|7463.2|7448.2|7470|7455|7457.6|7442.6|1377
1641193200000|2022-01-03 07:00:00|7463|7448|7462.3|7447.3|7466.6|7451.6|7459.8|7444.8|946
1641196800000|2022-01-03 08:00:00|7462.5|7447.5|7467.3|7452.3|7470.5|7455.5|7459.6|7444.6|1157
1641200400000|2022-01-03 09:00:00|7467.5|7452.5|7459.6|7444.6|7469.7|7454.7|7458.9|7443.9|890
1641204000000|2022-01-03 10:00:00|7459.4|7444.4|7468.1|7453.1|7468.4|7453.4|7459|7444|963
1641207600000|2022-01-03 11:00:00|7468|7453|7469.5|7444.5|7471.2|7453.5|7461.4|7440|788
1641211200000|2022-01-03 12:00:00|7469.4|7444.4|7469.7|7454.7|7473.4|7458.4|7463.8|7443.6|593
1641214800000|2022-01-03 13:00:00|7469.8|7454.8|7479.1|7464.1|7480.4|7465.4|7469.7|7454.7|922
1641218400000|2022-01-03 14:00:00|7479.2|7464.2|7485.3|7470.3|7486.8|7471.8|7478.6|7463.6|1153
1641222000000|2022-01-03 15:00:00|7485.2|7470.2|7475.5|7460.5|7485.3|7470.3|7471.1|7451|741
1641225600000|2022-01-03 16:00:00|7475.4|7460.4|7477.7|7462.7|7479.8|7464.8|7474.4|7459.4|756
1641229200000|2022-01-03 17:00:00|7477.8|7462.8|7478.3|7463.3|7479.1|7464.1|7476.6|7461.6|395
1641232800000|2022-01-03 18:00:00|7478.4|7463.4|7473.7|7458.7|7478.5|7463.5|7473|7458|142
1641236400000|2022-01-03 19:00:00|7473.6|7458.6|7473.8|7458.8|7475.4|7460.4|7473.2|7458.2|143
1641258000000|2022-01-04 01:00:00|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|1
1641261600000|2022-01-04 02:00:00|7486|7461|7484.9|7459.9|7486.1|7461.1|7484.9|7459.9|59
1641265200000|2022-01-04 03:00:00|7484.8|7459.8|7484.2|7469.2|7484.8|7469.6|7477.1|7458.9|956
1641268800000|2022-01-04 04:00:00|7484.3|7469.3|7490.7|7475.7|7493.6|7478.6|7478.2|7463.2|1375
1641272400000|2022-01-04 05:00:00|7491|7476|7487.3|7472.3|7494|7479|7484.1|7469.1|1254
1641276000000|2022-01-04 06:00:00|7487.2|7472.2|7491|7476|7491.8|7476.8|7486.2|7471.2|741
1641279600000|2022-01-04 07:00:00|7491.1|7476.1|7485|7470|7491.7|7476.7|7484.3|7469.3|1078
1641283200000|2022-01-04 08:00:00|7485.2|7470.2|7483.1|7468.1|7485.2|7470.2|7478.3|7463.3|1100
1641286800000|2022-01-04 09:00:00|7483.2|7468.2|7487.5|7472.5|7490.3|7475.3|7482.7|7467.7|799
1641290400000|2022-01-04 10:00:00|7487.7|7472.7|7491.1|7476.1|7494.8|7479.8|7487.4|7472.4|632
1641294000000|2022-01-04 11:00:00|7491|7476|7494.8|7479.8|7495|7480|7490.7|7475.7|403
1641297600000|2022-01-04 12:00:00|7494.5|7479.5|7502.2|7487.2|7504.3|7489.3|7493.1|7478.1|455
1641301200000|2022-01-04 13:00:00|7502.4|7487.4|7492.9|7477.9|7502.6|7487.6|7492.9|7477.9|738
1641304800000|2022-01-04 14:00:00|7492.8|7477.8|7490.5|7475.5|7495.4|7480.4|7488.5|7473.5|816
1641308400000|2022-01-04 15:00:00|7490.2|7475.2|7485.4|7470.4|7491.2|7476.2|7483.6|7468.6|762
1641312000000|2022-01-04 16:00:00|7485.5|7470.5|7486.7|7471.7|7488.2|7473.2|7484.5|7469.5|525
1641315600000|2022-01-04 17:00:00|7486.8|7471.8|7490|7475|7492.3|7477.3|7486.5|7471.5|572
1641319200000|2022-01-04 18:00:00|7489.9|7474.9|7489.8|7474.8|7490.1|7475.1|7487.9|7472.9|798
1641322800000|2022-01-04 19:00:00|7489.9|7474.9|7487.7|7472.7|7490.4|7475.4|7487.7|7472.7|63
1641344400000|2022-01-05 01:00:00|7495|7470|7493.7|7468.7|7495.2|7475.1|7490.1|7468.7|30
1641348000000|2022-01-05 02:00:00|7494|7469|7493.5|7468.5|7495.4|7470.4|7493.3|7468.3|28
1641351600000|2022-01-05 03:00:00|7493.4|7468.4|7489.2|7474.2|7496.2|7477.2|7485.9|7467|690
1641355200000|2022-01-05 04:00:00|7489.3|7474.3|7481.6|7466.6|7490.4|7475.4|7479.1|7464.1|962
1641358800000|2022-01-05 05:00:00|7481.7|7466.7|7480.8|7465.8|7485|7470|7477.5|7462.5|757
1641362400000|2022-01-05 06:00:00|7480.7|7465.7|7479.6|7464.6|7483.1|7468.1|7477.5|7462.5|604
1641366000000|2022-01-05 07:00:00|7479.7|7464.7|7470.8|7455.8|7482.1|7467.1|7466.2|7451.2|892
1641369600000|2022-01-05 08:00:00|7470.9|7455.9|7463.6|7448.6|7472.6|7457.6|7460.9|7445.9|1259
1641373200000|2022-01-05 09:00:00|7463.4|7448.4|7467.3|7452.3|7467.7|7452.7|7461.6|7446.6|498
1641376800000|2022-01-05 10:00:00|7467.4|7452.4|7470.4|7455.4|7470.8|7455.8|7466|7451|347
1641380400000|2022-01-05 11:00:00|7470.3|7455.3|7468.2|7453.2|7470.6|7455.6|7466.8|7451.8|323
1641384000000|2022-01-05 12:00:00|7468.4|7453.4|7469.7|7454.7|7471.5|7456.5|7468.2|7453.2|232
1641387600000|2022-01-05 13:00:00|7469.6|7454.6|7466.7|7451.7|7470.1|7455.1|7466.2|7451.2|290
1641391200000|2022-01-05 14:00:00|7466.8|7451.8|7464.8|7449.8|7467.3|7452.3|7462.7|7447.7|260
1641394800000|2022-01-05 15:00:00|7464.7|7449.7|7461.9|7446.9|7464.7|7449.7|7457.3|7442.3|443
1641398400000|2022-01-05 16:00:00|7461.8|7446.8|7461.8|7446.8|7465.5|7450.5|7461|7446|338
1641402000000|2022-01-05 17:00:00|7461.9|7446.9|7460.1|7445.1|7462.1|7447.1|7459.4|7444.4|412
1641405600000|2022-01-05 18:00:00|7460.2|7445.2|7460.6|7445.6|7461|7446|7459.4|7444.4|294
1641409200000|2022-01-05 19:00:00|7460.5|7445.5|7468.6|7453.6|7470.4|7455.4|7459.2|7444.2|291
1641430800000|2022-01-06 01:00:00|7484.1|7459.1|7481.8|7456.8|7484.7|7460.2|7474.8|7453.8|95
1641434400000|2022-01-06 02:00:00|7481.7|7456.7|7482.2|7457.2|7483.8|7458.8|7480.7|7455.7|109
1641438000000|2022-01-06 03:00:00|7481.9|7456.9|7477.4|7462.4|7484.1|7469.1|7474.3|7454.8|797
1641441600000|2022-01-06 04:00:00|7477.8|7462.8|7471.7|7456.7|7482|7467|7465.7|7450.7|1237
1641445200000|2022-01-06 05:00:00|7471.8|7456.8|7467.6|7452.6|7472.8|7457.8|7463.7|7448.7|1157
1641448800000|2022-01-06 06:00:00|7467.5|7452.5|7481.6|7466.6|7483.7|7468.7|7466.4|7451.4|1127
1641452400000|2022-01-06 07:00:00|7481.7|7466.7|7469.6|7454.6|7482.4|7467.4|7468.2|7453.2|1047
1641456000000|2022-01-06 08:00:00|7469.5|7454.5|7476.1|7461.1|7478.9|7463.9|7468.5|7453.5|891
1641459600000|2022-01-06 09:00:00|7476.2|7461.2|7481.3|7466.3|7482|7467|7475.6|7460.6|722
1641463200000|2022-01-06 10:00:00|7481.2|7466.2|7477.1|7462.1|7481.7|7466.7|7474|7459|590
1641466800000|2022-01-06 11:00:00|7477.4|7462.4|7480|7465|7481.3|7466.3|7476.8|7461.8|288
1641470400000|2022-01-06 12:00:00|7480.1|7465.1|7477.7|7462.7|7481.4|7466.4|7476.4|7461.4|362
1641474000000|2022-01-06 13:00:00|7477.8|7462.8|7479.2|7464.2|7480|7465|7476.6|7461.6|745
1641477600000|2022-01-06 14:00:00|7479.1|7464.1|7478.9|7463.9|7483.1|7468.1|7474.7|7459.7|577
1641481200000|2022-01-06 15:00:00|7479|7464|7475.3|7460.3|7482|7467|7471.3|7456.3|747
1641484800000|2022-01-06 16:00:00|7475.4|7460.4|7471.2|7456.2|7476.7|7461.7|7470.7|7455.7|423
1641488400000|2022-01-06 17:00:00|7471.4|7456.4|7469.3|7454.3|7471.5|7456.5|7467.8|7452.8|840
1641492000000|2022-01-06 18:00:00|7469.5|7454.5|7473.3|7458.3|7475.3|7460.3|7468.9|7453.9|166
1641495600000|2022-01-06 19:00:00|7473.2|7458.2|7471.9|7456.9|7475|7460|7471.7|7456.7|134
1641517200000|2022-01-07 01:00:00|7476.9|7451.9|7474.7|7449.7|7476.9|7451.9|7474.4|7449.4|24
1641520800000|2022-01-07 02:00:00|7475|7450|7473.9|7448.9|7475.4|7450.4|7473.8|7448.8|21
1641524400000|2022-01-07 03:00:00|7474.1|7449.1|7472|7457|7474.9|7457.9|7468.8|7446.3|1445
1641528000000|2022-01-07 04:00:00|7471.9|7456.9|7459.8|7444.8|7472.9|7457.9|7458.8|7443.8|886
1641531600000|2022-01-07 05:00:00|7459.5|7444.5|7459.7|7444.7|7467.2|7452.2|7459.2|7444.2|876
1641535200000|2022-01-07 06:00:00|7459.9|7444.9|7465.2|7450.2|7468.2|7453.2|7457.2|7442.2|770
1641538800000|2022-01-07 07:00:00|7465.3|7450.3|7464.4|7449.4|7468.6|7453.6|7462|7447|1044
1641542400000|2022-01-07 08:00:00|7464.3|7449.3|7463.6|7448.6|7469.2|7454.2|7462.3|7447.3|757
1641546000000|2022-01-07 09:00:00|7463.4|7448.4|7462.2|7447.2|7465.9|7450.9|7460.9|7445.9|573
1641549600000|2022-01-07 10:00:00|7461.9|7446.9|7462.8|7447.8|7463.9|7448.9|7460.8|7445.8|318
1641553200000|2022-01-07 11:00:00|7462.9|7447.9|7465.6|7450.6|7466|7451|7462.9|7447.9|259
1641556800000|2022-01-07 12:00:00|7465.2|7450.2|7466.1|7451.1|7467.1|7452.1|7464.9|7449.9|215
1641560400000|2022-01-07 13:00:00|7466|7451|7467.4|7452.4|7472.2|7457.2|7456.4|7441.4|1208
1641564000000|2022-01-07 14:00:00|7467.3|7452.3|7457.9|7442.9|7472.8|7452.4|7456.5|7441.5|1032
1641567600000|2022-01-07 15:00:00|7457.8|7442.8|7461.1|7446.1|7462.5|7447.5|7456.1|7441.1|927
1641571200000|2022-01-07 16:00:00|7461.3|7446.3|7455.3|7440.3|7462.2|7447.2|7455.3|7440.3|672
1641574800000|2022-01-07 17:00:00|7455.2|7440.2|7451|7436|7455.4|7440.4|7450.6|7435.6|445
1641578400000|2022-01-07 18:00:00|7449.5|7434.5|7448.7|7433.7|7453.7|7438.7|7447.8|7432.8|289
1641582000000|2022-01-07 19:00:00|7448.6|7433.6|7447.7|7432.7|7449.1|7434.1|7447.6|7432.6|134
1641585600000|2022-01-07 20:00:00|7447.8|7432.8|7454.2|7439.2|7454.7|7439.7|7447.2|7432.2|89
1641776400000|2022-01-10 01:00:00|7457.9|7429.9|7461.3|7436.3|7463.4|7437.5|7457.3|7429.3|127
1641780000000|2022-01-10 02:00:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1641783600000|2022-01-10 03:00:00|7460.7|7435.7|7449.7|7434.7|7462.2|7440.9|7447.6|7432.4|1060
1641787200000|2022-01-10 04:00:00|7449.9|7434.9|7446.1|7431.1|7451.9|7436.9|7444.7|7429.7|882
1641790800000|2022-01-10 05:00:00|7446|7431|7450.2|7435.2|7451.9|7436.9|7443.9|7428.9|826
1641794400000|2022-01-10 06:00:00|7450.1|7435.1|7448.9|7433.9|7454.9|7439.9|7446.2|7431.2|924
1641798000000|2022-01-10 07:00:00|7448.8|7433.8|7449.8|7434.8|7451.7|7436.7|7446.8|7431.8|702
1641801600000|2022-01-10 08:00:00|7449.7|7434.7|7446|7431|7450.4|7435.4|7442.3|7427.3|827
1641805200000|2022-01-10 09:00:00|7446.1|7431.1|7435.5|7420.5|7446.5|7431.5|7434.4|7419.4|939
1641808800000|2022-01-10 10:00:00|7435.4|7420.4|7439.2|7424.2|7441.3|7426.3|7434.5|7419.5|585
1641812400000|2022-01-10 11:00:00|7439.1|7424.1|7437.3|7422.3|7439.7|7424.7|7437|7422|323
1641816000000|2022-01-10 12:00:00|7437.4|7422.4|7438.2|7423.2|7438.4|7423.4|7436.4|7421.4|416
1641819600000|2022-01-10 13:00:00|7438.1|7423.1|7440.8|7425.8|7442.2|7427.2|7434.3|7419.3|503
1641823200000|2022-01-10 14:00:00|7440.9|7425.9|7445.4|7430.4|7446|7431|7440.9|7425.9|453
1641826800000|2022-01-10 15:00:00|7445.6|7430.6|7441.5|7426.5|7446.2|7431.2|7441.1|7426.1|537
1641830400000|2022-01-10 16:00:00|7441.7|7426.7|7437.8|7422.8|7442.6|7427.6|7437.6|7422.6|561
1641834000000|2022-01-10 17:00:00|7437.6|7422.6|7436.7|7421.7|7439|7424|7436.5|7421.5|624
1641837600000|2022-01-10 18:00:00|7436.8|7421.8|7434|7419|7437.6|7422.6|7430|7415|323
1641841200000|2022-01-10 19:00:00|7434.1|7419.1|7431.7|7416.7|7434.8|7419.8|7431.6|7416.6|45
1641862800000|2022-01-11 01:00:00|7438.9|7413.9|7444|7419|7444.8|7421.6|7436.3|7411.8|149
1641866400000|2022-01-11 02:00:00|7444.1|7419.1|7436.7|7411.7|7444.3|7420.6|7435.6|7411.7|185
1641870000000|2022-01-11 03:00:00|7436.8|7411.8|7426.1|7411.1|7437.7|7416.7|7423.6|7406.5|1186
1641873600000|2022-01-11 04:00:00|7426.2|7411.2|7424.4|7409.4|7428.2|7413.2|7423.9|7408.9|752
1641877200000|2022-01-11 05:00:00|7424.3|7409.3|7421.3|7406.3|7425.4|7410.4|7416.8|7401.8|1088
1641880800000|2022-01-11 06:00:00|7421.2|7406.2|7423.8|7408.8|7427.5|7412.5|7420.2|7405.2|632
1641884400000|2022-01-11 07:00:00|7423.7|7408.7|7421.8|7406.8|7426.1|7411.1|7419.6|7404.6|1126
1641888000000|2022-01-11 08:00:00|7421.7|7406.7|7419|7404|7421.7|7406.7|7412.9|7397.9|1259
1641891600000|2022-01-11 09:00:00|7418.8|7403.8|7422.9|7407.9|7432.5|7417.5|7417.6|7402.6|1326
1641895200000|2022-01-11 10:00:00|7423.1|7408.1|7426.5|7411.5|7427.4|7412.4|7422.1|7407.1|605
1641898800000|2022-01-11 11:00:00|7426.4|7411.4|7421.4|7406.4|7426.8|7411.8|7420.5|7405.5|392
1641902400000|2022-01-11 12:00:00|7421.1|7406.1|7420.9|7405.9|7423.9|7408.9|7419.6|7404.6|252
1641906000000|2022-01-11 13:00:00|7420.8|7405.8|7420.5|7405.5|7420.9|7405.9|7419.1|7404.1|480
1641909600000|2022-01-11 14:00:00|7420.4|7405.4|7425|7410|7426.8|7411.8|7420.2|7405.2|642
1641913200000|2022-01-11 15:00:00|7425.2|7410.2|7419.4|7404.4|7425.2|7410.2|7416.8|7401.8|651
1641916800000|2022-01-11 16:00:00|7419.3|7404.3|7410.8|7395.8|7419.5|7404.5|7407.3|7392.3|626
1641920400000|2022-01-11 17:00:00|7411|7396|7418.1|7403.1|7418.4|7403.4|7410.8|7395.8|560
1641924000000|2022-01-11 18:00:00|7418|7403|7414.6|7399.6|7419.2|7404.2|7414.6|7399.6|224
1641927600000|2022-01-11 19:00:00|7414.5|7399.5|7410.6|7395.6|7414.5|7399.5|7408.9|7393.9|146
1641949200000|2022-01-12 01:00:00|7414|7389|7412.9|7387.9|7414|7389|7411.6|7386.6|100
1641952800000|2022-01-12 02:00:00|7412.8|7387.8|7413.6|7388.6|7413.6|7388.6|7409.3|7384.3|288
1641956400000|2022-01-12 03:00:00|7413.2|7388.2|7408|7393|7413.8|7395.4|7406.4|7384.7|977
1641960000000|2022-01-12 04:00:00|7408.1|7393.1|7423.5|7408.5|7425.2|7410.2|7408|7393|1434
1641963600000|2022-01-12 05:00:00|7423.4|7408.4|7429.1|7414.1|7431.7|7416.7|7418|7403|1434
1641967200000|2022-01-12 06:00:00|7429.2|7414.2|7428.4|7413.4|7431.9|7416.9|7426.8|7411.8|747
1641970800000|2022-01-12 07:00:00|7428.6|7413.6|7429.7|7414.7|7431.3|7416.3|7425.9|7410.9|889
1641974400000|2022-01-12 08:00:00|7429.8|7414.8|7425.2|7410.2|7435|7420|7423.3|7408.3|1014
1641978000000|2022-01-12 09:00:00|7425.3|7410.3|7422.4|7407.4|7429.1|7414.1|7421.6|7406.6|575
1641981600000|2022-01-12 10:00:00|7422.5|7407.5|7425.9|7410.9|7426.1|7411.1|7421.7|7406.7|539
1641985200000|2022-01-12 11:00:00|7426|7411|7421.3|7406.3|7426|7411|7421.3|7406.3|221
1641988800000|2022-01-12 12:00:00|7421.5|7406.5|7420.9|7405.9|7422.8|7407.8|7419.9|7404.9|106
1641992400000|2022-01-12 13:00:00|7421|7406|7418.3|7403.3|7426.6|7409.1|7413.8|7397.9|527
1641996000000|2022-01-12 14:00:00|7418.4|7403.4|7413.1|7398.1|7418.6|7403.6|7407.9|7392.9|283
1641999600000|2022-01-12 15:00:00|7413.2|7398.2|7409.2|7394.2|7415.1|7400.1|7409.1|7394.1|361
1642003200000|2022-01-12 16:00:00|7409.3|7394.3|7411.2|7396.2|7411.7|7396.7|7408.9|7393.9|317
1642006800000|2022-01-12 17:00:00|7410.6|7395.6|7405.8|7390.8|7411.4|7396.4|7404|7389|168
1642010400000|2022-01-12 18:00:00|7405.9|7390.9|7411.1|7396.1|7416|7399.4|7405.9|7390.5|141
1642014000000|2022-01-12 19:00:00|7415.8|7390.8|7408.9|7393.9|7415.9|7396.8|7408|7390.2|63
1642035600000|2022-01-13 01:00:00|7415.7|7400.7|7419.7|7394.7|7419.9|7400.8|7414.9|7394.6|34
1642039200000|2022-01-13 02:00:00|7419.6|7394.6|7419.3|7394.3|7420.9|7400.8|7413.9|7394.2|85
1642042800000|2022-01-13 03:00:00|7419.2|7394.2|7419.4|7404.4|7420.9|7404.9|7413.6|7393.6|526
1642046400000|2022-01-13 04:00:00|7419|7404|7424.3|7409.3|7427.3|7412.3|7418.3|7403.3|1156
1642050000000|2022-01-13 05:00:00|7424.5|7409.5|7424.7|7409.7|7428|7413|7421.5|7406.5|763
1642053600000|2022-01-13 06:00:00|7424.6|7409.6|7426.4|7411.4|7426.7|7411.7|7423.7|7408.7|357
1642057200000|2022-01-13 07:00:00|7426.5|7411.5|7419.6|7404.6|7428.2|7413.2|7418.9|7403.9|1032
1642060800000|2022-01-13 08:00:00|7419.7|7404.7|7424.5|7409.5|7425.3|7410.3|7414.6|7399.6|1444
1642064400000|2022-01-13 09:00:00|7424.3|7409.3|7419.6|7404.6|7425.1|7410.1|7417.3|7402.3|895
1642068000000|2022-01-13 10:00:00|7419.5|7404.5|7424.3|7409.3|7424.6|7409.6|7419.3|7404.3|599
1642071600000|2022-01-13 11:00:00|7424.4|7409.4|7424.6|7409.6|7425|7410|7422|7407|300
1642075200000|2022-01-13 12:00:00|7424.7|7409.7|7423.6|7408.6|7429.7|7414.7|7422|7407|324
1642078800000|2022-01-13 13:00:00|7423.5|7408.5|7420|7405|7424|7409|7419.7|7404.7|561
1642082400000|2022-01-13 14:00:00|7420.1|7405.1|7415.8|7400.8|7420.9|7405.9|7414.4|7399.4|713
1642086000000|2022-01-13 15:00:00|7415.9|7400.9|7425.8|7410.8|7429.9|7414.9|7415.8|7400.8|988
1642089600000|2022-01-13 16:00:00|7426.2|7411.2|7427|7412|7431.1|7416.1|7425.8|7410.8|565
1642093200000|2022-01-13 17:00:00|7427.1|7412.1|7421.3|7406.3|7429|7414|7421.3|7406.3|702
1642096800000|2022-01-13 18:00:00|7421.2|7406.2|7423.6|7408.6|7423.6|7408.6|7420.1|7405.1|602
1642100400000|2022-01-13 19:00:00|7423.7|7408.7|7423.5|7408.5|7423.7|7408.7|7418.7|7403.7|107
1642122000000|2022-01-14 01:00:00|7429.6|7404.6|7432.2|7407.2|7432.2|7407.2|7427.7|7402.7|46
1642125600000|2022-01-14 02:00:00|7432.1|7407.1|7423.5|7408.5|7432.1|7412.9|7423.3|7403.8|324
1642129200000|2022-01-14 03:00:00|7423.6|7408.6|7431.7|7416.7|7432.6|7416.9|7423.6|7406.2|288
1642132800000|2022-01-14 04:00:00|7431.6|7416.6|7440.9|7425.9|7442|7427|7430.8|7415.8|998
1642136400000|2022-01-14 05:00:00|7440.8|7425.8|7443|7428|7445.7|7430.7|7439.2|7424.2|913
1642140000000|2022-01-14 06:00:00|7443.1|7428.1|7448.9|7433.9|7450.6|7435.6|7442.6|7427.6|762
1642143600000|2022-01-14 07:00:00|7449|7434|7444.9|7429.9|7449.1|7434.1|7443|7428|830
1642147200000|2022-01-14 08:00:00|7444.8|7429.8|7450.4|7435.4|7453.5|7438.5|7438.4|7423.4|1570
1642150800000|2022-01-14 09:00:00|7450.6|7435.6|7446|7431|7452.3|7437.3|7446|7431|734
1642154400000|2022-01-14 10:00:00|7446.1|7431.1|7444|7429|7447.8|7432.8|7441.9|7426.9|503
1642158000000|2022-01-14 11:00:00|7444.1|7429.1|7446.2|7431.2|7446.6|7431.6|7440.2|7425.2|531
1642161600000|2022-01-14 12:00:00|7446.1|7431.1|7448.3|7433.3|7449|7434|7444.2|7429.2|361
1642165200000|2022-01-14 13:00:00|7448.1|7433.1|7448.3|7433.3|7450|7435|7439.8|7424.8|875
1642168800000|2022-01-14 14:00:00|7448|7433|7442.4|7427.4|7448.5|7433.5|7442.4|7427.4|788
1642172400000|2022-01-14 15:00:00|7442|7427|7444.7|7429.7|7445.6|7430.6|7441.4|7426.4|680
1642176000000|2022-01-14 16:00:00|7444.9|7429.9|7443.4|7428.4|7445.1|7430.1|7441.4|7426.4|430
1642179600000|2022-01-14 17:00:00|7443.6|7428.6|7444.9|7429.9|7445.5|7430.5|7443.2|7428.2|274
1642183200000|2022-01-14 18:00:00|7444.8|7429.8|7446.1|7431.1|7447.3|7432.3|7444.3|7429.3|62
1642186800000|2022-01-14 19:00:00|7446.3|7431.3|7447.5|7432.5|7447.7|7432.7|7446.3|7431.3|47
1642190400000|2022-01-14 20:00:00|7447.6|7432.6|7447.5|7432.5|7448.1|7433.1|7446.8|7431.8|66
1642381200000|2022-01-17 01:00:00|7461.7|7436.7|7458.6|7433.6|7461.7|7436.7|7457.6|7432.6|62
1642384800000|2022-01-17 02:00:00|7459.8|7434.8|7459.8|7434.8|7461.7|7436.7|7458.5|7433.5|62
1642388400000|2022-01-17 03:00:00|7459.7|7434.7|7450.6|7435.6|7459.7|7438.4|7446.6|7431.6|656
1642392000000|2022-01-17 04:00:00|7450.5|7435.5|7452.3|7437.3|7452.4|7437.4|7448.7|7433.7|650
1642395600000|2022-01-17 05:00:00|7452.4|7437.4|7468|7453|7469.4|7454.4|7452.3|7437.3|1157
1642399200000|2022-01-17 06:00:00|7467.9|7452.9|7464.1|7449.1|7468.3|7453.3|7462.2|7447.2|819
1642402800000|2022-01-17 07:00:00|7464.2|7449.2|7466.1|7451.1|7466.5|7451.5|7460.4|7445.4|902
1642406400000|2022-01-17 08:00:00|7466|7451|7461.7|7446.7|7466.4|7451.4|7459.4|7444.4|877
1642410000000|2022-01-17 09:00:00|7461.5|7446.5|7458.7|7443.7|7463.4|7448.4|7456.1|7441.1|917
1642413600000|2022-01-17 10:00:00|7459.1|7444.1|7459.1|7444.1|7460.4|7445.4|7455.5|7440.5|353
1642417200000|2022-01-17 11:00:00|7459|7444|7461.2|7446.2|7462.8|7447.8|7458|7443|332
1642420800000|2022-01-17 12:00:00|7461.1|7446.1|7463.7|7448.7|7464.1|7449.1|7460.8|7445.8|407
1642424400000|2022-01-17 13:00:00|7463.6|7448.6|7462.9|7447.9|7464.1|7449.1|7462.7|7447.7|326
1642428000000|2022-01-17 14:00:00|7463|7448|7461.5|7446.5|7463.6|7448.6|7460.2|7445.2|355
1642431600000|2022-01-17 15:00:00|7461.6|7446.6|7463.5|7448.5|7463.9|7448.9|7461.5|7446.5|462
1642435200000|2022-01-17 16:00:00|7463.4|7448.4|7463.3|7448.3|7463.6|7448.6|7461.9|7446.9|169
1642438800000|2022-01-17 17:00:00|7463.1|7448.1|7461.6|7446.6|7463.3|7448.3|7461.6|7446.6|272
1642442400000|2022-01-17 18:00:00|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.6|7445.6|5
1642467600000|2022-01-18 01:00:00|7462.9|7437.9|7460.3|7435.3|7464.1|7439.1|7457.8|7432.8|67
1642471200000|2022-01-18 02:00:00|7460.2|7435.2|7462.6|7437.6|7462.7|7437.7|7460.2|7435.2|45
1642474800000|2022-01-18 03:00:00|7462.5|7437.5|7468.2|7453.2|7472.2|7457.2|7458.4|7437.5|628
1642478400000|2022-01-18 04:00:00|7468.1|7453.1|7468.9|7453.9|7475.6|7460.6|7465.7|7450.7|1103
1642482000000|2022-01-18 05:00:00|7469|7454|7474.3|7459.3|7476.1|7461.1|7468.8|7453.8|621
1642485600000|2022-01-18 06:00:00|7474.4|7459.4|7474.4|7459.4|7479|7464|7473|7458|644
1642489200000|2022-01-18 07:00:00|7474.2|7459.2|7476.3|7461.3|7478|7463|7474.2|7459.2|730
1642492800000|2022-01-18 08:00:00|7476.2|7461.2|7485.9|7470.9|7487.4|7472.4|7475.2|7460.2|980
1642496400000|2022-01-18 09:00:00|7485.8|7470.8|7492.2|7477.2|7493.6|7478.6|7484.8|7469.8|745
1642500000000|2022-01-18 10:00:00|7492.4|7477.4|7491.3|7476.3|7493.2|7478.2|7489.2|7474.2|391
1642503600000|2022-01-18 11:00:00|7491.5|7476.5|7491.7|7476.7|7496.2|7481.2|7487.9|7468.1|466
1642507200000|2022-01-18 12:00:00|7491.6|7476.6|7493.9|7478.9|7495.2|7480.2|7491.2|7476.2|213
1642510800000|2022-01-18 13:00:00|7494|7479|7488.6|7473.6|7495.4|7480.4|7488.2|7473.2|720
1642514400000|2022-01-18 14:00:00|7488.5|7473.5|7489.4|7474.4|7492.1|7477.1|7486|7466.4|610
1642518000000|2022-01-18 15:00:00|7489.3|7474.3|7490.2|7475.2|7492|7477|7489.1|7474.1|445
1642521600000|2022-01-18 16:00:00|7490|7475|7491.6|7476.6|7493.7|7478.7|7489.4|7474.4|470
1642525200000|2022-01-18 17:00:00|7491.8|7476.8|7494.4|7479.4|7495.3|7480.3|7491.6|7476.6|334
1642528800000|2022-01-18 18:00:00|7494.3|7479.3|7493|7478|7494.5|7479.5|7492.6|7477.6|94
1642532400000|2022-01-18 19:00:00|7493.1|7478.1|7491.6|7476.6|7493.6|7478.6|7491.2|7476.2|48
1642554000000|2022-01-19 01:00:00|7500.5|7475.5|7500.5|7475.5|7500.5|7475.5|7500.2|7475.2|11
1642557600000|2022-01-19 02:00:00|7500.4|7475.4|7500.7|7475.7|7502.5|7477.5|7499.6|7474.6|55
1642561200000|2022-01-19 03:00:00|7500.8|7475.8|7499.9|7484.9|7505.1|7490.1|7497.3|7475.3|753
1642564800000|2022-01-19 04:00:00|7499.8|7484.8|7499.5|7484.5|7504.6|7489.6|7496.8|7481.8|1051
1642568400000|2022-01-19 05:00:00|7499.6|7484.6|7494.3|7479.3|7500.5|7485.5|7492.9|7477.9|755
1642572000000|2022-01-19 06:00:00|7494.4|7479.4|7494.9|7479.9|7496.4|7481.4|7490.3|7475.3|713
1642575600000|2022-01-19 07:00:00|7495.1|7480.1|7495.4|7480.4|7500|7485|7493.5|7478.5|750
1642579200000|2022-01-19 08:00:00|7495.5|7480.5|7486.3|7471.3|7497.2|7482.2|7482.6|7467.6|975
1642582800000|2022-01-19 09:00:00|7486.5|7471.5|7477.4|7462.4|7487.5|7472.5|7474.5|7459.5|1401
1642586400000|2022-01-19 10:00:00|7477.3|7462.3|7472.4|7457.4|7479.1|7464.1|7470.8|7455.8|536
1642590000000|2022-01-19 11:00:00|7472.8|7457.8|7478.7|7463.7|7479|7464|7472.6|7457.6|358
1642593600000|2022-01-19 12:00:00|7478.6|7463.6|7476|7461|7482.9|7464.2|7474.3|7457.9|594
1642597200000|2022-01-19 13:00:00|7476.1|7461.1|7471.1|7456.1|7476.2|7461.2|7468|7453|664
1642600800000|2022-01-19 14:00:00|7471.2|7456.2|7472.2|7457.2|7473.5|7458.5|7470.6|7455.6|646
1642604400000|2022-01-19 15:00:00|7472|7457|7472.5|7457.5|7475|7460|7469.9|7454.9|589
1642608000000|2022-01-19 16:00:00|7472.4|7457.4|7471.6|7456.6|7473.6|7458.6|7469.9|7454.9|482
1642611600000|2022-01-19 17:00:00|7471.2|7456.2|7472.3|7457.3|7473.8|7458.8|7471|7456|168
1642615200000|2022-01-19 18:00:00|7472.2|7457.2|7472.8|7457.8|7474.8|7458|7469.4|7449.7|116
1642618800000|2022-01-19 19:00:00|7473.2|7458.2|7474.3|7459.3|7474.3|7459.3|7472.8|7457.8|96
1642640400000|2022-01-20 01:00:00|7478.3|7453.3|7481.9|7456.9|7482.1|7460.5|7475.2|7450.2|78
1642644000000|2022-01-20 02:00:00|7481.7|7456.7|7482.3|7457.3|7483.3|7458.3|7478.1|7453.1|46
1642647600000|2022-01-20 03:00:00|7482.1|7457.1|7474|7459|7482.3|7459.6|7470.5|7454|555
1642651200000|2022-01-20 04:00:00|7474.1|7459.1|7467.4|7452.4|7479.2|7464.2|7462.3|7447.3|1289
1642654800000|2022-01-20 05:00:00|7467.7|7452.7|7470.6|7455.6|7472|7457|7467.2|7452.2|670
1642658400000|2022-01-20 06:00:00|7470.7|7455.7|7468.7|7453.7|7470.8|7455.8|7467.5|7452.5|577
1642662000000|2022-01-20 07:00:00|7468.6|7453.6|7469.5|7454.5|7476.3|7461.3|7468.6|7453.6|874
1642665600000|2022-01-20 08:00:00|7469.6|7454.6|7472.8|7457.8|7476.1|7461.1|7468.6|7453.6|1191
1642669200000|2022-01-20 09:00:00|7473.2|7458.2|7484.8|7469.8|7486.2|7471.2|7471.6|7456.6|898
1642672800000|2022-01-20 10:00:00|7484.7|7469.7|7481.9|7466.9|7486|7471|7481.2|7466.2|428
1642676400000|2022-01-20 11:00:00|7481.8|7466.8|7478.8|7463.8|7483.1|7468.1|7478.5|7463.5|291
1642680000000|2022-01-20 12:00:00|7478.6|7463.6|7475.9|7460.9|7480.2|7465.2|7475.1|7460.1|368
1642683600000|2022-01-20 13:00:00|7476|7461|7471.9|7456.9|7476.1|7461.1|7471.2|7456.2|614
1642687200000|2022-01-20 14:00:00|7472|7457|7472|7457|7474.2|7459.2|7470.4|7455.4|469
1642690800000|2022-01-20 15:00:00|7471.8|7456.8|7467.9|7452.9|7472.9|7457.9|7466.7|7451.7|508
1642694400000|2022-01-20 16:00:00|7467.7|7452.7|7465.9|7450.9|7468.2|7453.2|7463.5|7448.5|428
1642698000000|2022-01-20 17:00:00|7466|7451|7465.3|7450.3|7468|7453|7464.4|7449.4|167
1642701600000|2022-01-20 18:00:00|7465.2|7450.2|7468.5|7453.5|7470|7455|7465.2|7450.2|149
1642705200000|2022-01-20 19:00:00|7468.6|7453.6|7470|7455|7470.6|7455.6|7468.6|7453.6|20
1642726800000|2022-01-21 01:00:00|7482.8|7457.8|7485|7460|7487|7462|7482.8|7457.8|71
1642730400000|2022-01-21 02:00:00|7484.9|7459.9|7488|7463|7488.4|7463.4|7480.4|7455.4|165
1642734000000|2022-01-21 03:00:00|7487.9|7462.9|7485.7|7470.7|7494|7474.1|7484.6|7462.7|626
1642737600000|2022-01-21 04:00:00|7485.5|7470.5|7483.8|7468.8|7486.6|7471.6|7480.8|7465.8|957
1642741200000|2022-01-21 05:00:00|7483.7|7468.7|7484.3|7469.3|7487.6|7472.6|7483.7|7468.7|882
1642744800000|2022-01-21 06:00:00|7484.7|7469.7|7476.5|7461.5|7488|7473|7474.7|7459.7|1131
1642748400000|2022-01-21 07:00:00|7476.6|7461.6|7481.2|7466.2|7481.7|7466.7|7472.7|7457.7|1375
1642752000000|2022-01-21 08:00:00|7481.1|7466.1|7474.8|7459.8|7482.2|7467.2|7474.8|7459.8|1005
1642755600000|2022-01-21 09:00:00|7474.9|7459.9|7474.6|7459.6|7477.8|7462.8|7473.9|7458.9|819
1642759200000|2022-01-21 10:00:00|7474.7|7459.7|7471.4|7456.4|7475.6|7460.6|7470|7455|494
1642762800000|2022-01-21 11:00:00|7471.3|7456.3|7473|7458|7481.2|7461|7471|7453.5|538
1642766400000|2022-01-21 12:00:00|7472.9|7457.9|7471.7|7456.7|7473.6|7458.6|7471.7|7456.7|478
1642770000000|2022-01-21 13:00:00|7471.6|7456.6|7469.1|7454.1|7472.8|7457.8|7469|7454|415
1642773600000|2022-01-21 14:00:00|7469.3|7454.3|7468.9|7453.9|7471.9|7456.9|7468.8|7453.8|497
1642777200000|2022-01-21 15:00:00|7468.8|7453.8|7464.9|7449.9|7469.9|7454.9|7463.7|7448.7|718
1642780800000|2022-01-21 16:00:00|7465|7450|7469.7|7444.7|7469.8|7451.9|7461.3|7442.9|308
1642784400000|2022-01-21 17:00:00|7469.8|7444.8|7469.8|7444.8|7473.1|7452.8|7465.7|7443.3|545
1642788000000|2022-01-21 18:00:00|7469.9|7444.9|7469.5|7444.5|7470.9|7445.9|7468.5|7443.5|756
1642791600000|2022-01-21 19:00:00|7469.6|7444.6|7470.9|7445.9|7471.2|7446.2|7469.5|7444.5|200
1642795200000|2022-01-21 20:00:00|7471.3|7446.3|7476.2|7451.2|7477.1|7456.8|7469.4|7446.3|104
1642986000000|2022-01-24 01:00:00|7478.8|7453.8|7478.2|7453.2|7479.4|7454.4|7476.8|7451.8|88
1642989600000|2022-01-24 02:00:00|7478.1|7453.1|7475.5|7450.5|7479.6|7454.6|7474.1|7449.1|138
1642993200000|2022-01-24 03:00:00|7475.4|7450.4|7472.8|7457.8|7476|7459.2|7465.1|7445|1203
1642996800000|2022-01-24 04:00:00|7473.1|7458.1|7485.7|7470.7|7488.8|7473.8|7471.2|7456.2|900
1643000400000|2022-01-24 05:00:00|7485.6|7470.6|7486.3|7471.3|7488.9|7473.9|7482.6|7467.6|850
1643004000000|2022-01-24 06:00:00|7486.1|7471.1|7496.7|7481.7|7498.9|7483.9|7484.8|7469.8|955
1643007600000|2022-01-24 07:00:00|7496.8|7481.8|7495.2|7480.2|7497.4|7482.4|7490.7|7475.7|777
1643011200000|2022-01-24 08:00:00|7494.9|7479.9|7501.5|7486.5|7502.1|7487.1|7492.7|7477.7|1011
1643014800000|2022-01-24 09:00:00|7501.4|7486.4|7491.2|7476.2|7501.6|7486.6|7489.6|7474.6|1066
1643018400000|2022-01-24 10:00:00|7490.8|7475.8|7498|7483|7499.8|7484.8|7490.6|7475.6|738
1643022000000|2022-01-24 11:00:00|7497.8|7482.8|7495.5|7480.5|7498|7483|7491.9|7476.9|480
1643025600000|2022-01-24 12:00:00|7495.2|7480.2|7495.7|7480.7|7496.4|7481.4|7491.1|7476.1|428
1643029200000|2022-01-24 13:00:00|7495.8|7480.8|7502.9|7487.9|7503.5|7488.5|7494.7|7479.7|492
1643032800000|2022-01-24 14:00:00|7502.8|7487.8|7497.2|7482.2|7502.8|7487.8|7490.4|7475.4|878
1643036400000|2022-01-24 15:00:00|7497.1|7482.1|7504.1|7489.1|7504.5|7489.5|7496.4|7481.4|1437
1643040000000|2022-01-24 16:00:00|7504.2|7489.2|7508.6|7493.6|7508.8|7493.8|7501.2|7486.2|516
1643043600000|2022-01-24 17:00:00|7508.5|7493.5|7503.3|7488.3|7510|7495|7502.2|7487.2|910
1643047200000|2022-01-24 18:00:00|7503.8|7488.8|7499.2|7484.2|7505.4|7490.4|7499.2|7484.2|211
1643050800000|2022-01-24 19:00:00|7498.8|7483.8|7508.2|7483.2|7511|7490.4|7497.6|7482.6|139
1643072400000|2022-01-25 01:00:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1643076000000|2022-01-25 02:00:00|7497.3|7472.3|7502.2|7477.2|7503|7478|7497.3|7472.3|85
1643079600000|2022-01-25 03:00:00|7502.3|7477.3|7496.2|7481.2|7504.5|7484.6|7495|7476.2|754
1643083200000|2022-01-25 04:00:00|7496.1|7481.1|7503|7488|7504.1|7489.1|7490.7|7475.7|1126
1643086800000|2022-01-25 05:00:00|7503.1|7488.1|7504.7|7489.7|7509.1|7494.1|7500.1|7485.1|996
1643090400000|2022-01-25 06:00:00|7504.6|7489.6|7500.2|7485.2|7507.7|7492.7|7498|7483|876
1643094000000|2022-01-25 07:00:00|7500.3|7485.3|7502.8|7487.8|7509.5|7494.5|7499.7|7484.7|1277
1643097600000|2022-01-25 08:00:00|7502.7|7487.7|7508.8|7493.8|7513.8|7498.8|7502.6|7487.6|1578
1643101200000|2022-01-25 09:00:00|7509|7494|7511.2|7496.2|7512.3|7497.3|7506|7491|995
1643104800000|2022-01-25 10:00:00|7511.1|7496.1|7513|7498|7514.2|7499.2|7509.3|7494.3|526
1643108400000|2022-01-25 11:00:00|7512.9|7497.9|7512.6|7497.6|7513.2|7498.2|7510.7|7495.7|485
1643112000000|2022-01-25 12:00:00|7512.5|7497.5|7513.2|7498.2|7514|7499|7512.2|7497.2|224
1643115600000|2022-01-25 13:00:00|7512.8|7497.8|7512.6|7497.6|7513|7498|7510.7|7495.7|460
1643119200000|2022-01-25 14:00:00|7512.7|7497.7|7510.5|7495.5|7513.8|7498.8|7507.2|7492.2|881
1643122800000|2022-01-25 15:00:00|7510.6|7495.6|7509.3|7494.3|7513.7|7498.7|7507.7|7492.7|1319
1643126400000|2022-01-25 16:00:00|7509.2|7494.2|7510.2|7495.2|7510.6|7495.6|7508|7493|388
1643130000000|2022-01-25 17:00:00|7508.8|7493.8|7509.7|7494.7|7511|7496|7508.1|7493.1|427
1643133600000|2022-01-25 18:00:00|7509.8|7494.8|7509.3|7494.3|7511.1|7496.1|7508.6|7493.6|308
1643137200000|2022-01-25 19:00:00|7509.4|7494.4|7508.2|7493.2|7511.2|7496.2|7507.2|7492.2|46
1643158800000|2022-01-26 01:00:00|7515.1|7490.1|7516.2|7491.2|7516.9|7491.9|7515.1|7490.1|41
1643162400000|2022-01-26 02:00:00|7517|7492|7514.5|7489.5|7517|7492|7513.2|7488.2|444
1643166000000|2022-01-26 03:00:00|7514.6|7489.6|7509.3|7494.3|7516|7495.7|7508.9|7489|379
1643169600000|2022-01-26 04:00:00|7509.4|7494.4|7505.5|7490.5|7509.7|7494.7|7505.1|7490.1|131
1643173200000|2022-01-26 05:00:00|7505.6|7490.6|7509.1|7494.1|7509.2|7494.2|7502.6|7487.6|250
1643176800000|2022-01-26 06:00:00|7508.9|7493.9|7515.2|7500.2|7515.2|7500.2|7508.9|7493.9|260
1643180400000|2022-01-26 07:00:00|7515.1|7500.1|7524.8|7509.8|7528.9|7511.4|7514.3|7499.3|456
1643184000000|2022-01-26 08:00:00|7525|7510|7526.7|7511.7|7527.4|7512.4|7524.7|7509.7|347
1643187600000|2022-01-26 09:00:00|7526.8|7511.8|7521.5|7506.5|7526.9|7511.8|7520.4|7501.9|212
1643191200000|2022-01-26 10:00:00|7521.4|7506.4|7521.6|7506.6|7523.6|7508.6|7519.7|7504.7|139
1643194800000|2022-01-26 11:00:00|7521.3|7506.3|7520.7|7505.7|7523.4|7508.4|7520.2|7505.2|178
1643198400000|2022-01-26 12:00:00|7520.6|7505.6|7520.8|7505.8|7523|7508|7519.8|7504.8|360
1643202000000|2022-01-26 13:00:00|7520.6|7505.6|7521.6|7506.6|7526.2|7507.2|7518.9|7501|395
1643205600000|2022-01-26 14:00:00|7521.5|7506.5|7520.6|7505.6|7522.3|7507.3|7519.7|7504.7|503
1643209200000|2022-01-26 15:00:00|7521|7506|7521|7506|7522.3|7507.3|7519.5|7504.5|613
1643212800000|2022-01-26 16:00:00|7521.1|7506.1|7529.8|7504.8|7529.9|7510.5|7520.4|7504.6|533
1643216400000|2022-01-26 17:00:00|7529.6|7504.6|7522.2|7507.2|7530.4|7510.5|7521.6|7503.6|449
1643220000000|2022-01-26 18:00:00|7522.3|7507.3|7526.9|7501.9|7527.6|7507.7|7521.7|7500.6|110
1643223600000|2022-01-26 19:00:00|7526.5|7501.5|7541|7516|7541|7521.4|7524.3|7499.3|440
1643245200000|2022-01-27 01:00:00|7548.9|7523.9|7549.9|7524.9|7550.3|7525.3|7547.7|7522.7|36
1643248800000|2022-01-27 02:00:00|7549.8|7524.8|7550.2|7525.2|7553.5|7528.5|7549.8|7524.8|95
1643252400000|2022-01-27 03:00:00|7550.5|7525.5|7543|7528|7556.5|7531.5|7541.2|7520.6|1670
1643256000000|2022-01-27 04:00:00|7543.1|7528.1|7557.2|7542.2|7557.3|7542.3|7542.5|7527.5|1633
1643259600000|2022-01-27 05:00:00|7557.3|7542.3|7549.5|7534.5|7557.5|7542.5|7548|7533|1036
1643263200000|2022-01-27 06:00:00|7549.4|7534.4|7553.5|7538.5|7554.5|7539.5|7549.2|7534.2|687
1643266800000|2022-01-27 07:00:00|7553.6|7538.6|7561.5|7546.5|7565.8|7550.8|7550.1|7535.1|1385
1643270400000|2022-01-27 08:00:00|7561.6|7546.6|7548.4|7533.4|7565.8|7550.8|7548.2|7533.2|1105
1643274000000|2022-01-27 09:00:00|7548.5|7533.5|7539.9|7524.9|7551.1|7536.1|7539.6|7524.6|857
1643277600000|2022-01-27 10:00:00|7540|7525|7548.4|7533.4|7549|7534|7539.3|7524.3|541
1643281200000|2022-01-27 11:00:00|7548.3|7533.3|7553|7538|7553.4|7538.4|7545.3|7530.3|534
1643284800000|2022-01-27 12:00:00|7552.8|7537.8|7556.1|7541.1|7556.4|7541.4|7552.8|7537.8|397
1643288400000|2022-01-27 13:00:00|7555.9|7540.9|7550.8|7535.8|7558.2|7543.2|7549.6|7534.6|571
1643292000000|2022-01-27 14:00:00|7550.9|7535.9|7549.8|7524.8|7558.6|7538.9|7543|7522.8|901
1643295600000|2022-01-27 15:00:00|7549.7|7524.7|7555.4|7540.4|7559|7544|7544.6|7524.5|1294
1643299200000|2022-01-27 16:00:00|7555.3|7540.3|7554.9|7539.9|7559.2|7541.7|7552.8|7533.4|705
1643302800000|2022-01-27 17:00:00|7554.8|7539.8|7557.6|7542.6|7565.2|7544.7|7554.8|7535.6|826
1643306400000|2022-01-27 18:00:00|7557.5|7542.5|7563.6|7538.6|7564.4|7544.5|7556.2|7536.4|580
1643310000000|2022-01-27 19:00:00|7563.5|7538.5|7565.5|7540.5|7567|7546.6|7560.1|7537|243
1643331600000|2022-01-28 01:00:00|7559.1|7534.1|7559.4|7534.4|7560.7|7535.7|7559.1|7534.1|4
1643335200000|2022-01-28 02:00:00|7559.9|7534.9|7558.7|7533.7|7561.2|7536.2|7558.7|7533.7|21
1643338800000|2022-01-28 03:00:00|7558.6|7533.6|7545.5|7530.5|7560.2|7539.1|7544.2|7529.2|756
1643342400000|2022-01-28 04:00:00|7545.4|7530.4|7539.1|7524.1|7546.4|7531.4|7535.2|7520.2|923
1643346000000|2022-01-28 05:00:00|7539.2|7524.2|7524.6|7509.6|7539.2|7524.2|7521.2|7506.2|1289
1643349600000|2022-01-28 06:00:00|7524.5|7509.5|7534.6|7519.6|7534.7|7519.7|7520.3|7505.3|1246
1643353200000|2022-01-28 07:00:00|7534.5|7519.5|7536.1|7521.1|7541.2|7526.2|7530.6|7515.6|1468
1643356800000|2022-01-28 08:00:00|7536|7521|7535.3|7520.3|7543.5|7528.5|7534.5|7519.5|1229
1643360400000|2022-01-28 09:00:00|7534.8|7519.8|7536.4|7521.4|7538.6|7523.6|7525.8|7510.8|1066
1643364000000|2022-01-28 10:00:00|7535.9|7520.9|7542.2|7527.2|7544.9|7529.9|7535.9|7520.9|514
1643367600000|2022-01-28 11:00:00|7542.1|7527.1|7539.4|7524.4|7544.7|7529.7|7538.7|7518.1|387
1643371200000|2022-01-28 12:00:00|7539.5|7524.5|7541.2|7526.2|7542.4|7527.4|7535.5|7520.5|404
1643374800000|2022-01-28 13:00:00|7541.1|7526.1|7528.7|7513.7|7541.6|7526.6|7527.7|7512.7|846
1643378400000|2022-01-28 14:00:00|7529|7514|7537.6|7512.6|7537.6|7519.1|7529|7510.4|737
1643382000000|2022-01-28 15:00:00|7538|7513|7538.7|7523.7|7541.4|7524.3|7532.4|7512.7|922
1643385600000|2022-01-28 16:00:00|7538.8|7523.8|7533.1|7518.1|7539.2|7524.2|7532.1|7517.1|457
1643389200000|2022-01-28 17:00:00|7533.2|7518.2|7535.6|7520.6|7541.6|7521.7|7532.4|7515.1|826
1643392800000|2022-01-28 18:00:00|7535.7|7520.7|7539.8|7514.8|7540.9|7520.8|7534.6|7514.2|733
1643396400000|2022-01-28 19:00:00|7539.9|7514.9|7541.3|7516.3|7542.8|7522.2|7537.2|7514.4|725
1643400000000|2022-01-28 20:00:00|7541.4|7516.4|7540|7515|7545.2|7524.6|7537.6|7515|109
1643590800000|2022-01-31 01:00:00|7545.3|7516.3|7541.3|7516.3|7545.3|7517.5|7538.2|7511.9|100
1643594400000|2022-01-31 02:00:00|7541.2|7516.2|7542.9|7517.9|7545.3|7520.3|7539|7514|65
1643598000000|2022-01-31 03:00:00|7542.8|7517.8|7529.6|7514.6|7543.2|7518.6|7528.6|7513.1|768
1643601600000|2022-01-31 04:00:00|7529.5|7514.5|7529.9|7514.9|7533.5|7515.3|7523.5|7507.3|1261
1643605200000|2022-01-31 05:00:00|7530.1|7515.1|7532.6|7517.6|7537|7522|7526.8|7511.8|1250
1643608800000|2022-01-31 06:00:00|7532.4|7517.4|7528.3|7513.3|7533.8|7518.8|7526.3|7511.3|601
1643612400000|2022-01-31 07:00:00|7528.4|7513.4|7519.9|7504.9|7530.5|7515.5|7518.5|7503.5|856
1643616000000|2022-01-31 08:00:00|7520.1|7505.1|7502.4|7487.4|7520.6|7505.6|7495.1|7480.1|2100
1643619600000|2022-01-31 09:00:00|7502.3|7487.3|7494.9|7479.9|7503.6|7488.6|7494.1|7479.1|1626
1643623200000|2022-01-31 10:00:00|7495|7480|7500.7|7485.7|7502|7487|7493.5|7478.5|1006
1643626800000|2022-01-31 11:00:00|7500.8|7485.8|7500.8|7485.8|7503.4|7488.4|7498.1|7483.1|399
1643630400000|2022-01-31 12:00:00|7500.9|7485.9|7504.5|7489.5|7507|7492|7500.4|7485.4|624
1643634000000|2022-01-31 13:00:00|7504.4|7489.4|7496.4|7481.4|7506.2|7491.2|7496.1|7481.1|889
1643637600000|2022-01-31 14:00:00|7496.3|7481.3|7495.2|7480.2|7498.7|7483.7|7493.3|7478.3|552
1643641200000|2022-01-31 15:00:00|7495.8|7480.8|7492.9|7477.9|7502.4|7482.2|7491.8|7473.2|497
1643644800000|2022-01-31 16:00:00|7492.8|7477.8|7497.9|7472.9|7503.5|7485|7491.1|7470.4|679
1643648400000|2022-01-31 17:00:00|7492.8|7477.8|7491.5|7476.5|7496.5|7477.9|7491.2|7470|222
1643652000000|2022-01-31 18:00:00|7491.3|7476.3|7493.1|7468.1|7496.4|7476.5|7491.3|7467.9|505
1643655600000|2022-01-31 19:00:00|7493|7468|7493.8|7468.8|7495.3|7476.4|7491.1|7467.3|173
1643677200000|2022-02-01 01:00:00|7491.9|7466.9|7493.8|7468.8|7493.9|7468.9|7491.9|7466.9|69
1643680800000|2022-02-01 02:00:00|7493.9|7468.9|7493.9|7468.9|7494.6|7469.6|7493|7468|136
1643684400000|2022-02-01 03:00:00|7493.6|7468.6|7489.4|7474.4|7496.2|7477.1|7487.5|7468.3|1069
1643688000000|2022-02-01 04:00:00|7489.6|7474.6|7480.2|7465.2|7492.1|7477.1|7473.4|7458.4|1559
1643691600000|2022-02-01 05:00:00|7480.1|7465.1|7487|7472|7492.9|7477.9|7478.7|7463.7|1810
1643695200000|2022-02-01 06:00:00|7486.8|7471.8|7484.5|7469.5|7493.3|7478.3|7475.2|7460.2|2082
1643698800000|2022-02-01 07:00:00|7484.3|7469.3|7506.7|7491.7|7519.3|7504.3|7483.7|7468.7|2200
1643702400000|2022-02-01 08:00:00|7506.5|7491.5|7508.9|7493.9|7515.3|7500.3|7499.9|7482.3|1184
1643706000000|2022-02-01 09:00:00|7508.8|7493.8|7512.1|7497.1|7515.4|7500.4|7505.8|7490.8|841
1643709600000|2022-02-01 10:00:00|7512.2|7497.2|7516.1|7501.1|7517.3|7502.3|7510.9|7495.9|790
1643713200000|2022-02-01 11:00:00|7516|7501|7506.9|7491.9|7518.8|7501.4|7505.8|7488.3|436
1643716800000|2022-02-01 12:00:00|7507|7492|7509|7494|7509.4|7494.4|7504.2|7489.2|301
1643720400000|2022-02-01 13:00:00|7508.9|7493.9|7507.1|7492.1|7509.4|7494.4|7503.8|7488.8|531
1643724000000|2022-02-01 14:00:00|7507.2|7492.2|7507.8|7492.8|7515.8|7495.8|7506.3|7487.1|831
1643727600000|2022-02-01 15:00:00|7507.7|7492.7|7518.9|7493.9|7518.9|7499|7507.3|7489|1213
1643731200000|2022-02-01 16:00:00|7519|7494|7512.7|7497.7|7519.1|7498.6|7509.3|7489.7|719
1643734800000|2022-02-01 17:00:00|7512.6|7497.6|7507.9|7492.9|7517.2|7497.8|7507.4|7488.3|759
1643738400000|2022-02-01 18:00:00|7507.7|7492.7|7506.7|7491.7|7512.3|7492.7|7504.9|7484.4|1118
1643742000000|2022-02-01 19:00:00|7506.6|7491.6|7511.8|7486.8|7512.2|7491.9|7506.3|7486.2|173
1643763600000|2022-02-02 01:00:00|7509.8|7484.8|7509.7|7484.7|7510.3|7485.3|7509.7|7484.7|31
1643767200000|2022-02-02 02:00:00|7510.2|7485.2|7508.5|7483.5|7512.6|7487.6|7507.2|7482.2|130
1643770800000|2022-02-02 03:00:00|7508.4|7483.4|7500.2|7485.2|7511.7|7488.5|7499.9|7479.5|1309
1643774400000|2022-02-02 04:00:00|7500|7485|7506.7|7491.7|7513.9|7495.8|7498.7|7483.7|1004
1643778000000|2022-02-02 05:00:00|7506.4|7491.4|7514.4|7499.4|7515|7500|7505.7|7490.7|780
1643781600000|2022-02-02 06:00:00|7514.5|7499.5|7526.8|7511.8|7527.8|7512.8|7513.5|7498.5|922
1643785200000|2022-02-02 07:00:00|7526.7|7511.7|7525.3|7510.3|7531.7|7516.7|7522.5|7507.5|1526
1643788800000|2022-02-02 08:00:00|7525.4|7510.4|7525.3|7510.3|7531.5|7516.5|7518.8|7503.8|1460
1643792400000|2022-02-02 09:00:00|7525.4|7510.4|7514|7499|7526.1|7511.1|7513|7498|972
1643796000000|2022-02-02 10:00:00|7513.9|7498.9|7507|7492|7514.6|7499.6|7505|7490|472
1643799600000|2022-02-02 11:00:00|7507.1|7492.1|7505.2|7490.2|7510.7|7495.7|7504.5|7489.5|420
1643803200000|2022-02-02 12:00:00|7505.3|7490.3|7505.3|7490.3|7510|7491.8|7503.7|7484.4|387
1643806800000|2022-02-02 13:00:00|7505.2|7490.2|7510.8|7495.8|7513.7|7496.7|7502.7|7483.9|683
1643810400000|2022-02-02 14:00:00|7510.7|7495.7|7514.9|7499.9|7517.6|7500.2|7509.4|7489.4|908
1643814000000|2022-02-02 15:00:00|7514.7|7499.7|7511|7496|7519.7|7499.9|7510|7490.9|1203
1643817600000|2022-02-02 16:00:00|7510.9|7495.9|7511.5|7496.5|7517.4|7497.5|7510.2|7490.5|490
1643821200000|2022-02-02 17:00:00|7511.6|7496.6|7512.5|7487.5|7513.5|7496.7|7508.3|7487.1|494
1643824800000|2022-02-02 18:00:00|7512.2|7487.2|7506.6|7491.6|7514.1|7494|7506.3|7486.1|768
1643828400000|2022-02-02 19:00:00|7506.5|7491.5|7514.4|7489.4|7514.4|7493.5|7506.3|7485.5|493
1643850000000|2022-02-03 01:00:00|7519.5|7494.5|7521.5|7496.5|7521.6|7496.6|7519.5|7494.5|10
1643853600000|2022-02-03 02:00:00|7521.1|7496.1|7520.3|7495.3|7521.6|7496.6|7519|7494|71
1643857200000|2022-02-03 03:00:00|7520.4|7495.4|7516.3|7501.3|7522.3|7502.2|7515.1|7492.9|475
1643860800000|2022-02-03 04:00:00|7516.2|7501.2|7512.3|7497.3|7522.2|7507.2|7508.3|7493.3|1196
1643864400000|2022-02-03 05:00:00|7512.2|7497.2|7511.8|7496.8|7514.4|7499.4|7504.5|7489.5|1135
1643868000000|2022-02-03 06:00:00|7511.7|7496.7|7514.5|7499.5|7519.2|7504.2|7510.2|7495.2|1150
1643871600000|2022-02-03 07:00:00|7514.4|7499.4|7520.1|7505.1|7521.8|7506.8|7512.6|7497.6|952
1643875200000|2022-02-03 08:00:00|7520.2|7505.2|7515.6|7500.6|7523|7508|7513.9|7498.9|1090
1643878800000|2022-02-03 09:00:00|7515.8|7500.8|7517.3|7502.3|7520.3|7505.3|7509.9|7494.9|1065
1643882400000|2022-02-03 10:00:00|7517.2|7502.2|7523.6|7508.6|7523.9|7508.9|7517.2|7502.2|460
1643886000000|2022-02-03 11:00:00|7523.3|7508.3|7521.2|7506.2|7523.6|7508.6|7519.3|7504.3|442
1643889600000|2022-02-03 12:00:00|7521.1|7506.1|7519.5|7504.5|7526.6|7507.1|7518.5|7499.3|554
1643893200000|2022-02-03 13:00:00|7519.6|7504.6|7516.9|7501.9|7525.6|7506.7|7512.3|7493.4|1013
1643896800000|2022-02-03 14:00:00|7516.7|7501.7|7515.8|7490.8|7522.2|7502|7505.6|7486.2|1949
1643900400000|2022-02-03 15:00:00|7515.9|7490.9|7500.8|7485.8|7516|7496.2|7499|7479.9|965
1643904000000|2022-02-03 16:00:00|7500.5|7485.5|7506.3|7481.3|7506.7|7488|7493.3|7475.3|1031
1643907600000|2022-02-03 17:00:00|7506.2|7481.2|7501.7|7486.7|7507.3|7487.2|7498.9|7477.9|676
1643911200000|2022-02-03 18:00:00|7501.8|7486.8|7502|7487|7506.3|7487.2|7500.7|7479.4|243
1643914800000|2022-02-03 19:00:00|7502.1|7487.1|7506.6|7481.6|7506.6|7488.1|7500.5|7481.1|97
1643936400000|2022-02-04 01:00:00|7504.1|7479.1|7504.8|7479.8|7505.1|7480.1|7503.3|7478.3|20
1643940000000|2022-02-04 02:00:00|7504.7|7479.7|7502.3|7477.3|7504.7|7479.7|7499.8|7474.8|65
1643943600000|2022-02-04 03:00:00|7502.2|7477.2|7501.8|7486.8|7509.1|7489.3|7500.1|7476.7|1129
1643947200000|2022-02-04 04:00:00|7501.9|7486.9|7506.8|7491.8|7506.9|7491.9|7498.8|7483.8|1152
1643950800000|2022-02-04 05:00:00|7506.9|7491.9|7498.6|7483.6|7507|7492|7496.8|7481.8|786
1643954400000|2022-02-04 06:00:00|7498.5|7483.5|7500.2|7485.2|7504.9|7489.9|7497.4|7482.4|959
1643958000000|2022-02-04 07:00:00|7500.1|7485.1|7502|7487|7504.6|7489.6|7499.4|7484.4|778
1643961600000|2022-02-04 08:00:00|7501.9|7486.9|7502|7487|7507.2|7492.2|7497.2|7482.2|1298
1643965200000|2022-02-04 09:00:00|7502.2|7487.2|7499.8|7484.8|7504.1|7489.1|7498.8|7483.8|734
1643968800000|2022-02-04 10:00:00|7499.7|7484.7|7499.4|7484.4|7501.9|7486.9|7499.3|7484.3|372
1643972400000|2022-02-04 11:00:00|7499.5|7484.5|7495.6|7480.6|7500.7|7485.7|7494.5|7479.5|462
1643976000000|2022-02-04 12:00:00|7495.7|7480.7|7501.2|7486.2|7502.3|7487.3|7495.4|7480.4|465
1643979600000|2022-02-04 13:00:00|7501|7486|7513.4|7498.4|7519.2|7500|7499.5|7477|1072
1643983200000|2022-02-04 14:00:00|7518.3|7493.3|7513.4|7488.4|7518.8|7499.7|7502.4|7479.6|2080
1643986800000|2022-02-04 15:00:00|7513.3|7488.3|7500.2|7475.2|7515.2|7495.1|7488.3|7465.2|1448
1643990400000|2022-02-04 16:00:00|7500.3|7475.3|7501.6|7476.6|7502.6|7482.5|7492.5|7471.3|1121
1643994000000|2022-02-04 17:00:00|7501.4|7476.4|7499.4|7474.4|7502.2|7480.8|7492.7|7471|1447
1643997600000|2022-02-04 18:00:00|7499.2|7474.2|7498|7473|7500.1|7475.1|7497.7|7472.7|822
1644001200000|2022-02-04 19:00:00|7498.1|7473.1|7493.4|7478.4|7498.8|7479.3|7491.8|7473|122
1644004800000|2022-02-04 20:00:00|7493.5|7478.5|7498.3|7473.3|7500.6|7478.5|7489.8|7470.7|95
1644195600000|2022-02-07 01:00:00|7504.9|7479.9|7506.2|7481.2|7506.2|7481.2|7503|7478|84
1644199200000|2022-02-07 02:00:00|7506.1|7481.1|7502.8|7477.8|7506.3|7482.5|7497.4|7475.8|160
1644202800000|2022-02-07 03:00:00|7503.3|7478.3|7505.8|7480.8|7509.1|7484.1|7501.7|7476.7|766
1644206400000|2022-02-07 04:00:00|7505.7|7480.7|7494.8|7479.8|7506.7|7488.3|7493.7|7474.7|538
1644210000000|2022-02-07 05:00:00|7494.9|7479.9|7501.7|7486.7|7504.7|7489.7|7494.7|7479.7|556
1644213600000|2022-02-07 06:00:00|7501.1|7486.1|7506.3|7491.3|7511|7496|7500.2|7485.2|588
1644217200000|2022-02-07 07:00:00|7506.2|7491.2|7494.6|7479.6|7506.8|7491.8|7494.5|7479.5|450
1644220800000|2022-02-07 08:00:00|7494.8|7479.8|7499.3|7484.3|7501.4|7486.4|7492.6|7477.6|648
1644224400000|2022-02-07 09:00:00|7499.5|7484.5|7499|7484|7502.3|7487.3|7497.5|7482.5|406
1644228000000|2022-02-07 10:00:00|7499.2|7484.2|7501.2|7486.2|7501.8|7486.8|7499|7484|196
1644231600000|2022-02-07 11:00:00|7501|7486|7498.7|7483.7|7504.2|7487.4|7498.5|7479.2|219
1644235200000|2022-02-07 12:00:00|7499|7484|7500.9|7485.9|7501.2|7486.2|7497.5|7482.5|301
1644238800000|2022-02-07 13:00:00|7500.5|7485.5|7500.5|7485.5|7501|7486|7498.7|7483.7|323
1644242400000|2022-02-07 14:00:00|7500.6|7485.6|7499|7484|7505.4|7485.9|7495.7|7476.9|669
1644246000000|2022-02-07 15:00:00|7498.9|7483.9|7494.9|7479.9|7500|7485|7494.7|7479.7|678
1644249600000|2022-02-07 16:00:00|7494.8|7479.8|7497.1|7482.1|7498.4|7483.4|7494.2|7479.2|547
1644253200000|2022-02-07 17:00:00|7497.3|7482.3|7494.5|7479.5|7498.4|7483.4|7493.8|7478.8|335
1644256800000|2022-02-07 18:00:00|7494.4|7479.4|7493.2|7478.2|7495.1|7480.1|7492.6|7477.6|372
1644260400000|2022-02-07 19:00:00|7493.1|7478.1|7491.4|7476.4|7493.2|7478.2|7491.2|7476.2|116
1644282000000|2022-02-08 01:00:00|7500.1|7475.1|7499.9|7474.9|7501.6|7476.6|7498.4|7473.4|12
1644285600000|2022-02-08 02:00:00|7496.2|7471.2|7498.7|7473.7|7499.9|7474.9|7496.2|7471.2|16
1644289200000|2022-02-08 03:00:00|7497.9|7472.9|7495.6|7480.6|7504.2|7481.3|7490.3|7472.5|590
1644292800000|2022-02-08 04:00:00|7495.5|7480.5|7490.5|7475.5|7500.5|7480.8|7488.6|7473.6|794
1644296400000|2022-02-08 05:00:00|7490.3|7475.3|7495.6|7480.6|7495.7|7480.7|7487.8|7472.8|909
1644300000000|2022-02-08 06:00:00|7495.5|7480.5|7494.4|7479.4|7499.6|7484.6|7494.1|7479.1|815
1644303600000|2022-02-08 07:00:00|7494.5|7479.5|7509.3|7494.3|7509.8|7494.8|7493.8|7478.8|1215
1644307200000|2022-02-08 08:00:00|7509.2|7494.2|7504.1|7489.1|7509.7|7494.7|7501.6|7486.6|848
1644310800000|2022-02-08 09:00:00|7504|7489|7504.2|7489.2|7509.4|7494.4|7502.6|7487.6|752
1644314400000|2022-02-08 10:00:00|7504.1|7489.1|7502.8|7487.8|7505.3|7490.3|7502.1|7487.1|317
1644318000000|2022-02-08 11:00:00|7502.9|7487.9|7500.7|7485.7|7504.3|7489.3|7500.1|7485.1|294
1644321600000|2022-02-08 12:00:00|7500.6|7485.6|7502.6|7487.6|7503.2|7488.2|7500.3|7485.3|193
1644325200000|2022-02-08 13:00:00|7502.7|7487.7|7503.5|7488.5|7505.2|7490.2|7502.2|7487.2|216
1644328800000|2022-02-08 14:00:00|7503.6|7488.6|7503.3|7488.3|7504|7489|7501|7486|285
1644332400000|2022-02-08 15:00:00|7503.4|7488.4|7502.7|7487.7|7503.6|7488.6|7502|7487|356
1644336000000|2022-02-08 16:00:00|7502.5|7487.5|7501.9|7486.9|7502.8|7487.8|7501|7486|225
1644339600000|2022-02-08 17:00:00|7502|7487|7502.3|7487.3|7503.6|7488.6|7501.3|7486.3|398
1644343200000|2022-02-08 18:00:00|7502.2|7487.2|7501|7486|7503.4|7488.4|7500.8|7485.8|79
1644346800000|2022-02-08 19:00:00|7501.1|7486.1|7501.5|7486.5|7501.8|7486.8|7501|7486|52
1644368400000|2022-02-09 01:00:00|7507|7482|7504.9|7479.9|7507|7482|7500.7|7475.7|87
1644372000000|2022-02-09 02:00:00|7505.6|7480.6|7505|7480|7507.3|7482.3|7502|7477|19
1644375600000|2022-02-09 03:00:00|7505.1|7480.1|7494.2|7479.2|7507.4|7483.7|7494.1|7476.7|1011
1644379200000|2022-02-09 04:00:00|7494.1|7479.1|7506.3|7491.3|7507.5|7492.5|7492.7|7477.7|825
1644382800000|2022-02-09 05:00:00|7506.1|7491.1|7513.7|7498.7|7515.7|7500.7|7504.7|7489.7|772
1644386400000|2022-02-09 06:00:00|7513.5|7498.5|7512.2|7497.2|7515.9|7500.9|7509.3|7494.3|516
1644390000000|2022-02-09 07:00:00|7512|7497|7512.9|7497.9|7515.9|7500.9|7508.3|7493.3|718
1644393600000|2022-02-09 08:00:00|7513|7498|7512.8|7497.8|7514.1|7499.1|7509.9|7494.9|624
1644397200000|2022-02-09 09:00:00|7512.7|7497.7|7509.5|7494.5|7513|7498|7505.6|7490.6|598
1644400800000|2022-02-09 10:00:00|7509.4|7494.4|7506.5|7491.5|7509.7|7494.7|7505.1|7490.1|441
1644404400000|2022-02-09 11:00:00|7506.6|7491.6|7510.5|7495.5|7512.2|7497.2|7506.6|7491.6|373
1644408000000|2022-02-09 12:00:00|7510.6|7495.6|7512|7497|7512.2|7497.2|7508.6|7493.6|199
1644411600000|2022-02-09 13:00:00|7511.8|7496.8|7512.6|7497.6|7515.4|7500.4|7511.1|7496.1|339
1644415200000|2022-02-09 14:00:00|7512.7|7497.7|7513.4|7498.4|7514.5|7499.5|7511.7|7496.7|320
1644418800000|2022-02-09 15:00:00|7513.2|7498.2|7513|7498|7513.8|7498.8|7511.9|7496.9|248
1644422400000|2022-02-09 16:00:00|7513.1|7498.1|7511.8|7496.8|7513.6|7498.6|7511.3|7496.3|158
1644426000000|2022-02-09 17:00:00|7512.2|7497.2|7508.8|7493.8|7512.8|7497.8|7508.2|7493.2|204
1644429600000|2022-02-09 18:00:00|7508.6|7493.6|7509.6|7494.6|7513.2|7494.8|7508|7487.8|125
1644433200000|2022-02-09 19:00:00|7509.8|7494.8|7505.2|7490.2|7509.8|7494.8|7504.9|7489.9|51
1644454800000|2022-02-10 01:00:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1644458400000|2022-02-10 02:00:00|7517.9|7492.9|7517.8|7492.8|7517.9|7492.9|7517.7|7492.7|6
1644462000000|2022-02-10 03:00:00|7518.1|7493.1|7515|7500|7525.1|7506|7514.8|7492.8|834
1644465600000|2022-02-10 04:00:00|7514.9|7499.9|7527|7512|7541|7521.6|7514.3|7497|1593
1644469200000|2022-02-10 05:00:00|7526.9|7511.9|7523.6|7508.6|7529|7514|7520.2|7505.2|953
1644472800000|2022-02-10 06:00:00|7523.5|7508.5|7526.6|7511.6|7527.7|7512.7|7522.3|7507.3|496
1644476400000|2022-02-10 07:00:00|7526.5|7511.5|7525.7|7510.7|7528.1|7513.1|7523|7508|830
1644480000000|2022-02-10 08:00:00|7525.5|7510.5|7531|7516|7532.2|7517.2|7524.7|7509.7|901
1644483600000|2022-02-10 09:00:00|7531.1|7516.1|7524.2|7509.2|7531.1|7516.1|7523.2|7508.2|597
1644487200000|2022-02-10 10:00:00|7524.3|7509.3|7526.5|7511.5|7526.8|7511.8|7522.7|7507.7|446
1644490800000|2022-02-10 11:00:00|7526.3|7511.3|7534.7|7519.7|7535.4|7520.4|7524.9|7509.9|446
1644494400000|2022-02-10 12:00:00|7534.6|7519.6|7542.8|7527.8|7543.6|7528.6|7534.2|7519.2|559
1644498000000|2022-02-10 13:00:00|7542.7|7527.7|7554.2|7529.2|7561.5|7541.2|7538.9|7517|1423
1644501600000|2022-02-10 14:00:00|7554|7529|7555.8|7530.8|7561.9|7545.2|7546.4|7526.5|1323
1644505200000|2022-02-10 15:00:00|7556.4|7531.4|7545.8|7520.8|7557.2|7537.2|7536.9|7517.7|1104
1644508800000|2022-02-10 16:00:00|7540.9|7525.9|7541.8|7526.8|7547.2|7527.4|7538.2|7519.2|993
1644512400000|2022-02-10 17:00:00|7542|7527|7554.9|7529.9|7566.6|7546.1|7541.8|7523|1417
1644516000000|2022-02-10 18:00:00|7554.8|7529.8|7558.1|7533.1|7562.7|7537.7|7553.2|7528.2|1407
1644519600000|2022-02-10 19:00:00|7558|7533|7561.4|7536.4|7566.7|7541.7|7556.9|7531.9|252
1644541200000|2022-02-11 01:00:00|7564.6|7539.6|7563|7538|7564.8|7539.8|7563|7538|4
1644544800000|2022-02-11 02:00:00|7564.3|7539.3|7562.2|7537.2|7565|7540|7562.1|7537.1|41
1644548400000|2022-02-11 03:00:00|7562.5|7537.5|7565.3|7550.3|7566.9|7551.9|7552.1|7531.2|1832
1644552000000|2022-02-11 04:00:00|7565.2|7550.2|7563.8|7548.8|7580.1|7565.1|7562.6|7547.6|1918
1644555600000|2022-02-11 05:00:00|7564.2|7549.2|7565.2|7550.2|7567|7552|7554.8|7539.8|1172
1644559200000|2022-02-11 06:00:00|7564.9|7549.9|7566.2|7551.2|7569.3|7554.3|7562.5|7547.5|945
1644562800000|2022-02-11 07:00:00|7566.3|7551.3|7558.8|7543.8|7567.9|7552.9|7557.8|7542.8|1091
1644566400000|2022-02-11 08:00:00|7558.9|7543.9|7561.6|7546.6|7569.1|7554.1|7558.6|7543.6|1325
1644570000000|2022-02-11 09:00:00|7561.5|7546.5|7568.3|7553.3|7570.2|7555.2|7560.1|7545.1|955
1644573600000|2022-02-11 10:00:00|7568.4|7553.4|7562.7|7547.7|7572|7557|7561.5|7541|602
1644577200000|2022-02-11 11:00:00|7562.4|7547.4|7559.9|7534.9|7564.5|7549.5|7552.7|7531.1|594
1644580800000|2022-02-11 12:00:00|7559.8|7534.8|7555.8|7530.8|7561.8|7536.8|7544.9|7523.7|1083
1644584400000|2022-02-11 13:00:00|7555.7|7530.7|7557.3|7542.3|7557.5|7542.5|7547.4|7530.5|787
1644588000000|2022-02-11 14:00:00|7557.2|7542.2|7566.2|7541.2|7568.3|7549.3|7556.1|7535.2|1443
1644591600000|2022-02-11 15:00:00|7566.1|7541.1|7566.7|7551.7|7568.8|7552.5|7559.6|7539.2|1101
1644595200000|2022-02-11 16:00:00|7566.6|7551.6|7563.9|7548.9|7571.2|7552.1|7561.4|7541|1010
1644598800000|2022-02-11 17:00:00|7564.2|7549.2|7570.2|7545.2|7571|7550.6|7563|7542.8|790
1644602400000|2022-02-11 18:00:00|7570.3|7545.3|7586.6|7561.6|7589.2|7566.8|7566|7544.9|868
1644606000000|2022-02-11 19:00:00|7586.7|7561.7|7601.2|7576.2|7605.2|7580.2|7581.9|7556.9|1191
1644609600000|2022-02-11 20:00:00|7602|7577|7594.1|7569.1|7602|7577|7585.6|7560.6|362
1644800400000|2022-02-14 01:00:00|7596|7571|7594.4|7569.4|7596|7571|7588.9|7563.9|90
1644804000000|2022-02-14 02:00:00|7594.3|7569.3|7594.6|7569.6|7596.6|7571.6|7593.3|7568.3|75
1644807600000|2022-02-14 03:00:00|7594.5|7569.5|7588.5|7573.5|7594.5|7574.8|7583.1|7561|1671
1644811200000|2022-02-14 04:00:00|7588.4|7573.4|7586|7571|7588.8|7573.8|7579.6|7564.6|1233
1644814800000|2022-02-14 05:00:00|7585.9|7570.9|7585.2|7570.2|7587.4|7572.4|7582.8|7567.8|683
1644818400000|2022-02-14 06:00:00|7585.1|7570.1|7584.8|7569.8|7587.7|7572.7|7583.8|7568.8|554
1644822000000|2022-02-14 07:00:00|7584.7|7569.7|7572.7|7557.7|7589.9|7574.9|7566|7551|1731
1644825600000|2022-02-14 08:00:00|7573|7558|7589.2|7574.2|7591|7576|7573|7558|1703
1644829200000|2022-02-14 09:00:00|7589.1|7574.1|7589.3|7574.3|7594.6|7579.6|7585.7|7570.7|1269
1644832800000|2022-02-14 10:00:00|7589.2|7574.2|7588.4|7573.4|7591|7576|7585.7|7570.7|605
1644836400000|2022-02-14 11:00:00|7588.5|7573.5|7587.8|7572.8|7595.8|7576.5|7587.1|7570.2|667
1644840000000|2022-02-14 12:00:00|7587.7|7572.7|7581.9|7566.9|7592|7577|7578.1|7563.1|1288
1644843600000|2022-02-14 13:00:00|7582|7567|7586.9|7571.9|7588.3|7573.3|7579.6|7564.6|1320
1644847200000|2022-02-14 14:00:00|7587|7572|7582.4|7567.4|7595.8|7576.5|7582|7565.2|1046
1644850800000|2022-02-14 15:00:00|7582.3|7567.3|7594.2|7579.2|7595.4|7580.4|7582.2|7566.1|961
1644854400000|2022-02-14 16:00:00|7594.3|7579.3|7594.2|7579.2|7603.4|7585.7|7592.9|7574.8|1141
1644858000000|2022-02-14 17:00:00|7594.3|7579.3|7590.3|7575.3|7600.3|7580.6|7589.7|7570.7|394
1644861600000|2022-02-14 18:00:00|7590.2|7575.2|7600.6|7575.6|7601.1|7580.9|7590.2|7571.8|344
1644865200000|2022-02-14 19:00:00|7600.5|7575.5|7596.1|7581.1|7601|7581.1|7594.5|7574.5|481
1644886800000|2022-02-15 01:00:00|7595|7570|7595.4|7570.4|7595.5|7570.5|7595|7570|6
1644890400000|2022-02-15 02:00:00|7595.3|7570.3|7590|7565|7595.3|7570.3|7588.8|7563.8|141
1644894000000|2022-02-15 03:00:00|7590.1|7565.1|7592.9|7577.9|7593.9|7577.9|7584.7|7564.2|736
1644897600000|2022-02-15 04:00:00|7592.7|7577.7|7596.9|7581.9|7601.8|7586.8|7590|7575|1533
1644901200000|2022-02-15 05:00:00|7597|7582|7597.1|7582.1|7599.3|7584.3|7593.7|7578.7|668
1644904800000|2022-02-15 06:00:00|7597.3|7582.3|7593.5|7578.5|7599.4|7584.4|7592.9|7577.9|579
1644908400000|2022-02-15 07:00:00|7593.7|7578.7|7595.9|7580.9|7596.4|7581.4|7587.9|7572.9|845
1644912000000|2022-02-15 08:00:00|7596|7581|7575.3|7560.3|7599.4|7584.4|7571|7556|2122
1644915600000|2022-02-15 09:00:00|7575.2|7560.2|7562.2|7547.2|7578.9|7563.9|7561.9|7546.9|1202
1644919200000|2022-02-15 10:00:00|7562|7547|7561|7546|7566|7551|7556.7|7541.7|1276
1644922800000|2022-02-15 11:00:00|7561.4|7546.4|7560.8|7545.8|7565.7|7546.6|7556.1|7540.3|431
1644926400000|2022-02-15 12:00:00|7561.7|7546.7|7564.2|7549.2|7569.5|7550.6|7560.2|7544.3|744
1644930000000|2022-02-15 13:00:00|7564.4|7549.4|7555.6|7540.6|7565.6|7550.6|7554.3|7539.3|755
1644933600000|2022-02-15 14:00:00|7555.7|7540.7|7565.7|7540.7|7566.5|7546.4|7553.1|7534.3|1322
1644937200000|2022-02-15 15:00:00|7565.8|7540.8|7556.4|7541.4|7565.8|7546.5|7554.8|7535.1|932
1644940800000|2022-02-15 16:00:00|7556.5|7541.5|7552.9|7537.9|7558.6|7543.6|7551|7531.8|570
1644944400000|2022-02-15 17:00:00|7553|7538|7550.7|7535.7|7555.4|7540.4|7550.7|7535.7|314
1644948000000|2022-02-15 18:00:00|7550.9|7535.9|7551.2|7536.2|7556.3|7536.9|7549.6|7530.7|349
1644951600000|2022-02-15 19:00:00|7551.7|7536.7|7548.1|7533.1|7552|7537|7548.1|7533.1|186
1644973200000|2022-02-16 01:00:00|7555.1|7530.1|7557.1|7532.1|7559.4|7534.4|7555.1|7530.1|41
1644976800000|2022-02-16 02:00:00|7556.7|7531.7|7558.3|7533.3|7563.1|7538.1|7556.4|7531.4|95
1644980400000|2022-02-16 03:00:00|7558.4|7533.4|7557.4|7542.4|7562.1|7545.1|7553.3|7532.5|970
1644984000000|2022-02-16 04:00:00|7557.6|7542.6|7551.1|7536.1|7559.7|7544.7|7545.5|7530.5|1121
1644987600000|2022-02-16 05:00:00|7551|7536|7542.4|7527.4|7552.2|7537.2|7538.1|7523.1|1490
1644991200000|2022-02-16 06:00:00|7542.5|7527.5|7542.5|7527.5|7544|7529|7537.5|7522.5|903
1644994800000|2022-02-16 07:00:00|7542.4|7527.4|7533.8|7518.8|7542.4|7527.4|7532.2|7517.2|1597
1644998400000|2022-02-16 08:00:00|7533.9|7518.9|7530.1|7515.1|7536.6|7521.6|7528.4|7513.4|1433
1645002000000|2022-02-16 09:00:00|7530.2|7515.2|7539.6|7524.6|7540.4|7525.4|7529.8|7514.8|1121
1645005600000|2022-02-16 10:00:00|7539.5|7524.5|7542.1|7527.1|7543.1|7528.1|7536.4|7521.4|591
1645009200000|2022-02-16 11:00:00|7542.2|7527.2|7539.8|7514.8|7544.1|7529.1|7534.6|7514.7|428
1645012800000|2022-02-16 12:00:00|7539.7|7514.7|7539.8|7524.8|7547.3|7528.5|7534.2|7514.6|940
1645016400000|2022-02-16 13:00:00|7540|7525|7544.4|7529.4|7546.8|7529.4|7537.4|7519.7|874
1645020000000|2022-02-16 14:00:00|7544.5|7529.5|7543.3|7528.3|7551.5|7532.2|7542.1|7522|958
1645023600000|2022-02-16 15:00:00|7542.2|7527.2|7544.8|7529.8|7550.6|7531|7541.9|7522.2|479
1645027200000|2022-02-16 16:00:00|7545.2|7530.2|7541|7516|7551.5|7530.7|7540.2|7515.8|598
1645030800000|2022-02-16 17:00:00|7540.8|7515.8|7540|7515|7541.9|7521.7|7533.9|7514.2|433
1645034400000|2022-02-16 18:00:00|7540.1|7515.1|7540.4|7515.4|7540.4|7519.5|7533.9|7512.9|375
1645038000000|2022-02-16 19:00:00|7540.6|7515.6|7533.2|7508.2|7544.5|7519.5|7529.4|7507|372
1645059600000|2022-02-17 01:00:00|7534.3|7509.3|7534.7|7509.7|7534.7|7509.7|7534.3|7509.3|4
1645063200000|2022-02-17 02:00:00|7534.3|7509.3|7535.1|7510.1|7535.1|7510.1|7534.2|7509.2|14
1645066800000|2022-02-17 03:00:00|7535.2|7510.2|7552.6|7527.6|7555.1|7530.1|7526.6|7507.6|1298
1645070400000|2022-02-17 04:00:00|7552.5|7527.5|7546.6|7531.6|7561|7536|7543.4|7519.9|2485
1645074000000|2022-02-17 05:00:00|7546.5|7531.5|7540.7|7525.7|7546.8|7531.8|7532.4|7515.2|1169
1645077600000|2022-02-17 06:00:00|7540.5|7525.5|7536|7521|7545.1|7527.4|7532.6|7512.4|1308
1645081200000|2022-02-17 07:00:00|7536.4|7521.4|7535.7|7520.7|7539|7524|7534.4|7519.4|923
1645084800000|2022-02-17 08:00:00|7535.6|7520.6|7544.9|7519.9|7551.2|7531.4|7531.3|7516.3|1758
1645088400000|2022-02-17 09:00:00|7544.8|7519.8|7540.6|7525.6|7548|7529.7|7538.8|7519.8|1101
1645092000000|2022-02-17 10:00:00|7540.5|7525.5|7535.5|7520.5|7541.7|7526.7|7534.7|7519.7|490
1645095600000|2022-02-17 11:00:00|7535.3|7520.3|7537.5|7522.5|7539.1|7524.1|7535|7520|461
1645099200000|2022-02-17 12:00:00|7537.6|7522.6|7531.9|7516.9|7541|7522.6|7531.5|7511.4|352
1645102800000|2022-02-17 13:00:00|7531.8|7516.8|7538.6|7523.6|7544.5|7525.4|7530.7|7510.9|1041
1645106400000|2022-02-17 14:00:00|7538.7|7523.7|7538.8|7523.8|7543.8|7523.8|7534.4|7513.5|726
1645110000000|2022-02-17 15:00:00|7543.4|7518.4|7541.4|7516.4|7545.4|7526.2|7533.6|7515.8|803
1645113600000|2022-02-17 16:00:00|7541.2|7516.2|7542.6|7517.6|7544.1|7523.9|7535.3|7515|713
1645117200000|2022-02-17 17:00:00|7542.4|7517.4|7540|7515|7543|7520.6|7532.3|7512|1176
1645120800000|2022-02-17 18:00:00|7540.1|7515.1|7540.9|7515.9|7542.8|7520|7534.3|7514.4|609
1645124400000|2022-02-17 19:00:00|7541|7516|7537.7|7522.7|7542.4|7522.7|7536.3|7515.8|262
1645146000000|2022-02-18 01:00:00|7542.7|7517.7|7540.8|7515.8|7543.6|7518.6|7540.8|7515.8|46
1645149600000|2022-02-18 02:00:00|7540.9|7515.9|7540.7|7515.7|7543.8|7518.8|7540.7|7515.7|86
1645153200000|2022-02-18 03:00:00|7540.8|7515.8|7540.5|7515.5|7544.9|7524|7536.9|7511.9|1182
1645156800000|2022-02-18 04:00:00|7540.3|7515.3|7530|7515|7540.3|7520.2|7526.2|7509.5|1088
1645160400000|2022-02-18 05:00:00|7529.9|7514.9|7521.8|7506.8|7529.9|7514.9|7521.8|7506.8|645
1645164000000|2022-02-18 06:00:00|7521.7|7506.7|7513|7498|7523.6|7508.6|7510|7494.3|1131
1645167600000|2022-02-18 07:00:00|7513.1|7498.1|7507.1|7492.1|7514.2|7499.2|7500.7|7485.7|1562
1645171200000|2022-02-18 08:00:00|7507|7492|7502.9|7487.9|7511.4|7492.1|7500.8|7482.6|1155
1645174800000|2022-02-18 09:00:00|7502.8|7487.8|7495.5|7480.5|7508.8|7490.2|7488.4|7472.5|1185
1645178400000|2022-02-18 10:00:00|7495.6|7480.6|7500|7475|7502.6|7483.3|7489.6|7470|943
1645182000000|2022-02-18 11:00:00|7495.1|7480.1|7487.7|7472.7|7501.2|7481.5|7487.5|7468.8|500
1645185600000|2022-02-18 12:00:00|7487.8|7472.8|7486.3|7461.3|7495|7475.7|7479|7458.8|594
1645189200000|2022-02-18 13:00:00|7486.2|7461.2|7493.5|7468.5|7499|7479.1|7482.4|7461.2|1270
1645192800000|2022-02-18 14:00:00|7493.7|7468.7|7492.9|7467.9|7495.2|7477|7486.5|7467.7|725
1645196400000|2022-02-18 15:00:00|7492.7|7467.7|7488.3|7473.3|7495|7474.9|7485.2|7467.1|845
1645200000000|2022-02-18 16:00:00|7488.4|7473.4|7501.5|7476.5|7505.7|7484.2|7488.3|7470.6|875
1645203600000|2022-02-18 17:00:00|7501.2|7476.2|7501.6|7476.6|7502.4|7482.1|7496.3|7475.2|493
1645207200000|2022-02-18 18:00:00|7501.8|7476.8|7497.1|7472.1|7501.8|7479.2|7494.2|7471|650
1645210800000|2022-02-18 19:00:00|7497|7472|7494.6|7469.6|7497.6|7475.7|7489.5|7469.3|159
1645214400000|2022-02-18 20:00:00|7494.5|7469.5|7497.4|7472.4|7497.8|7472.8|7494.3|7469.3|86
1645405200000|2022-02-21 01:00:00|7501.1|7476.1|7497.9|7472.9|7501.1|7476.1|7496.3|7471.3|46
1645408800000|2022-02-21 02:00:00|7497|7472|7495.4|7470.4|7497.9|7472.9|7491.3|7466.3|167
1645412400000|2022-02-21 03:00:00|7495.3|7470.3|7493.7|7468.7|7497.4|7472.4|7486.2|7464.3|1045
1645416000000|2022-02-21 04:00:00|7493.8|7468.8|7469.1|7454.1|7495.3|7470.3|7468.9|7448.7|1212
1645419600000|2022-02-21 05:00:00|7469|7454|7478.9|7463.9|7479.7|7464.7|7468.7|7453.7|898
1645423200000|2022-02-21 06:00:00|7478.8|7463.8|7473.2|7458.2|7482.2|7467.2|7470|7455|970
1645426800000|2022-02-21 07:00:00|7472.9|7457.9|7476.4|7461.4|7479|7464|7471.4|7456.4|949
1645430400000|2022-02-21 08:00:00|7476.3|7461.3|7473|7458|7476.7|7461.7|7464.2|7449.2|1525
1645434000000|2022-02-21 09:00:00|7472.9|7457.9|7479.4|7464.4|7479.8|7464.8|7467.1|7451.8|918
1645437600000|2022-02-21 10:00:00|7479.6|7464.6|7485.4|7470.4|7491.6|7472.7|7479.4|7461.9|577
1645441200000|2022-02-21 11:00:00|7485.5|7470.5|7489|7474|7496|7475.4|7484.8|7466.5|448
1645444800000|2022-02-21 12:00:00|7493.8|7468.8|7497.2|7482.2|7506.9|7487.1|7488.9|7468.8|772
1645448400000|2022-02-21 13:00:00|7497.1|7482.1|7507.1|7482.1|7507.2|7486.7|7496.1|7478.2|597
1645452000000|2022-02-21 14:00:00|7507.2|7482.2|7494.1|7469.1|7509.3|7489.3|7488.5|7468.1|859
1645455600000|2022-02-21 15:00:00|7494.3|7469.3|7488.5|7463.5|7494.8|7471.1|7484.7|7459.7|965
1645459200000|2022-02-21 16:00:00|7488.9|7463.9|7484.8|7459.8|7489.2|7466.1|7481|7458.3|579
1645462800000|2022-02-21 17:00:00|7484.9|7459.9|7486.3|7461.3|7486.7|7461.7|7484.7|7459.7|212
1645466400000|2022-02-21 18:00:00|7486.2|7461.2|7494.5|7469.5|7495.6|7470.6|7482.1|7460.2|252
1645470000000|2022-02-21 19:00:00|7494.6|7469.6|7500.8|7475.8|7500.9|7475.9|7494.4|7469.4|177
1645491600000|2022-02-22 01:00:00|7502.9|7477.9|7503.8|7478.8|7503.8|7478.8|7501.8|7476.8|70
1645495200000|2022-02-22 02:00:00|7503.4|7478.4|7502.6|7477.6|7503.4|7478.4|7501|7476|65
1645498800000|2022-02-22 03:00:00|7502.7|7477.7|7512.9|7487.9|7517.4|7495.4|7502.2|7477.2|844
1645502400000|2022-02-22 04:00:00|7512.8|7487.8|7514.5|7499.5|7514.9|7499.9|7500.8|7482.8|1405
1645506000000|2022-02-22 05:00:00|7514.6|7499.6|7512.1|7497.1|7518.4|7503.4|7510.1|7495.1|1245
1645509600000|2022-02-22 06:00:00|7512.2|7497.2|7522.4|7507.4|7526|7511|7511.7|7496.7|1267
1645513200000|2022-02-22 07:00:00|7522.8|7507.8|7526.7|7511.7|7531|7516|7520.2|7505.2|1668
1645516800000|2022-02-22 08:00:00|7526.9|7511.9|7523.9|7508.9|7527.4|7512.4|7519.7|7501|1245
1645520400000|2022-02-22 09:00:00|7524|7509|7516.7|7501.7|7529|7510|7514.3|7496.4|1245
1645524000000|2022-02-22 10:00:00|7516.5|7501.5|7504.4|7489.4|7517.1|7502.1|7500.4|7483|1153
1645527600000|2022-02-22 11:00:00|7504.3|7489.3|7501.1|7486.1|7514.2|7496.6|7501.1|7484.6|590
1645531200000|2022-02-22 12:00:00|7501.3|7486.3|7510.9|7485.9|7512.1|7491.4|7500.8|7483.4|613
1645534800000|2022-02-22 13:00:00|7511|7486|7504|7489|7511.6|7491.8|7504|7484.3|605
1645538400000|2022-02-22 14:00:00|7504.2|7489.2|7503.5|7478.5|7510.7|7490.7|7498.1|7478.3|553
1645542000000|2022-02-22 15:00:00|7503.6|7478.6|7503.6|7478.6|7505.4|7485.4|7494.2|7474|1005
1645545600000|2022-02-22 16:00:00|7503.5|7478.5|7504.9|7479.9|7505.4|7484.4|7496|7475.7|829
1645549200000|2022-02-22 17:00:00|7504.8|7479.8|7506.5|7481.5|7507.8|7487.5|7500.1|7478.5|482
1645552800000|2022-02-22 18:00:00|7506.4|7481.4|7507|7482|7508.2|7483.2|7504.8|7479.8|360
1645556400000|2022-02-22 19:00:00|7506.5|7481.5|7493.7|7478.7|7508.1|7484|7493.1|7473.4|123
1645578000000|2022-02-23 01:00:00|7502.3|7477.3|7502.1|7477.1|7503.3|7478.3|7498.4|7473.4|71
1645581600000|2022-02-23 02:00:00|7502.2|7477.2|7505.5|7480.5|7506|7481|7501.3|7476.3|97
1645585200000|2022-02-23 03:00:00|7504.7|7479.7|7495.1|7480.1|7504.7|7483.7|7493.9|7474.8|820
1645588800000|2022-02-23 04:00:00|7495.2|7480.2|7500|7485|7502.8|7487.8|7494.5|7479.5|663
1645592400000|2022-02-23 05:00:00|7500.1|7485.1|7495|7480|7502.3|7487.3|7494.1|7479.1|687
1645596000000|2022-02-23 06:00:00|7494.8|7479.8|7494.4|7479.4|7495.1|7480.1|7489|7474|824
1645599600000|2022-02-23 07:00:00|7494.5|7479.5|7488.9|7473.9|7497.4|7482.4|7486.8|7471.8|1185
1645603200000|2022-02-23 08:00:00|7488.7|7473.7|7486|7471|7489.3|7474.3|7483.4|7468.4|940
1645606800000|2022-02-23 09:00:00|7486.1|7471.1|7486.5|7471.5|7493.7|7478.7|7485.7|7470.7|1085
1645610400000|2022-02-23 10:00:00|7486.9|7471.9|7492.6|7477.6|7492.6|7477.6|7486.2|7471.2|491
1645614000000|2022-02-23 11:00:00|7492.7|7477.7|7491.8|7476.8|7494.3|7479.3|7491|7476|270
1645617600000|2022-02-23 12:00:00|7491.3|7476.3|7494|7479|7494.5|7479.5|7490.2|7475.2|293
1645621200000|2022-02-23 13:00:00|7493.9|7478.9|7487.1|7472.1|7494.1|7479.1|7485.9|7470.9|404
1645624800000|2022-02-23 14:00:00|7487.2|7472.2|7487.2|7472.2|7487.9|7472.9|7481.4|7466.4|491
1645628400000|2022-02-23 15:00:00|7487.1|7472.1|7495.6|7480.6|7495.8|7480.8|7486.9|7469.5|698
1645632000000|2022-02-23 16:00:00|7495.7|7480.7|7493.8|7478.8|7498.5|7483.5|7493.1|7478.1|534
1645635600000|2022-02-23 17:00:00|7493.6|7478.6|7498.3|7483.3|7502.4|7483.3|7493|7476.2|323
1645639200000|2022-02-23 18:00:00|7497.7|7482.7|7498|7483|7503.6|7484|7497|7477.3|225
1645642800000|2022-02-23 19:00:00|7497.9|7482.9|7498.2|7483.2|7503.9|7484.6|7495.8|7478.1|79
1645664400000|2022-02-24 01:00:00|7511.6|7486.6|7505.1|7480.1|7512.7|7487.7|7502.4|7477.4|80
1645668000000|2022-02-24 02:00:00|7505.7|7480.7|7517.1|7492.1|7518.6|7495.8|7505.6|7480.6|313
1645671600000|2022-02-24 03:00:00|7516.7|7491.7|7544.6|7519.6|7550.5|7527.8|7508.7|7488.9|1236
1645675200000|2022-02-24 04:00:00|7544.8|7519.8|7542.6|7517.6|7560.6|7535.6|7536.1|7514.1|2323
1645678800000|2022-02-24 05:00:00|7542.8|7517.8|7565.9|7540.9|7572.6|7551.6|7541.7|7517.3|1887
1645682400000|2022-02-24 06:00:00|7565.7|7540.7|7564.1|7539.1|7570.3|7548.7|7555.7|7534.2|1610
1645686000000|2022-02-24 07:00:00|7564.2|7539.2|7574.2|7549.2|7579|7555.1|7557.9|7538|2206
1645689600000|2022-02-24 08:00:00|7573.8|7548.8|7575.5|7550.5|7578.8|7553.8|7560.3|7538.1|1854
1645693200000|2022-02-24 09:00:00|7575.7|7550.7|7607.2|7582.2|7608.2|7583.2|7567.4|7547.3|1910
1645696800000|2022-02-24 10:00:00|7607.1|7582.1|7608.2|7583.2|7617.9|7592.9|7596.5|7571.5|2322
1645700400000|2022-02-24 11:00:00|7608|7583|7601.1|7576.1|7617.9|7592.9|7597.1|7572.1|1462
1645704000000|2022-02-24 12:00:00|7601.2|7576.2|7601.8|7576.8|7604.2|7579.2|7591|7566|1317
1645707600000|2022-02-24 13:00:00|7601.3|7576.3|7607.7|7582.7|7607.9|7582.9|7597.9|7572.9|1004
1645711200000|2022-02-24 14:00:00|7607.6|7582.6|7590.9|7565.9|7609.7|7584.7|7590.7|7565.7|1183
1645714800000|2022-02-24 15:00:00|7591.2|7566.2|7632.1|7607.1|7634.3|7609.3|7590.1|7565.1|1601
1645718400000|2022-02-24 16:00:00|7632.4|7607.4|7609.9|7584.9|7632.4|7607.4|7604.6|7579.6|1530
1645722000000|2022-02-24 17:00:00|7609.8|7584.8|7613.6|7588.6|7618.2|7593.2|7608.3|7583.3|920
1645725600000|2022-02-24 18:00:00|7613.5|7588.5|7609.7|7584.7|7620.1|7595.1|7604.8|7579.8|306
1645729200000|2022-02-24 19:00:00|7609.8|7584.8|7585.3|7560.3|7609.9|7584.9|7584|7559|336
1645750800000|2022-02-25 01:00:00|7598.4|7569.6|7590.1|7570.8|7599.9|7570.9|7590.1|7568|127
1645754400000|2022-02-25 02:00:00|7590.2|7570.7|7585.8|7560.8|7590.5|7571|7583.2|7559.9|194
1645758000000|2022-02-25 03:00:00|7585.7|7560.7|7571.6|7556.6|7588.9|7563.9|7569.5|7550.2|1165
1645761600000|2022-02-25 04:00:00|7571.5|7556.5|7568|7553|7578.9|7561.1|7567.2|7552.2|1149
1645765200000|2022-02-25 05:00:00|7568.1|7553.1|7563.1|7548.1|7568.2|7553.2|7561.1|7546.1|1359
1645768800000|2022-02-25 06:00:00|7562.9|7547.9|7574.8|7559.8|7575.3|7560.3|7562.8|7547.8|1249
1645772400000|2022-02-25 07:00:00|7574.9|7559.9|7573.8|7558.8|7577.6|7562.6|7568.9|7553.9|1121
1645776000000|2022-02-25 08:00:00|7573.9|7558.9|7590.3|7575.3|7591.3|7576.3|7573.6|7558.6|1777
1645779600000|2022-02-25 09:00:00|7590.4|7575.4|7572.6|7557.6|7591.3|7576.3|7569.1|7554.1|1826
1645783200000|2022-02-25 10:00:00|7572.3|7557.3|7579.9|7564.9|7580.8|7565.8|7566.2|7551.2|1137
1645786800000|2022-02-25 11:00:00|7579.8|7564.8|7571.1|7556.1|7583|7568|7568.7|7548.6|949
1645790400000|2022-02-25 12:00:00|7571|7556|7565.8|7540.8|7578.7|7558.3|7556.4|7535.9|1149
1645794000000|2022-02-25 13:00:00|7565.6|7540.6|7561.6|7536.6|7567.9|7547.9|7549.7|7529.4|1193
1645797600000|2022-02-25 14:00:00|7561.5|7536.5|7564.1|7539.1|7564.5|7544.7|7553.6|7533.9|899
1645801200000|2022-02-25 15:00:00|7564.2|7539.2|7555.9|7540.9|7570.8|7549.9|7553.1|7534.7|1147
1645804800000|2022-02-25 16:00:00|7555.8|7540.8|7556.8|7531.8|7565.3|7545|7549.5|7530.9|891
1645808400000|2022-02-25 17:00:00|7556.7|7531.7|7552.9|7537.9|7558.8|7538.1|7549|7531.2|1375
1645812000000|2022-02-25 18:00:00|7552.8|7537.8|7561.5|7536.5|7561.6|7541.8|7552.8|7533.5|994
1645815600000|2022-02-25 19:00:00|7561.4|7536.4|7559|7534|7561.6|7542.5|7555.9|7533.6|558
1645819200000|2022-02-25 20:00:00|7558.7|7533.7|7556.7|7531.7|7559.6|7538.3|7552.2|7531.6|243
1646010000000|2022-02-28 01:00:00|7617.7|7596.6|7617.1|7592.1|7619.2|7596.9|7615.6|7591.2|115
1646013600000|2022-02-28 02:00:00|7617|7592|7635|7606|7635.1|7608.9|7616.7|7591.7|568
1646017200000|2022-02-28 03:00:00|7634.9|7605.9|7622.9|7597.9|7635|7606.2|7614.5|7590.4|1712
1646020800000|2022-02-28 04:00:00|7623|7598|7613.6|7588.6|7627.3|7605.5|7607.9|7588.5|1863
1646024400000|2022-02-28 05:00:00|7613.5|7588.5|7597.5|7572.5|7614|7593.1|7590.3|7571.5|1883
1646028000000|2022-02-28 06:00:00|7597.4|7572.4|7591.1|7576.1|7600.8|7580.5|7587.8|7566.5|1576
1646031600000|2022-02-28 07:00:00|7591.2|7576.2|7591.1|7566.1|7598.5|7580.2|7583.3|7563.3|1538
1646035200000|2022-02-28 08:00:00|7590.9|7565.9|7595.3|7570.3|7598.8|7578.7|7588|7564.2|1212
1646038800000|2022-02-28 09:00:00|7595.2|7570.2|7581.8|7556.8|7596.2|7575.3|7572.7|7551.1|1830
1646042400000|2022-02-28 10:00:00|7581.9|7556.9|7576.7|7551.7|7585.2|7565.3|7571.9|7550.8|898
1646046000000|2022-02-28 11:00:00|7576.8|7551.8|7591|7566|7591|7566|7573.1|7551.7|990
1646049600000|2022-02-28 12:00:00|7590.9|7565.9|7594.5|7569.5|7594.7|7573.5|7586.3|7564.5|445
1646053200000|2022-02-28 13:00:00|7594.4|7569.4|7597.3|7572.3|7601.4|7580.1|7590.4|7569.4|622
1646056800000|2022-02-28 14:00:00|7597|7572|7593|7578|7600.1|7578.1|7592.1|7571.5|340
1646060400000|2022-02-28 15:00:00|7593.4|7578.4|7593.1|7578.1|7602.7|7582.2|7592.8|7572|648
1646064000000|2022-02-28 16:00:00|7593|7578|7588.6|7573.6|7599.2|7578.1|7587|7565.9|805
1646067600000|2022-02-28 17:00:00|7588.7|7573.7|7602|7577|7603.6|7582.5|7588.4|7572.6|699
1646071200000|2022-02-28 18:00:00|7602.2|7577.2|7597.5|7572.5|7604.2|7585.4|7593.4|7572.5|207
1646074800000|2022-02-28 19:00:00|7592.9|7577.9|7585.2|7570.2|7601.2|7583.7|7583.8|7563.3|185
1646096400000|2022-03-01 01:00:00|7577.7|7552.7|7582.1|7557.1|7583.1|7558.1|7576.7|7551.7|71
1646100000000|2022-03-01 02:00:00|7582.6|7557.6|7581.4|7556.4|7587.6|7562.6|7581.1|7556.1|163
1646103600000|2022-03-01 03:00:00|7581.5|7556.5|7577.7|7552.7|7581.5|7558.6|7571.2|7549.4|336
1646107200000|2022-03-01 04:00:00|7577.6|7552.6|7572.5|7557.5|7577.9|7558.6|7571.8|7552.5|255
1646110800000|2022-03-01 05:00:00|7572.4|7557.4|7573.7|7558.7|7578.3|7563.3|7572.1|7557.1|178
1646114400000|2022-03-01 06:00:00|7573.6|7558.6|7578.5|7553.5|7578.8|7559.6|7572.2|7553.4|170
1646118000000|2022-03-01 07:00:00|7578.6|7553.6|7571|7556|7578.6|7559.2|7563.7|7545.1|485
1646121600000|2022-03-01 08:00:00|7571.2|7556.2|7573|7558|7579.9|7560.3|7570.7|7551|1069
1646125200000|2022-03-01 09:00:00|7572.9|7557.9|7594.9|7569.9|7595.3|7575.3|7570.9|7551.3|866
1646128800000|2022-03-01 10:00:00|7595.1|7570.1|7603.7|7578.7|7615.3|7596.2|7587.3|7567.8|1393
1646132400000|2022-03-01 11:00:00|7603.8|7578.8|7619|7594|7619|7599.3|7598.6|7578.8|1040
1646136000000|2022-03-01 12:00:00|7619.1|7594.1|7624.1|7599.1|7630.5|7610.3|7610.9|7591.4|1044
1646139600000|2022-03-01 13:00:00|7624.4|7599.4|7615.7|7590.7|7626.2|7601.2|7606.5|7585.8|1747
1646143200000|2022-03-01 14:00:00|7615.6|7590.6|7617.7|7592.7|7618|7599.2|7609|7587.8|866
1646146800000|2022-03-01 15:00:00|7617.3|7592.3|7621.3|7606.3|7628.4|7608.2|7612.5|7592.3|1331
1646150400000|2022-03-01 16:00:00|7621.2|7606.2|7632|7617|7640.1|7620.3|7617.8|7602.7|1659
1646154000000|2022-03-01 17:00:00|7632.1|7617.1|7616|7591|7640|7619.4|7604.9|7584|1455
1646157600000|2022-03-01 18:00:00|7616.1|7591.1|7630|7605|7633|7610.9|7608.9|7589.2|1560
1646161200000|2022-03-01 19:00:00|7630.1|7605.1|7631.6|7606.6|7636.5|7613.3|7626.5|7601.5|930
1646182800000|2022-03-02 01:00:00|7629|7602.2|7627.6|7602.6|7629|7603.9|7626.3|7601.3|63
1646186400000|2022-03-02 02:00:00|7627.7|7602.7|7625.8|7600.8|7631.7|7606.3|7625.3|7600.3|148
1646190000000|2022-03-02 03:00:00|7625.9|7600.9|7624.1|7609.1|7637.5|7618.8|7621.9|7599.6|1796
1646193600000|2022-03-02 04:00:00|7624.2|7609.2|7608|7593|7626.2|7611.2|7604.5|7589.5|2097
1646197200000|2022-03-02 05:00:00|7607.9|7592.9|7603.9|7588.9|7607.9|7592.9|7599.3|7584.3|1611
1646200800000|2022-03-02 06:00:00|7604.3|7589.3|7614.2|7599.2|7616.8|7601.8|7603.1|7588.1|1463
1646204400000|2022-03-02 07:00:00|7614.1|7599.1|7618|7603|7621.2|7606.2|7612|7597|1550
1646208000000|2022-03-02 08:00:00|7617.9|7602.9|7621.6|7606.6|7626.6|7611.6|7616.3|7601.3|1625
1646211600000|2022-03-02 09:00:00|7621.5|7606.5|7612.9|7597.9|7629|7614|7609.6|7594.6|1976
1646215200000|2022-03-02 10:00:00|7612.8|7597.8|7616.2|7601.2|7621.3|7606.3|7612.7|7597.7|1031
1646218800000|2022-03-02 11:00:00|7616.5|7601.5|7617.8|7602.8|7619.1|7604.1|7615.2|7600.2|442
1646222400000|2022-03-02 12:00:00|7617.7|7602.7|7621.2|7606.2|7630|7609.9|7616.8|7599|392
1646226000000|2022-03-02 13:00:00|7621.3|7606.3|7627.5|7602.5|7632.3|7612.9|7620.8|7601.7|544
1646229600000|2022-03-02 14:00:00|7627.4|7602.4|7619.6|7594.6|7628.3|7607.6|7612.6|7592.4|679
1646233200000|2022-03-02 15:00:00|7619.3|7594.3|7616.4|7601.4|7625.4|7605.6|7610.8|7590|1104
1646236800000|2022-03-02 16:00:00|7616.5|7601.5|7603|7578|7616.9|7601.9|7584.7|7564.9|1118
1646240400000|2022-03-02 17:00:00|7603.1|7578.1|7605.1|7580.1|7606.5|7582.4|7597.1|7576|753
1646244000000|2022-03-02 18:00:00|7605.2|7580.2|7598.5|7573.5|7605.3|7584.7|7596.8|7571.8|70
1646247600000|2022-03-02 19:00:00|7598.9|7573.9|7601.2|7576.2|7602|7580.8|7593.2|7573.8|149
1646269200000|2022-03-03 01:00:00|7615.3|7590.3|7614.3|7589.3|7615.3|7590.3|7611.7|7586.7|159
1646272800000|2022-03-03 02:00:00|7615.6|7590.6|7611.4|7586.4|7619|7594|7610.7|7585.7|252
1646276400000|2022-03-03 03:00:00|7611.8|7586.8|7615|7600|7618.3|7602.6|7610.3|7585.3|1020
1646280000000|2022-03-03 04:00:00|7615.2|7600.2|7608|7593|7618.8|7603.8|7604.4|7589.4|1195
1646283600000|2022-03-03 05:00:00|7607.9|7592.9|7609.3|7594.3|7611.7|7596.7|7602|7587|870
1646287200000|2022-03-03 06:00:00|7609.2|7594.2|7613.7|7598.7|7614.2|7599.2|7606.6|7591.6|696
1646290800000|2022-03-03 07:00:00|7613.6|7598.6|7624.2|7609.2|7626.8|7611.8|7610.4|7595.4|1140
1646294400000|2022-03-03 08:00:00|7624.3|7609.3|7629.5|7614.5|7642|7627|7620.1|7605.1|1533
1646298000000|2022-03-03 09:00:00|7629.6|7614.6|7634.2|7619.2|7636.3|7621.3|7627|7612|1228
1646301600000|2022-03-03 10:00:00|7634.1|7619.1|7638.9|7623.9|7639.1|7624.1|7633|7618|732
1646305200000|2022-03-03 11:00:00|7638.8|7623.8|7642|7627|7643.2|7628.2|7635.5|7620.5|648
1646308800000|2022-03-03 12:00:00|7641.8|7626.8|7641|7626|7644.7|7629.2|7635.3|7619.1|654
1646312400000|2022-03-03 13:00:00|7640.9|7625.9|7626.8|7611.8|7644.6|7626.5|7626.5|7605.9|813
1646316000000|2022-03-03 14:00:00|7626.7|7611.7|7635.5|7610.5|7636.4|7617|7620.1|7600.3|1033
1646319600000|2022-03-03 15:00:00|7635.6|7610.6|7638.6|7623.6|7640.5|7625|7629.5|7609.9|814
1646323200000|2022-03-03 16:00:00|7638.2|7623.2|7641.4|7616.4|7646.6|7627.6|7634.9|7615.5|655
1646326800000|2022-03-03 17:00:00|7641.6|7616.6|7640.2|7615.2|7645.6|7623.3|7634.4|7611.9|998
1646330400000|2022-03-03 18:00:00|7640.1|7615.1|7632.8|7617.8|7640.2|7617.9|7631.4|7610.4|529
1646334000000|2022-03-03 19:00:00|7632.7|7617.7|7640|7615|7640|7618.8|7632|7612.8|358
1646355600000|2022-03-04 01:00:00|7644.2|7619.2|7641.3|7616.3|7648.1|7623.1|7638.7|7613.7|59
1646359200000|2022-03-04 02:00:00|7642.6|7617.6|7647.2|7622.2|7651.2|7626.2|7640.5|7615.5|163
1646362800000|2022-03-04 03:00:00|7645.3|7620.3|7650.2|7625.2|7656|7635.9|7644.3|7620.3|499
1646366400000|2022-03-04 04:00:00|7650.1|7625.1|7643.4|7628.4|7654.8|7635.3|7641.2|7624.8|1052
1646370000000|2022-03-04 05:00:00|7643.3|7628.3|7650|7635|7650.3|7635.3|7642.7|7627.7|1103
1646373600000|2022-03-04 06:00:00|7650.2|7635.2|7657.1|7642.1|7660.7|7645.7|7649.9|7634.9|1379
1646377200000|2022-03-04 07:00:00|7657.3|7642.3|7659.9|7644.9|7663.5|7648.5|7656.9|7641.9|1132
1646380800000|2022-03-04 08:00:00|7660|7645|7665.5|7650.5|7667.8|7652.8|7653.9|7638.9|1119
1646384400000|2022-03-04 09:00:00|7665.6|7650.6|7658.5|7643.5|7667|7652|7655.6|7640.6|1063
1646388000000|2022-03-04 10:00:00|7658.4|7643.4|7662|7647|7662.9|7647.9|7655.9|7640.9|902
1646391600000|2022-03-04 11:00:00|7661.9|7646.9|7663.6|7648.6|7667.6|7649.6|7659.5|7639|671
1646395200000|2022-03-04 12:00:00|7663.5|7648.5|7678.8|7663.8|7683.9|7667|7662.6|7647.6|587
1646398800000|2022-03-04 13:00:00|7678.7|7663.7|7691.2|7666.2|7694.7|7675|7676.5|7654.8|1079
1646402400000|2022-03-04 14:00:00|7691.1|7666.1|7688.8|7673.8|7694.5|7675.4|7677.5|7659.6|1011
1646406000000|2022-03-04 15:00:00|7688.7|7673.7|7693.5|7678.5|7703.7|7683.7|7684.6|7664.9|940
1646409600000|2022-03-04 16:00:00|7693.6|7678.6|7691.6|7666.6|7697.7|7682.7|7686|7666.6|730
1646413200000|2022-03-04 17:00:00|7691.5|7666.5|7689.1|7664.1|7696.1|7675.2|7682.6|7659.7|669
1646416800000|2022-03-04 18:00:00|7688.7|7663.7|7687.7|7672.7|7693.1|7672.7|7685.8|7663.2|190
1646420400000|2022-03-04 19:00:00|7687.8|7672.8|7688.8|7663.8|7696.3|7676.9|7680.8|7662|271
1646424000000|2022-03-04 20:00:00|7688.9|7663.9|7696.7|7671.7|7699.4|7678.6|7688.4|7663.4|226
1646614800000|2022-03-07 01:00:00|7737|7708|7740.4|7711.4|7744.4|7715.4|7729.1|7700.1|327
1646618400000|2022-03-07 02:00:00|7740.3|7711.3|7729.8|7704.8|7740.8|7711.8|7728.3|7703.3|154
1646622000000|2022-03-07 03:00:00|7730.3|7705.3|7727.7|7712.7|7733|7713.5|7713.3|7693.5|919
1646625600000|2022-03-07 04:00:00|7727.8|7712.8|7735.6|7720.6|7754.2|7735.7|7726.1|7706|2205
1646629200000|2022-03-07 05:00:00|7735.9|7720.9|7737.3|7722.3|7740.6|7725.6|7733.5|7718.5|1052
1646632800000|2022-03-07 06:00:00|7737.1|7722.1|7747|7732|7748.9|7733.9|7736.6|7721.6|1234
1646636400000|2022-03-07 07:00:00|7747.1|7732.1|7744.6|7729.6|7748.1|7733.1|7732.3|7717.3|1348
1646640000000|2022-03-07 08:00:00|7744.5|7729.5|7744.4|7729.4|7748.5|7733.5|7739|7724|1573
1646643600000|2022-03-07 09:00:00|7744.2|7729.2|7746.2|7731.2|7748.7|7733.7|7738.5|7723.5|1325
1646647200000|2022-03-07 10:00:00|7746|7731|7760.2|7745.2|7764.9|7749.9|7745.9|7730.9|1425
1646650800000|2022-03-07 11:00:00|7760.1|7745.1|7753.5|7738.5|7762.4|7747.4|7750|7735|949
1646654400000|2022-03-07 12:00:00|7753.6|7738.6|7740.9|7725.9|7754.9|7738.7|7727.9|7705.9|1300
1646658000000|2022-03-07 13:00:00|7741.2|7726.2|7728.1|7713.1|7744.5|7727|7724.8|7706.3|693
1646661600000|2022-03-07 14:00:00|7733.2|7708.2|7728.7|7713.7|7733.6|7714.8|7713.1|7694.5|1049
1646665200000|2022-03-07 15:00:00|7729.2|7714.2|7742.8|7717.8|7747.7|7727.3|7727|7707.4|993
1646668800000|2022-03-07 16:00:00|7738.8|7723.8|7739.2|7724.2|7754.8|7735.6|7736.7|7716.7|722
1646672400000|2022-03-07 17:00:00|7745.3|7720.3|7747.5|7722.5|7749.8|7725.5|7739.6|7717.9|871
1646676000000|2022-03-07 18:00:00|7747.8|7722.8|7754|7729|7754|7733.8|7742.9|7720.6|584
1646679600000|2022-03-07 19:00:00|7753.4|7728.4|7767.4|7742.4|7768|7743|7749.4|7728.3|425
1646701200000|2022-03-08 01:00:00|7754.2|7729.2|7745.6|7720.6|7754.2|7729.2|7744.7|7718.2|128
1646704800000|2022-03-08 02:00:00|7748.5|7723.5|7746.8|7721.8|7751.8|7725.3|7745.1|7718.6|203
1646708400000|2022-03-08 03:00:00|7747.1|7722.1|7756.7|7731.7|7759|7735.7|7744.3|7719.3|1971
1646712000000|2022-03-08 04:00:00|7752.2|7737.2|7725.9|7710.9|7759.8|7737.5|7721|7706|2043
1646715600000|2022-03-08 05:00:00|7726|7711|7738.7|7723.7|7739.1|7724.1|7721.9|7706.9|2003
1646719200000|2022-03-08 06:00:00|7738.9|7723.9|7734.8|7719.8|7741.1|7726.1|7732.9|7717.9|1034
1646722800000|2022-03-08 07:00:00|7735.1|7720.1|7744.9|7729.9|7745.9|7730.9|7735.1|7720.1|1114
1646726400000|2022-03-08 08:00:00|7745|7730|7742.1|7727.1|7745.9|7730.9|7731.7|7716.7|1711
1646730000000|2022-03-08 09:00:00|7742.3|7727.3|7739.5|7724.5|7743.3|7728.3|7737.1|7722.1|1365
1646733600000|2022-03-08 10:00:00|7739.3|7724.3|7741.9|7726.9|7744.7|7729.7|7736.8|7721.8|833
1646737200000|2022-03-08 11:00:00|7742|7727|7745.4|7730.4|7748.4|7733.4|7741.6|7726.6|921
1646740800000|2022-03-08 12:00:00|7745.6|7730.6|7746|7731|7746.3|7731.3|7742.7|7727.7|1237
1646744400000|2022-03-08 13:00:00|7746.1|7731.1|7748.4|7733.4|7755.4|7740.4|7744.2|7729.2|676
1646748000000|2022-03-08 14:00:00|7748.3|7733.3|7755.8|7740.8|7756.3|7741.3|7743.1|7724.9|661
1646751600000|2022-03-08 15:00:00|7755.9|7740.9|7762|7747|7770.6|7750|7754.9|7736.6|1173
1646755200000|2022-03-08 16:00:00|7762.1|7747.1|7759.1|7734.1|7768.5|7750.2|7753.2|7731.9|816
1646758800000|2022-03-08 17:00:00|7759|7734|7727.2|7712.2|7759.1|7737.9|7723.5|7704.6|1799
1646762400000|2022-03-08 18:00:00|7727.1|7712.1|7749.6|7724.6|7758.3|7733.3|7722.9|7703.7|913
1646766000000|2022-03-08 19:00:00|7749.8|7724.8|7750.9|7725.9|7753|7728|7746.6|7721.6|182
1646787600000|2022-03-09 01:00:00|7750.3|7725.3|7749.7|7724.7|7752.1|7727.1|7748.8|7723.8|47
1646791200000|2022-03-09 02:00:00|7748.5|7723.5|7749.8|7724.8|7750.9|7725.9|7747.5|7722.5|85
1646794800000|2022-03-09 03:00:00|7749.7|7724.7|7738.6|7723.6|7750.2|7728.9|7737.9|7722.4|738
1646798400000|2022-03-09 04:00:00|7738.7|7723.7|7729.5|7714.5|7741.6|7726.6|7728.8|7713.8|1052
1646802000000|2022-03-09 05:00:00|7729.6|7714.6|7734.5|7719.5|7736.2|7721.2|7726.9|7711.9|1006
1646805600000|2022-03-09 06:00:00|7734.6|7719.6|7731.5|7716.5|7735.4|7720.4|7728.4|7713.4|873
1646809200000|2022-03-09 07:00:00|7731.4|7716.4|7731|7716|7733.4|7718.4|7723.6|7708.6|1294
1646812800000|2022-03-09 08:00:00|7731.1|7716.1|7724.8|7709.8|7732.5|7717.5|7723.3|7708.3|1406
1646816400000|2022-03-09 09:00:00|7725|7710|7702.3|7687.3|7727.2|7712.2|7701.9|7686.9|1853
1646820000000|2022-03-09 10:00:00|7702.5|7687.5|7709.7|7694.7|7710.4|7695.4|7699|7684|1387
1646823600000|2022-03-09 11:00:00|7709.8|7694.8|7709.8|7694.8|7716.5|7701.5|7707.1|7689.7|736
1646827200000|2022-03-09 12:00:00|7709.4|7694.4|7708|7693|7710.8|7695.8|7702|7687|495
1646830800000|2022-03-09 13:00:00|7707.9|7692.9|7709|7694|7711.3|7696.3|7704.8|7689.8|303
1646834400000|2022-03-09 14:00:00|7708.7|7693.7|7687.4|7672.4|7714.3|7694|7680.8|7661.5|1579
1646838000000|2022-03-09 15:00:00|7687.3|7672.3|7685.3|7670.3|7691.8|7674.9|7682.2|7663.7|500
1646841600000|2022-03-09 16:00:00|7685.4|7670.4|7681.7|7666.7|7690.6|7670.4|7679.5|7659.3|732
1646845200000|2022-03-09 17:00:00|7681.8|7666.8|7678|7653|7688.4|7670.1|7666|7643.6|1002
1646848800000|2022-03-09 18:00:00|7678.1|7653.1|7674.8|7649.8|7687.2|7662.2|7672.9|7647.9|1128
1646852400000|2022-03-09 19:00:00|7674.7|7649.7|7674.4|7649.4|7678.9|7657.8|7668.2|7648.8|339
1646874000000|2022-03-10 01:00:00|7692.5|7667.5|7689.4|7664.4|7692.5|7667.5|7688.9|7663.9|22
1646877600000|2022-03-10 02:00:00|7689.3|7664.3|7688.3|7663.3|7691.2|7666.2|7684.6|7659.6|166
1646881200000|2022-03-10 03:00:00|7688.6|7663.6|7687.3|7662.3|7695.4|7677.8|7680.3|7660.5|800
1646884800000|2022-03-10 04:00:00|7687.4|7662.4|7674.2|7659.2|7691.3|7672|7673|7658|1177
1646888400000|2022-03-10 05:00:00|7674.3|7659.3|7671|7656|7674.5|7659.5|7667.7|7652.7|887
1646892000000|2022-03-10 06:00:00|7671.1|7656.1|7667.1|7652.1|7671.8|7656.8|7657|7642|1206
1646895600000|2022-03-10 07:00:00|7666.8|7651.8|7672.1|7657.1|7673.9|7658.9|7664.8|7649.8|1286
1646899200000|2022-03-10 08:00:00|7672|7657|7683.1|7668.1|7686|7671|7671.9|7656.9|1389
1646902800000|2022-03-10 09:00:00|7683|7668|7682.1|7667.1|7683.6|7668.6|7671.8|7656.8|1926
1646906400000|2022-03-10 10:00:00|7682.3|7667.3|7693.8|7678.8|7700.4|7685.4|7678.5|7663.5|1825
1646910000000|2022-03-10 11:00:00|7693.9|7678.9|7690.6|7675.6|7697.5|7682.5|7686.9|7662.2|870
1646913600000|2022-03-10 12:00:00|7690.4|7675.4|7689.5|7674.5|7695.4|7679.4|7684.2|7666.5|588
1646917200000|2022-03-10 13:00:00|7689.4|7674.4|7691.4|7676.4|7696.6|7678.6|7680.4|7661.4|1143
1646920800000|2022-03-10 14:00:00|7696.5|7671.5|7689.5|7674.5|7699.2|7684.2|7687.7|7670.6|562
1646924400000|2022-03-10 15:00:00|7689.4|7674.4|7686.4|7671.4|7693|7674.4|7674|7649|734
1646928000000|2022-03-10 16:00:00|7686.5|7671.5|7696.4|7681.4|7700.8|7683.9|7686.4|7671.4|424
1646931600000|2022-03-10 17:00:00|7696.5|7681.5|7690.6|7675.6|7701.4|7681.5|7690.2|7674.3|181
1646935200000|2022-03-10 18:00:00|7690.4|7675.4|7689.7|7674.7|7696.4|7676.4|7689.4|7670.8|561
1646938800000|2022-03-10 19:00:00|7689.6|7674.6|7687.4|7662.4|7696.1|7674.7|7686.6|7661.6|432
1646960400000|2022-03-11 01:00:00|7698.3|7673.3|7698.6|7673.6|7699.3|7674.3|7695.6|7670.6|50
1646964000000|2022-03-11 02:00:00|7698|7673|7698.9|7673.9|7698.9|7673.9|7689.9|7664.9|132
1646967600000|2022-03-11 03:00:00|7698.3|7673.3|7683.3|7668.3|7699.7|7679.3|7682.3|7661.9|901
1646971200000|2022-03-11 04:00:00|7683.1|7668.1|7687.7|7672.7|7691.2|7676.2|7677.9|7659|825
1646974800000|2022-03-11 05:00:00|7687.9|7672.9|7694.8|7679.8|7696.4|7681.4|7687.7|7672.7|1035
1646978400000|2022-03-11 06:00:00|7695.3|7680.3|7692.8|7677.8|7697.9|7682.9|7690.7|7675.7|747
1646982000000|2022-03-11 07:00:00|7692.7|7677.7|7706.2|7691.2|7707.9|7692.9|7690.6|7675.6|1468
1646985600000|2022-03-11 08:00:00|7706|7691|7707.2|7692.2|7722|7707|7703.8|7688.8|2059
1646989200000|2022-03-11 09:00:00|7707.3|7692.3|7710.2|7695.2|7715.6|7700.6|7706.4|7691.4|1729
1646992800000|2022-03-11 10:00:00|7710.1|7695.1|7713.6|7698.6|7714.8|7699.8|7705.7|7690.7|939
1646996400000|2022-03-11 11:00:00|7713.7|7698.7|7688|7673|7713.9|7698.9|7679.7|7664.7|1200
1647000000000|2022-03-11 12:00:00|7687.6|7672.6|7694.3|7679.3|7700.9|7685.9|7682.9|7667.9|1201
1647003600000|2022-03-11 13:00:00|7694.4|7679.4|7692.2|7677.2|7694.8|7679.8|7690.7|7675.7|891
1647007200000|2022-03-11 14:00:00|7692.1|7677.1|7693.8|7678.8|7697.1|7680.5|7690.6|7671.1|720
1647010800000|2022-03-11 15:00:00|7693.7|7678.7|7705.3|7690.3|7714.5|7694|7693.5|7677|748
1647014400000|2022-03-11 16:00:00|7705.2|7690.2|7716.6|7701.6|7724.3|7702.6|7704.5|7686.6|742
1647018000000|2022-03-11 17:00:00|7721.4|7696.4|7717.9|7702.9|7724.5|7703.5|7716.9|7696.4|511
1647021600000|2022-03-11 18:00:00|7718|7703|7724.1|7699.1|7724.2|7706|7718|7698.9|869
1647025200000|2022-03-11 19:00:00|7724|7699|7726.3|7701.3|7726.4|7705.9|7717.9|7698|436
1647028800000|2022-03-11 20:00:00|7726.4|7701.4|7726.8|7711.8|7732.6|7712.3|7724.6|7699.6|237
1647219600000|2022-03-14 01:00:00|7727.7|7702.7|7730.1|7705.1|7730.6|7705.6|7725.6|7700.6|75
1647223200000|2022-03-14 02:00:00|7730|7705|7717.8|7692.8|7730|7705|7717.8|7692.8|56
1647226800000|2022-03-14 03:00:00|7717.9|7692.9|7714.9|7699.9|7727.4|7706|7713.7|7692.8|586
1647230400000|2022-03-14 04:00:00|7715|7700|7700.9|7685.9|7721.5|7706.5|7699.7|7684.7|1041
1647234000000|2022-03-14 05:00:00|7701|7686|7714.4|7699.4|7715.4|7700.4|7700.7|7685.7|1375
1647237600000|2022-03-14 06:00:00|7714.8|7699.8|7712.2|7697.2|7716.4|7701.4|7706.4|7691.4|1460
1647241200000|2022-03-14 07:00:00|7712.3|7697.3|7709.2|7694.2|7717.8|7702.8|7707.6|7692.6|1620
1647244800000|2022-03-14 08:00:00|7709.1|7694.1|7701.6|7686.6|7711.8|7696.8|7701.5|7686.5|1410
1647248400000|2022-03-14 09:00:00|7701.7|7686.7|7702.7|7687.7|7714.1|7699.1|7701.7|7686.7|1551
1647252000000|2022-03-14 10:00:00|7702.6|7687.6|7701.5|7686.5|7702.9|7687.9|7694|7679|975
1647255600000|2022-03-14 11:00:00|7701.4|7686.4|7710.8|7695.8|7711.2|7696.2|7700.5|7685.5|626
1647259200000|2022-03-14 12:00:00|7711|7696|7706.5|7691.5|7711.2|7696.2|7702.2|7687.2|626
1647262800000|2022-03-14 13:00:00|7706.6|7691.6|7706.4|7691.4|7715|7696.3|7705.8|7685.7|743
1647266400000|2022-03-14 14:00:00|7706.7|7691.7|7696.8|7681.8|7707.9|7692.9|7693.4|7678.4|744
1647270000000|2022-03-14 15:00:00|7696.9|7681.9|7697.7|7682.7|7703.4|7686|7694.7|7678.1|581
1647273600000|2022-03-14 16:00:00|7697.8|7682.8|7701.6|7686.6|7705.2|7686.9|7692.5|7675.3|532
1647277200000|2022-03-14 17:00:00|7701.5|7686.5|7704|7689|7705.4|7690.4|7698.7|7683.7|437
1647280800000|2022-03-14 18:00:00|7704.1|7689.1|7705.6|7690.6|7705.8|7690.8|7703.1|7688.1|351
1647284400000|2022-03-14 19:00:00|7705.4|7690.4|7709.6|7684.6|7711.6|7693.8|7704.4|7681.6|364
1647306000000|2022-03-15 01:00:00|7714.6|7689.6|7709.8|7684.8|7718.3|7693.3|7709.8|7684.8|108
1647309600000|2022-03-15 02:00:00|7710.2|7685.2|7700|7675|7710.6|7685.6|7698.3|7673.3|200
1647313200000|2022-03-15 03:00:00|7699.9|7674.9|7690.8|7675.8|7700|7677.6|7688.1|7669.8|570
1647316800000|2022-03-15 04:00:00|7691|7676|7685.4|7670.4|7691.7|7676.7|7677.9|7662.9|1226
1647320400000|2022-03-15 05:00:00|7685.3|7670.3|7690.5|7675.5|7692.2|7677.2|7680.4|7665.4|1002
1647324000000|2022-03-15 06:00:00|7690.6|7675.6|7694|7679|7698.5|7683.5|7690.2|7675.2|1258
1647327600000|2022-03-15 07:00:00|7694.3|7679.3|7695.4|7680.4|7700.6|7685.6|7691.8|7676.8|1965
1647331200000|2022-03-15 08:00:00|7695.3|7680.3|7707.2|7692.2|7712.6|7697.6|7693.6|7678.6|1825
1647334800000|2022-03-15 09:00:00|7707.3|7692.3|7705.4|7690.4|7711.8|7696.8|7703.6|7688.6|1038
1647338400000|2022-03-15 10:00:00|7705.3|7690.3|7699.2|7684.2|7707.2|7692.2|7697.8|7682.8|808
1647342000000|2022-03-15 11:00:00|7699.1|7684.1|7691.5|7676.5|7701.3|7686.3|7689.7|7674.7|546
1647345600000|2022-03-15 12:00:00|7691.4|7676.4|7686.6|7671.6|7691.5|7676.5|7683.5|7668.5|611
1647349200000|2022-03-15 13:00:00|7686.8|7671.8|7682.2|7667.2|7691.9|7676.9|7681.7|7666.7|907
1647352800000|2022-03-15 14:00:00|7682.1|7667.1|7685.8|7670.8|7690.6|7674.7|7680.4|7664.6|957
1647356400000|2022-03-15 15:00:00|7685.9|7670.9|7696.1|7671.1|7696.2|7677.1|7684.9|7669.7|823
1647360000000|2022-03-15 16:00:00|7695.8|7670.8|7691.3|7676.3|7698.3|7679.6|7689.4|7670|1072
1647363600000|2022-03-15 17:00:00|7691.1|7676.1|7687.1|7672.1|7696.5|7677|7686.8|7669.2|507
1647367200000|2022-03-15 18:00:00|7687|7672|7685.9|7660.9|7689.3|7672.4|7681|7660.9|492
1647370800000|2022-03-15 19:00:00|7685.8|7660.8|7675.7|7660.7|7685.9|7664.1|7675.1|7656.5|456
1647392400000|2022-03-16 01:00:00|7687.8|7662.8|7685.2|7660.2|7690.4|7670.3|7685.2|7660.2|96
1647396000000|2022-03-16 02:00:00|7685.3|7660.3|7686.5|7661.5|7686.6|7661.6|7683.7|7658.7|132
1647399600000|2022-03-16 03:00:00|7687.2|7662.2|7692.9|7667.9|7693|7676.3|7683.7|7660.6|1125
1647403200000|2022-03-16 04:00:00|7692.8|7667.8|7686|7671|7692.8|7672.6|7676.1|7661.1|1381
1647406800000|2022-03-16 05:00:00|7685.7|7670.7|7668.1|7653.1|7685.8|7670.8|7667.1|7652.1|1599
1647410400000|2022-03-16 06:00:00|7668.3|7653.3|7673.1|7658.1|7677.1|7662.1|7668.3|7653.3|1155
1647414000000|2022-03-16 07:00:00|7673.2|7658.2|7674.3|7659.3|7676|7661|7667.8|7652.8|1243
1647417600000|2022-03-16 08:00:00|7674.2|7659.2|7670.2|7655.2|7674.4|7659.4|7663.7|7648.7|2298
1647421200000|2022-03-16 09:00:00|7670.4|7655.4|7669.3|7654.3|7677.1|7662.1|7665|7650|1324
1647424800000|2022-03-16 10:00:00|7668.9|7653.9|7663.5|7648.5|7669.8|7654.8|7660.2|7645.2|989
1647428400000|2022-03-16 11:00:00|7663.6|7648.6|7659.7|7644.7|7664|7649|7657.3|7642.3|825
1647432000000|2022-03-16 12:00:00|7659.8|7644.8|7660.3|7645.3|7662.1|7647.1|7658.8|7643.8|437
1647435600000|2022-03-16 13:00:00|7660.5|7645.5|7659.1|7644.1|7666|7651|7658.8|7643.8|594
1647439200000|2022-03-16 14:00:00|7659|7644|7659.5|7644.5|7666.4|7648.8|7646.9|7627.6|1164
1647442800000|2022-03-16 15:00:00|7658.6|7643.6|7663|7648|7668.2|7648.7|7657.9|7641.1|557
1647446400000|2022-03-16 16:00:00|7663|7648|7666.5|7641.5|7668.8|7649.6|7660.2|7640.6|499
1647450000000|2022-03-16 17:00:00|7666.7|7641.7|7668.3|7643.3|7670.5|7649.5|7660.5|7641.3|485
1647453600000|2022-03-16 18:00:00|7668.6|7643.6|7669|7644|7686.3|7661.3|7667.8|7642.8|1170
1647457200000|2022-03-16 19:00:00|7668.6|7643.6|7648.6|7623.6|7670.3|7645.3|7647.2|7622.2|421
1647478800000|2022-03-17 01:00:00|7655|7630|7654|7629|7658.5|7634.5|7648.7|7628.3|214
1647482400000|2022-03-17 02:00:00|7654.3|7629.3|7650.2|7625.2|7659.4|7634.4|7645.9|7624.3|215
1647486000000|2022-03-17 03:00:00|7649.5|7624.5|7645.5|7630.5|7650.2|7633.5|7641.8|7622.4|828
1647489600000|2022-03-17 04:00:00|7645.4|7630.4|7633|7618|7645.5|7630.5|7630.9|7615.9|1552
1647493200000|2022-03-17 05:00:00|7632.7|7617.7|7625.4|7610.4|7634.4|7619.4|7623.5|7608.5|1094
1647496800000|2022-03-17 06:00:00|7625.1|7610.1|7625|7610|7630.5|7615.5|7623.5|7608.5|1128
1647500400000|2022-03-17 07:00:00|7624.8|7609.8|7625|7610|7634.1|7619.1|7621.8|7606.8|1413
1647504000000|2022-03-17 08:00:00|7625.1|7610.1|7617.5|7602.5|7628.8|7613.8|7615.8|7600.8|1510
1647507600000|2022-03-17 09:00:00|7617.4|7602.4|7622.1|7607.1|7630.1|7615.1|7616.9|7601.9|1654
1647511200000|2022-03-17 10:00:00|7622.2|7607.2|7620.7|7605.7|7632.5|7617.5|7619.3|7604.3|1510
1647514800000|2022-03-17 11:00:00|7620.8|7605.8|7619.9|7604.9|7628.7|7611.4|7617.1|7599.7|688
1647518400000|2022-03-17 12:00:00|7620|7605|7624.1|7609.1|7632.4|7612|7619.2|7600.4|930
1647522000000|2022-03-17 13:00:00|7624.4|7609.4|7634.3|7619.3|7639|7620.8|7623.8|7605.9|1133
1647525600000|2022-03-17 14:00:00|7634.2|7619.2|7637.3|7622.3|7642.9|7622.9|7629.9|7614.9|1109
1647529200000|2022-03-17 15:00:00|7637.2|7622.2|7637.1|7622.1|7643|7623.9|7634.4|7615.4|716
1647532800000|2022-03-17 16:00:00|7637|7622|7637.8|7622.8|7643.5|7623.7|7636.3|7617.6|715
1647536400000|2022-03-17 17:00:00|7637.9|7622.9|7632.3|7617.3|7642.9|7623.2|7632.1|7612.9|1040
1647540000000|2022-03-17 18:00:00|7632.5|7617.5|7634.8|7619.8|7637.6|7619.9|7632.1|7612.3|721
1647543600000|2022-03-17 19:00:00|7635|7620|7645.8|7620.8|7648.6|7626.3|7635|7616.5|292
1647565200000|2022-03-18 01:00:00|7647.8|7622.8|7649.3|7624.3|7650.1|7625.1|7646.9|7621.9|97
1647568800000|2022-03-18 02:00:00|7649.8|7624.8|7651.8|7626.8|7654|7629|7648|7623|491
1647572400000|2022-03-18 03:00:00|7651.7|7626.7|7653.3|7628.3|7659.8|7634.8|7645.9|7626.5|822
1647576000000|2022-03-18 04:00:00|7653.2|7628.2|7646.8|7631.8|7654.4|7634.1|7642.8|7622|196
1647579600000|2022-03-18 05:00:00|7646.6|7631.6|7642.7|7627.7|7647.7|7632.7|7641.8|7626.8|207
1647583200000|2022-03-18 06:00:00|7642.4|7627.4|7662.7|7637.7|7662.7|7647.2|7641.8|7626.8|233
1647586800000|2022-03-18 07:00:00|7662.8|7637.8|7656.1|7641.1|7663.6|7648.6|7652.6|7637.6|630
1647590400000|2022-03-18 08:00:00|7655.7|7640.7|7661.2|7636.2|7667.6|7647.6|7655.2|7636.1|542
1647594000000|2022-03-18 09:00:00|7661.1|7636.1|7656.6|7641.6|7661.8|7644.6|7648|7633|443
1647597600000|2022-03-18 10:00:00|7656.1|7641.1|7655|7640|7657.8|7642.8|7650.2|7635.2|261
1647601200000|2022-03-18 11:00:00|7654.7|7639.7|7655.1|7640.1|7660.3|7645.3|7654.2|7639.2|199
1647604800000|2022-03-18 12:00:00|7655.2|7640.2|7650|7635|7655.6|7640.6|7647.6|7632.6|399
1647608400000|2022-03-18 13:00:00|7650.2|7635.2|7652|7637|7660.7|7640.7|7650|7632.8|1049
1647612000000|2022-03-18 14:00:00|7652.1|7637.1|7652.1|7637.1|7658.4|7639.1|7649.2|7627.7|995
1647615600000|2022-03-18 15:00:00|7652.2|7637.2|7643.8|7628.8|7654.8|7637.2|7643.6|7622|957
1647619200000|2022-03-18 16:00:00|7643.7|7628.7|7644.5|7629.5|7649.7|7629.8|7642.4|7624|810
1647622800000|2022-03-18 17:00:00|7644.6|7629.6|7646.5|7631.5|7654.4|7631.7|7644.1|7626.2|839
1647626400000|2022-03-18 18:00:00|7646.6|7631.6|7645.3|7620.3|7650.6|7631.6|7641.2|7620.3|513
1647630000000|2022-03-18 19:00:00|7645.2|7620.2|7644.5|7619.5|7646.6|7625.9|7640.8|7619.1|359
1647824400000|2022-03-21 01:00:00|7651.6|7622.9|7655.3|7630.3|7657.8|7632.8|7651.2|7622.6|427
1647828000000|2022-03-21 02:00:00|7655.2|7630.2|7659.8|7634.8|7660.7|7637.6|7652.6|7627.9|311
1647831600000|2022-03-21 03:00:00|7659.7|7634.7|7647.9|7632.9|7660|7638|7645.7|7626.5|1312
1647835200000|2022-03-21 04:00:00|7648|7633|7650.5|7635.5|7655.3|7640.3|7646.7|7631.7|1772
1647838800000|2022-03-21 05:00:00|7650.4|7635.4|7651.1|7636.1|7652.5|7637.5|7649.4|7634.4|1026
1647842400000|2022-03-21 06:00:00|7650.9|7635.9|7655.8|7640.8|7658.6|7643.6|7649.3|7634.3|881
1647846000000|2022-03-21 07:00:00|7655.5|7640.5|7657.9|7642.9|7661.3|7646.3|7653.6|7638.6|909
1647849600000|2022-03-21 08:00:00|7657.8|7642.8|7653.6|7638.6|7658.2|7643.2|7653.4|7638.4|1091
1647853200000|2022-03-21 09:00:00|7653.5|7638.5|7657.6|7642.6|7659.1|7644.1|7652|7637|874
1647856800000|2022-03-21 10:00:00|7657.7|7642.7|7664.9|7649.9|7667.6|7652.6|7657.3|7642.3|958
1647860400000|2022-03-21 11:00:00|7665|7650|7669.6|7654.6|7675.2|7655|7664.8|7646.4|671
1647864000000|2022-03-21 12:00:00|7669.7|7654.7|7671.9|7656.9|7672.7|7657.7|7668.4|7653.4|458
1647867600000|2022-03-21 13:00:00|7671.8|7656.8|7669.1|7654.1|7676.9|7657.6|7668.5|7649.5|752
1647871200000|2022-03-21 14:00:00|7669|7654|7675.6|7650.6|7676.4|7656.9|7666.5|7646.1|713
1647874800000|2022-03-21 15:00:00|7675.7|7650.7|7670.9|7645.9|7675.7|7655.8|7664.8|7645.9|555
1647878400000|2022-03-21 16:00:00|7670.8|7645.8|7672.7|7647.7|7674.9|7650.8|7665.1|7644.6|1046
1647882000000|2022-03-21 17:00:00|7672.8|7647.8|7675.5|7650.5|7680.7|7660.8|7672|7647.7|695
1647885600000|2022-03-21 18:00:00|7675.4|7650.4|7675|7650|7680.2|7655.2|7674.8|7649.8|330
1647889200000|2022-03-21 19:00:00|7675.1|7650.1|7678.4|7653.4|7683.2|7658.2|7671.1|7649.6|430
1647910800000|2022-03-22 01:00:00|7689.8|7664.8|7689.7|7664.7|7691|7666|7689.1|7664.1|192
1647914400000|2022-03-22 02:00:00|7689.8|7664.8|7686.9|7661.9|7691.5|7666.5|7686.8|7661.8|221
1647918000000|2022-03-22 03:00:00|7687|7662|7687.6|7662.6|7690|7668.8|7681.7|7659.5|656
1647921600000|2022-03-22 04:00:00|7687.5|7662.5|7691.1|7676.1|7696.5|7679.4|7682.3|7661.8|1046
1647925200000|2022-03-22 05:00:00|7691|7676|7685.9|7670.9|7692.9|7677.9|7683.4|7668.4|1082
1647928800000|2022-03-22 06:00:00|7686|7671|7681.7|7666.7|7686.7|7671.7|7678.5|7663.5|991
1647932400000|2022-03-22 07:00:00|7682|7667|7665.6|7650.6|7684.5|7669.5|7664|7649|1470
1647936000000|2022-03-22 08:00:00|7665.7|7650.7|7661.1|7646.1|7666.2|7651.2|7651|7636|1525
1647939600000|2022-03-22 09:00:00|7661.3|7646.3|7662|7647|7668.6|7649|7652.8|7635.3|1554
1647943200000|2022-03-22 10:00:00|7661.9|7646.9|7661.4|7646.4|7662.9|7647.9|7658.5|7643.5|725
1647946800000|2022-03-22 11:00:00|7661.3|7646.3|7661.5|7646.5|7667.7|7648.3|7660.6|7641.6|593
1647950400000|2022-03-22 12:00:00|7661.6|7646.6|7658.1|7643.1|7666.8|7646.6|7649.4|7632.2|1068
1647954000000|2022-03-22 13:00:00|7658.4|7643.4|7654.6|7629.6|7662.7|7643.4|7649.5|7629.1|648
1647957600000|2022-03-22 14:00:00|7654.5|7629.5|7647.6|7622.6|7654.5|7633.5|7642.4|7621.5|789
1647961200000|2022-03-22 15:00:00|7647.4|7622.4|7656.7|7631.7|7661.3|7641.4|7642.9|7622.4|945
1647964800000|2022-03-22 16:00:00|7656.9|7631.9|7658.9|7633.9|7665|7643.1|7652.1|7631.7|578
1647968400000|2022-03-22 17:00:00|7658.8|7633.8|7658.8|7633.8|7662.1|7637.1|7658|7633|542
1647972000000|2022-03-22 18:00:00|7658.5|7633.5|7657.3|7632.3|7658.6|7633.6|7654.8|7629.8|204
1647975600000|2022-03-22 19:00:00|7657.4|7632.4|7657.7|7632.7|7659.3|7634.3|7654.7|7629.7|379
1647997200000|2022-03-23 01:00:00|7658.8|7633.8|7658.8|7633.8|7659.3|7634.3|7658.3|7633.3|5
1648000800000|2022-03-23 02:00:00|7658.3|7633.3|7657.9|7632.9|7658.3|7633.3|7657.9|7632.9|3
1648004400000|2022-03-23 03:00:00|7658|7633|7648.5|7633.5|7658|7636.2|7644.4|7625.8|481
1648008000000|2022-03-23 04:00:00|7653.3|7628.3|7651.9|7636.9|7654.4|7637.5|7639.3|7624.3|1150
1648011600000|2022-03-23 05:00:00|7652|7637|7654.3|7639.3|7656.1|7641.1|7650.7|7635.7|856
1648015200000|2022-03-23 06:00:00|7654.2|7639.2|7656.6|7641.6|7661.4|7646.4|7653.1|7638.1|862
1648018800000|2022-03-23 07:00:00|7656.7|7641.7|7665.3|7650.3|7667.2|7652.2|7656.2|7641.2|1311
1648022400000|2022-03-23 08:00:00|7665.2|7650.2|7662|7647|7669.8|7654.8|7661.6|7646.6|1204
1648026000000|2022-03-23 09:00:00|7661.8|7646.8|7672.2|7657.2|7674|7657.6|7661.8|7646.8|984
1648029600000|2022-03-23 10:00:00|7672.3|7657.3|7675.8|7660.8|7679|7663.7|7671.9|7654|674
1648033200000|2022-03-23 11:00:00|7675.9|7660.9|7682.8|7667.8|7690.2|7670.7|7674.1|7659.1|632
1648036800000|2022-03-23 12:00:00|7682.9|7667.9|7687.1|7672.1|7691|7673.6|7682.5|7664.5|436
1648040400000|2022-03-23 13:00:00|7687.2|7672.2|7695.2|7670.2|7695.3|7675.7|7685.5|7665.8|506
1648044000000|2022-03-23 14:00:00|7694.9|7669.9|7697.8|7672.8|7699.8|7678.2|7685.8|7665.9|711
1648047600000|2022-03-23 15:00:00|7697.9|7672.9|7691.2|7676.2|7698.3|7678.1|7688.7|7669|403
1648051200000|2022-03-23 16:00:00|7691.6|7676.6|7690.5|7675.5|7696.2|7677|7689|7669.5|305
1648054800000|2022-03-23 17:00:00|7690.4|7675.4|7698|7683|7698.5|7683.5|7690.4|7675.4|253
1648058400000|2022-03-23 18:00:00|7697.9|7682.9|7696.9|7681.9|7705.7|7685.8|7696|7675.6|282
1648062000000|2022-03-23 19:00:00|7701.9|7676.9|7706.2|7681.2|7706.2|7683.4|7694.5|7674.7|190
1648083600000|2022-03-24 01:00:00|7702.5|7677.5|7700.8|7675.8|7702.6|7677.6|7700.8|7675.8|75
1648087200000|2022-03-24 02:00:00|7700.2|7675.2|7700.6|7675.6|7702.9|7677.9|7700.2|7675.2|146
1648090800000|2022-03-24 03:00:00|7700.8|7675.8|7684.3|7669.3|7701.1|7676.1|7683|7662.7|852
1648094400000|2022-03-24 04:00:00|7684.4|7669.4|7678.7|7663.7|7690.3|7670.4|7677.2|7660.8|1095
1648098000000|2022-03-24 05:00:00|7678.6|7663.6|7673.2|7658.2|7681.7|7666.7|7672.3|7657.3|741
1648101600000|2022-03-24 06:00:00|7673.3|7658.3|7677.9|7662.9|7678|7663|7673.2|7658.2|1036
1648105200000|2022-03-24 07:00:00|7677.8|7662.8|7680.1|7665.1|7680.1|7665.1|7665.8|7650.8|1233
1648108800000|2022-03-24 08:00:00|7680.2|7665.2|7679|7664|7683.8|7668.8|7673.4|7658.4|1243
1648112400000|2022-03-24 09:00:00|7679.1|7664.1|7682.9|7667.9|7683.5|7668.5|7674.1|7659.1|1186
1648116000000|2022-03-24 10:00:00|7683|7668|7675.5|7660.5|7683.4|7668.4|7675.5|7660.5|460
1648119600000|2022-03-24 11:00:00|7675.7|7660.7|7675.2|7660.2|7686.4|7666.3|7674.8|7654.6|587
1648123200000|2022-03-24 12:00:00|7675.1|7660.1|7685.5|7670.5|7688.6|7672.2|7674.2|7654.8|863
1648126800000|2022-03-24 13:00:00|7685.6|7670.6|7689.9|7664.9|7691.7|7671.3|7681.4|7661.4|621
1648130400000|2022-03-24 14:00:00|7689.8|7664.8|7667.1|7652.1|7689.9|7669.8|7666.5|7646.8|955
1648134000000|2022-03-24 15:00:00|7671.8|7646.8|7670.2|7645.2|7676.1|7654.9|7663.6|7644.6|581
1648137600000|2022-03-24 16:00:00|7670.3|7645.3|7680.9|7655.9|7681.4|7659.6|7664.7|7644.4|746
1648141200000|2022-03-24 17:00:00|7681|7656|7679.4|7654.4|7681.1|7661.1|7675.3|7653.8|638
1648144800000|2022-03-24 18:00:00|7679.3|7654.3|7681.9|7656.9|7684|7664.2|7674.2|7654|122
1648148400000|2022-03-24 19:00:00|7681.8|7656.8|7681.7|7656.7|7686.7|7663.6|7678.5|7656|291
1648170000000|2022-03-25 01:00:00|7674.8|7649.8|7677.4|7652.4|7677.5|7652.5|7674.5|7649.5|111
1648173600000|2022-03-25 02:00:00|7675.5|7650.5|7677.1|7652.1|7677.9|7652.9|7669.5|7644.5|234
1648177200000|2022-03-25 03:00:00|7677.2|7652.2|7668.3|7653.3|7678.2|7654.6|7667.7|7647.8|946
1648180800000|2022-03-25 04:00:00|7668.4|7653.4|7659.7|7644.7|7672.1|7653.4|7658.6|7640.8|684
1648184400000|2022-03-25 05:00:00|7659.6|7644.6|7661.1|7646.1|7664.6|7649.6|7658.9|7643.9|633
1648188000000|2022-03-25 06:00:00|7661.2|7646.2|7664.8|7649.8|7666.6|7651.6|7660.8|7645.8|638
1648191600000|2022-03-25 07:00:00|7664.7|7649.7|7669.2|7654.2|7675.9|7660.9|7664.3|7649.3|913
1648195200000|2022-03-25 08:00:00|7669|7654|7663.1|7648.1|7670.8|7655.8|7662.9|7647.9|872
1648198800000|2022-03-25 09:00:00|7663.2|7648.2|7666.3|7651.3|7667.8|7652.8|7661.2|7646.2|757
1648202400000|2022-03-25 10:00:00|7666.1|7651.1|7666.7|7651.7|7671.8|7654.5|7665.6|7646.8|439
1648206000000|2022-03-25 11:00:00|7666.6|7651.6|7664.4|7649.4|7669.7|7651.6|7663.6|7644.1|308
1648209600000|2022-03-25 12:00:00|7664.3|7649.3|7662.8|7647.8|7666.5|7651.5|7661.5|7646.5|289
1648213200000|2022-03-25 13:00:00|7662.9|7647.9|7676.7|7651.7|7678|7659.2|7662.8|7647.6|861
1648216800000|2022-03-25 14:00:00|7676.6|7651.6|7673.7|7648.7|7677.9|7657.8|7667.8|7647.4|907
1648220400000|2022-03-25 15:00:00|7669|7654|7678|7653|7679|7660.6|7668.3|7648.9|1003
1648224000000|2022-03-25 16:00:00|7677.9|7652.9|7676.1|7651.1|7677.9|7658.2|7671.4|7650.7|1041
1648227600000|2022-03-25 17:00:00|7676.2|7651.2|7680.4|7655.4|7680.4|7658.8|7671.7|7651|464
1648231200000|2022-03-25 18:00:00|7680.2|7655.2|7679.1|7654.1|7680.7|7655.7|7678.8|7653.8|542
1648234800000|2022-03-25 19:00:00|7679.2|7654.2|7676.3|7651.3|7679.2|7659|7672.3|7651.3|104
1648425600000|2022-03-28 00:00:00|7681.2|7652.2|7681.7|7654|7682.2|7654|7681.1|7652.2|4
1648429200000|2022-03-28 01:00:00|7682.6|7654.7|7679.3|7654.3|7683.2|7658.2|7678.7|7653.7|238
1648432800000|2022-03-28 02:00:00|7679.2|7654.2|7681.5|7656.5|7681.5|7656.5|7678.4|7653.4|173
1648436400000|2022-03-28 03:00:00|7681.6|7656.6|7685.8|7660.8|7686.1|7661.1|7679.6|7654.6|1171
1648440000000|2022-03-28 04:00:00|7685.6|7660.6|7677.4|7662.4|7689.2|7669.7|7677.1|7659.7|1084
1648443600000|2022-03-28 05:00:00|7676.7|7661.7|7672.6|7657.6|7676.7|7661.7|7671.4|7656.4|761
1648447200000|2022-03-28 06:00:00|7672.7|7657.7|7668.8|7653.8|7674.3|7659.3|7665.5|7650.5|821
1648450800000|2022-03-28 07:00:00|7669|7654|7669.3|7654.3|7672.3|7657.3|7666.5|7651.5|1141
1648454400000|2022-03-28 08:00:00|7669.4|7654.4|7659.7|7644.7|7670.2|7655.2|7658.9|7643.9|1217
1648458000000|2022-03-28 09:00:00|7659.6|7644.6|7658.9|7643.9|7662.4|7647.4|7658.1|7643.1|764
1648461600000|2022-03-28 10:00:00|7658.8|7643.8|7657.6|7642.6|7660.3|7645.3|7657.5|7642.5|542
1648465200000|2022-03-28 11:00:00|7657.4|7642.4|7656.1|7641.1|7662.4|7643.7|7655.4|7635.8|708
1648468800000|2022-03-28 12:00:00|7656.3|7641.3|7652.9|7637.9|7656.8|7641.8|7651.3|7636.3|418
1648472400000|2022-03-28 13:00:00|7652.8|7637.8|7653.1|7638.1|7660.2|7640|7652.7|7632.9|365
1648476000000|2022-03-28 14:00:00|7653.2|7638.2|7649.8|7634.8|7659|7639|7649.5|7629|439
1648479600000|2022-03-28 15:00:00|7649.9|7634.9|7660.8|7635.8|7660.9|7640.3|7649.1|7632.4|585
1648483200000|2022-03-28 16:00:00|7660.9|7635.9|7663.2|7638.2|7664.7|7644.4|7656.7|7635.6|285
1648486800000|2022-03-28 17:00:00|7663.1|7638.1|7660.3|7645.3|7664.5|7645.4|7658.6|7636.6|300
1648490400000|2022-03-28 18:00:00|7660.4|7645.4|7659|7634|7665.7|7646.2|7656.6|7631.6|233
1648512000000|2022-03-29 00:00:00|7644|7617.2|7645.6|7620.6|7645.6|7620.6|7644|7617.2|37
1648515600000|2022-03-29 01:00:00|7647.9|7622.9|7644.1|7619.1|7648.8|7623.8|7643.9|7618.9|177
1648519200000|2022-03-29 02:00:00|7644|7619|7645.6|7620.6|7645.8|7620.8|7644|7619|98
1648522800000|2022-03-29 03:00:00|7645.1|7620.1|7638.3|7623.3|7650.4|7630.1|7638.3|7620.1|581
1648526400000|2022-03-29 04:00:00|7638.4|7623.4|7636.8|7621.8|7642.1|7627.1|7629.3|7614.3|1206
1648530000000|2022-03-29 05:00:00|7636.7|7621.7|7639.5|7624.5|7641.6|7626.6|7635.8|7620.8|847
1648533600000|2022-03-29 06:00:00|7639.3|7624.3|7633.5|7618.5|7639.5|7624.5|7633.5|7618.5|858
1648537200000|2022-03-29 07:00:00|7633.7|7618.7|7649.6|7634.6|7650.6|7635.6|7633.3|7618.3|1239
1648540800000|2022-03-29 08:00:00|7649.7|7634.7|7652.3|7637.3|7654.2|7639.2|7647.5|7632.5|1461
1648544400000|2022-03-29 09:00:00|7652.4|7637.4|7641.5|7626.5|7657|7642|7636.5|7621.5|1634
1648548000000|2022-03-29 10:00:00|7641.3|7626.3|7640.4|7625.4|7644.5|7629.5|7636.2|7621.2|667
1648551600000|2022-03-29 11:00:00|7640.5|7625.5|7621.4|7596.4|7642.4|7627.4|7611|7588.8|924
1648555200000|2022-03-29 12:00:00|7617.6|7602.6|7612.5|7587.5|7622.3|7603.2|7593.6|7572.8|1740
1648558800000|2022-03-29 13:00:00|7612.7|7587.7|7599.3|7574.3|7612.8|7587.8|7593.8|7574.1|1158
1648562400000|2022-03-29 14:00:00|7599.4|7574.4|7605.8|7580.8|7609.2|7588.5|7595.9|7573.9|724
1648566000000|2022-03-29 15:00:00|7605.9|7580.9|7604.2|7579.2|7605.9|7585.6|7595.9|7575|532
1648569600000|2022-03-29 16:00:00|7604|7579|7605.5|7580.5|7606.3|7585.7|7598.5|7577.2|736
1648573200000|2022-03-29 17:00:00|7605.6|7580.6|7602.8|7577.8|7607.3|7587.5|7598.9|7577|400
1648576800000|2022-03-29 18:00:00|7602.7|7577.7|7595.3|7580.3|7603.8|7580.6|7595.2|7575.2|156
1648598400000|2022-03-30 00:00:00|7615.1|7590.1|7613.4|7588.4|7615.1|7590.1|7613.4|7588.4|3
1648602000000|2022-03-30 01:00:00|7615|7590|7609.2|7584.2|7615.4|7590.4|7606.5|7581.5|343
1648605600000|2022-03-30 02:00:00|7609.1|7584.1|7610|7585|7612.3|7587.3|7609.1|7584.1|351
1648609200000|2022-03-30 03:00:00|7611.1|7586.1|7603.6|7588.6|7611.9|7592.8|7601.5|7576.5|1251
1648612800000|2022-03-30 04:00:00|7603.7|7588.7|7606.7|7591.7|7609.7|7594.7|7595.8|7578.8|1948
1648616400000|2022-03-30 05:00:00|7606.8|7591.8|7613.4|7598.4|7618.8|7603.8|7605.3|7590.3|1155
1648620000000|2022-03-30 06:00:00|7613.3|7598.3|7615.2|7600.2|7619.3|7604.3|7611|7596|1145
1648623600000|2022-03-30 07:00:00|7614.9|7599.9|7623.8|7608.8|7630.2|7615.2|7614.2|7599.2|1431
1648627200000|2022-03-30 08:00:00|7623.7|7608.7|7614.6|7599.6|7627.8|7612.8|7614.4|7599.4|957
1648630800000|2022-03-30 09:00:00|7614.5|7599.5|7624.9|7609.9|7625.4|7610.4|7614.1|7599.1|1126
1648634400000|2022-03-30 10:00:00|7624.8|7609.8|7627.9|7612.9|7633.8|7618.8|7624.6|7609.6|1176
1648638000000|2022-03-30 11:00:00|7627.6|7612.6|7626.7|7611.7|7633.1|7614.4|7626.6|7604.6|705
1648641600000|2022-03-30 12:00:00|7626.8|7611.8|7617.6|7602.6|7631.3|7612|7615.7|7595.8|1141
1648645200000|2022-03-30 13:00:00|7618|7603|7617.4|7592.4|7623.8|7603.8|7609.7|7589.5|907
1648648800000|2022-03-30 14:00:00|7617.6|7592.6|7605.9|7590.9|7619.4|7599.3|7604.5|7584|658
1648652400000|2022-03-30 15:00:00|7606.1|7591.1|7618.6|7593.6|7618.7|7598.9|7606|7589.4|654
1648656000000|2022-03-30 16:00:00|7618.6|7593.6|7621.5|7596.5|7622.4|7603.3|7611.9|7593.2|478
1648659600000|2022-03-30 17:00:00|7621.4|7596.4|7618|7603|7623.4|7603.3|7617.5|7596.4|536
1648663200000|2022-03-30 18:00:00|7617.9|7602.9|7616.9|7601.9|7623.3|7604.3|7616.8|7597.2|184
1648684800000|2022-03-31 00:00:00|7622.1|7593.1|7620.5|7600.1|7622.4|7600.1|7619.6|7590.9|137
1648688400000|2022-03-31 01:00:00|7623.7|7600.2|7615.7|7590.7|7626.1|7601.7|7615.7|7590.7|535
1648692000000|2022-03-31 02:00:00|7616.6|7591.6|7611.9|7586.9|7616.7|7591.7|7610.4|7585.4|172
1648695600000|2022-03-31 03:00:00|7612.1|7587.1|7604.5|7589.5|7619.4|7604.4|7597.2|7577.3|1470
1648699200000|2022-03-31 04:00:00|7604.4|7589.4|7604|7589|7609.1|7594.1|7599.2|7584.2|1179
1648702800000|2022-03-31 05:00:00|7603.6|7588.6|7609|7594|7609.3|7594.3|7602.8|7587.8|943
1648706400000|2022-03-31 06:00:00|7608.9|7593.9|7608.2|7593.2|7615.5|7600.5|7605|7590|1315
1648710000000|2022-03-31 07:00:00|7608.3|7593.3|7600|7585|7608.3|7593.3|7597.4|7582.4|1067
1648713600000|2022-03-31 08:00:00|7599.9|7584.9|7600.3|7585.3|7604.9|7589.9|7599.2|7584.2|980
1648717200000|2022-03-31 09:00:00|7600.4|7585.4|7611.3|7596.3|7611.3|7596.3|7600.2|7585.2|838
1648720800000|2022-03-31 10:00:00|7611.1|7596.1|7605.6|7590.6|7611.1|7596.1|7602.5|7587.5|573
1648724400000|2022-03-31 11:00:00|7605.5|7590.5|7607.4|7592.4|7609.5|7594.5|7600.8|7585.8|428
1648728000000|2022-03-31 12:00:00|7607.3|7592.3|7613.3|7598.3|7614.2|7598.3|7604.1|7585.9|474
1648731600000|2022-03-31 13:00:00|7614|7599|7621.7|7606.7|7627.8|7608.2|7613.5|7598.5|754
1648735200000|2022-03-31 14:00:00|7621.6|7606.6|7619.5|7604.5|7627.8|7609.9|7617.8|7600|778
1648738800000|2022-03-31 15:00:00|7619.6|7604.6|7623.1|7608.1|7628|7608.7|7618.7|7599.8|830
1648742400000|2022-03-31 16:00:00|7623.2|7608.2|7631.7|7606.7|7634.4|7614.4|7621.1|7601.6|765
1648746000000|2022-03-31 17:00:00|7631.6|7606.6|7626.2|7611.2|7632|7611.5|7625.5|7605.3|475
1648749600000|2022-03-31 18:00:00|7626.1|7611.1|7632.3|7607.3|7633.4|7613.5|7626.1|7606.5|170
1648771200000|2022-04-01 00:00:00|7630.2|7605.2|7629.8|7604.8|7630.2|7605.2|7627.3|7602.3|13
1648774800000|2022-04-01 01:00:00|7629.9|7604.9|7629.6|7604.6|7630.1|7605.1|7629.4|7604.4|74
1648778400000|2022-04-01 02:00:00|7629.7|7604.7|7625.7|7600.7|7629.7|7604.7|7624.6|7599.6|129
1648782000000|2022-04-01 03:00:00|7625.6|7600.6|7625.8|7610.8|7629.1|7610.8|7623|7600.6|268
1648785600000|2022-04-01 04:00:00|7625.7|7610.7|7618.2|7603.2|7625.7|7610.7|7617.2|7602.2|340
1648789200000|2022-04-01 05:00:00|7618.3|7603.3|7628.7|7603.7|7628.7|7611.4|7616.4|7601.4|372
1648792800000|2022-04-01 06:00:00|7628.8|7603.8|7633.3|7618.3|7641.6|7626.6|7623.1|7603.2|808
1648796400000|2022-04-01 07:00:00|7633|7618|7639.1|7614.1|7646.3|7631.3|7627.2|7612.2|1053
1648800000000|2022-04-01 08:00:00|7639|7614|7631|7616|7639.1|7620.9|7628|7610.1|804
1648803600000|2022-04-01 09:00:00|7631.2|7616.2|7627.4|7612.4|7637.3|7622.3|7624.8|7608.6|731
1648807200000|2022-04-01 10:00:00|7627.2|7612.2|7631.5|7616.5|7633|7618|7627.2|7612.2|392
1648810800000|2022-04-01 11:00:00|7631.2|7616.2|7632.8|7617.8|7639|7619.5|7631.2|7613.5|401
1648814400000|2022-04-01 12:00:00|7632.9|7617.9|7634.2|7609.2|7640.4|7620.2|7628.6|7608.6|1229
1648818000000|2022-04-01 13:00:00|7634.1|7609.1|7631.5|7606.5|7637.4|7617|7625.4|7606.1|1042
1648821600000|2022-04-01 14:00:00|7631.6|7606.6|7628.7|7613.7|7639.8|7619.5|7626.5|7606.3|968
1648825200000|2022-04-01 15:00:00|7628.9|7613.9|7632.3|7617.3|7638.9|7621.1|7628.3|7611.3|610
1648828800000|2022-04-01 16:00:00|7632.1|7617.1|7637|7612|7640|7620.7|7631.6|7611.6|520
1648832400000|2022-04-01 17:00:00|7637.4|7612.4|7635.1|7610.1|7637.7|7617.8|7629.6|7609.8|660
1648836000000|2022-04-01 18:00:00|7635|7610|7632.1|7607.1|7635.1|7615.5|7626.7|7606.4|584
1648839600000|2022-04-01 19:00:00|7632.2|7607.2|7634.4|7609.4|7635.2|7612.8|7626.6|7606.6|233
1649030400000|2022-04-04 00:00:00|7638.3|7609.3|7637.2|7608.2|7638.9|7609.9|7635.8|7606.8|36
1649034000000|2022-04-04 01:00:00|7635.3|7610.3|7633|7608|7635.3|7610.3|7632.9|7607.9|90
1649037600000|2022-04-04 02:00:00|7632.9|7607.9|7634.8|7609.8|7634.8|7609.8|7632.9|7607.9|73
1649041200000|2022-04-04 03:00:00|7634.3|7609.3|7615.3|7600.3|7634.4|7609.4|7610.8|7592.5|1318
1649044800000|2022-04-04 04:00:00|7615.5|7600.5|7604.7|7589.7|7621.2|7600.9|7604.3|7589.3|1266
1649048400000|2022-04-04 05:00:00|7604.6|7589.6|7587|7572|7605.1|7590.1|7586.2|7567.3|1751
1649052000000|2022-04-04 06:00:00|7587.3|7572.3|7587.7|7572.7|7591.5|7576.5|7582|7567|1389
1649055600000|2022-04-04 07:00:00|7587.5|7572.5|7576|7561|7588.1|7573.1|7575.3|7560.3|1180
1649059200000|2022-04-04 08:00:00|7575.9|7560.9|7579.8|7564.8|7580.5|7565.5|7573.5|7558.5|1026
1649062800000|2022-04-04 09:00:00|7579.7|7564.7|7585.7|7570.7|7590.1|7575.1|7578.3|7563.3|866
1649066400000|2022-04-04 10:00:00|7585.8|7570.8|7586.5|7571.5|7589.1|7574.1|7584|7569|520
1649070000000|2022-04-04 11:00:00|7586.4|7571.4|7584.9|7569.9|7587.5|7572.5|7583.2|7568.2|581
1649073600000|2022-04-04 12:00:00|7585|7570|7587.3|7572.3|7587.3|7572.3|7584.1|7569.1|306
1649077200000|2022-04-04 13:00:00|7587|7572|7582.1|7557.1|7592.1|7572.3|7576.1|7557|717
1649080800000|2022-04-04 14:00:00|7582.2|7557.2|7571.2|7556.2|7582.4|7564.4|7569.9|7551.4|465
1649084400000|2022-04-04 15:00:00|7571.1|7556.1|7583.6|7558.6|7583.7|7564.5|7571.1|7554.7|451
1649088000000|2022-04-04 16:00:00|7583.7|7558.7|7578.2|7563.2|7584.3|7563.9|7577|7557.4|303
1649091600000|2022-04-04 17:00:00|7578.1|7563.1|7582.3|7557.3|7583.4|7563.4|7577.5|7557.1|201
1649095200000|2022-04-04 18:00:00|7582.2|7557.2|7578.5|7563.5|7582.5|7563.9|7576.5|7556.9|545
1649116800000|2022-04-05 00:00:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1649120400000|2022-04-05 01:00:00|7587|7562|7590.6|7565.6|7591.6|7566.6|7587|7562|114
1649124000000|2022-04-05 02:00:00|7589.7|7564.7|7589|7564|7590.1|7565.1|7588.2|7563.2|50
1649127600000|2022-04-05 03:00:00|7588.8|7563.8|7578.8|7563.8|7588.9|7568.5|7571.6|7556.6|710
1649131200000|2022-04-05 04:00:00|7578.7|7563.7|7586.7|7571.7|7591.5|7573.6|7578.7|7563.1|2090
1649134800000|2022-04-05 05:00:00|7586.6|7571.6|7576.8|7561.8|7586.9|7571.9|7574.9|7559.9|1111
1649138400000|2022-04-05 06:00:00|7576.7|7561.7|7579.8|7564.8|7580.9|7565.9|7572.6|7557.6|1212
1649142000000|2022-04-05 07:00:00|7579.9|7564.9|7569.7|7554.7|7579.9|7564.9|7569.3|7554.3|878
1649145600000|2022-04-05 08:00:00|7569.6|7554.6|7571.5|7556.5|7573.7|7558.7|7565.6|7550.6|1274
1649149200000|2022-04-05 09:00:00|7571.7|7556.7|7568|7553|7572|7557|7567.9|7552.9|856
1649152800000|2022-04-05 10:00:00|7568.1|7553.1|7564|7549|7569.2|7554.2|7561.8|7546.8|881
1649156400000|2022-04-05 11:00:00|7563.9|7548.9|7565.7|7550.7|7566.6|7551.6|7563.4|7548.4|157
1649160000000|2022-04-05 12:00:00|7565.5|7550.5|7565.4|7550.4|7567|7552|7562.8|7547.8|422
1649163600000|2022-04-05 13:00:00|7565.5|7550.5|7562.5|7547.5|7566.9|7551.9|7562|7547|363
1649167200000|2022-04-05 14:00:00|7562.7|7547.7|7567.7|7552.7|7578.8|7560.1|7562.5|7542.9|1127
1649170800000|2022-04-05 15:00:00|7567.6|7552.6|7574.5|7559.5|7577.4|7559.6|7566.7|7547.3|634
1649174400000|2022-04-05 16:00:00|7574.6|7559.6|7577.9|7562.9|7578|7563|7573.4|7558.4|516
1649178000000|2022-04-05 17:00:00|7578|7563|7578.4|7563.4|7582.5|7563.5|7577|7557.5|242
1649181600000|2022-04-05 18:00:00|7578.5|7563.5|7581|7566|7583.9|7566.7|7577.4|7557.8|139
1649203200000|2022-04-06 00:00:00|7576.1|7550.7|7583.2|7558.2|7583.3|7558.3|7576.1|7549.4|80
1649206800000|2022-04-06 01:00:00|7583.1|7558.1|7590.4|7565.4|7590.6|7565.6|7581.4|7556.4|203
1649210400000|2022-04-06 02:00:00|7590.6|7565.6|7588|7563|7595.7|7570.7|7586|7561|346
1649214000000|2022-04-06 03:00:00|7588.3|7563.3|7578|7563|7590.5|7567.9|7577.5|7558.3|813
1649217600000|2022-04-06 04:00:00|7578.1|7563.1|7589.9|7574.9|7591.7|7576.7|7577.8|7562.8|1139
1649221200000|2022-04-06 05:00:00|7589.8|7574.8|7598.9|7583.9|7598.9|7583.9|7589.4|7574.4|993
1649224800000|2022-04-06 06:00:00|7598.8|7583.8|7593.1|7578.1|7601.4|7586.4|7591.3|7576.3|1372
1649228400000|2022-04-06 07:00:00|7593|7578|7597.3|7582.3|7600.6|7585.6|7591.7|7576.7|1435
1649232000000|2022-04-06 08:00:00|7597.4|7582.4|7597.2|7582.2|7598.3|7583.3|7593|7578|942
1649235600000|2022-04-06 09:00:00|7597.3|7582.3|7610.3|7595.3|7612|7597|7597.1|7582.1|1436
1649239200000|2022-04-06 10:00:00|7610.1|7595.1|7612.5|7597.5|7615.3|7600.3|7609.3|7594.3|851
1649242800000|2022-04-06 11:00:00|7612.4|7597.4|7618.8|7603.8|7624.4|7605|7612.4|7597.3|608
1649246400000|2022-04-06 12:00:00|7618.9|7603.9|7614.4|7599.4|7620.3|7605.3|7613.8|7598.8|1456
1649250000000|2022-04-06 13:00:00|7614.6|7599.6|7616.2|7601.2|7621.7|7602.3|7611.5|7591.1|1001
1649253600000|2022-04-06 14:00:00|7616.3|7601.3|7636.5|7611.5|7645.6|7620.6|7616.2|7600.4|1384
1649257200000|2022-04-06 15:00:00|7636.6|7611.6|7632.2|7607.2|7640.4|7620.4|7625.2|7604.8|1198
1649260800000|2022-04-06 16:00:00|7632.1|7607.1|7633.9|7608.9|7635.8|7614.3|7625.5|7604.2|978
1649264400000|2022-04-06 17:00:00|7629.2|7614.2|7631.9|7606.9|7634.3|7614.6|7627.2|7602.4|1072
1649268000000|2022-04-06 18:00:00|7632|7607|7633|7608|7634.2|7613.5|7620.7|7596.4|2450
1649289600000|2022-04-07 00:00:00|7631.9|7602.9|7631.8|7606.8|7635.8|7607.1|7631.8|7602.9|41
1649293200000|2022-04-07 01:00:00|7631.5|7606.5|7629.4|7604.4|7632|7607|7628|7603|189
1649296800000|2022-04-07 02:00:00|7629.6|7604.6|7629.5|7604.5|7633.6|7608.6|7628.4|7603.4|68
1649300400000|2022-04-07 03:00:00|7629.4|7604.4|7622.2|7607.2|7633.6|7613.6|7618.9|7603.6|926
1649304000000|2022-04-07 04:00:00|7622.1|7607.1|7629.3|7614.3|7633|7618|7621.6|7606.6|1642
1649307600000|2022-04-07 05:00:00|7629.4|7614.4|7617|7602|7631.1|7616.1|7611.8|7596.8|1504
1649311200000|2022-04-07 06:00:00|7616.9|7601.9|7616.9|7601.9|7620.2|7605.2|7611.1|7596.1|1726
1649314800000|2022-04-07 07:00:00|7616.8|7601.8|7619|7604|7620.3|7605.3|7612.1|7597.1|1277
1649318400000|2022-04-07 08:00:00|7618.9|7603.9|7630.2|7615.2|7630.5|7615.5|7618.8|7603.8|1276
1649322000000|2022-04-07 09:00:00|7630.3|7615.3|7630.8|7615.8|7633.4|7618.4|7627.1|7612.1|959
1649325600000|2022-04-07 10:00:00|7630.9|7615.9|7637.4|7622.4|7639.1|7624.1|7630|7615|804
1649329200000|2022-04-07 11:00:00|7637.3|7622.3|7633.1|7618.1|7637.8|7622.8|7629.9|7611.3|856
1649332800000|2022-04-07 12:00:00|7632.9|7617.9|7638.2|7623.2|7638.4|7623.4|7631|7616|399
1649336400000|2022-04-07 13:00:00|7638.4|7623.4|7634.4|7619.4|7643.1|7623.4|7631.1|7612.1|402
1649340000000|2022-04-07 14:00:00|7634.5|7619.5|7630.7|7615.7|7636.3|7621.3|7627|7612|436
1649343600000|2022-04-07 15:00:00|7630.5|7615.5|7626.8|7611.8|7630.7|7615.7|7626|7611|334
1649347200000|2022-04-07 16:00:00|7626.7|7611.7|7626.9|7611.9|7628.2|7613.2|7626.4|7611.4|197
1649350800000|2022-04-07 17:00:00|7626.7|7611.7|7630.8|7605.8|7632.4|7612.5|7624.5|7605.7|274
1649354400000|2022-04-07 18:00:00|7630.7|7605.7|7631.1|7606.1|7633.2|7608.2|7630.3|7605.3|40
1649376000000|2022-04-08 00:00:00|7632.1|7603.1|7631.3|7604.5|7633.5|7604.5|7631.3|7603.1|18
1649379600000|2022-04-08 01:00:00|7630.6|7605.6|7633.1|7608.1|7637.3|7612.3|7630.6|7605.6|100
1649383200000|2022-04-08 02:00:00|7633.2|7608.2|7635.3|7610.3|7637.3|7612.3|7633.2|7608.2|533
1649386800000|2022-04-08 03:00:00|7635.4|7610.4|7629.3|7614.3|7636.9|7616.3|7626.1|7606.5|713
1649390400000|2022-04-08 04:00:00|7629.4|7614.4|7620.9|7605.9|7636.1|7621.1|7613.7|7596.6|2094
1649394000000|2022-04-08 05:00:00|7620.8|7605.8|7609.5|7594.5|7621.5|7606.5|7604.8|7589.8|1805
1649397600000|2022-04-08 06:00:00|7609.6|7594.6|7617.2|7602.2|7617.8|7602.8|7608.8|7593.8|1281
1649401200000|2022-04-08 07:00:00|7617.3|7602.3|7620.1|7605.1|7627|7612|7615.8|7600.8|1448
1649404800000|2022-04-08 08:00:00|7619.9|7604.9|7628|7613|7631.8|7616.8|7614|7599|1381
1649408400000|2022-04-08 09:00:00|7627.9|7612.9|7625|7610|7629.4|7614.4|7620|7605|1083
1649412000000|2022-04-08 10:00:00|7625.1|7610.1|7618.2|7603.2|7628.9|7613.9|7616.9|7601.9|838
1649415600000|2022-04-08 11:00:00|7618.4|7603.4|7620|7605|7626.9|7606.7|7618.1|7600.2|586
1649419200000|2022-04-08 12:00:00|7619.6|7604.6|7622.9|7607.9|7624.2|7609.2|7619.1|7604.1|424
1649422800000|2022-04-08 13:00:00|7622.7|7607.7|7632.9|7617.9|7644.8|7627|7622.1|7607.1|1174
1649426400000|2022-04-08 14:00:00|7633.1|7618.1|7628.3|7613.3|7634.4|7618.4|7624.5|7609.3|657
1649430000000|2022-04-08 15:00:00|7628.2|7613.2|7630.8|7615.8|7638.8|7619.6|7627.1|7608.4|1323
1649433600000|2022-04-08 16:00:00|7630.9|7615.9|7628.1|7613.1|7631|7616|7628.1|7613.1|203
1649437200000|2022-04-08 17:00:00|7628.2|7613.2|7627.8|7602.8|7631.5|7613.2|7622.7|7602.1|1850
1649440800000|2022-04-08 18:00:00|7627.9|7602.9|7628.6|7603.6|7629.8|7604.8|7627.6|7602.6|115
1649444400000|2022-04-08 19:00:00|7629|7604|7635.1|7610.1|7636|7611|7626.5|7601.5|119
1649635200000|2022-04-11 00:00:00|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|1
1649638800000|2022-04-11 01:00:00|7627.2|7598.2|7637.6|7612.6|7637.6|7612.6|7624.5|7595.5|239
1649642400000|2022-04-11 02:00:00|7637.7|7612.7|7635|7610|7637.7|7612.7|7632.9|7607.9|95
1649646000000|2022-04-11 03:00:00|7634.9|7609.9|7629.1|7614.1|7638.5|7622.1|7627.2|7608.8|1294
1649649600000|2022-04-11 04:00:00|7628.7|7613.7|7616.6|7601.6|7638.4|7622.1|7614.6|7599.6|2155
1649653200000|2022-04-11 05:00:00|7616.5|7601.5|7620.6|7605.6|7622.7|7607.7|7614.7|7599.7|1097
1649656800000|2022-04-11 06:00:00|7620.7|7605.7|7630.4|7615.4|7632.8|7617.8|7620.7|7605.7|1229
1649660400000|2022-04-11 07:00:00|7630.3|7615.3|7627.6|7612.6|7633.2|7618.2|7623.1|7608.1|989
1649664000000|2022-04-11 08:00:00|7627.4|7612.4|7630.7|7615.7|7630.7|7615.7|7624.6|7609.6|1043
1649667600000|2022-04-11 09:00:00|7630.6|7615.6|7631|7616|7643|7628|7629.8|7614.8|1380
1649671200000|2022-04-11 10:00:00|7631.1|7616.1|7623.3|7608.3|7631.9|7616.9|7623.3|7608.3|779
1649674800000|2022-04-11 11:00:00|7623.4|7608.4|7624.4|7609.4|7629.9|7611.5|7622.7|7603.5|609
1649678400000|2022-04-11 12:00:00|7624.3|7609.3|7623.8|7608.8|7633.9|7614.2|7622.7|7607.7|481
1649682000000|2022-04-11 13:00:00|7623.7|7608.7|7623.9|7608.9|7629.6|7611.6|7620.7|7601.3|475
1649685600000|2022-04-11 14:00:00|7624|7609|7624.3|7609.3|7628|7610.3|7621.9|7602.5|429
1649689200000|2022-04-11 15:00:00|7624.2|7609.2|7628.3|7613.3|7633.2|7613.4|7623.5|7603.9|414
1649692800000|2022-04-11 16:00:00|7628.2|7613.2|7634.1|7609.1|7634.5|7616.2|7627.2|7607.6|529
1649696400000|2022-04-11 17:00:00|7634.2|7609.2|7626.5|7611.5|7634.2|7612.9|7625.8|7606.6|188
1649700000000|2022-04-11 18:00:00|7626.4|7611.4|7628.2|7603.2|7631|7611.7|7625.9|7603.1|90
1649721600000|2022-04-12 00:00:00|7636.6|7607.6|7629.1|7604.1|7636.6|7607.6|7629.1|7602.2|45
1649725200000|2022-04-12 01:00:00|7630.6|7605.6|7636.5|7611.5|7639.3|7614.3|7630.6|7605.6|158
1649728800000|2022-04-12 02:00:00|7636.4|7611.4|7635.5|7610.5|7636.6|7611.6|7635.5|7610.5|22
1649732400000|2022-04-12 03:00:00|7635|7610|7633.3|7618.3|7637.5|7619.6|7632.1|7609.9|500
1649736000000|2022-04-12 04:00:00|7633.2|7618.2|7633.3|7618.3|7639.4|7624.4|7630.8|7615.8|938
1649739600000|2022-04-12 05:00:00|7633.2|7618.2|7647|7632|7647.1|7632.1|7630.3|7615.3|1202
1649743200000|2022-04-12 06:00:00|7647.1|7632.1|7648.4|7633.4|7650.8|7635.8|7642.6|7627.6|1185
1649746800000|2022-04-12 07:00:00|7648.5|7633.5|7642.8|7627.8|7652.4|7637.4|7642.6|7627.6|1197
1649750400000|2022-04-12 08:00:00|7642.7|7627.7|7647|7632|7649.8|7634.8|7641|7626|806
1649754000000|2022-04-12 09:00:00|7647.2|7632.2|7647.6|7632.6|7648.6|7633.6|7643.6|7628.6|593
1649757600000|2022-04-12 10:00:00|7647.2|7632.2|7646.7|7631.7|7649.1|7634.1|7645.6|7630.6|454
1649761200000|2022-04-12 11:00:00|7646.6|7631.6|7649.1|7634.1|7650|7635|7646.3|7631.3|395
1649764800000|2022-04-12 12:00:00|7649.2|7634.2|7635.5|7620.5|7659.9|7640.5|7632.8|7612.9|1265
1649768400000|2022-04-12 13:00:00|7635.4|7620.4|7642.4|7627.4|7648.6|7629.9|7634.9|7615.9|1138
1649772000000|2022-04-12 14:00:00|7642.3|7627.3|7641|7626|7649.7|7629|7638.8|7620.7|743
1649775600000|2022-04-12 15:00:00|7640.9|7625.9|7644|7629|7646.7|7629.2|7639.6|7621.1|468
1649779200000|2022-04-12 16:00:00|7643.9|7628.9|7644.2|7629.2|7649.4|7630.8|7639.9|7622.4|491
1649782800000|2022-04-12 17:00:00|7644.1|7629.1|7648.7|7633.7|7652.5|7634.3|7643.9|7625.6|408
1649786400000|2022-04-12 18:00:00|7648.6|7633.6|7646.8|7631.8|7655.1|7634.2|7646.8|7628.2|471
1649808000000|2022-04-13 00:00:00|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|1
1649811600000|2022-04-13 01:00:00|7654.1|7629.1|7645.9|7620.9|7654.1|7629.1|7643.9|7619.2|249
1649815200000|2022-04-13 02:00:00|7645.8|7620.8|7643.3|7618.3|7647.5|7622.5|7640|7615|254
1649818800000|2022-04-13 03:00:00|7643.2|7618.2|7645.4|7630.4|7647.7|7632.7|7639.8|7617.8|658
1649822400000|2022-04-13 04:00:00|7645.3|7630.3|7653.8|7638.8|7655.6|7640.6|7643.8|7628.8|1003
1649826000000|2022-04-13 05:00:00|7653.7|7638.7|7651.6|7636.6|7654.5|7639.5|7649.4|7634.4|747
1649829600000|2022-04-13 06:00:00|7651.5|7636.5|7657.1|7642.1|7662.2|7643.2|7650.6|7635.6|939
1649833200000|2022-04-13 07:00:00|7657.6|7642.6|7648.8|7633.8|7661.4|7646.4|7648.2|7633.2|990
1649836800000|2022-04-13 08:00:00|7648.7|7633.7|7651.2|7636.2|7653.7|7638.7|7647|7632|1177
1649840400000|2022-04-13 09:00:00|7651.1|7636.1|7651.5|7636.5|7653.8|7638.8|7650.9|7635.9|568
1649844000000|2022-04-13 10:00:00|7651.4|7636.4|7650.5|7635.5|7651.9|7636.9|7649.9|7634.9|313
1649847600000|2022-04-13 11:00:00|7650.4|7635.4|7652.9|7637.9|7658.1|7638.8|7649.8|7632.5|212
1649851200000|2022-04-13 12:00:00|7653.5|7638.5|7652.3|7637.3|7663.6|7644.4|7650.5|7634.7|823
1649854800000|2022-04-13 13:00:00|7652.5|7637.5|7657.5|7632.5|7658|7639.5|7650.6|7631.4|930
1649858400000|2022-04-13 14:00:00|7657.6|7632.6|7653.7|7638.7|7658.3|7639.6|7651.4|7631.3|684
1649862000000|2022-04-13 15:00:00|7653.6|7638.6|7653.2|7628.2|7654|7639|7647.2|7627.3|406
1649865600000|2022-04-13 16:00:00|7653.1|7628.1|7638.3|7623.3|7653.3|7633.1|7636.2|7617|419
1649869200000|2022-04-13 17:00:00|7638.4|7623.4|7650.8|7625.8|7650.9|7630.6|7638.3|7620.3|367
1649872800000|2022-04-13 18:00:00|7650.7|7625.7|7649.3|7624.3|7651.7|7629.6|7643.3|7624.1|286
1649894400000|2022-04-14 00:00:00|7648.5|7623.5|7652.8|7627.8|7654.6|7629.6|7648.5|7623.5|45
1649898000000|2022-04-14 01:00:00|7653.5|7628.5|7651.9|7626.9|7653.5|7628.5|7650.1|7625.1|79
1649901600000|2022-04-14 02:00:00|7650.7|7625.7|7652.5|7627.5|7652.7|7629.5|7644.5|7624.3|93
1649905200000|2022-04-14 03:00:00|7652.6|7627.6|7648|7633|7652.8|7633.2|7646.6|7626.6|113
1649908800000|2022-04-14 04:00:00|7648.2|7633.2|7648.5|7633.5|7649.8|7634.8|7648|7633|83
1649912400000|2022-04-14 05:00:00|7648.3|7633.3|7644.9|7629.9|7648.3|7633.3|7642.8|7627.8|279
1649916000000|2022-04-14 06:00:00|7644.8|7629.8|7641.4|7626.4|7645.9|7630.9|7640.9|7625.9|343
1649919600000|2022-04-14 07:00:00|7641.6|7626.6|7648.1|7633.1|7649.7|7634.7|7641.6|7626.6|407
1649923200000|2022-04-14 08:00:00|7648.2|7633.2|7650.6|7635.6|7652.7|7637.7|7648.2|7633.2|406
1649926800000|2022-04-14 09:00:00|7650.8|7635.8|7645.2|7630.2|7653.1|7638.1|7644.6|7629.6|540
1649930400000|2022-04-14 10:00:00|7645.6|7630.6|7645.7|7630.7|7650|7635|7645|7630|335
1649934000000|2022-04-14 11:00:00|7645.6|7630.6|7649.5|7634.5|7654.3|7635|7643.3|7624.7|430
1649937600000|2022-04-14 12:00:00|7649.3|7634.3|7656|7641|7656|7641|7644.5|7625.2|953
1649941200000|2022-04-14 13:00:00|7655.9|7640.9|7663.3|7638.3|7663.3|7646.6|7651.2|7633.1|771
1649944800000|2022-04-14 14:00:00|7663|7638|7670.7|7645.7|7671.3|7654|7656.1|7638|1329
1649948400000|2022-04-14 15:00:00|7670.4|7645.4|7670.7|7645.7|7672|7652.4|7659.5|7639.8|1398
1649952000000|2022-04-14 16:00:00|7670.6|7645.6|7663.2|7648.2|7670.8|7651.2|7658.3|7638.4|590
1649955600000|2022-04-14 17:00:00|7663.1|7648.1|7659.6|7644.6|7667.9|7648.1|7659.4|7639.4|450
1649959200000|2022-04-14 18:00:00|7659.2|7644.2|7667.8|7642.8|7668.2|7647.6|7658.8|7640.4|179
1649980800000|2022-04-15 00:00:00|7670.3|7644.3|7668.4|7638.4|7670.3|7644.3|7665|7635|36
1649984400000|2022-04-15 01:00:00|7667.3|7637.3|7666.1|7640.1|7668.4|7640.6|7664.4|7637.3|66
1649988000000|2022-04-15 02:00:00|7666.2|7640.2|7670.1|7645.1|7671.7|7646.7|7666|7640|89
1649991600000|2022-04-15 03:00:00|7670.6|7644.6|7670|7645|7670.6|7645|7669.7|7643.7|157
1649995200000|2022-04-15 04:00:00|7669.6|7644.6|7671.4|7646.4|7673.1|7653.1|7664.6|7643.9|128
1649998800000|2022-04-15 05:00:00|7671.3|7646.3|7671.5|7646.5|7672|7652.4|7665.5|7645.5|115
1650002400000|2022-04-15 06:00:00|7671.7|7646.7|7667|7652|7671.7|7652.2|7662|7644.2|124
1650006000000|2022-04-15 07:00:00|7667.3|7652.3|7669.9|7644.9|7670.2|7652.3|7663.6|7643.8|113
1650009600000|2022-04-15 08:00:00|7670.1|7645.1|7667.8|7642.8|7670.1|7650.4|7663.8|7642.7|79
1650013200000|2022-04-15 09:00:00|7667.9|7642.9|7669.9|7644.9|7670.1|7645.1|7667.8|7642.8|62
1650016800000|2022-04-15 10:00:00|7670.1|7645.1|7664.6|7649.6|7671.2|7649.8|7664.4|7644.8|72
1650020400000|2022-04-15 11:00:00|7664.8|7649.8|7671.8|7646.8|7672.2|7652.2|7664.6|7644.6|59
1650024000000|2022-04-15 12:00:00|7671.7|7646.7|7670.6|7645.6|7672.1|7647.1|7669.4|7644.4|20
1650027600000|2022-04-15 13:00:00|7670.8|7645.8|7672|7647|7672.4|7647.4|7660.5|7640.4|137
1650031200000|2022-04-15 14:00:00|7671.2|7646.2|7672.2|7647.2|7672.6|7647.6|7671.2|7646.2|16
1650034800000|2022-04-15 15:00:00|7672.4|7647.4|7672.5|7647.5|7672.6|7647.6|7672.2|7647.2|6
1650038400000|2022-04-15 16:00:00|7673|7648|7673|7648|7673.2|7648.2|7672.9|7647.9|4
1650042000000|2022-04-15 17:00:00|7672.8|7647.8|7672.4|7647.4|7672.9|7647.9|7672.1|7647.1|23
1650045600000|2022-04-15 18:00:00|7672.5|7647.5|7672.8|7647.8|7673|7648|7672.4|7647.4|97
1650049200000|2022-04-15 19:00:00|7673|7648|7671.4|7646.4|7673.1|7648.1|7671.3|7646.3|71
1650240000000|2022-04-18 00:00:00|7669.5|7640.5|7669.8|7640.8|7670|7641|7669.5|7640.5|8
1650243600000|2022-04-18 01:00:00|7668.6|7639.6|7664.9|7635.9|7670|7641|7662.9|7633.9|93
1650247200000|2022-04-18 02:00:00|7665|7636|7673.4|7648.4|7673.5|7648.5|7661.4|7632.4|224
1650250800000|2022-04-18 03:00:00|7673.7|7648.7|7674.4|7659.4|7679.9|7661.9|7672.5|7648.3|1109
1650254400000|2022-04-18 04:00:00|7674.7|7659.7|7670.6|7655.6|7674.9|7659.9|7667.6|7652.6|982
1650258000000|2022-04-18 05:00:00|7670.5|7655.5|7673.1|7658.1|7674|7659|7669.1|7654.1|543
1650261600000|2022-04-18 06:00:00|7673.2|7658.2|7672.5|7657.5|7674.9|7659.9|7665|7650|889
1650265200000|2022-04-18 07:00:00|7672.6|7657.6|7669.9|7654.9|7673.2|7658.2|7666|7651|862
1650268800000|2022-04-18 08:00:00|7670|7655|7662.3|7647.3|7674.1|7655.7|7660.7|7643.5|1270
1650272400000|2022-04-18 09:00:00|7662.1|7647.1|7661.7|7646.7|7662.5|7647.5|7655.3|7640.3|1434
1650276000000|2022-04-18 10:00:00|7661.5|7646.5|7661|7646|7667.3|7646.9|7660.3|7640.9|376
1650279600000|2022-04-18 11:00:00|7661.2|7646.2|7658.4|7643.4|7664.3|7646.3|7657|7637.2|463
1650283200000|2022-04-18 12:00:00|7658.2|7643.2|7657.3|7642.3|7664.1|7644.2|7656.4|7636.2|366
1650286800000|2022-04-18 13:00:00|7657.2|7642.2|7659.6|7644.6|7663.7|7644.7|7657|7636.9|297
1650290400000|2022-04-18 14:00:00|7659.5|7644.5|7661.7|7646.7|7662|7647|7658.5|7643.5|428
1650294000000|2022-04-18 15:00:00|7661.6|7646.6|7658.9|7643.9|7664.2|7646.7|7658.3|7639.2|310
1650297600000|2022-04-18 16:00:00|7658.8|7643.8|7659.2|7644.2|7664.2|7645.9|7656.9|7638.1|372
1650301200000|2022-04-18 17:00:00|7659.3|7644.3|7660.4|7645.4|7665.6|7646.5|7659|7639.1|226
1650304800000|2022-04-18 18:00:00|7660.5|7645.5|7660.9|7645.9|7665.6|7646.1|7659.5|7640.3|126
1650326400000|2022-04-19 00:00:00|7664.7|7639.7|7665.9|7640.9|7665.9|7640.9|7664.7|7639.7|2
1650330000000|2022-04-19 01:00:00|7666.3|7641.3|7666.5|7641.5|7666.8|7641.8|7665.3|7640.3|60
1650333600000|2022-04-19 02:00:00|7666.7|7641.7|7667.7|7642.7|7670.8|7645.8|7666.6|7641.6|119
1650337200000|2022-04-19 03:00:00|7668.1|7643.1|7666.8|7651.8|7671.1|7655.5|7664.9|7643.1|535
1650340800000|2022-04-19 04:00:00|7666.5|7651.5|7673.7|7658.7|7674.9|7659.9|7666.1|7651.1|681
1650344400000|2022-04-19 05:00:00|7673.6|7658.6|7665.5|7650.5|7676.1|7661.1|7665.2|7650.2|824
1650348000000|2022-04-19 06:00:00|7665.4|7650.4|7663.7|7648.7|7666.6|7651.6|7660.8|7645.8|718
1650351600000|2022-04-19 07:00:00|7663.8|7648.8|7666.8|7651.8|7667.9|7652.9|7662.7|7647.7|905
1650355200000|2022-04-19 08:00:00|7666.9|7651.9|7663.9|7648.9|7667.1|7652.1|7660.7|7645.7|878
1650358800000|2022-04-19 09:00:00|7664|7649|7685.4|7670.4|7688.5|7673.5|7663.6|7648.6|1564
1650362400000|2022-04-19 10:00:00|7685.8|7670.8|7689|7674|7691.3|7676.3|7683.4|7668.4|1069
1650366000000|2022-04-19 11:00:00|7689.1|7674.1|7689.7|7664.7|7691.7|7676.7|7682.5|7662.3|653
1650369600000|2022-04-19 12:00:00|7689.5|7664.5|7684.8|7669.8|7689.6|7670.4|7677|7659.3|772
1650373200000|2022-04-19 13:00:00|7684.7|7669.7|7678.3|7663.3|7696|7676.4|7677.3|7662.1|938
1650376800000|2022-04-19 14:00:00|7678.2|7663.2|7679.9|7664.9|7687.6|7667.8|7677.1|7658.7|796
1650380400000|2022-04-19 15:00:00|7679.8|7664.8|7677.2|7662.2|7682.4|7667.4|7676.9|7661.9|495
1650384000000|2022-04-19 16:00:00|7677.1|7662.1|7673.8|7658.8|7683.7|7663.7|7672.5|7657.5|218
1650387600000|2022-04-19 17:00:00|7673.7|7658.7|7674.1|7659.1|7674.6|7659.6|7673.5|7658.5|99
1650391200000|2022-04-19 18:00:00|7674.4|7659.4|7683.7|7658.7|7684.2|7659.6|7674.4|7654.3|685
1650412800000|2022-04-20 00:00:00|7691.1|7662.1|7683.5|7658.5|7691.1|7662.1|7681.5|7653.8|82
1650416400000|2022-04-20 01:00:00|7683.4|7658.4|7692.3|7667.3|7697.4|7672.4|7681.2|7657.2|159
1650420000000|2022-04-20 02:00:00|7692.2|7667.2|7685.3|7660.3|7692.9|7667.9|7683.5|7658.5|205
1650423600000|2022-04-20 03:00:00|7686.7|7661.7|7667|7652|7687.8|7662.8|7664.3|7646.4|1731
1650427200000|2022-04-20 04:00:00|7666.9|7651.9|7674.5|7659.5|7679.2|7664.2|7665.4|7650.4|1041
1650430800000|2022-04-20 05:00:00|7674.7|7659.7|7672.8|7657.8|7675.9|7660.9|7669.1|7654.1|1009
1650434400000|2022-04-20 06:00:00|7673.1|7658.1|7677.2|7662.2|7678.4|7663.4|7670.9|7655.9|930
1650438000000|2022-04-20 07:00:00|7677.3|7662.3|7682.4|7667.4|7682.8|7667.8|7674.9|7659.9|1395
1650441600000|2022-04-20 08:00:00|7682.3|7667.3|7672.9|7657.9|7686.1|7671.1|7671|7656|1396
1650445200000|2022-04-20 09:00:00|7672.8|7657.8|7654.1|7639.1|7674.3|7659.3|7649.8|7634.8|1827
1650448800000|2022-04-20 10:00:00|7653.9|7638.9|7651.2|7636.2|7657.5|7642.5|7648.7|7633.7|1307
1650452400000|2022-04-20 11:00:00|7651.3|7636.3|7666.9|7641.9|7667.7|7647.8|7651.2|7635.6|1004
1650456000000|2022-04-20 12:00:00|7667|7642|7664.1|7649.1|7669.6|7650.6|7661.1|7641.3|338
1650459600000|2022-04-20 13:00:00|7664.2|7649.2|7667.3|7642.3|7668.2|7649.3|7657.1|7636|830
1650463200000|2022-04-20 14:00:00|7667.4|7642.4|7656.1|7641.1|7667.4|7650.3|7655.6|7640.6|769
1650466800000|2022-04-20 15:00:00|7656.3|7641.3|7661.2|7646.2|7662.1|7647.1|7655.6|7640.6|551
1650470400000|2022-04-20 16:00:00|7661.1|7646.1|7663.5|7648.5|7665.5|7649|7660.4|7640.5|199
1650474000000|2022-04-20 17:00:00|7663.4|7648.4|7661.1|7646.1|7665|7650|7660.8|7645.8|183
1650477600000|2022-04-20 18:00:00|7661.2|7646.2|7666.7|7641.7|7668|7646.7|7661.1|7639.6|273
1650499200000|2022-04-21 00:00:00|7661|7632|7662.4|7633.9|7662.7|7633.9|7661|7632|6
1650502800000|2022-04-21 01:00:00|7659.5|7634.5|7658.3|7633.3|7660.5|7635.5|7655.4|7630.4|1380
1650506400000|2022-04-21 02:00:00|7658.5|7633.5|7664.4|7639.4|7665|7640|7656.1|7631.1|605
1650510000000|2022-04-21 03:00:00|7664.5|7639.5|7669.3|7654.3|7670.8|7655.8|7662.3|7637.6|1389
1650513600000|2022-04-21 04:00:00|7669|7654|7659.4|7644.4|7669.7|7654.7|7653.1|7638.1|993
1650517200000|2022-04-21 05:00:00|7659.2|7644.2|7659.7|7644.7|7661.6|7646.6|7652.2|7637.2|1069
1650520800000|2022-04-21 06:00:00|7659.6|7644.6|7647|7632|7659.7|7644.7|7645.9|7630.9|1386
1650524400000|2022-04-21 07:00:00|7646.8|7631.8|7643.1|7628.1|7651.2|7636.2|7641.4|7626.4|1547
1650528000000|2022-04-21 08:00:00|7643.2|7628.2|7647.5|7632.5|7650.6|7635.6|7641.8|7626.8|1092
1650531600000|2022-04-21 09:00:00|7647.6|7632.6|7648.6|7633.6|7657.3|7642.3|7647.6|7632.6|872
1650535200000|2022-04-21 10:00:00|7648.7|7633.7|7648.1|7633.1|7650.6|7635.6|7645.2|7630.2|735
1650538800000|2022-04-21 11:00:00|7648.2|7633.2|7653.4|7638.4|7653.4|7638.4|7648.1|7633.1|370
1650542400000|2022-04-21 12:00:00|7653.5|7638.5|7653.8|7638.8|7655.6|7640.6|7653.3|7638.3|448
1650546000000|2022-04-21 13:00:00|7653.9|7638.9|7653.5|7638.5|7653.9|7638.9|7648.5|7633.5|520
1650549600000|2022-04-21 14:00:00|7653.6|7638.6|7654.3|7639.3|7654.3|7639.3|7650.7|7635.7|505
1650553200000|2022-04-21 15:00:00|7654.2|7639.2|7658.5|7643.5|7658.7|7643.7|7653.3|7638.3|695
1650556800000|2022-04-21 16:00:00|7658.7|7643.7|7665.5|7650.5|7666|7651|7658.5|7643.5|689
1650560400000|2022-04-21 17:00:00|7665.4|7650.4|7657.6|7642.6|7666.7|7651.7|7656.1|7636|1087
1650564000000|2022-04-21 18:00:00|7657.5|7642.5|7663.3|7638.3|7665.3|7645.3|7657.2|7637|1261
1650585600000|2022-04-22 00:00:00|7666.9|7641.9|7665.7|7640.7|7666.9|7641.9|7665.7|7640.7|22
1650589200000|2022-04-22 01:00:00|7665.6|7640.6|7663.4|7638.4|7665.6|7640.6|7657.7|7632.7|174
1650592800000|2022-04-22 02:00:00|7663.5|7638.5|7671.6|7646.6|7671.8|7646.8|7663.5|7638.5|72
1650596400000|2022-04-22 03:00:00|7671.5|7646.5|7660.9|7645.9|7672.1|7650.3|7659.5|7641.4|1031
1650600000000|2022-04-22 04:00:00|7661|7646|7662.1|7647.1|7664.7|7649.7|7656.1|7641.1|743
1650603600000|2022-04-22 05:00:00|7662|7647|7658.5|7643.5|7662.1|7647.1|7656.4|7641.4|941
1650607200000|2022-04-22 06:00:00|7658.8|7643.8|7676.6|7661.6|7677.7|7662.7|7652.1|7637.1|1842
1650610800000|2022-04-22 07:00:00|7677|7662|7668.4|7653.4|7677.5|7662.5|7663|7648|1735
1650614400000|2022-04-22 08:00:00|7668|7653|7676.6|7661.6|7682.5|7667.5|7665.7|7650.7|1600
1650618000000|2022-04-22 09:00:00|7676.7|7661.7|7681.9|7666.9|7683.7|7668.7|7676.1|7661.1|1469
1650621600000|2022-04-22 10:00:00|7682|7667|7676.7|7661.7|7687.8|7672.8|7673.5|7658.5|1335
1650625200000|2022-04-22 11:00:00|7676.6|7661.6|7676.2|7661.2|7677.9|7662.9|7672.1|7657.1|663
1650628800000|2022-04-22 12:00:00|7676.1|7661.1|7679.5|7664.5|7687.3|7666.7|7676.1|7656.9|661
1650632400000|2022-04-22 13:00:00|7679.6|7664.6|7693.4|7668.4|7694|7674.2|7676.5|7657.7|948
1650636000000|2022-04-22 14:00:00|7693.6|7668.6|7682.6|7667.6|7693.6|7673.3|7682.1|7662.7|1001
1650639600000|2022-04-22 15:00:00|7682.5|7667.5|7688.8|7673.8|7694.2|7676.3|7680.3|7663.8|1218
1650643200000|2022-04-22 16:00:00|7688.7|7673.7|7686.1|7671.1|7690.1|7675.1|7685.9|7670.9|547
1650646800000|2022-04-22 17:00:00|7686.2|7671.2|7688.2|7663.2|7691.2|7672.8|7682.5|7663.2|195
1650650400000|2022-04-22 18:00:00|7688.3|7663.3|7688.8|7663.8|7690.4|7669.6|7682.4|7662.1|351
1650654000000|2022-04-22 19:00:00|7688.7|7663.7|7686.3|7661.3|7689.2|7664.2|7684.1|7659.1|306
1650844800000|2022-04-25 00:00:00|7693.4|7664.4|7697.8|7668.8|7697.8|7668.8|7693.4|7664.4|7
1650848400000|2022-04-25 01:00:00|7697.3|7668.3|7705|7680|7705|7680|7691.3|7663.2|276
1650852000000|2022-04-25 02:00:00|7705.1|7680.1|7696.3|7671.3|7706.5|7681.5|7695.7|7670.7|217
1650855600000|2022-04-25 03:00:00|7696.2|7671.2|7695.6|7680.6|7701.6|7686.6|7693.4|7670.6|1001
1650859200000|2022-04-25 04:00:00|7695.5|7680.5|7697.3|7682.3|7703.9|7688.9|7695.5|7680.5|1222
1650862800000|2022-04-25 05:00:00|7697.4|7682.4|7700.2|7685.2|7701.5|7686.5|7692.7|7677.7|1153
1650866400000|2022-04-25 06:00:00|7700.3|7685.3|7707.1|7692.1|7712.3|7697.3|7697.3|7682.3|2601
1650870000000|2022-04-25 07:00:00|7706.7|7691.7|7696.2|7681.2|7708|7693|7694.1|7679.1|1470
1650873600000|2022-04-25 08:00:00|7696.1|7681.1|7700|7685|7700.4|7685.4|7689.6|7674.6|1373
1650877200000|2022-04-25 09:00:00|7700.1|7685.1|7702.3|7687.3|7703.6|7688.6|7698.2|7683.2|1021
1650880800000|2022-04-25 10:00:00|7702.4|7687.4|7704.9|7689.9|7706.4|7691.4|7700.9|7685.9|1092
1650884400000|2022-04-25 11:00:00|7705|7690|7691.6|7676.6|7706.6|7691.6|7689.5|7674.5|978
1650888000000|2022-04-25 12:00:00|7691.7|7676.7|7701.5|7686.5|7703.5|7688.5|7691|7676|1194
1650891600000|2022-04-25 13:00:00|7701.6|7686.6|7702.8|7687.8|7705.2|7689.6|7700|7680.2|1150
1650895200000|2022-04-25 14:00:00|7702.7|7687.7|7707|7692|7707.8|7692.8|7701.5|7686.5|428
1650898800000|2022-04-25 15:00:00|7707.1|7692.1|7700.6|7685.6|7709.1|7694.1|7700.3|7685.3|661
1650902400000|2022-04-25 16:00:00|7700.7|7685.7|7688.6|7673.6|7700.9|7685.9|7687.6|7668.1|507
1650906000000|2022-04-25 17:00:00|7688.7|7673.7|7688.4|7673.4|7689.4|7674.4|7686.8|7671.8|339
1650909600000|2022-04-25 18:00:00|7688.5|7673.5|7687.8|7672.8|7688.5|7673.5|7687.1|7672.1|57
1650931200000|2022-04-26 00:00:00|7700.3|7671.3|7698|7673|7700.3|7673|7696.9|7667.9|40
1650934800000|2022-04-26 01:00:00|7698.2|7673.2|7697.9|7672.9|7698.5|7673.5|7697|7672|135
1650938400000|2022-04-26 02:00:00|7697.8|7672.8|7692.1|7667.1|7698.8|7673.8|7690.8|7665.8|64
1650942000000|2022-04-26 03:00:00|7692|7667|7683.8|7668.8|7692.1|7674.3|7680.9|7660|1440
1650945600000|2022-04-26 04:00:00|7683.7|7668.7|7686|7671|7686.1|7671.1|7678.9|7663.9|830
1650949200000|2022-04-26 05:00:00|7685.9|7670.9|7684.5|7669.5|7689.8|7674.8|7682.4|7667.4|891
1650952800000|2022-04-26 06:00:00|7684.6|7669.6|7697.9|7682.9|7699.7|7684.7|7683.5|7668.5|1487
1650956400000|2022-04-26 07:00:00|7698|7683|7699.5|7684.5|7704.2|7689.2|7696.3|7681.3|1725
1650960000000|2022-04-26 08:00:00|7699.7|7684.7|7698|7683|7701.3|7686.3|7692.2|7677.2|1178
1650963600000|2022-04-26 09:00:00|7698.3|7683.3|7692|7677|7698.3|7683.3|7691|7676|1020
1650967200000|2022-04-26 10:00:00|7691.8|7676.8|7693.5|7678.5|7695.1|7680.1|7690.9|7675.9|790
1650970800000|2022-04-26 11:00:00|7693.3|7678.3|7693.7|7678.7|7694.4|7679.4|7690|7675|693
1650974400000|2022-04-26 12:00:00|7693.8|7678.8|7699.2|7684.2|7700.8|7685.8|7693.5|7678.5|540
1650978000000|2022-04-26 13:00:00|7699.1|7684.1|7700.2|7675.2|7702.5|7685.1|7691.7|7671.4|972
1650981600000|2022-04-26 14:00:00|7700.1|7675.1|7703.6|7688.6|7709.2|7689.2|7693.6|7674.6|953
1650985200000|2022-04-26 15:00:00|7703.5|7688.5|7705|7690|7709.1|7691|7699.3|7679.6|853
1650988800000|2022-04-26 16:00:00|7705.2|7690.2|7704.9|7689.9|7710.1|7691|7703.6|7683.4|1066
1650992400000|2022-04-26 17:00:00|7705|7690|7705.7|7690.7|7710.5|7690.8|7703.3|7684.8|572
1650996000000|2022-04-26 18:00:00|7705.6|7690.6|7703.8|7688.8|7707.1|7692.1|7702.5|7687.5|335
1651017600000|2022-04-27 00:00:00|7723.4|7694.4|7718.8|7693.8|7723.4|7694.4|7714.1|7688|43
1651021200000|2022-04-27 01:00:00|7717.9|7692.9|7716.6|7691.6|7719.8|7697.8|7712.2|7688.7|195
1651024800000|2022-04-27 02:00:00|7716.5|7691.5|7715.1|7690.1|7717.1|7692.1|7714.8|7689.8|74
1651028400000|2022-04-27 03:00:00|7714.9|7689.9|7704.8|7689.8|7715.1|7691|7700.3|7680.7|931
1651032000000|2022-04-27 04:00:00|7704.9|7689.9|7697.8|7682.8|7704.9|7689.9|7697.4|7682.4|878
1651035600000|2022-04-27 05:00:00|7697.9|7682.9|7700|7685|7700.2|7685.2|7695.9|7680.9|768
1651039200000|2022-04-27 06:00:00|7700.2|7685.2|7698.2|7683.2|7700.7|7685.7|7696|7681|764
1651042800000|2022-04-27 07:00:00|7698.1|7683.1|7697.7|7682.7|7711.6|7696.6|7696.3|7681.3|1711
1651046400000|2022-04-27 08:00:00|7697.8|7682.8|7699.5|7684.5|7702.7|7687.7|7691.5|7676.5|1529
1651050000000|2022-04-27 09:00:00|7699.4|7684.4|7686.9|7671.9|7699.6|7684.6|7683.7|7668.7|1618
1651053600000|2022-04-27 10:00:00|7686.8|7671.8|7690.6|7675.6|7691.9|7676.9|7686.1|7671.1|985
1651057200000|2022-04-27 11:00:00|7690.7|7675.7|7695.1|7680.1|7696.3|7681.3|7689.8|7674.8|387
1651060800000|2022-04-27 12:00:00|7694.8|7679.8|7698.7|7683.7|7703.2|7688.2|7692.3|7677.3|915
1651064400000|2022-04-27 13:00:00|7698.6|7683.6|7689.2|7674.2|7704.7|7685|7689.1|7674.1|786
1651068000000|2022-04-27 14:00:00|7689.3|7674.3|7700.1|7685.1|7705|7686.8|7688.4|7673.4|902
1651071600000|2022-04-27 15:00:00|7700.2|7685.2|7695.3|7670.3|7705.2|7685.6|7690.5|7670.3|630
1651075200000|2022-04-27 16:00:00|7695|7670|7682.7|7667.7|7695.3|7675.5|7682.6|7663.3|405
1651078800000|2022-04-27 17:00:00|7683.3|7668.3|7681.7|7666.7|7685|7670|7680.6|7665.6|346
1651082400000|2022-04-27 18:00:00|7681.8|7666.8|7686.2|7661.2|7686.6|7667.1|7678.7|7660.1|158
1651104000000|2022-04-28 00:00:00|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|1
1651107600000|2022-04-28 01:00:00|7687.9|7662.9|7692.5|7667.5|7692.5|7667.5|7687|7662|102
1651111200000|2022-04-28 02:00:00|7692.2|7667.2|7691.6|7666.6|7696.9|7671.9|7690.8|7665.8|154
1651114800000|2022-04-28 03:00:00|7691.8|7666.8|7700.8|7685.8|7705.8|7685.9|7689.5|7666.4|1006
1651118400000|2022-04-28 04:00:00|7700.7|7685.7|7701.4|7686.4|7702.3|7687.3|7695.1|7680.1|1187
1651122000000|2022-04-28 05:00:00|7701.6|7686.6|7699|7684|7705.3|7690.3|7695.7|7680.7|1797
1651125600000|2022-04-28 06:00:00|7698.9|7683.9|7693.5|7678.5|7701.3|7686.3|7692.1|7677.1|1381
1651129200000|2022-04-28 07:00:00|7693.7|7678.7|7687.3|7672.3|7694.9|7679.9|7681.2|7666.2|2279
1651132800000|2022-04-28 08:00:00|7687.2|7672.2|7688.4|7673.4|7691.3|7676.3|7685.7|7670.7|1642
1651136400000|2022-04-28 09:00:00|7688.2|7673.2|7682.6|7667.6|7689.3|7674.3|7676.1|7661.1|1555
1651140000000|2022-04-28 10:00:00|7682.5|7667.5|7695|7680|7695|7680|7681|7666|1063
1651143600000|2022-04-28 11:00:00|7694.8|7679.8|7698.1|7683.1|7699.7|7684.6|7692.6|7674.6|894
1651147200000|2022-04-28 12:00:00|7697.6|7682.6|7700.1|7685.1|7701.2|7686.2|7691.8|7672.5|1731
1651150800000|2022-04-28 13:00:00|7700.2|7685.2|7698.1|7683.1|7703.4|7685.7|7694.7|7675|938
1651154400000|2022-04-28 14:00:00|7698.2|7683.2|7704.7|7689.7|7711.1|7691.6|7698.1|7681.8|801
1651158000000|2022-04-28 15:00:00|7704.6|7689.6|7701.1|7686.1|7706|7690|7698.7|7680.5|632
1651161600000|2022-04-28 16:00:00|7700.7|7685.7|7704.4|7679.4|7707.2|7688.2|7699.9|7678.2|623
1651165200000|2022-04-28 17:00:00|7704.3|7679.3|7702.5|7677.5|7704.6|7685.1|7695.2|7674.8|843
1651168800000|2022-04-28 18:00:00|7702.7|7677.7|7703|7678|7703.7|7678.7|7702.4|7677.4|47
1651190400000|2022-04-29 00:00:00|7698.9|7669.9|7699.1|7670.2|7699.2|7673.6|7696.8|7669.3|182
1651194000000|2022-04-29 01:00:00|7698.8|7670|7701.3|7676.3|7701.8|7676.8|7696.8|7670|146
1651197600000|2022-04-29 02:00:00|7701.2|7676.2|7711.6|7686.6|7712.1|7687.3|7701.2|7676.2|308
1651201200000|2022-04-29 03:00:00|7711.5|7686.5|7696.6|7681.6|7713.2|7688.2|7689.8|7674.8|1029
1651204800000|2022-04-29 04:00:00|7696.8|7681.8|7692.5|7677.5|7697.6|7682.6|7691.3|7676.3|972
1651208400000|2022-04-29 05:00:00|7692.7|7677.7|7684.8|7669.8|7692.7|7677.7|7680.1|7658.8|1680
1651212000000|2022-04-29 06:00:00|7685|7670|7677.9|7662.9|7686.3|7671.3|7675.6|7660.6|1421
1651215600000|2022-04-29 07:00:00|7677.8|7662.8|7671.5|7656.5|7682.3|7667.3|7662.6|7647.6|1555
1651219200000|2022-04-29 08:00:00|7671.3|7656.3|7673|7658|7674.1|7659.1|7664.4|7649.4|1078
1651222800000|2022-04-29 09:00:00|7672.9|7657.9|7678|7663|7682|7667|7670.8|7655.8|1239
1651226400000|2022-04-29 10:00:00|7677.9|7662.9|7678.8|7663.8|7679.7|7664.7|7675.5|7660.5|826
1651230000000|2022-04-29 11:00:00|7678.7|7663.7|7693.6|7668.6|7697.9|7678.1|7678.2|7660.3|973
1651233600000|2022-04-29 12:00:00|7693.5|7668.5|7689.1|7674.1|7703.4|7683.1|7686.1|7666.9|1313
1651237200000|2022-04-29 13:00:00|7689.2|7674.2|7692.6|7667.6|7696.7|7677.2|7687.7|7667.6|730
1651240800000|2022-04-29 14:00:00|7692.5|7667.5|7684.8|7669.8|7695.3|7674.9|7684.2|7664.4|686
1651244400000|2022-04-29 15:00:00|7684.5|7669.5|7687.3|7672.3|7690.6|7673.6|7683.9|7664.3|750
1651248000000|2022-04-29 16:00:00|7687.4|7672.4|7689.8|7674.8|7690.3|7675.3|7687.4|7672.4|287
1651251600000|2022-04-29 17:00:00|7689.7|7674.7|7686.1|7671.1|7693.8|7674.7|7685.7|7667.2|445
1651255200000|2022-04-29 18:00:00|7686.2|7671.2|7690|7665|7692.4|7672|7684.1|7665|80
1651258800000|2022-04-29 19:00:00|7689.9|7664.9|7696.6|7671.6|7696.6|7671.6|7689.9|7664.9|137
1651449600000|2022-05-02 00:00:00|7699|7670|7699|7670|7699.1|7671.5|7689.7|7663|48
1651453200000|2022-05-02 01:00:00|7699.1|7670.1|7694.9|7669.9|7699.1|7676.7|7691.7|7666.7|85
1651456800000|2022-05-02 02:00:00|7695|7670|7697.5|7672.5|7699.8|7674.8|7695|7670|213
1651460400000|2022-05-02 03:00:00|7697.3|7672.3|7680.9|7665.9|7697.7|7672.7|7677.7|7662.7|497
1651464000000|2022-05-02 04:00:00|7681|7666|7680.5|7665.5|7682.7|7667.7|7674.8|7659.8|770
1651467600000|2022-05-02 05:00:00|7680.4|7665.4|7680.5|7665.5|7684.8|7669.8|7680|7665|874
1651471200000|2022-05-02 06:00:00|7680.3|7665.3|7673.6|7658.6|7684.3|7669.3|7673.6|7658.6|1078
1651474800000|2022-05-02 07:00:00|7673.7|7658.7|7679.8|7664.8|7680.9|7665.9|7668.6|7653.6|2004
1651478400000|2022-05-02 08:00:00|7679.6|7664.6|7679.3|7664.3|7682.5|7667.5|7673.9|7658.9|1523
1651482000000|2022-05-02 09:00:00|7679.4|7664.4|7684.8|7669.8|7685.8|7669.8|7676.8|7656.4|973
1651485600000|2022-05-02 10:00:00|7684.7|7669.7|7688.9|7663.9|7690.7|7672.1|7682.1|7662|888
1651489200000|2022-05-02 11:00:00|7689|7664|7686.2|7671.2|7690.9|7671.2|7683.9|7663.9|562
1651492800000|2022-05-02 12:00:00|7686.3|7671.3|7688.8|7673.8|7691.2|7674.1|7681.3|7662|606
1651496400000|2022-05-02 13:00:00|7688.6|7673.6|7693.3|7668.3|7696.9|7677.3|7687.3|7668|1149
1651500000000|2022-05-02 14:00:00|7693.2|7668.2|7683.7|7668.7|7696|7676.2|7683.2|7665|470
1651503600000|2022-05-02 15:00:00|7684.2|7669.2|7688|7663|7690.6|7673.2|7683.7|7662.9|380
1651507200000|2022-05-02 16:00:00|7687.9|7662.9|7684.4|7669.4|7689.8|7670.6|7681|7661.2|932
1651510800000|2022-05-02 17:00:00|7684.3|7669.3|7685.2|7670.2|7689.6|7670.4|7681.6|7664|292
1651514400000|2022-05-02 18:00:00|7685.3|7670.3|7692.1|7667.1|7692.2|7671.9|7685.2|7665.5|79
1651536000000|2022-05-03 00:00:00|7689.9|7660.9|7688.6|7659.6|7689.9|7660.9|7688.6|7659.6|2
1651539600000|2022-05-03 01:00:00|7687.1|7658.1|7685.6|7660.6|7687.2|7660.8|7685.1|7658.1|81
1651543200000|2022-05-03 02:00:00|7685.5|7660.5|7685.8|7660.8|7686.1|7661.1|7685.3|7660.3|38
1651546800000|2022-05-03 03:00:00|7686|7661|7687.1|7662.1|7688.8|7667.2|7680.1|7659.1|804
1651550400000|2022-05-03 04:00:00|7687.2|7662.2|7685|7670|7688.7|7672.4|7679.9|7659.1|463
1651554000000|2022-05-03 05:00:00|7685.1|7670.1|7689.4|7674.4|7690.9|7675.2|7681.8|7662.9|746
1651557600000|2022-05-03 06:00:00|7689.5|7674.5|7694.5|7679.5|7694.6|7679.6|7688.8|7673.8|485
1651561200000|2022-05-03 07:00:00|7694.9|7679.9|7701|7676|7707.1|7682.5|7689.1|7669.9|950
1651564800000|2022-05-03 08:00:00|7700.9|7675.9|7707.2|7682.2|7708.2|7688.7|7693.4|7673.6|966
1651568400000|2022-05-03 09:00:00|7701.9|7686.9|7700.1|7685.1|7707.4|7689|7697.6|7681.8|625
1651572000000|2022-05-03 10:00:00|7700.3|7685.3|7702.2|7687.2|7707.2|7687.4|7697.2|7680.3|600
1651575600000|2022-05-03 11:00:00|7702.1|7687.1|7698.8|7673.8|7707.2|7687.6|7693.9|7673.8|1174
1651579200000|2022-05-03 12:00:00|7698.7|7673.7|7689.4|7674.4|7699.1|7679.2|7687.4|7672.4|884
1651582800000|2022-05-03 13:00:00|7689.5|7674.5|7699.9|7674.9|7699.9|7681|7685.8|7666.6|669
1651586400000|2022-05-03 14:00:00|7699.8|7674.8|7689.1|7674.1|7699.9|7680.8|7685.4|7665.2|773
1651590000000|2022-05-03 15:00:00|7688.6|7673.6|7685.4|7670.4|7692.2|7674.2|7682.6|7664.1|751
1651593600000|2022-05-03 16:00:00|7685.3|7670.3|7694.4|7669.4|7696.2|7674.6|7685.2|7666.7|725
1651597200000|2022-05-03 17:00:00|7694.1|7669.1|7694.3|7669.3|7694.6|7673.3|7686.7|7667.2|821
1651600800000|2022-05-03 18:00:00|7694.4|7669.4|7693.3|7668.3|7698.5|7677.9|7690.1|7667.6|126
1651622400000|2022-05-04 00:00:00|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|1
1651626000000|2022-05-04 01:00:00|7685.1|7660.1|7681.6|7656.6|7685.1|7663.3|7675|7655.2|454
1651629600000|2022-05-04 02:00:00|7681.5|7656.5|7683.7|7658.7|7684.5|7659.5|7681.5|7656.5|415
1651633200000|2022-05-04 03:00:00|7683.6|7658.6|7674.2|7659.2|7688.4|7665|7671.9|7656.9|669
1651636800000|2022-05-04 04:00:00|7674.1|7659.1|7678.5|7663.5|7679.6|7664.6|7672.4|7657.4|867
1651640400000|2022-05-04 05:00:00|7678.6|7663.6|7686.3|7671.3|7689.3|7674.3|7678.6|7663.6|925
1651644000000|2022-05-04 06:00:00|7686.2|7671.2|7679.3|7664.3|7689.1|7674.1|7676.4|7661.4|1435
1651647600000|2022-05-04 07:00:00|7679.2|7664.2|7674.3|7659.3|7690.6|7675.6|7674.1|7659.1|1771
1651651200000|2022-05-04 08:00:00|7674.4|7659.4|7672.3|7647.3|7676.2|7661.2|7651.7|7631.1|2330
1651654800000|2022-05-04 09:00:00|7672.1|7647.1|7674.6|7659.6|7677.5|7662.5|7661.8|7641.7|1804
1651658400000|2022-05-04 10:00:00|7674.7|7659.7|7668.8|7653.8|7676.6|7661.6|7667.4|7647.4|1026
1651662000000|2022-05-04 11:00:00|7669|7654|7672.9|7657.9|7678.1|7659.3|7668.9|7650.4|644
1651665600000|2022-05-04 12:00:00|7673.1|7658.1|7664.8|7649.8|7675.8|7658.5|7664.7|7646.4|626
1651669200000|2022-05-04 13:00:00|7664.9|7649.9|7663.3|7648.3|7667.7|7650|7659.4|7639.5|351
1651672800000|2022-05-04 14:00:00|7663.2|7648.2|7661.6|7646.6|7667.4|7648.8|7660.3|7641.4|177
1651676400000|2022-05-04 15:00:00|7661.5|7646.5|7659.8|7644.8|7664.8|7646.5|7657.4|7637.9|404
1651680000000|2022-05-04 16:00:00|7659.9|7644.9|7660.4|7645.4|7661.1|7646.1|7659|7644|208
1651683600000|2022-05-04 17:00:00|7660.2|7645.2|7664.9|7639.9|7667.4|7648.2|7660|7638.9|348
1651687200000|2022-05-04 18:00:00|7664.8|7639.8|7648|7623|7675.9|7650.9|7645.1|7620.1|580
1651708800000|2022-05-05 00:00:00|7646|7621|7648.1|7623.1|7649.6|7624.6|7645|7620|56
1651712400000|2022-05-05 01:00:00|7647.9|7622.9|7655.7|7630.7|7657.1|7632.1|7647.9|7622.9|296
1651716000000|2022-05-05 02:00:00|7655.6|7630.6|7654|7629|7657.3|7632.3|7654|7629|112
1651719600000|2022-05-05 03:00:00|7653.9|7628.9|7646.2|7631.2|7659.4|7637.2|7645|7627.6|826
1651723200000|2022-05-05 04:00:00|7646.4|7631.4|7639.8|7624.8|7655|7640|7639.4|7624.4|1035
1651726800000|2022-05-05 05:00:00|7639.9|7624.9|7643.4|7628.4|7646|7631|7632.8|7617.8|1753
1651730400000|2022-05-05 06:00:00|7643.6|7628.6|7645.4|7630.4|7647.7|7632.7|7640.4|7625.4|1192
1651734000000|2022-05-05 07:00:00|7645.3|7630.3|7654.9|7639.9|7657.2|7642.2|7642.1|7627.1|1110
1651737600000|2022-05-05 08:00:00|7655|7640|7659.5|7644.5|7662.2|7647.2|7654.5|7639.5|1170
1651741200000|2022-05-05 09:00:00|7659.4|7644.4|7659.9|7644.9|7664.2|7649.2|7655.3|7640.3|1013
1651744800000|2022-05-05 10:00:00|7659.8|7644.8|7659.8|7644.8|7662.3|7647.3|7656.6|7641.6|843
1651748400000|2022-05-05 11:00:00|7659.7|7644.7|7667.5|7652.5|7669.5|7654.5|7659.7|7643|1436
1651752000000|2022-05-05 12:00:00|7667.2|7652.2|7662|7647|7667.5|7652.5|7661.1|7646.1|1112
1651755600000|2022-05-05 13:00:00|7661.9|7646.9|7669.2|7654.2|7670.8|7655.8|7659|7642.8|663
1651759200000|2022-05-05 14:00:00|7669.3|7654.3|7680.8|7655.8|7681.4|7661.3|7669|7649.2|1034
1651762800000|2022-05-05 15:00:00|7680.9|7655.9|7695.4|7670.4|7696.6|7673.7|7677|7654.9|1090
1651766400000|2022-05-05 16:00:00|7695.5|7670.5|7692.1|7667.1|7695.9|7675.6|7688.6|7665.5|811
1651770000000|2022-05-05 17:00:00|7692|7667|7693.2|7668.2|7693.4|7670.3|7685.1|7662.5|915
1651773600000|2022-05-05 18:00:00|7693.3|7668.3|7690.6|7665.6|7694.5|7675.1|7689.2|7664.7|263
1651795200000|2022-05-06 00:00:00|7691.1|7666.1|7691|7666|7691.1|7666.1|7690.7|7665.7|15
1651798800000|2022-05-06 01:00:00|7693|7668|7698|7673|7702.3|7677.3|7687.3|7664.8|517
1651802400000|2022-05-06 02:00:00|7698.1|7673.1|7694.6|7669.6|7698.9|7673.9|7691.3|7666.3|510
1651806000000|2022-05-06 03:00:00|7694.5|7669.5|7703.4|7688.4|7706.5|7691.5|7690.5|7668.4|1191
1651809600000|2022-05-06 04:00:00|7703.5|7688.5|7702.8|7687.8|7711.1|7696.1|7699.7|7684.7|1388
1651813200000|2022-05-06 05:00:00|7702.9|7687.9|7705|7690|7707.3|7691.4|7697.7|7681.9|1467
1651816800000|2022-05-06 06:00:00|7704.9|7689.9|7722.8|7707.8|7723.3|7708.3|7703.8|7688.8|2156
1651820400000|2022-05-06 07:00:00|7722.7|7707.7|7714.7|7699.7|7734.2|7718|7710.1|7692.8|3241
1651824000000|2022-05-06 08:00:00|7714.5|7699.5|7721.8|7706.8|7724.2|7707.5|7709.1|7692.8|2192
1651827600000|2022-05-06 09:00:00|7722|7707|7724.7|7709.7|7730.4|7712|7719.6|7700.9|2004
1651831200000|2022-05-06 10:00:00|7724.8|7709.8|7721.8|7706.8|7727.1|7712.1|7719|7704|1483
1651834800000|2022-05-06 11:00:00|7722|7707|7729.9|7714.9|7732.6|7717.6|7719.6|7702|1253
1651838400000|2022-05-06 12:00:00|7730|7715|7739|7724|7744|7724.6|7716.7|7691.7|1861
1651842000000|2022-05-06 13:00:00|7738.9|7723.9|7740.3|7715.3|7746.8|7724.1|7731.6|7707.3|4146
1651845600000|2022-05-06 14:00:00|7740.2|7715.2|7732.3|7707.3|7742.6|7717.6|7731.1|7706.8|4385
1651849200000|2022-05-06 15:00:00|7732.6|7707.6|7736|7711|7738.6|7714.4|7726.4|7706.1|2857
1651852800000|2022-05-06 16:00:00|7735.6|7710.6|7734.5|7709.5|7737.2|7712.2|7726.4|7705.4|2738
1651856400000|2022-05-06 17:00:00|7734.6|7709.6|7736.1|7711.1|7736.4|7716.1|7730.4|7709.3|2922
1651860000000|2022-05-06 18:00:00|7736.2|7711.2|7738.2|7713.2|7738.3|7713.3|7735.3|7710.3|164
1651863600000|2022-05-06 19:00:00|7738.4|7713.4|7736.4|7711.4|7740.6|7715.6|7736.2|7711.2|114
1652054400000|2022-05-09 00:00:00|7749.6|7720.6|7740.5|7713.9|7749.6|7720.6|7730.5|7701.5|50
1652058000000|2022-05-09 01:00:00|7740.8|7714.2|7741.2|7716.2|7748.9|7723.9|7739.9|7714.2|204
1652061600000|2022-05-09 02:00:00|7741.3|7716.3|7753.7|7728.7|7754.1|7729.1|7740.9|7715.9|194
1652065200000|2022-05-09 03:00:00|7753.8|7728.8|7775.4|7760.4|7787.5|7767|7750.1|7725.1|1977
1652068800000|2022-05-09 04:00:00|7775.3|7760.3|7772.9|7757.9|7776.3|7760.6|7764|7749|2108
1652072400000|2022-05-09 05:00:00|7773|7758|7777.7|7762.7|7788.1|7768.6|7773|7757.9|1755
1652076000000|2022-05-09 06:00:00|7778|7763|7780.5|7765.5|7783.8|7768.8|7770.3|7755.3|1112
1652079600000|2022-05-09 07:00:00|7780.6|7765.6|7784.6|7769.6|7798.6|7777.8|7773.6|7758.6|2151
1652083200000|2022-05-09 08:00:00|7784.7|7769.7|7783.6|7768.6|7791.2|7771.7|7775.8|7758.7|1499
1652086800000|2022-05-09 09:00:00|7784.9|7769.9|7786.9|7761.9|7790.7|7769.9|7776.5|7756.6|1287
1652090400000|2022-05-09 10:00:00|7786.7|7761.7|7784.1|7769.1|7790.9|7771.5|7780.7|7761.6|1085
1652094000000|2022-05-09 11:00:00|7784.2|7769.2|7783.4|7758.4|7791.1|7773.4|7777.7|7757.2|892
1652097600000|2022-05-09 12:00:00|7783.3|7758.3|7776.4|7761.4|7784|7764|7771|7751|1229
1652101200000|2022-05-09 13:00:00|7776.5|7761.5|7784.8|7759.8|7786.6|7765.6|7776.5|7756.4|2186
1652104800000|2022-05-09 14:00:00|7784.7|7759.7|7791.2|7766.2|7791.7|7771.1|7783.4|7758.4|2220
1652108400000|2022-05-09 15:00:00|7791.1|7766.1|7780.2|7755.2|7791.3|7771.3|7773.9|7753.1|1846
1652112000000|2022-05-09 16:00:00|7780|7755|7782.4|7757.4|7782.8|7757.8|7775.3|7750.3|2508
1652115600000|2022-05-09 17:00:00|7782.6|7757.6|7782.1|7757.1|7785.5|7762.1|7776.7|7753.7|1474
1652119200000|2022-05-09 18:00:00|7782.2|7757.2|7776|7751|7782.3|7757.3|7775.6|7750.6|273
1652140800000|2022-05-10 00:00:00|7785.5|7760.5|7787.8|7762.8|7787.8|7762.8|7785.5|7760.5|5
1652144400000|2022-05-10 01:00:00|7787.7|7762.7|7783.6|7758.6|7788.9|7764.4|7779.4|7755.9|103
1652148000000|2022-05-10 02:00:00|7783.4|7758.4|7771.5|7746.5|7783.4|7758.4|7768.6|7744.3|174
1652151600000|2022-05-10 03:00:00|7771.6|7746.6|7759.7|7744.7|7773.2|7749.7|7756.2|7741.2|736
1652155200000|2022-05-10 04:00:00|7759.8|7744.8|7758.1|7743.1|7761.3|7746.3|7753.3|7738.3|1280
1652158800000|2022-05-10 05:00:00|7757.7|7742.7|7758.5|7743.5|7760.4|7745.4|7755|7740|1140
1652162400000|2022-05-10 06:00:00|7758.4|7743.4|7768.6|7753.6|7772.2|7757.2|7758.2|7743.2|1427
1652166000000|2022-05-10 07:00:00|7768.7|7753.7|7772.3|7757.3|7778.8|7763.8|7768.3|7753.3|1696
1652169600000|2022-05-10 08:00:00|7772.6|7757.6|7771.3|7756.3|7775|7760|7768.8|7753.8|1354
1652173200000|2022-05-10 09:00:00|7771.2|7756.2|7763.9|7748.9|7776.2|7761.2|7755.3|7735.5|1470
1652176800000|2022-05-10 10:00:00|7764.1|7749.1|7763.3|7748.3|7768.9|7753.9|7762.2|7747.2|1313
1652180400000|2022-05-10 11:00:00|7763.8|7748.8|7763.8|7748.8|7765.5|7750.5|7762.1|7747.1|631
1652184000000|2022-05-10 12:00:00|7763.7|7748.7|7754.3|7739.3|7763.7|7748.7|7753|7738|400
1652187600000|2022-05-10 13:00:00|7754.4|7739.4|7755.5|7740.5|7757.4|7742.4|7746.8|7731.8|938
1652191200000|2022-05-10 14:00:00|7755.6|7740.6|7759.7|7744.7|7765.8|7748.4|7753.4|7738.4|756
1652194800000|2022-05-10 15:00:00|7759.6|7744.6|7767.7|7752.7|7768.8|7753.8|7759.3|7744.3|693
1652198400000|2022-05-10 16:00:00|7767.8|7752.8|7763.5|7748.5|7768.6|7753.6|7761.2|7746.2|747
1652202000000|2022-05-10 17:00:00|7763.6|7748.6|7760.1|7745.1|7770.6|7749.9|7759.4|7743.1|1004
1652205600000|2022-05-10 18:00:00|7760.2|7745.2|7762.5|7737.5|7764.4|7745.2|7755.8|7737.1|282
1652227200000|2022-05-11 00:00:00|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|1
1652230800000|2022-05-11 01:00:00|7769.4|7744.4|7759.7|7744.7|7769.5|7749.4|7758.7|7739.6|94
1652234400000|2022-05-11 02:00:00|7764.6|7739.6|7761|7736|7764.6|7745.1|7756.3|7735.1|108
1652238000000|2022-05-11 03:00:00|7760.9|7735.9|7754.7|7739.7|7760.9|7740.7|7746.9|7731.9|721
1652241600000|2022-05-11 04:00:00|7754.8|7739.8|7755.8|7740.8|7763.1|7748.1|7751.7|7736.7|1183
1652245200000|2022-05-11 05:00:00|7755.7|7740.7|7758.5|7743.5|7759.7|7744.7|7749.4|7734.4|946
1652248800000|2022-05-11 06:00:00|7758.6|7743.6|7760|7745|7761.1|7746.1|7755.8|7740.8|1000
1652252400000|2022-05-11 07:00:00|7759.9|7744.9|7758|7743|7762|7747|7754.7|7739.7|1277
1652256000000|2022-05-11 08:00:00|7757.8|7742.8|7753.5|7738.5|7759.2|7744.2|7753.2|7738.2|907
1652259600000|2022-05-11 09:00:00|7753.7|7738.7|7754.3|7739.3|7757.1|7742.1|7749.6|7734.6|868
1652263200000|2022-05-11 10:00:00|7754.2|7739.2|7759.3|7744.3|7760.6|7745.6|7754.2|7739.2|739
1652266800000|2022-05-11 11:00:00|7759.2|7744.2|7759.4|7744.4|7761.8|7746.8|7757.8|7742.8|472
1652270400000|2022-05-11 12:00:00|7759.2|7744.2|7780.6|7755.6|7786.4|7766.9|7748.6|7729.7|2023
1652274000000|2022-05-11 13:00:00|7780.5|7755.5|7760.5|7735.5|7780.6|7761.2|7752.1|7730.8|2239
1652277600000|2022-05-11 14:00:00|7760.4|7735.4|7758.9|7743.9|7767.7|7744.3|7754|7731.2|1585
1652281200000|2022-05-11 15:00:00|7759|7744|7760.9|7745.9|7767|7746|7755.1|7737|695
1652284800000|2022-05-11 16:00:00|7761|7746|7767.9|7742.9|7770.4|7746.5|7761|7738|183
1652288400000|2022-05-11 17:00:00|7768|7743|7776.4|7751.4|7776.5|7753.9|7765|7742.9|830
1652292000000|2022-05-11 18:00:00|7776.3|7751.3|7772.3|7747.3|7779|7755.6|7765.4|7745|189
1652313600000|2022-05-12 00:00:00|7794.1|7765.1|7770.6|7742.8|7794.1|7765.1|7770.4|7742.2|45
1652317200000|2022-05-12 01:00:00|7772.1|7747.1|7777.4|7752.4|7777.4|7752.4|7769.8|7742.4|75
1652320800000|2022-05-12 02:00:00|7777.3|7752.3|7786.6|7761.6|7787.5|7762.5|7776.7|7751.7|148
1652324400000|2022-05-12 03:00:00|7786.5|7761.5|7788.7|7773.7|7790.8|7775.8|7779.5|7754.5|1076
1652328000000|2022-05-12 04:00:00|7789.2|7774.2|7788.6|7773.6|7795.9|7780.9|7784.3|7769.3|1461
1652331600000|2022-05-12 05:00:00|7788.5|7773.5|7791.4|7776.4|7795.2|7780.2|7786|7771|1543
1652335200000|2022-05-12 06:00:00|7791.3|7776.3|7789.9|7774.9|7795.4|7780.4|7786|7771|1697
1652338800000|2022-05-12 07:00:00|7789.8|7774.8|7781.4|7766.4|7789.9|7774.9|7764.2|7744.4|3044
1652342400000|2022-05-12 08:00:00|7781.3|7766.3|7781.7|7766.7|7783.8|7768.8|7776.1|7761.1|1424
1652346000000|2022-05-12 09:00:00|7781.8|7766.8|7774.1|7759.1|7784.3|7769.3|7771|7756|1666
1652349600000|2022-05-12 10:00:00|7774|7759|7774.7|7759.7|7776.6|7761.6|7768.8|7753.8|1366
1652353200000|2022-05-12 11:00:00|7774.8|7759.8|7790.8|7765.8|7791.1|7771.5|7773.4|7758.1|1092
1652356800000|2022-05-12 12:00:00|7790.9|7765.9|7776.8|7761.8|7791.5|7771|7769.1|7754.1|1415
1652360400000|2022-05-12 13:00:00|7776.7|7761.7|7774|7759|7778.4|7763.4|7770.1|7755.1|876
1652364000000|2022-05-12 14:00:00|7774.1|7759.1|7767|7752|7775.5|7760.5|7763.8|7744.1|2017
1652367600000|2022-05-12 15:00:00|7766.6|7751.6|7773.7|7758.7|7777.6|7760.6|7764.2|7746.2|999
1652371200000|2022-05-12 16:00:00|7773.6|7758.6|7770.2|7755.2|7776.6|7759.2|7767.6|7747.6|1057
1652374800000|2022-05-12 17:00:00|7770.1|7755.1|7777.2|7762.2|7778.2|7763.2|7768.8|7753.8|628
1652378400000|2022-05-12 18:00:00|7777.3|7762.3|7776.7|7761.7|7781.5|7762.4|7775.3|7755.6|128
1652400000000|2022-05-13 00:00:00|7777.6|7752.6|7777.1|7748.1|7782.8|7753.8|7774.7|7745.7|50
1652403600000|2022-05-13 01:00:00|7776.8|7747.8|7773.4|7748.4|7777.9|7752.5|7772.2|7743.6|260
1652407200000|2022-05-13 02:00:00|7772.9|7747.9|7771.2|7746.2|7773.9|7748.1|7769.9|7743.2|321
1652410800000|2022-05-13 03:00:00|7771.5|7746.5|7763.8|7748.8|7774.6|7754.6|7761.1|7743.2|1227
1652414400000|2022-05-13 04:00:00|7763.4|7748.4|7763.3|7748.3|7767.8|7752.8|7760.4|7745.4|1133
1652418000000|2022-05-13 05:00:00|7763.4|7748.4|7771.3|7756.3|7774.6|7759.6|7763|7748|1221
1652421600000|2022-05-13 06:00:00|7771.4|7756.4|7767.2|7752.2|7771.8|7756.8|7765|7750|1249
1652425200000|2022-05-13 07:00:00|7767.1|7752.1|7764.8|7749.8|7769.1|7754.1|7759|7744|1497
1652428800000|2022-05-13 08:00:00|7764.9|7749.9|7769.6|7754.6|7770.1|7755.1|7762.3|7747.3|1032
1652432400000|2022-05-13 09:00:00|7769.7|7754.7|7776.5|7761.5|7779.7|7764.7|7769.3|7754.3|1586
1652436000000|2022-05-13 10:00:00|7776.8|7761.8|7779.5|7764.5|7783.3|7768.3|7776.2|7761.2|1067
1652439600000|2022-05-13 11:00:00|7779.6|7764.6|7778.3|7763.3|7779.7|7764.7|7776|7761|773
1652443200000|2022-05-13 12:00:00|7778.4|7763.4|7785.2|7770.2|7787.7|7772.7|7777.8|7762.8|1307
1652446800000|2022-05-13 13:00:00|7785.1|7770.1|7786.9|7771.9|7789.9|7774.9|7784.8|7769.8|665
1652450400000|2022-05-13 14:00:00|7786.8|7771.8|7780|7765|7787.3|7772.3|7776.9|7761.9|697
1652454000000|2022-05-13 15:00:00|7779.8|7764.8|7777.9|7762.9|7781.9|7766.9|7777.3|7762.3|510
1652457600000|2022-05-13 16:00:00|7777.8|7762.8|7776.7|7761.7|7778.5|7763.5|7776.6|7761.6|268
1652461200000|2022-05-13 17:00:00|7776.5|7761.5|7779.8|7764.8|7779.8|7764.8|7776.5|7761.5|209
1652464800000|2022-05-13 18:00:00|7779.7|7764.7|7778.7|7763.7|7786.6|7765.7|7778.1|7758|126
1652468400000|2022-05-13 19:00:00|7778.6|7763.6|7785.2|7760.2|7786.2|7764.4|7778.5|7759.4|50
1652659200000|2022-05-16 00:00:00|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|1
1652662800000|2022-05-16 01:00:00|7785.5|7756.5|7791|7766|7792.1|7767.1|7783.6|7756.5|259
1652666400000|2022-05-16 02:00:00|7793.9|7768.9|7797.4|7772.4|7800.8|7777.7|7788.9|7768.9|118
1652670000000|2022-05-16 03:00:00|7797.2|7772.2|7805.3|7780.3|7805.4|7780.4|7797.2|7772.2|114
1652673600000|2022-05-16 04:00:00|7805.2|7780.2|7810.9|7785.9|7811.9|7790.2|7798.9|7773.9|567
1652677200000|2022-05-16 05:00:00|7810.8|7785.8|7806.1|7791.1|7812|7792.9|7800.7|7782|513
1652680800000|2022-05-16 06:00:00|7806.2|7791.2|7811.9|7796.9|7815.4|7800.3|7806.2|7786.7|766
1652684400000|2022-05-16 07:00:00|7811.8|7796.8|7825.9|7810.9|7828.3|7810.9|7811|7796|1152
1652688000000|2022-05-16 08:00:00|7825.8|7810.8|7817.9|7802.9|7831|7810.8|7817.1|7799|1051
1652691600000|2022-05-16 09:00:00|7818|7803|7816.1|7801.1|7823.5|7803.9|7814.8|7796.9|362
1652695200000|2022-05-16 10:00:00|7815.9|7800.9|7815.8|7800.8|7818.1|7801.5|7813.1|7792.9|666
1652698800000|2022-05-16 11:00:00|7815.9|7800.9|7815.9|7800.9|7820|7805|7813.6|7793|527
1652702400000|2022-05-16 12:00:00|7815.7|7800.7|7821.4|7806.4|7825.3|7806.5|7814.8|7797.8|765
1652706000000|2022-05-16 13:00:00|7821.3|7806.3|7819.6|7804.6|7826.5|7806.9|7816.9|7798.8|679
1652709600000|2022-05-16 14:00:00|7819.7|7804.7|7817.6|7802.6|7825|7805.1|7813.8|7793.9|1086
1652713200000|2022-05-16 15:00:00|7817.7|7802.7|7819.2|7804.2|7825.5|7804.8|7816.8|7797.9|857
1652716800000|2022-05-16 16:00:00|7819.3|7804.3|7818.8|7803.8|7824.1|7804.6|7817.9|7798.1|396
1652720400000|2022-05-16 17:00:00|7818.7|7803.7|7822.5|7797.5|7822.5|7803.7|7816.4|7796.8|286
1652724000000|2022-05-16 18:00:00|7822.7|7797.7|7821.1|7796.1|7822.8|7800.5|7814|7794.2|75
1652745600000|2022-05-17 00:00:00|7819.7|7790.7|7814.3|7789.3|7822.1|7793.1|7813.9|7788.9|26
1652749200000|2022-05-17 01:00:00|7814.4|7789.4|7811.4|7786.4|7817.8|7792.8|7807|7782|263
1652752800000|2022-05-17 02:00:00|7811.2|7786.2|7813.1|7788.1|7815|7790|7810.4|7785.4|158
1652756400000|2022-05-17 03:00:00|7813|7788|7806.2|7791.2|7816.2|7792.2|7798.7|7779.7|1527
1652760000000|2022-05-17 04:00:00|7806|7791|7809.2|7794.2|7809.8|7794.8|7803.8|7788.8|1191
1652763600000|2022-05-17 05:00:00|7809.1|7794.1|7794.8|7779.8|7812|7797|7792.6|7777.6|1650
1652767200000|2022-05-17 06:00:00|7794.9|7779.9|7795.8|7780.8|7798.9|7783.9|7792.6|7777.6|1053
1652770800000|2022-05-17 07:00:00|7795.7|7780.7|7795.3|7780.3|7796.7|7781.7|7787.2|7772.2|1257
1652774400000|2022-05-17 08:00:00|7795.5|7780.5|7789.6|7774.6|7797.4|7782.4|7784.6|7769.6|1640
1652778000000|2022-05-17 09:00:00|7789.5|7774.5|7788|7773|7791.4|7776.4|7785.8|7770.8|1192
1652781600000|2022-05-17 10:00:00|7787.9|7772.9|7778.9|7763.9|7789|7774|7775.6|7760.6|1090
1652785200000|2022-05-17 11:00:00|7778.8|7763.8|7776.1|7761.1|7780.2|7765.2|7768.7|7753.7|787
1652788800000|2022-05-17 12:00:00|7776|7761|7780.3|7765.3|7789|7768.4|7776|7759|971
1652792400000|2022-05-17 13:00:00|7780.4|7765.4|7782.7|7767.7|7790.2|7772.2|7780|7763.6|785
1652796000000|2022-05-17 14:00:00|7782.8|7767.8|7783.1|7768.1|7785.9|7770.9|7781.7|7766.7|651
1652799600000|2022-05-17 15:00:00|7782.9|7767.9|7787|7762|7787.2|7770.2|7777|7760.7|650
1652803200000|2022-05-17 16:00:00|7787.2|7762.2|7786.8|7761.8|7787.5|7767|7781.5|7760.6|781
1652806800000|2022-05-17 17:00:00|7786.7|7761.7|7780.1|7765.1|7786.8|7765.8|7779.5|7760.3|655
1652810400000|2022-05-17 18:00:00|7780.2|7765.2|7785.1|7760.1|7787.1|7767.2|7778.8|7759.9|259
1652832000000|2022-05-18 00:00:00|7771.2|7742.2|7775.7|7746.7|7775.7|7746.7|7771.2|7742.2|7
1652835600000|2022-05-18 01:00:00|7775.8|7746.8|7784.1|7759.1|7785.2|7760.2|7774.3|7746.7|160
1652839200000|2022-05-18 02:00:00|7784|7759|7786.5|7761.5|7790.4|7765.9|7780.6|7757.6|138
1652842800000|2022-05-18 03:00:00|7786.6|7761.6|7780.5|7765.5|7794|7774.6|7779.5|7761.5|906
1652846400000|2022-05-18 04:00:00|7780.4|7765.4|7782.1|7767.1|7784.1|7769.1|7777.3|7762.3|944
1652850000000|2022-05-18 05:00:00|7782.2|7767.2|7784.3|7769.3|7787.2|7772.2|7780.5|7765.5|795
1652853600000|2022-05-18 06:00:00|7784.1|7769.1|7786|7771|7789.2|7774.2|7783.5|7768.5|798
1652857200000|2022-05-18 07:00:00|7785.9|7770.9|7786.6|7771.6|7791.7|7776.7|7784.3|7769.3|916
1652860800000|2022-05-18 08:00:00|7786.8|7771.8|7790|7775|7792.6|7777.6|7784.4|7769.4|969
1652864400000|2022-05-18 09:00:00|7789.6|7774.6|7788|7773|7791.4|7776.4|7785.7|7770.7|918
1652868000000|2022-05-18 10:00:00|7787.9|7772.9|7790.8|7775.8|7794.8|7779.8|7787.6|7772.6|618
1652871600000|2022-05-18 11:00:00|7790.7|7775.7|7786.9|7771.9|7791.9|7776.9|7785.8|7770.8|671
1652875200000|2022-05-18 12:00:00|7786.8|7771.8|7793.1|7778.1|7798.9|7780.5|7786.4|7767.6|922
1652878800000|2022-05-18 13:00:00|7793.3|7778.3|7797|7782|7797.2|7782.2|7793.2|7778.2|482
1652882400000|2022-05-18 14:00:00|7796.9|7781.9|7800.6|7785.6|7805.9|7790.9|7796.6|7781.6|839
1652886000000|2022-05-18 15:00:00|7800.5|7785.5|7805.2|7790.2|7806.2|7791.2|7800.5|7785.5|673
1652889600000|2022-05-18 16:00:00|7805.4|7790.4|7804.9|7789.9|7807.7|7791.9|7801.2|7781.8|483
1652893200000|2022-05-18 17:00:00|7805|7790|7808.4|7793.4|7811.9|7793.4|7804.2|7783.8|613
1652896800000|2022-05-18 18:00:00|7808.3|7793.3|7808.4|7793.4|7808.8|7793.8|7806.8|7791.8|132
1652918400000|2022-05-19 00:00:00|7817.9|7788.9|7812.1|7790.3|7817.9|7790.3|7812.1|7788.2|33
1652922000000|2022-05-19 01:00:00|7813.7|7788.7|7813.9|7788.9|7815.9|7790.9|7801.6|7782.9|167
1652925600000|2022-05-19 02:00:00|7813.8|7788.8|7808|7783|7814.9|7789.9|7804.6|7782.8|131
1652929200000|2022-05-19 03:00:00|7808.1|7783.1|7797.6|7782.6|7808.4|7787.7|7795.8|7779.6|805
1652932800000|2022-05-19 04:00:00|7797.5|7782.5|7798.3|7783.3|7799.5|7784.5|7794.8|7779.8|836
1652936400000|2022-05-19 05:00:00|7798.2|7783.2|7799|7784|7801.7|7786.7|7796.8|7781.8|968
1652940000000|2022-05-19 06:00:00|7799.1|7784.1|7801.6|7786.6|7802.6|7787.6|7798.4|7783.4|914
1652943600000|2022-05-19 07:00:00|7801.5|7786.5|7799.7|7784.7|7803.9|7788.9|7799.1|7784.1|940
1652947200000|2022-05-19 08:00:00|7799.8|7784.8|7801.3|7786.3|7803.2|7788.2|7799.6|7784.6|566
1652950800000|2022-05-19 09:00:00|7801.4|7786.4|7802.2|7787.2|7803.4|7788.4|7799.5|7784.5|680
1652954400000|2022-05-19 10:00:00|7802.7|7787.7|7794|7779|7805.1|7790.1|7792.5|7777.5|997
1652958000000|2022-05-19 11:00:00|7794.1|7779.1|7798|7783|7798|7783|7790.6|7775.6|868
1652961600000|2022-05-19 12:00:00|7797.8|7782.8|7785.5|7770.5|7798.6|7783.6|7780.8|7765.8|937
1652965200000|2022-05-19 13:00:00|7785.6|7770.6|7782.1|7767.1|7786.7|7771|7779.8|7761.4|1033
1652968800000|2022-05-19 14:00:00|7782.3|7767.3|7776.7|7761.7|7785.6|7767.5|7769.5|7749.9|1299
1652972400000|2022-05-19 15:00:00|7776.6|7761.6|7782.6|7757.6|7783.2|7766.4|7773.4|7755.8|989
1652976000000|2022-05-19 16:00:00|7782.5|7757.5|7777.3|7752.3|7783.8|7763.1|7769.9|7750|925
1652979600000|2022-05-19 17:00:00|7777|7752|7773.7|7758.7|7782.8|7764|7771.4|7751.3|1102
1652983200000|2022-05-19 18:00:00|7773.6|7758.6|7777|7752|7780.3|7758.7|7771.4|7751.5|130
1653004800000|2022-05-20 00:00:00|7776.2|7747.2|7780.6|7751.6|7780.6|7751.6|7776.2|7747.2|16
1653008400000|2022-05-20 01:00:00|7778.5|7753.5|7783.4|7758.4|7783.4|7763.7|7775.4|7750.4|204
1653012000000|2022-05-20 02:00:00|7783.5|7758.5|7786.8|7761.8|7787.8|7762.8|7783.4|7758.4|72
1653015600000|2022-05-20 03:00:00|7786.7|7761.7|7784.7|7769.7|7790.1|7771.1|7781.8|7761.7|692
1653019200000|2022-05-20 04:00:00|7784.6|7769.6|7783.2|7768.2|7784.9|7769.9|7779.6|7764.6|860
1653022800000|2022-05-20 05:00:00|7783|7768|7781.9|7766.9|7785.2|7770.2|7777.4|7762.4|1177
1653026400000|2022-05-20 06:00:00|7782|7767|7786.6|7771.6|7789.8|7774.8|7781.8|7766.8|1081
1653030000000|2022-05-20 07:00:00|7786.7|7771.7|7788.9|7773.9|7789.6|7774.6|7781.4|7766.4|1325
1653033600000|2022-05-20 08:00:00|7789|7774|7787.6|7772.6|7793.1|7778.1|7785.1|7770.1|1126
1653037200000|2022-05-20 09:00:00|7787.7|7772.7|7785.4|7770.4|7788.1|7773.1|7784.3|7769.3|618
1653040800000|2022-05-20 10:00:00|7785.7|7770.7|7794.3|7779.3|7795.2|7780.2|7783.1|7768.1|631
1653044400000|2022-05-20 11:00:00|7793.7|7778.7|7799.5|7784.5|7803.6|7788.6|7793.5|7778.5|668
1653048000000|2022-05-20 12:00:00|7799.6|7784.6|7799.8|7784.8|7808.3|7787|7762.3|7733.3|824
1653051600000|2022-05-20 13:00:00|7799.7|7784.7|7797.1|7782.1|7800|7785|7795.1|7780.1|418
1653055200000|2022-05-20 14:00:00|7797.2|7782.2|7807.1|7792.1|7810.2|7793.8|7796.5|7781.5|743
1653058800000|2022-05-20 15:00:00|7807|7792|7812.4|7797.4|7815.2|7800.2|7806.7|7791.7|433
1653062400000|2022-05-20 16:00:00|7812.3|7797.3|7818.7|7803.7|7821.8|7804.1|7809.4|7789.5|1281
1653066000000|2022-05-20 17:00:00|7818.8|7803.8|7821.7|7806.7|7826.9|7807.4|7818.4|7800.3|910
1653069600000|2022-05-20 18:00:00|7821.3|7806.3|7815.4|7800.4|7826.1|7807.1|7815.4|7799|175
1653073200000|2022-05-20 19:00:00|7815.3|7800.3|7821.9|7796.9|7822.1|7801.1|7814.9|7794.5|111
1653264000000|2022-05-23 00:00:00|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|1
1653267600000|2022-05-23 01:00:00|7812.5|7784.1|7814.4|7789.4|7814.7|7789.7|7803.2|7778.2|186
1653271200000|2022-05-23 02:00:00|7814.7|7789.7|7813|7788|7816.1|7791.1|7813|7788|79
1653274800000|2022-05-23 03:00:00|7813.1|7788.1|7801.1|7786.1|7814.1|7789.1|7798.9|7779|528
1653278400000|2022-05-23 04:00:00|7801.2|7786.2|7797.5|7782.5|7801.5|7786.5|7793.7|7778.7|726
1653282000000|2022-05-23 05:00:00|7797.6|7782.6|7796.7|7781.7|7799.9|7784.9|7793.4|7778.4|850
1653285600000|2022-05-23 06:00:00|7796.8|7781.8|7793.4|7778.4|7797.2|7782.2|7790.2|7775.2|777
1653289200000|2022-05-23 07:00:00|7793.5|7778.5|7793.9|7778.9|7796.4|7781.4|7792.7|7777.7|1113
1653292800000|2022-05-23 08:00:00|7793.7|7778.7|7789.7|7774.7|7793.9|7778.9|7787.9|7772.9|920
1653296400000|2022-05-23 09:00:00|7790.1|7775.1|7785.5|7770.5|7790.7|7775.7|7783.5|7768.5|933
1653300000000|2022-05-23 10:00:00|7785.8|7770.8|7784.3|7769.3|7789.9|7774.9|7784.1|7769.1|585
1653303600000|2022-05-23 11:00:00|7784.4|7769.4|7791|7776|7794.7|7776|7784.1|7768.3|504
1653307200000|2022-05-23 12:00:00|7790.9|7775.9|7795|7780|7795.2|7780.2|7790|7775|509
1653310800000|2022-05-23 13:00:00|7795.1|7780.1|7799.1|7774.1|7799.9|7781|7791.5|7771.2|698
1653314400000|2022-05-23 14:00:00|7799|7774|7794.6|7769.6|7800.6|7780.7|7790.6|7769.2|769
1653318000000|2022-05-23 15:00:00|7794.8|7769.8|7791.7|7766.7|7795.4|7773.3|7777.7|7757.5|685
1653321600000|2022-05-23 16:00:00|7791.8|7766.8|7792.7|7767.7|7793.2|7768.2|7790.7|7765.7|600
1653325200000|2022-05-23 17:00:00|7792.8|7767.8|7790|7775|7795.8|7776.4|7788.7|7767.8|409
1653328800000|2022-05-23 18:00:00|7790.1|7775.1|7792.6|7767.6|7795.5|7776.1|7790.1|7767.1|179
1653350400000|2022-05-24 00:00:00|7790.1|7763|7790.1|7763|7790.1|7763|7790.1|7763|1
1653354000000|2022-05-24 01:00:00|7798|7773|7796|7771|7798|7773|7789.8|7764.8|340
1653357600000|2022-05-24 02:00:00|7795.9|7770.9|7794.1|7769.1|7798.2|7773.2|7794|7769|70
1653361200000|2022-05-24 03:00:00|7793.9|7768.9|7788.4|7773.4|7794.9|7773.5|7784.8|7768|481
1653364800000|2022-05-24 04:00:00|7788.3|7773.3|7790.9|7775.9|7791.7|7776.7|7782.8|7767.8|648
1653368400000|2022-05-24 05:00:00|7791|7776|7796.3|7781.3|7797.4|7782.4|7789.1|7774.1|617
1653372000000|2022-05-24 06:00:00|7796.4|7781.4|7793.7|7778.7|7797.5|7782.5|7791.8|7776.8|866
1653375600000|2022-05-24 07:00:00|7793.6|7778.6|7793.8|7778.8|7797.8|7782.8|7790.7|7775.7|1141
1653379200000|2022-05-24 08:00:00|7793.5|7778.5|7798.9|7783.9|7799.8|7784.8|7793.4|7778.4|1060
1653382800000|2022-05-24 09:00:00|7798.7|7783.7|7790|7775|7799.6|7784.6|7787.6|7772.6|894
1653386400000|2022-05-24 10:00:00|7790.1|7775.1|7789.3|7774.3|7793.1|7778.1|7788.1|7773.1|465
1653390000000|2022-05-24 11:00:00|7789.4|7774.4|7791|7776|7796.3|7776.2|7786.3|7767.3|467
1653393600000|2022-05-24 12:00:00|7790.7|7775.7|7790.8|7775.8|7793.2|7778.2|7789.5|7774.5|663
1653397200000|2022-05-24 13:00:00|7790.7|7775.7|7786.4|7771.4|7796.9|7776.9|7785.5|7768.9|408
1653400800000|2022-05-24 14:00:00|7786.5|7771.5|7793.3|7778.3|7798|7778.7|7782.3|7763.8|622
1653404400000|2022-05-24 15:00:00|7793.2|7778.2|7789.4|7764.4|7794.7|7779.2|7784.3|7764.3|435
1653408000000|2022-05-24 16:00:00|7789.5|7764.5|7790.2|7765.2|7791|7771.6|7783.3|7762.4|448
1653411600000|2022-05-24 17:00:00|7790.1|7765.1|7787|7762|7791.1|7766.1|7786.1|7761.1|544
1653415200000|2022-05-24 18:00:00|7786.9|7761.9|7785.8|7760.8|7787.5|7762.5|7783.7|7758.7|94
1653436800000|2022-05-25 00:00:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653440400000|2022-05-25 01:00:00|7790.1|7765.1|7789.6|7764.6|7791.8|7766.8|7789.5|7764.5|33
1653444000000|2022-05-25 02:00:00|7789.3|7764.3|7793.9|7768.9|7794|7769|7789.3|7764.3|34
1653447600000|2022-05-25 03:00:00|7793.8|7768.8|7782.8|7767.8|7793.8|7769.7|7777.2|7752.2|465
1653451200000|2022-05-25 04:00:00|7782.9|7767.9|7781.7|7766.7|7783.7|7768.7|7776.3|7761.3|680
1653454800000|2022-05-25 05:00:00|7781.6|7766.6|7779.1|7764.1|7783.5|7768.5|7779.1|7764.1|546
1653458400000|2022-05-25 06:00:00|7779.4|7764.4|7783.4|7768.4|7786.2|7771.2|7777.8|7762.8|757
1653462000000|2022-05-25 07:00:00|7783.3|7768.3|7783.1|7768.1|7786.1|7771.1|7781.7|7766.7|701
1653465600000|2022-05-25 08:00:00|7783.2|7768.2|7786.4|7771.4|7787.6|7772.6|7778.3|7752.7|520
1653469200000|2022-05-25 09:00:00|7786.7|7771.7|7783.7|7768.7|7788.4|7773.4|7783.2|7768.2|595
1653472800000|2022-05-25 10:00:00|7783.8|7768.8|7791.4|7776.4|7793.2|7778.2|7783.1|7768.1|730
1653476400000|2022-05-25 11:00:00|7791.5|7776.5|7789.3|7774.3|7798.3|7778.8|7789.3|7770.2|722
1653480000000|2022-05-25 12:00:00|7789|7774|7791.4|7776.4|7800.1|7780.7|7788.8|7773.8|978
1653483600000|2022-05-25 13:00:00|7791.5|7776.5|7785.8|7770.8|7799|7777.9|7782.5|7762.4|490
1653487200000|2022-05-25 14:00:00|7785.5|7770.5|7789.5|7774.5|7790.7|7775|7784.3|7765.3|414
1653490800000|2022-05-25 15:00:00|7789.6|7774.6|7791.9|7776.9|7794.6|7777.5|7788.3|7769.6|198
1653494400000|2022-05-25 16:00:00|7792|7777|7792.2|7767.2|7796.2|7777|7788.5|7766.8|623
1653498000000|2022-05-25 17:00:00|7792.3|7767.3|7789.8|7764.8|7793.1|7772.4|7786.9|7764.5|1868
1653501600000|2022-05-25 18:00:00|7790.6|7765.6|7789.7|7764.7|7792.7|7767.7|7788.7|7763.7|313
1653523200000|2022-05-26 00:00:00|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|1
1653526800000|2022-05-26 01:00:00|7787.2|7762.2|7790.1|7765.1|7790.5|7765.5|7787.1|7762.1|40
1653530400000|2022-05-26 02:00:00|7790.2|7765.2|7789.8|7764.8|7791.5|7766.5|7789|7764|78
1653534000000|2022-05-26 03:00:00|7789.7|7764.7|7789.3|7764.3|7792.6|7767.6|7786.5|7761.5|394
1653537600000|2022-05-26 04:00:00|7789.4|7764.4|7793.6|7778.6|7796.6|7779.3|7784.5|7763.8|845
1653541200000|2022-05-26 05:00:00|7793.7|7778.7|7797.5|7772.5|7797.5|7782.1|7791.3|7772.3|686
1653544800000|2022-05-26 06:00:00|7797.4|7772.4|7791.7|7776.7|7797.4|7779.9|7791.2|7772.4|744
1653548400000|2022-05-26 07:00:00|7791.6|7776.6|7789.2|7774.2|7791.8|7776.8|7784|7758.6|812
1653552000000|2022-05-26 08:00:00|7789|7774|7790.6|7775.6|7791.7|7776.7|7788.1|7773.1|507
1653555600000|2022-05-26 09:00:00|7790.5|7775.5|7788|7773|7793.6|7778.6|7787.3|7772.3|577
1653559200000|2022-05-26 10:00:00|7788.1|7773.1|7789|7774|7793.9|7774.2|7785.9|7767.9|434
1653562800000|2022-05-26 11:00:00|7789.1|7774.1|7790.9|7775.9|7792.6|7777.6|7788.3|7773.3|752
1653566400000|2022-05-26 12:00:00|7791|7776|7793.6|7778.6|7796|7781|7790.5|7775.5|444
1653570000000|2022-05-26 13:00:00|7793.5|7778.5|7794.9|7769.9|7798.7|7779.1|7789.9|7769.7|305
1653573600000|2022-05-26 14:00:00|7794.8|7769.8|7796.4|7781.4|7797.2|7782.2|7791.4|7769.7|323
1653577200000|2022-05-26 15:00:00|7796.5|7781.5|7800.3|7785.3|7804.9|7786.1|7794.1|7775.1|368
1653580800000|2022-05-26 16:00:00|7800.2|7785.2|7799.1|7784.1|7805.9|7786.2|7798|7778.3|175
1653584400000|2022-05-26 17:00:00|7799|7784|7799.2|7784.2|7805.2|7784.4|7798.7|7777.4|185
1653588000000|2022-05-26 18:00:00|7799.1|7784.1|7806.1|7781.1|7806.1|7786|7797.7|7777.9|88
1653609600000|2022-05-27 00:00:00|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|1
1653613200000|2022-05-27 01:00:00|7798|7773|7794|7769|7803.2|7782.4|7793.5|7768.5|191
1653616800000|2022-05-27 02:00:00|7794.3|7769.3|7795.9|7770.9|7799|7774|7791.3|7766.3|244
1653620400000|2022-05-27 03:00:00|7795.8|7770.8|7792.3|7777.3|7797|7778|7790.6|7768.7|300
1653624000000|2022-05-27 04:00:00|7792.2|7777.2|7794.5|7779.5|7794.7|7779.7|7787.3|7762.3|298
1653627600000|2022-05-27 05:00:00|7794.6|7779.6|7793.5|7778.5|7797.5|7782.5|7791.4|7776.4|715
1653631200000|2022-05-27 06:00:00|7793.6|7778.6|7797.4|7782.4|7798.4|7783.4|7793.6|7778.6|685
1653634800000|2022-05-27 07:00:00|7797.7|7782.7|7795.7|7780.7|7797.9|7782.9|7795.4|7780.4|415
1653638400000|2022-05-27 08:00:00|7795.4|7780.4|7797.1|7782.1|7800.7|7782.5|7793.8|7774.1|587
1653642000000|2022-05-27 09:00:00|7797|7782|7786.3|7771.3|7797.1|7782.1|7786.1|7769.5|990
1653645600000|2022-05-27 10:00:00|7786.4|7771.4|7789.9|7774.9|7795.7|7775.9|7786.3|7770.5|373
1653649200000|2022-05-27 11:00:00|7790|7775|7791.5|7776.5|7792.1|7777.1|7789|7774|457
1653652800000|2022-05-27 12:00:00|7791.3|7776.3|7790.7|7775.7|7797.1|7778.3|7785.6|7765.7|498
1653656400000|2022-05-27 13:00:00|7790.5|7775.5|7792.4|7767.4|7797.1|7777.5|7786.3|7767.1|368
1653660000000|2022-05-27 14:00:00|7792.7|7767.7|7789.3|7774.3|7798.8|7779.8|7784.6|7765.4|544
1653663600000|2022-05-27 15:00:00|7789.6|7774.6|7791.4|7776.4|7795.8|7777.6|7789.1|7770.2|277
1653667200000|2022-05-27 16:00:00|7791.3|7776.3|7799.9|7774.9|7801.8|7781.8|7791.3|7774.9|152
1653670800000|2022-05-27 17:00:00|7799.8|7774.8|7799.8|7774.8|7800.6|7775.6|7799.5|7774.5|113
1653674400000|2022-05-27 18:00:00|7799.7|7774.7|7799.8|7774.8|7800|7775|7799.4|7774.4|58
1653678000000|2022-05-27 19:00:00|7799.7|7774.7|7798.4|7773.4|7799.9|7774.9|7796.2|7771.2|150
1653868800000|2022-05-30 00:00:00|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|1
1653872400000|2022-05-30 01:00:00|7799.5|7774.5|7793.9|7768.9|7799.6|7774.6|7793.1|7768.1|60
1653876000000|2022-05-30 02:00:00|7794|7769|7790.4|7765.4|7795.5|7770.5|7789.2|7764.2|120
1653879600000|2022-05-30 03:00:00|7790.3|7765.3|7781.1|7766.1|7792.5|7767.7|7779.5|7759.6|872
1653883200000|2022-05-30 04:00:00|7781|7766|7782.8|7767.8|7786|7771|7780.9|7765.9|628
1653886800000|2022-05-30 05:00:00|7782.6|7767.6|7783.4|7768.4|7785.7|7770.7|7782.3|7767.3|630
1653890400000|2022-05-30 06:00:00|7783.3|7768.3|7783.9|7768.9|7785.3|7770.3|7781.6|7766.6|617
1653894000000|2022-05-30 07:00:00|7783.8|7768.8|7786.7|7771.7|7789.4|7774.4|7776|7750.7|576
1653897600000|2022-05-30 08:00:00|7786.9|7771.9|7792|7767|7794.1|7774.5|7784.6|7766.4|914
1653901200000|2022-05-30 09:00:00|7791.9|7766.9|7785.3|7770.3|7792.2|7772|7782.5|7762.7|683
1653904800000|2022-05-30 10:00:00|7785.1|7770.1|7790.5|7765.5|7792.4|7772.6|7778.4|7752.7|455
1653908400000|2022-05-30 11:00:00|7790.4|7765.4|7785.3|7770.3|7791.5|7771.8|7785|7765.1|153
1653912000000|2022-05-30 12:00:00|7785.4|7770.4|7788|7773|7793.7|7773.6|7785|7767.4|219
1653915600000|2022-05-30 13:00:00|7787.9|7772.9|7787.3|7772.3|7795.2|7774.1|7787.1|7767.1|338
1653919200000|2022-05-30 14:00:00|7787.4|7772.4|7794.2|7769.2|7794.6|7773.2|7787.1|7767.1|262
1653922800000|2022-05-30 15:00:00|7794.3|7769.3|7792.2|7767.2|7794.8|7769.8|7791.2|7766.2|169
1653926400000|2022-05-30 16:00:00|7792|7767|7791.1|7766.1|7792|7767|7790.9|7765.9|35
1653930000000|2022-05-30 17:00:00|7791.2|7766.2|7792.6|7767.6|7792.6|7771.6|7785.9|7766|45
1653933600000|2022-05-30 18:00:00|7792.5|7767.5|7792|7767|7792.5|7767.5|7792|7767|9
1653955200000|2022-05-31 00:00:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653958800000|2022-05-31 01:00:00|7797.8|7772.8|7801.2|7776.2|7803.2|7778.2|7797.8|7772.8|153
1653962400000|2022-05-31 02:00:00|7801.3|7776.3|7802.2|7777.2|7802.2|7777.2|7801.1|7776.1|28
1653966000000|2022-05-31 03:00:00|7802.1|7777.1|7797.9|7782.9|7806.4|7786.6|7794.9|7773.6|562
1653969600000|2022-05-31 04:00:00|7798|7783|7798.3|7783.3|7799.8|7784.8|7796.8|7781.8|403
1653973200000|2022-05-31 05:00:00|7798.6|7783.6|7801.3|7786.3|7802.3|7787.3|7798.6|7783.6|711
1653976800000|2022-05-31 06:00:00|7801.2|7786.2|7801.2|7786.2|7803.5|7788.5|7799.7|7784.7|859
1653980400000|2022-05-31 07:00:00|7801.1|7786.1|7801.7|7786.7|7805.7|7790.7|7799.6|7784.6|888
1653984000000|2022-05-31 08:00:00|7801.8|7786.8|7801.5|7786.5|7802.3|7787.3|7800.5|7785.5|519
1653987600000|2022-05-31 09:00:00|7801.4|7786.4|7796.4|7781.4|7804.7|7789.7|7793.2|7778.2|1051
1653991200000|2022-05-31 10:00:00|7797.1|7782.1|7801.5|7786.5|7802.4|7787.4|7795.1|7780.1|625
1653994800000|2022-05-31 11:00:00|7801.4|7786.4|7802.7|7787.7|7803.4|7788.4|7801.3|7786.3|276
1653998400000|2022-05-31 12:00:00|7802.9|7787.9|7808|7793|7808.8|7793.8|7802.5|7787.5|316
1654002000000|2022-05-31 13:00:00|7807.9|7792.9|7807.8|7782.8|7811.3|7793|7801.5|7782.3|448
1654005600000|2022-05-31 14:00:00|7807.7|7782.7|7803.7|7778.7|7810.4|7788.4|7795.5|7773.3|585
1654009200000|2022-05-31 15:00:00|7803.8|7778.8|7794.7|7779.7|7806.8|7782.1|7794.5|7773.7|443
1654012800000|2022-05-31 16:00:00|7794.8|7779.8|7801.4|7776.4|7804|7781.9|7793.9|7774.2|172
1654016400000|2022-05-31 17:00:00|7801.3|7776.3|7802.4|7777.4|7803.1|7783.1|7796.4|7776.3|210
1654020000000|2022-05-31 18:00:00|7802.5|7777.5|7796.4|7771.4|7802.7|7781.2|7791.8|7770.4|493
1654041600000|2022-06-01 00:00:00|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|1
1654045200000|2022-06-01 01:00:00|7799|7774|7800.4|7775.4|7806.2|7781.2|7798.3|7773.3|76
1654048800000|2022-06-01 02:00:00|7800.6|7775.6|7797.7|7772.7|7806.2|7781.2|7795.8|7770.8|93
1654052400000|2022-06-01 03:00:00|7797.6|7772.6|7790.2|7775.2|7802.1|7779.4|7789.7|7768.2|574
1654056000000|2022-06-01 04:00:00|7790.4|7775.4|7794.9|7769.9|7797|7779.7|7789.7|7769.6|1264
1654059600000|2022-06-01 05:00:00|7794.8|7769.8|7790.1|7775.1|7795.6|7776.1|7789.6|7769.8|674
1654063200000|2022-06-01 06:00:00|7790.2|7775.2|7786|7771|7790.9|7775.9|7785.4|7770.4|742
1654066800000|2022-06-01 07:00:00|7786.1|7771.1|7788|7773|7788.2|7773.2|7784.5|7769.5|568
1654070400000|2022-06-01 08:00:00|7787.9|7772.9|7785.9|7770.9|7788.7|7773.7|7780.8|7754|522
1654074000000|2022-06-01 09:00:00|7785.8|7770.8|7786|7771|7787.7|7772.7|7785|7770|364
1654077600000|2022-06-01 10:00:00|7785.9|7770.9|7784.9|7769.9|7787|7772|7783.3|7768.3|423
1654081200000|2022-06-01 11:00:00|7785|7770|7786.4|7771.4|7786.7|7771.7|7784.9|7769.9|191
1654084800000|2022-06-01 12:00:00|7786.3|7771.3|7778.8|7763.8|7787.5|7772.5|7778.1|7763.1|330
1654088400000|2022-06-01 13:00:00|7778.5|7763.5|7789.7|7764.7|7790.8|7769.8|7777.4|7762.4|444
1654092000000|2022-06-01 14:00:00|7789.5|7764.5|7786.8|7771.8|7795.8|7775.3|7785.8|7764.5|920
1654095600000|2022-06-01 15:00:00|7786.9|7771.9|7793.9|7778.9|7799|7779.8|7786.9|7767.5|412
1654099200000|2022-06-01 16:00:00|7794|7779|7796.4|7771.4|7797.5|7779|7789.5|7769.5|443
1654102800000|2022-06-01 17:00:00|7796.5|7771.5|7795|7770|7796.5|7771.5|7793.7|7768.7|391
1654106400000|2022-06-01 18:00:00|7795.4|7770.4|7794.1|7769.1|7795.5|7770.5|7793.3|7768.3|163
1654128000000|2022-06-02 00:00:00|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|1
1654131600000|2022-06-02 01:00:00|7797|7772|7799.8|7774.8|7800.9|7775.9|7796.2|7771.2|213
1654135200000|2022-06-02 02:00:00|7799.9|7774.9|7802.2|7777.2|7802.5|7777.5|7797.2|7772.2|129
1654138800000|2022-06-02 03:00:00|7802|7777|7791.7|7776.7|7802|7779.6|7790.2|7768.7|497
1654142400000|2022-06-02 04:00:00|7791.6|7776.6|7792.7|7777.7|7793.1|7778.1|7790.5|7775.5|242
1654146000000|2022-06-02 05:00:00|7792.6|7777.6|7793.1|7778.1|7794.5|7779.5|7791.7|7776.7|434
1654149600000|2022-06-02 06:00:00|7793.4|7778.4|7789.9|7774.9|7793.7|7778.7|7789.4|7774.4|581
1654153200000|2022-06-02 07:00:00|7790|7775|7788.2|7773.2|7790.2|7775.2|7787.4|7772.4|660
1654156800000|2022-06-02 08:00:00|7787.9|7772.9|7788.2|7773.2|7792.3|7774.9|7785.7|7766.1|623
1654160400000|2022-06-02 09:00:00|7788.1|7773.1|7785.1|7760.1|7792.9|7775.5|7783.2|7757.7|709
1654164000000|2022-06-02 10:00:00|7785|7760|7783|7758|7785.7|7760.7|7782.4|7757.4|273
1654167600000|2022-06-02 11:00:00|7789.7|7774.7|7793.8|7768.8|7796.3|7777|7789.1|7768.7|274
1654171200000|2022-06-02 12:00:00|7788.8|7773.8|7792.4|7767.4|7794.2|7774|7787.3|7767|303
1654174800000|2022-06-02 13:00:00|7792.5|7767.5|7791.6|7766.6|7796.1|7773.9|7786.2|7765.6|682
1654178400000|2022-06-02 14:00:00|7791.7|7766.7|7784|7759|7791.8|7770.5|7778.4|7759|545
1654182000000|2022-06-02 15:00:00|7779.4|7764.4|7777|7752|7785.3|7765.3|7771.6|7751.1|887
1654185600000|2022-06-02 16:00:00|7776.9|7751.9|7778|7753|7779.9|7758.7|7773.7|7751.1|358
1654189200000|2022-06-02 17:00:00|7778.1|7753.1|7776.2|7751.2|7778.8|7753.8|7776.1|7751.1|280
1654192800000|2022-06-02 18:00:00|7776.3|7751.3|7777|7752|7777.4|7756.6|7771.4|7750.7|94
1654214400000|2022-06-03 00:00:00|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|1
1654218000000|2022-06-03 01:00:00|7783.2|7758.2|7783.4|7758.4|7784.8|7759.8|7783|7758|89
1654221600000|2022-06-03 02:00:00|7783.3|7758.3|7780.2|7755.2|7783.4|7758.4|7779.9|7754.9|59
1654225200000|2022-06-03 03:00:00|7780.1|7755.1|7779.7|7764.7|7784.3|7765.8|7777.5|7752.5|540
1654228800000|2022-06-03 04:00:00|7779.6|7764.6|7787.1|7772.1|7787.1|7772.1|7779.6|7764.6|474
1654232400000|2022-06-03 05:00:00|7787.2|7772.2|7788.8|7773.8|7789.7|7774.7|7785.1|7770.1|771
1654236000000|2022-06-03 06:00:00|7788.9|7773.9|7792|7777|7792.3|7777.3|7788.5|7773.5|544
1654239600000|2022-06-03 07:00:00|7791.9|7776.9|7793|7778|7795.3|7780.3|7791.3|7776.3|700
1654243200000|2022-06-03 08:00:00|7792.9|7777.9|7794.9|7779.9|7796.2|7781.2|7787.3|7762.3|566
1654246800000|2022-06-03 09:00:00|7795|7780|7792.7|7777.7|7796.1|7781.1|7791|7776|941
1654250400000|2022-06-03 10:00:00|7792.6|7777.6|7793.4|7778.4|7794.2|7779.2|7792.1|7777.1|389
1654254000000|2022-06-03 11:00:00|7793.5|7778.5|7799.1|7774.1|7799.5|7778.6|7789.8|7768.9|550
1654257600000|2022-06-03 12:00:00|7799.2|7774.2|7803.5|7778.5|7805.6|7782.1|7795.4|7771.8|718
1654261200000|2022-06-03 13:00:00|7803.6|7778.6|7798.2|7773.2|7803.8|7779|7793.5|7773|565
1654264800000|2022-06-03 14:00:00|7798.1|7773.1|7805.1|7780.1|7805.6|7783.1|7797.3|7772.3|680
1654268400000|2022-06-03 15:00:00|7805.2|7780.2|7805.7|7780.7|7806.1|7784.3|7798.8|7778.7|367
1654272000000|2022-06-03 16:00:00|7805.6|7780.6|7803.7|7778.7|7807.6|7786.6|7800.1|7778.7|241
1654275600000|2022-06-03 17:00:00|7803.6|7778.6|7807.5|7782.5|7808.6|7788.4|7803.3|7778.3|267
1654279200000|2022-06-03 18:00:00|7807.6|7782.6|7808|7783|7808.7|7788.2|7802.3|7782.3|535
1654282800000|2022-06-03 19:00:00|7807.9|7782.9|7809|7784|7809|7784|7807.6|7782.6|241
1654473600000|2022-06-06 00:00:00|7801|7772|7801|7772|7801|7772|7801|7772|1
1654477200000|2022-06-06 01:00:00|7807|7781.4|7805.4|7780.4|7808.2|7781.4|7804.3|7779.3|120
1654480800000|2022-06-06 02:00:00|7805.3|7780.3|7804.6|7779.6|7806.7|7781.7|7804.3|7779.3|91
1654484400000|2022-06-06 03:00:00|7805.2|7780.2|7796.3|7781.3|7806.8|7781.8|7791.6|7769.7|887
1654488000000|2022-06-06 04:00:00|7796.2|7781.2|7795.9|7780.9|7799.4|7784.4|7795.9|7780.9|685
1654491600000|2022-06-06 05:00:00|7796|7781|7800.6|7775.6|7800.9|7783.7|7795|7775.4|503
1654495200000|2022-06-06 06:00:00|7800.7|7775.7|7797.2|7782.2|7800.7|7783.1|7795|7775.6|329
1654498800000|2022-06-06 07:00:00|7797.1|7782.1|7796|7781|7801|7783.1|7790.7|7765.7|516
1654502400000|2022-06-06 08:00:00|7795.9|7780.9|7795.4|7780.4|7797|7782|7794.7|7779.7|387
1654506000000|2022-06-06 09:00:00|7795.3|7780.3|7792.2|7777.2|7797.1|7782.1|7791.1|7776.1|358
1654509600000|2022-06-06 10:00:00|7792.3|7777.3|7793|7778|7795.7|7780.7|7792.3|7777.3|197
1654513200000|2022-06-06 11:00:00|7792.9|7777.9|7790.2|7775.2|7795|7779|7789|7768.6|355
1654516800000|2022-06-06 12:00:00|7790.3|7775.3|7800.9|7775.9|7801|7780.9|7790.3|7771.3|276
1654520400000|2022-06-06 13:00:00|7800.6|7775.6|7797.5|7782.5|7805.2|7783.4|7797.4|7774.8|314
1654524000000|2022-06-06 14:00:00|7797.4|7782.4|7803.4|7788.4|7815.6|7794.6|7796.8|7775.5|468
1654527600000|2022-06-06 15:00:00|7803.5|7788.5|7815.8|7790.8|7821.8|7801|7803.3|7784.6|585
1654531200000|2022-06-06 16:00:00|7815.7|7790.7|7815|7790|7818.1|7793.1|7813.9|7788.9|288
1654534800000|2022-06-06 17:00:00|7815.1|7790.1|7816.3|7791.3|7817.5|7797.5|7810.1|7790.1|100
1654538400000|2022-06-06 18:00:00|7816.2|7791.2|7817.8|7792.8|7818.1|7796.3|7810.6|7790.7|56
1654560000000|2022-06-07 00:00:00|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|1
1654563600000|2022-06-07 01:00:00|7816.7|7791.7|7815|7790|7819.8|7794.8|7812.2|7787.2|73
1654567200000|2022-06-07 02:00:00|7815.1|7790.1|7816|7791|7820.6|7795.6|7813.8|7788.8|304
1654570800000|2022-06-07 03:00:00|7816.1|7791.1|7802.6|7787.6|7817.2|7792.2|7798.9|7774.5|745
1654574400000|2022-06-07 04:00:00|7802.5|7787.5|7801.8|7786.8|7807.4|7789.2|7799.4|7779.6|870
1654578000000|2022-06-07 05:00:00|7802|7787|7803|7788|7804.1|7789.1|7801|7786|429
1654581600000|2022-06-07 06:00:00|7802.8|7787.8|7804.1|7789.1|7805.5|7790.5|7802|7787|468
1654585200000|2022-06-07 07:00:00|7804|7789|7804.4|7789.4|7804.8|7789.8|7802.6|7787.6|351
1654588800000|2022-06-07 08:00:00|7804.3|7789.3|7804.9|7789.9|7804.9|7789.9|7802.2|7787.2|253
1654592400000|2022-06-07 09:00:00|7804.8|7789.8|7804.3|7789.3|7805.7|7790.7|7801.4|7786.4|606
1654596000000|2022-06-07 10:00:00|7804.6|7789.6|7812.8|7797.8|7813.4|7798.4|7804.5|7789.5|462
1654599600000|2022-06-07 11:00:00|7812.7|7797.7|7806.1|7791.1|7814.3|7799.3|7805.9|7785.9|485
1654603200000|2022-06-07 12:00:00|7806|7791|7814.2|7799.2|7816.7|7799.9|7805.5|7790.5|502
1654606800000|2022-06-07 13:00:00|7814.1|7799.1|7814.2|7789.2|7819.6|7800.8|7808.4|7787.7|491
1654610400000|2022-06-07 14:00:00|7814.3|7789.3|7797.3|7782.3|7816.1|7796.9|7796.4|7775|832
1654614000000|2022-06-07 15:00:00|7797.4|7782.4|7805.2|7780.2|7805.7|7784.2|7795.9|7777.2|358
1654617600000|2022-06-07 16:00:00|7805.1|7780.1|7797.8|7782.8|7805.2|7783.3|7797|7776.7|267
1654621200000|2022-06-07 17:00:00|7797.9|7782.9|7804.7|7779.7|7804.7|7784.3|7795.9|7776.9|97
1654624800000|2022-06-07 18:00:00|7804.6|7779.6|7806.4|7781.4|7806.5|7781.5|7804|7779|95
1654646400000|2022-06-08 00:00:00|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|1
1654650000000|2022-06-08 01:00:00|7807.5|7782.5|7807.9|7782.9|7808.3|7783.3|7804.4|7779.4|100
1654653600000|2022-06-08 02:00:00|7807.6|7782.6|7806.8|7781.8|7807.6|7782.6|7802.5|7777.5|143
1654657200000|2022-06-08 03:00:00|7806.7|7781.7|7801.6|7786.6|7809.1|7787|7798.8|7773.8|460
1654660800000|2022-06-08 04:00:00|7801.7|7786.7|7804.4|7789.4|7809.9|7789.4|7799.3|7774.3|942
1654664400000|2022-06-08 05:00:00|7804.5|7789.5|7802.2|7787.2|7807.7|7789.5|7799.3|7779.4|459
1654668000000|2022-06-08 06:00:00|7802.1|7787.1|7804.8|7789.8|7805|7790|7802.1|7787.1|407
1654671600000|2022-06-08 07:00:00|7804.9|7789.9|7807.5|7792.5|7812.4|7797.4|7804.4|7789.4|1343
1654675200000|2022-06-08 08:00:00|7807.4|7792.4|7813.3|7788.3|7814.4|7796|7807.3|7788.3|555
1654678800000|2022-06-08 09:00:00|7813.9|7788.9|7805.1|7790.1|7814.2|7796.3|7802.9|7776.8|701
1654682400000|2022-06-08 10:00:00|7805.2|7790.2|7802.1|7787.1|7807|7792|7801.3|7786.3|301
1654686000000|2022-06-08 11:00:00|7802|7787|7803.3|7788.3|7808.8|7789.2|7798.3|7778.5|454
1654689600000|2022-06-08 12:00:00|7804|7789|7805.1|7790.1|7809|7792.3|7801.1|7783.1|426
1654693200000|2022-06-08 13:00:00|7805.2|7790.2|7802.8|7777.8|7813.7|7794|7795.7|7776.3|391
1654696800000|2022-06-08 14:00:00|7802.9|7777.9|7797.6|7782.6|7804.4|7782.7|7796|7776.3|273
1654700400000|2022-06-08 15:00:00|7797.7|7782.7|7798.6|7783.6|7799|7784|7795.3|7780.3|169
1654704000000|2022-06-08 16:00:00|7798.7|7783.7|7805.5|7780.5|7805.6|7785.1|7795.3|7775.2|443
1654707600000|2022-06-08 17:00:00|7805.4|7780.4|7806.1|7781.1|7807.1|7786.7|7800.1|7779.3|301
1654711200000|2022-06-08 18:00:00|7806.2|7781.2|7808.8|7783.8|7810.3|7785.3|7806.2|7781.2|173
1654732800000|2022-06-09 00:00:00|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|1
1654736400000|2022-06-09 01:00:00|7814.7|7789.7|7816.2|7791.2|7816.6|7791.6|7813.3|7788.3|94
1654740000000|2022-06-09 02:00:00|7816.3|7791.3|7811|7786|7816.4|7791.4|7810.7|7785.7|62
1654743600000|2022-06-09 03:00:00|7811.1|7786.1|7805.1|7790.1|7814.2|7793.9|7803.6|7778.6|566
1654747200000|2022-06-09 04:00:00|7805.2|7790.2|7807.8|7792.8|7808.1|7793.1|7803.7|7788.7|214
1654750800000|2022-06-09 05:00:00|7807.7|7792.7|7809.5|7794.5|7810.1|7795.1|7807.5|7792.5|288
1654754400000|2022-06-09 06:00:00|7809.8|7794.8|7810|7795|7812.6|7797.6|7809.1|7794.1|562
1654758000000|2022-06-09 07:00:00|7810.1|7795.1|7810.7|7795.7|7811.5|7796.5|7809.4|7794.4|366
1654761600000|2022-06-09 08:00:00|7810.8|7795.8|7809|7794|7815.3|7798.1|7807|7789.8|636
1654765200000|2022-06-09 09:00:00|7808.8|7793.8|7808.7|7793.7|7810.6|7795.6|7806.9|7791.9|591
1654768800000|2022-06-09 10:00:00|7808.8|7793.8|7805.4|7790.4|7813.8|7794.5|7804.7|7788.8|561
1654772400000|2022-06-09 11:00:00|7805.5|7790.5|7806.9|7791.9|7813.7|7793.1|7804.6|7784.3|395
1654776000000|2022-06-09 12:00:00|7807.1|7792.1|7810.6|7795.6|7811.4|7796.4|7804.9|7789.9|586
1654779600000|2022-06-09 13:00:00|7810.5|7795.5|7812.5|7797.5|7818.2|7799.4|7810.1|7792|476
1654783200000|2022-06-09 14:00:00|7812.7|7797.7|7817.1|7802.1|7822.9|7803|7812.6|7793.6|474
1654786800000|2022-06-09 15:00:00|7817|7802|7823.2|7798.2|7824.2|7804.4|7816.4|7796.4|331
1654790400000|2022-06-09 16:00:00|7823.3|7798.3|7821.3|7796.3|7823.7|7803.6|7816|7794.2|271
1654794000000|2022-06-09 17:00:00|7821.2|7796.2|7820.1|7795.1|7823.5|7803.1|7816.8|7793.7|227
1654797600000|2022-06-09 18:00:00|7820|7795|7822.2|7797.2|7822.6|7800.9|7815.4|7794.8|143
1654819200000|2022-06-10 00:00:00|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|1
1654822800000|2022-06-10 01:00:00|7817.1|7792.1|7816.4|7791.4|7819.6|7794.6|7814.4|7789.4|124
1654826400000|2022-06-10 02:00:00|7816.6|7791.6|7816.6|7791.6|7817.9|7792.9|7814.7|7789.7|79
1654830000000|2022-06-10 03:00:00|7816.1|7791.1|7813.3|7798.3|7819.8|7800.2|7811.4|7788.3|508
1654833600000|2022-06-10 04:00:00|7813.5|7798.5|7812.6|7797.6|7815.1|7800.1|7809.7|7794.7|600
1654837200000|2022-06-10 05:00:00|7812.8|7797.8|7812.4|7797.4|7813.7|7798.7|7810.5|7795.5|391
1654840800000|2022-06-10 06:00:00|7812.3|7797.3|7812.7|7797.7|7814.8|7799.8|7811.1|7796.1|473
1654844400000|2022-06-10 07:00:00|7812.6|7797.6|7813.2|7798.2|7813.6|7798.6|7811.8|7796.8|275
1654848000000|2022-06-10 08:00:00|7813.1|7798.1|7814.3|7799.3|7815.4|7800.4|7812.7|7797.7|308
1654851600000|2022-06-10 09:00:00|7814.4|7799.4|7814.8|7799.8|7817.5|7802.5|7813.5|7798.5|822
1654855200000|2022-06-10 10:00:00|7814.7|7799.7|7815.8|7800.8|7817.8|7802.8|7814.2|7799.2|356
1654858800000|2022-06-10 11:00:00|7815.7|7800.7|7817.7|7802.7|7817.7|7802.7|7815.4|7800.4|306
1654862400000|2022-06-10 12:00:00|7817.8|7802.8|7831.4|7816.4|7836.4|7816.4|7814.7|7793.6|1179
1654866000000|2022-06-10 13:00:00|7831.3|7816.3|7847.1|7822.1|7848.9|7830.5|7829.8|7804.8|883
1654869600000|2022-06-10 14:00:00|7847.3|7822.3|7849.3|7824.3|7856.3|7836.6|7842.2|7820.6|740
1654873200000|2022-06-10 15:00:00|7849.4|7824.4|7846.6|7821.6|7851.3|7830|7837.8|7817|478
1654876800000|2022-06-10 16:00:00|7846.4|7821.4|7847.1|7822.1|7850.4|7826|7837.4|7816.9|512
1654880400000|2022-06-10 17:00:00|7847.2|7822.2|7848.8|7823.8|7849.7|7829.2|7843.1|7821.8|153
1654884000000|2022-06-10 18:00:00|7848.9|7823.9|7843.9|7818.9|7849.2|7826.1|7839.1|7816.6|189
1654887600000|2022-06-10 19:00:00|7843.8|7818.8|7848.6|7823.6|7849.2|7824.2|7843.1|7818.1|281
1655078400000|2022-06-13 00:00:00|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|1
1655082000000|2022-06-13 01:00:00|7858.2|7829.2|7858.5|7833.5|7858.7|7833.7|7852.5|7825.9|223
1655085600000|2022-06-13 02:00:00|7858.4|7833.4|7854.5|7829.5|7858.4|7833.4|7852.9|7827.9|137
1655089200000|2022-06-13 03:00:00|7854.4|7829.4|7851.7|7836.7|7868.7|7849.6|7851|7826.1|898
1655092800000|2022-06-13 04:00:00|7851.8|7836.8|7854.6|7839.6|7855.8|7840.8|7851.4|7836.4|453
1655096400000|2022-06-13 05:00:00|7854.7|7839.7|7850.7|7835.7|7857.1|7842.1|7849.5|7834.5|846
1655100000000|2022-06-13 06:00:00|7850.8|7835.8|7844.9|7829.9|7851.1|7836.1|7840.1|7825.1|1020
1655103600000|2022-06-13 07:00:00|7845|7830|7844.2|7829.2|7845.7|7830.7|7841.7|7826.7|759
1655107200000|2022-06-13 08:00:00|7844.3|7829.3|7838.3|7823.3|7846.9|7831.9|7837.9|7822.9|1198
1655110800000|2022-06-13 09:00:00|7838.2|7823.2|7836.4|7821.4|7842.5|7827.5|7834.7|7819.7|718
1655114400000|2022-06-13 10:00:00|7836.3|7821.3|7833.4|7818.4|7839.7|7824.7|7832.4|7817.4|694
1655118000000|2022-06-13 11:00:00|7833.3|7818.3|7834.7|7819.7|7836.3|7820.1|7828.7|7808.9|521
1655121600000|2022-06-13 12:00:00|7834.5|7819.5|7838.3|7823.3|7840.2|7824.7|7826.8|7806.2|628
1655125200000|2022-06-13 13:00:00|7838.4|7823.4|7842.4|7827.4|7846.3|7828.1|7837|7818.3|527
1655128800000|2022-06-13 14:00:00|7842.5|7827.5|7847.8|7832.8|7856.7|7836.8|7841.2|7821.6|676
1655132400000|2022-06-13 15:00:00|7847.5|7832.5|7846.5|7821.5|7850.5|7832.6|7842.5|7821.4|416
1655136000000|2022-06-13 16:00:00|7846.4|7821.4|7845|7820|7847.8|7824.5|7834.2|7814.2|510
1655139600000|2022-06-13 17:00:00|7844.9|7819.9|7839.7|7824.7|7848.3|7825.9|7839.7|7819.8|127
1655143200000|2022-06-13 18:00:00|7839.6|7824.6|7847.5|7822.5|7847.7|7824.8|7839.6|7820.2|135
1655164800000|2022-06-14 00:00:00|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|1
1655168400000|2022-06-14 01:00:00|7848|7823|7848|7823|7849.3|7824.3|7847.2|7822.2|72
1655172000000|2022-06-14 02:00:00|7848.2|7823.2|7844.9|7819.9|7848.9|7823.9|7842.2|7817.2|74
1655175600000|2022-06-14 03:00:00|7844.8|7819.8|7835.7|7820.7|7844.8|7821.9|7832.9|7813.8|567
1655179200000|2022-06-14 04:00:00|7835.8|7820.8|7836|7821|7837.4|7822.4|7833.5|7818.5|569
1655182800000|2022-06-14 05:00:00|7836.4|7821.4|7834.7|7809.7|7836.4|7821.4|7826.9|7809.6|488
1655186400000|2022-06-14 06:00:00|7835|7810|7832|7817|7835.3|7818|7824.1|7804|907
1655190000000|2022-06-14 07:00:00|7832.1|7817.1|7834.7|7819.7|7834.9|7819.9|7831.2|7816.2|655
1655193600000|2022-06-14 08:00:00|7834.9|7819.9|7835.3|7820.3|7837.4|7822.4|7834.1|7819.1|506
1655197200000|2022-06-14 09:00:00|7835.2|7820.2|7830.8|7815.8|7836.4|7821.4|7829.6|7814.6|665
1655200800000|2022-06-14 10:00:00|7831|7816|7834.6|7819.6|7835.2|7820.2|7830.3|7815.3|636
1655204400000|2022-06-14 11:00:00|7834.7|7819.7|7836.4|7821.4|7836.8|7821.8|7832.5|7817.5|437
1655208000000|2022-06-14 12:00:00|7836.6|7821.6|7834.2|7819.2|7840.8|7821.6|7830.8|7814.7|488
1655211600000|2022-06-14 13:00:00|7834.1|7819.1|7832.4|7817.4|7840.6|7821|7831.8|7812.7|522
1655215200000|2022-06-14 14:00:00|7832.5|7817.5|7835|7820|7841.9|7821.5|7832.3|7813.2|438
1655218800000|2022-06-14 15:00:00|7835.2|7820.2|7840|7815|7840.8|7820.9|7831.9|7812.8|291
1655222400000|2022-06-14 16:00:00|7840.1|7815.1|7839.5|7814.5|7840.1|7820.5|7834.5|7814.3|232
1655226000000|2022-06-14 17:00:00|7839.4|7814.4|7835.7|7810.7|7839.7|7815.3|7829.4|7807.3|313
1655229600000|2022-06-14 18:00:00|7835.6|7810.6|7838.7|7813.7|7840|7820.1|7832.6|7810.1|135
1655251200000|2022-06-15 00:00:00|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|1
1655254800000|2022-06-15 01:00:00|7838.7|7813.7|7837.2|7812.2|7841.1|7816.1|7836.7|7811.7|99
1655258400000|2022-06-15 02:00:00|7837.5|7812.5|7837|7812|7837.9|7812.9|7835.9|7810.9|21
1655262000000|2022-06-15 03:00:00|7836.9|7811.9|7832.2|7817.2|7837.3|7818.3|7830.2|7810.1|517
1655265600000|2022-06-15 04:00:00|7832.1|7817.1|7835|7820|7836.2|7821.2|7832|7817|259
1655269200000|2022-06-15 05:00:00|7834.9|7819.9|7835.2|7820.2|7836|7821|7833.2|7818.2|434
1655272800000|2022-06-15 06:00:00|7835.3|7820.3|7836.7|7821.7|7840.7|7825.7|7834|7819|704
1655276400000|2022-06-15 07:00:00|7836.8|7821.8|7836.3|7821.3|7837.6|7822.6|7834.5|7819.5|429
1655280000000|2022-06-15 08:00:00|7835.9|7820.9|7834.5|7819.5|7837.4|7822.4|7831.7|7816.7|614
1655283600000|2022-06-15 09:00:00|7834.7|7819.7|7834.8|7819.8|7834.9|7819.9|7830.1|7815.1|480
1655287200000|2022-06-15 10:00:00|7834.9|7819.9|7846.6|7831.6|7853.5|7838.5|7834.3|7819.3|1402
1655290800000|2022-06-15 11:00:00|7846.4|7831.4|7844.5|7829.5|7849.7|7832.9|7841.7|7823.1|522
1655294400000|2022-06-15 12:00:00|7844.6|7829.6|7846.6|7831.6|7852.3|7832.4|7844.1|7824.7|995
1655298000000|2022-06-15 13:00:00|7846.5|7831.5|7846.2|7821.2|7851.8|7832.7|7842.5|7820.3|509
1655301600000|2022-06-15 14:00:00|7846.4|7821.4|7840.3|7825.3|7846.6|7827.3|7838.3|7818.6|312
1655305200000|2022-06-15 15:00:00|7840.4|7825.4|7850.5|7825.5|7851.9|7826.9|7839.8|7819.9|475
1655308800000|2022-06-15 16:00:00|7850.4|7825.4|7848.1|7823.1|7854|7829|7848.1|7823.1|264
1655312400000|2022-06-15 17:00:00|7849.7|7824.7|7846.1|7817.1|7850.2|7825.2|7843.2|7817|174
1655316000000|2022-06-15 18:00:00|7846|7817|7838|7813|7853.8|7828.8|7835.1|7810.1|484
1655337600000|2022-06-16 00:00:00|7823|7794|7823|7794|7823|7794|7823|7794|1
1655341200000|2022-06-16 01:00:00|7839.8|7810.8|7839.1|7814.1|7845.3|7816.3|7839|7810.5|117
1655344800000|2022-06-16 02:00:00|7839.7|7814.7|7840|7815|7840.7|7815.7|7839.7|7814.7|43
1655348400000|2022-06-16 03:00:00|7839.6|7814.6|7832.8|7817.8|7841.4|7821.5|7830.1|7811.7|378
1655352000000|2022-06-16 04:00:00|7832.9|7817.9|7838|7823|7838.2|7823.2|7831.6|7816.6|593
1655355600000|2022-06-16 05:00:00|7838.1|7823.1|7836.8|7821.8|7838.6|7823.6|7834.6|7819.6|566
1655359200000|2022-06-16 06:00:00|7836.7|7821.7|7838.3|7823.3|7838.9|7823.9|7836.2|7821.2|501
1655362800000|2022-06-16 07:00:00|7838.4|7823.4|7838.2|7823.2|7839.8|7824.8|7836|7821|873
1655366400000|2022-06-16 08:00:00|7838.3|7823.3|7838|7823|7839.3|7824.3|7837.2|7822.2|921
1655370000000|2022-06-16 09:00:00|7837.8|7822.8|7836|7821|7839.4|7824.4|7831.4|7816.4|820
1655373600000|2022-06-16 10:00:00|7836.1|7821.1|7838.9|7823.9|7840.8|7825.8|7836.1|7821.1|626
1655377200000|2022-06-16 11:00:00|7838.8|7823.8|7838.8|7823.8|7845.2|7825.9|7837.3|7817.4|651
1655380800000|2022-06-16 12:00:00|7838.7|7823.7|7836|7821|7839|7824|7833.3|7818.3|716
1655384400000|2022-06-16 13:00:00|7836.3|7821.3|7835.2|7820.2|7841|7821.4|7834.8|7810.9|567
1655388000000|2022-06-16 14:00:00|7835.1|7820.1|7840.3|7815.3|7843.7|7823.4|7834.9|7812.7|479
1655391600000|2022-06-16 15:00:00|7840.2|7815.2|7831.9|7816.9|7842.4|7822.5|7831.8|7811.7|543
1655395200000|2022-06-16 16:00:00|7831.7|7816.7|7831|7806|7836.1|7817|7822.9|7801.8|491
1655398800000|2022-06-16 17:00:00|7830.9|7805.9|7828.5|7803.5|7831.5|7810.8|7822.2|7801.5|889
1655402400000|2022-06-16 18:00:00|7828.7|7803.7|7831.5|7806.5|7832.7|7807.7|7826.2|7801.2|88
1655424000000|2022-06-17 00:00:00|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|1
1655427600000|2022-06-17 01:00:00|7837.2|7812.2|7836.5|7811.5|7837.3|7812.3|7834.8|7809.8|54
1655431200000|2022-06-17 02:00:00|7836.6|7811.6|7839|7814|7842.3|7817.3|7836.2|7811.2|55
1655434800000|2022-06-17 03:00:00|7839.1|7814.1|7836.1|7821.1|7839.2|7821.2|7832.7|7812.7|335
1655438400000|2022-06-17 04:00:00|7836|7821|7835.4|7820.4|7836.7|7821.7|7834.1|7819.1|342
1655442000000|2022-06-17 05:00:00|7835.3|7820.3|7836.8|7821.8|7836.8|7821.8|7834.6|7819.6|241
1655445600000|2022-06-17 06:00:00|7836.7|7821.7|7838.9|7823.9|7839.6|7824.6|7836.5|7821.5|380
1655449200000|2022-06-17 07:00:00|7839|7824|7837.3|7822.3|7839.5|7824.5|7836.6|7821.6|496
1655452800000|2022-06-17 08:00:00|7837.2|7822.2|7836.7|7821.7|7840.1|7825.1|7836.5|7821.5|455
1655456400000|2022-06-17 09:00:00|7836.8|7821.8|7837|7822|7837.2|7822.2|7832|7817|400
1655460000000|2022-06-17 10:00:00|7837.1|7822.1|7838.5|7823.5|7838.9|7823.9|7836.7|7821.7|470
1655463600000|2022-06-17 11:00:00|7838.4|7823.4|7839.4|7824.4|7839.4|7824.4|7835.2|7820.2|281
1655467200000|2022-06-17 12:00:00|7839.5|7824.5|7837.4|7822.4|7840.4|7825.4|7836.3|7821.3|426
1655470800000|2022-06-17 13:00:00|7837.5|7822.5|7838.6|7823.6|7845.1|7826.2|7837.4|7818.3|450
1655474400000|2022-06-17 14:00:00|7838.7|7823.7|7845.5|7820.5|7846.1|7826.4|7838.6|7818.5|485
1655478000000|2022-06-17 15:00:00|7845.6|7820.6|7838.4|7813.4|7845.8|7826.3|7835.1|7812.8|733
1655481600000|2022-06-17 16:00:00|7838.5|7813.5|7838.2|7813.2|7838.9|7818.8|7832.3|7812.3|212
1655485200000|2022-06-17 17:00:00|7838.3|7813.3|7829.8|7814.8|7838.3|7816.6|7829.4|7809.3|501
1655488800000|2022-06-17 18:00:00|7829.7|7814.7|7826.1|7811.1|7834.5|7814.7|7825.7|7805.4|189
1655492400000|2022-06-17 19:00:00|7826.2|7811.2|7831.9|7806.9|7832.4|7811.7|7825.8|7804.2|111
1655683200000|2022-06-20 00:00:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1655686800000|2022-06-20 01:00:00|7836.1|7811.1|7835.6|7810.6|7838.3|7813.3|7835.6|7810.6|70
1655690400000|2022-06-20 02:00:00|7835.7|7810.7|7833.2|7808.2|7837.1|7812.1|7833.1|7808.1|74
1655694000000|2022-06-20 03:00:00|7832.8|7807.8|7822.3|7807.3|7833.3|7808.3|7820.6|7801.8|574
1655697600000|2022-06-20 04:00:00|7822.5|7807.5|7818.6|7803.6|7823.5|7808.5|7816|7801|602
1655701200000|2022-06-20 05:00:00|7818.5|7803.5|7826.3|7811.3|7826.4|7811.4|7818.5|7803.5|486
1655704800000|2022-06-20 06:00:00|7826.4|7811.4|7829.6|7814.6|7830.3|7815.3|7825.7|7810.7|434
1655708400000|2022-06-20 07:00:00|7829.7|7814.7|7829.2|7814.2|7832.3|7817.3|7828.1|7813.1|369
1655712000000|2022-06-20 08:00:00|7829.1|7814.1|7830.2|7815.2|7831|7816|7828.3|7813.3|297
1655715600000|2022-06-20 09:00:00|7830.1|7815.1|7825.8|7810.8|7830.1|7815.1|7825|7810|401
1655719200000|2022-06-20 10:00:00|7826|7811|7827.4|7812.4|7828.7|7813.7|7826|7811|464
1655722800000|2022-06-20 11:00:00|7827.3|7812.3|7825.8|7810.8|7831.3|7812.5|7825.4|7805.4|204
1655726400000|2022-06-20 12:00:00|7825.9|7810.9|7826.2|7811.2|7826.7|7811.7|7825.2|7810.2|160
1655730000000|2022-06-20 13:00:00|7826.3|7811.3|7827|7812|7834.1|7813.8|7825.4|7805.1|387
1655733600000|2022-06-20 14:00:00|7827.2|7812.2|7820.9|7805.9|7830.7|7812.5|7819.7|7804.7|319
1655737200000|2022-06-20 15:00:00|7820.8|7805.8|7826.9|7801.9|7828|7808.2|7820.8|7801.4|225
1655740800000|2022-06-20 16:00:00|7826.4|7801.4|7829.4|7804.4|7829.5|7809.2|7822.4|7801.3|119
1655744400000|2022-06-20 17:00:00|7824.4|7809.4|7824.5|7809.5|7829.6|7809.7|7823.9|7804|81
1655748000000|2022-06-20 18:00:00|7824.6|7809.6|7825.3|7810.3|7825.4|7810.4|7824.6|7809.6|9
1655769600000|2022-06-21 00:00:00|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|1
1655773200000|2022-06-21 01:00:00|7830.6|7805.6|7832.1|7807.1|7832.2|7807.2|7829.5|7804.5|60
1655776800000|2022-06-21 02:00:00|7831.9|7806.9|7833.7|7808.7|7835.9|7810.9|7829.8|7804.8|109
1655780400000|2022-06-21 03:00:00|7833.6|7808.6|7832.7|7817.7|7834.9|7817.8|7827.6|7807.5|327
1655784000000|2022-06-21 04:00:00|7833|7818|7833.9|7818.9|7836|7821|7833|7818|493
1655787600000|2022-06-21 05:00:00|7834|7819|7837.8|7822.8|7839.7|7824.7|7833.9|7818.9|462
1655791200000|2022-06-21 06:00:00|7837.9|7822.9|7838.6|7823.6|7839.5|7824.5|7837.4|7822.4|312
1655794800000|2022-06-21 07:00:00|7838.7|7823.7|7837.5|7822.5|7838.7|7823.7|7836.3|7821.3|432
1655798400000|2022-06-21 08:00:00|7837.4|7822.4|7837|7822|7838.2|7823.2|7835.8|7820.8|186
1655802000000|2022-06-21 09:00:00|7836.9|7821.9|7836.4|7821.4|7838.2|7823.2|7829.4|7814.4|733
1655805600000|2022-06-21 10:00:00|7836.3|7821.3|7838.6|7823.6|7839.7|7824.7|7835.7|7820.7|300
1655809200000|2022-06-21 11:00:00|7838.7|7823.7|7843.8|7828.8|7849.7|7830.4|7838.7|7823.6|432
1655812800000|2022-06-21 12:00:00|7843.6|7828.6|7844.5|7829.5|7844.7|7829.7|7842.3|7827.3|457
1655816400000|2022-06-21 13:00:00|7844.4|7829.4|7842.6|7827.6|7847.9|7829.9|7842.4|7822.5|214
1655820000000|2022-06-21 14:00:00|7842.7|7827.7|7845.3|7820.3|7847.8|7828.1|7840.1|7819.9|214
1655823600000|2022-06-21 15:00:00|7845.2|7820.2|7842.3|7827.3|7846.6|7829.7|7840.6|7820.1|241
1655827200000|2022-06-21 16:00:00|7842.2|7827.2|7844.1|7829.1|7850.6|7831.4|7841.9|7824.4|226
1655830800000|2022-06-21 17:00:00|7844|7829|7842.4|7827.4|7848.4|7829.3|7842.1|7821.4|176
1655834400000|2022-06-21 18:00:00|7842.5|7827.5|7846|7831|7848.6|7831|7842.2|7822.8|124
1655856000000|2022-06-22 00:00:00|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|1
1655859600000|2022-06-22 01:00:00|7850|7825|7851.9|7826.9|7853.7|7828.7|7849.8|7824.8|108
1655863200000|2022-06-22 02:00:00|7852|7827|7854.5|7829.5|7855|7830|7850.6|7825.6|96
1655866800000|2022-06-22 03:00:00|7854.4|7829.4|7846.2|7831.2|7854.4|7831.3|7839|7815.4|531
1655870400000|2022-06-22 04:00:00|7846.1|7831.1|7842.8|7827.8|7847.3|7832.3|7842.7|7827.7|507
1655874000000|2022-06-22 05:00:00|7843.1|7828.1|7846.1|7831.1|7848.5|7833.5|7842.6|7827.6|384
1655877600000|2022-06-22 06:00:00|7846|7831|7849.6|7834.6|7851.7|7836.7|7845.8|7830.8|562
1655881200000|2022-06-22 07:00:00|7849.7|7834.7|7853.7|7838.7|7856.8|7841.8|7848.7|7833.7|942
1655884800000|2022-06-22 08:00:00|7853.6|7838.6|7851.9|7836.9|7854.3|7839.3|7850|7835|482
1655888400000|2022-06-22 09:00:00|7852|7837|7862.9|7847.9|7862.9|7847.9|7845|7830|1131
1655892000000|2022-06-22 10:00:00|7862.8|7847.8|7860.2|7845.2|7864.8|7849.8|7859.9|7844.9|995
1655895600000|2022-06-22 11:00:00|7860.1|7845.1|7860.2|7845.2|7869.1|7848.1|7857.6|7838|522
1655899200000|2022-06-22 12:00:00|7860.1|7845.1|7858.8|7843.8|7861.4|7846.4|7857.8|7842.8|692
1655902800000|2022-06-22 13:00:00|7858.6|7843.6|7856.5|7831.5|7859|7843.9|7851.3|7831.2|494
1655906400000|2022-06-22 14:00:00|7856.4|7831.4|7846|7831|7856.7|7837.4|7845|7826.5|466
1655910000000|2022-06-22 15:00:00|7845.9|7830.9|7854.9|7839.9|7859.5|7840.3|7845.9|7827|287
1655913600000|2022-06-22 16:00:00|7854.8|7839.8|7852.7|7837.7|7858.9|7839.8|7852.1|7832|231
1655917200000|2022-06-22 17:00:00|7852.6|7837.6|7851.6|7836.6|7857.9|7837.7|7850.8|7831.5|177
1655920800000|2022-06-22 18:00:00|7851.7|7836.7|7847.7|7832.7|7856.5|7837|7847.1|7827|180
1655942400000|2022-06-23 00:00:00|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|1
1655946000000|2022-06-23 01:00:00|7858.8|7833.8|7855|7830|7858.8|7833.8|7852|7827|64
1655949600000|2022-06-23 02:00:00|7854.9|7829.9|7856.5|7831.5|7856.8|7831.8|7854.9|7829.9|39
1655953200000|2022-06-23 03:00:00|7856.6|7831.6|7850.9|7835.9|7857.6|7839.5|7849.5|7827.5|580
1655956800000|2022-06-23 04:00:00|7850.8|7835.8|7852|7837|7853.1|7838.1|7848.9|7833.9|656
1655960400000|2022-06-23 05:00:00|7851.9|7836.9|7852.9|7837.9|7854.4|7839.4|7850.6|7835.6|960
1655964000000|2022-06-23 06:00:00|7853|7838|7853.7|7838.7|7854.4|7839.4|7851.9|7836.9|271
1655967600000|2022-06-23 07:00:00|7853.8|7838.8|7861.1|7846.1|7861.6|7846.6|7853.7|7838.7|1120
1655971200000|2022-06-23 08:00:00|7861|7846|7862.2|7847.2|7863.9|7848.9|7860.8|7845.8|823
1655974800000|2022-06-23 09:00:00|7862.1|7847.1|7860.1|7845.1|7866.2|7851.2|7858.9|7843.9|673
1655978400000|2022-06-23 10:00:00|7860|7845|7858.8|7843.8|7862.1|7847.1|7858.1|7843.1|409
1655982000000|2022-06-23 11:00:00|7858.7|7843.7|7856.7|7841.7|7859.2|7844.2|7854.6|7839.6|364
1655985600000|2022-06-23 12:00:00|7856.6|7841.6|7855.1|7840.1|7857.9|7842.9|7854.8|7839.8|437
1655989200000|2022-06-23 13:00:00|7855|7840|7852.5|7827.5|7859.1|7840.2|7848.2|7825.3|306
1655992800000|2022-06-23 14:00:00|7851|7826|7844.3|7829.3|7853.2|7834.3|7843.9|7824.2|465
1655996400000|2022-06-23 15:00:00|7844.4|7829.4|7848|7823|7849|7829.6|7841.9|7822.2|323
1656000000000|2022-06-23 16:00:00|7847.9|7822.9|7844.4|7829.4|7850.1|7830.8|7843.3|7822.8|309
1656003600000|2022-06-23 17:00:00|7844.5|7829.5|7852.2|7827.2|7852.9|7831.4|7844.3|7824.4|334
1656007200000|2022-06-23 18:00:00|7852.1|7827.1|7851.4|7826.4|7852.3|7831.2|7845.6|7825.1|62
1656028800000|2022-06-24 00:00:00|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|1
1656032400000|2022-06-24 01:00:00|7851.7|7826.7|7849.7|7824.7|7852|7827|7849.5|7824.5|31
1656036000000|2022-06-24 02:00:00|7848.7|7823.7|7846.5|7821.5|7848.7|7823.7|7846.3|7821.3|41
1656039600000|2022-06-24 03:00:00|7846.6|7821.6|7849.9|7834.9|7854.2|7835.2|7846.1|7821.1|591
1656043200000|2022-06-24 04:00:00|7850|7835|7852.4|7837.4|7853|7838|7850|7835|445
1656046800000|2022-06-24 05:00:00|7852.2|7837.2|7858.9|7843.9|7860.2|7845.2|7852.2|7837.2|459
1656050400000|2022-06-24 06:00:00|7859|7844|7860.2|7845.2|7861|7846|7858.6|7843.6|397
1656054000000|2022-06-24 07:00:00|7860|7845|7859.4|7844.4|7861.1|7846.1|7858.1|7843.1|677
1656057600000|2022-06-24 08:00:00|7859.5|7844.5|7856.4|7841.4|7860.6|7845.6|7853.9|7838.9|673
1656061200000|2022-06-24 09:00:00|7856.2|7841.2|7859.8|7844.8|7860.3|7845.3|7856.2|7841.2|649
1656064800000|2022-06-24 10:00:00|7860|7845|7859.4|7844.4|7860.8|7845.8|7858.4|7843.4|840
1656068400000|2022-06-24 11:00:00|7859.5|7844.5|7861.6|7846.6|7864.3|7848|7859.3|7837.7|412
1656072000000|2022-06-24 12:00:00|7861.5|7846.5|7857|7842|7863.3|7846.5|7853.8|7833.9|628
1656075600000|2022-06-24 13:00:00|7857.1|7842.1|7858.3|7833.3|7865.6|7845.7|7852.2|7832.2|501
1656079200000|2022-06-24 14:00:00|7858.1|7833.1|7861.1|7836.1|7861.1|7840.8|7849.7|7829.5|638
1656082800000|2022-06-24 15:00:00|7861|7836|7854.6|7839.6|7861.2|7841.2|7854|7834.5|387
1656086400000|2022-06-24 16:00:00|7854.5|7839.5|7855.9|7830.9|7858.6|7839.9|7853.9|7830.9|149
1656090000000|2022-06-24 17:00:00|7856|7831|7857.7|7832.7|7859.1|7839.1|7851.6|7830.5|201
1656093600000|2022-06-24 18:00:00|7857.6|7832.6|7857.8|7832.8|7859.2|7834.2|7857.1|7832.1|24
1656097200000|2022-06-24 19:00:00|7857.3|7832.3|7857.6|7832.6|7857.9|7832.9|7856.6|7831.6|22
1656288000000|2022-06-27 00:00:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1656291600000|2022-06-27 01:00:00|7865.4|7840.4|7858|7833|7865.5|7840.5|7848.5|7823.5|279
1656295200000|2022-06-27 02:00:00|7857.9|7832.9|7853.8|7828.8|7859|7834.4|7853.6|7828.6|120
1656298800000|2022-06-27 03:00:00|7853.7|7828.7|7857.5|7842.5|7859.8|7843.4|7842.1|7827.1|425
1656302400000|2022-06-27 04:00:00|7857.6|7842.6|7853.5|7838.5|7858.3|7843.3|7853.3|7838.3|424
1656306000000|2022-06-27 05:00:00|7853.6|7838.6|7857.1|7842.1|7857.2|7842.2|7853.1|7838.1|451
1656309600000|2022-06-27 06:00:00|7857|7842|7856.4|7841.4|7859.2|7844.2|7854.9|7839.9|552
1656313200000|2022-06-27 07:00:00|7856.2|7841.2|7857.9|7842.9|7858.5|7843.5|7854.3|7839.3|962
1656316800000|2022-06-27 08:00:00|7857.8|7842.8|7861.1|7846.1|7861.3|7846.3|7857.8|7842.8|411
1656320400000|2022-06-27 09:00:00|7860.9|7845.9|7861.9|7846.9|7865.2|7850.2|7860.4|7845.4|431
1656324000000|2022-06-27 10:00:00|7862.1|7847.1|7872.4|7857.4|7872.6|7857.6|7861.7|7846.7|400
1656327600000|2022-06-27 11:00:00|7872.3|7857.3|7872.1|7857.1|7873|7858|7870.9|7855.9|226
1656331200000|2022-06-27 12:00:00|7872|7857|7884.8|7869.8|7889.3|7870.3|7871.8|7856.8|356
1656334800000|2022-06-27 13:00:00|7884.7|7869.7|7882.5|7857.5|7888.2|7870|7875.9|7855.5|461
1656338400000|2022-06-27 14:00:00|7882.4|7857.4|7874.2|7859.2|7882.9|7863.2|7874.2|7855.2|355
1656342000000|2022-06-27 15:00:00|7874.1|7859.1|7879.6|7854.6|7879.6|7859.1|7871.9|7852.7|229
1656345600000|2022-06-27 16:00:00|7879.5|7854.5|7879.8|7854.8|7881.4|7859.7|7874.3|7854|284
1656349200000|2022-06-27 17:00:00|7879.9|7854.9|7881.4|7856.4|7883.3|7858.3|7879.9|7854.9|250
1656352800000|2022-06-27 18:00:00|7881.5|7856.5|7881.2|7856.2|7882.2|7857.2|7880.6|7855.6|58
1656374400000|2022-06-28 00:00:00|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|1
1656378000000|2022-06-28 01:00:00|7883.8|7858.8|7886.2|7861.2|7886.3|7861.3|7883.3|7858.3|64
1656381600000|2022-06-28 02:00:00|7885.8|7859.1|7879.7|7854.7|7885.8|7859.3|7879.7|7854.7|129
1656385200000|2022-06-28 03:00:00|7879.6|7854.6|7886.3|7871.3|7892.7|7873.2|7879.6|7854.6|629
1656388800000|2022-06-28 04:00:00|7886.2|7871.2|7892.2|7877.2|7895.6|7880.6|7885.9|7870.9|704
1656392400000|2022-06-28 05:00:00|7892|7877|7894.1|7879.1|7894.4|7879.4|7888.8|7873.8|486
1656396000000|2022-06-28 06:00:00|7894.3|7879.3|7900.9|7885.9|7904.7|7886.5|7892|7875|1174
1656399600000|2022-06-28 07:00:00|7901.1|7886.1|7903.9|7888.9|7915.2|7893.6|7898.2|7878|1070
1656403200000|2022-06-28 08:00:00|7903.8|7888.8|7903.9|7888.9|7910.3|7892.3|7900|7879.9|931
1656406800000|2022-06-28 09:00:00|7903.8|7888.8|7909.2|7894.2|7916|7899.7|7897.2|7877|1299
1656410400000|2022-06-28 10:00:00|7910.7|7895.7|7916.5|7901.5|7921.9|7902.2|7906.8|7886.5|860
1656414000000|2022-06-28 11:00:00|7916.6|7901.6|7925.9|7900.9|7926.2|7906.9|7916|7897.4|482
1656417600000|2022-06-28 12:00:00|7926.1|7901.1|7926.6|7911.6|7935|7915.6|7921.8|7901.1|396
1656421200000|2022-06-28 13:00:00|7926.8|7911.8|7929.8|7904.8|7931.3|7911.9|7922.3|7901.1|524
1656424800000|2022-06-28 14:00:00|7929.9|7904.9|7935.1|7910.1|7936.4|7916.4|7924.4|7904.6|377
1656428400000|2022-06-28 15:00:00|7935|7910|7932|7907|7935.1|7912.3|7926.7|7903.5|306
1656432000000|2022-06-28 16:00:00|7932.1|7907.1|7930.4|7905.4|7932.4|7911.3|7923.9|7903.1|271
1656435600000|2022-06-28 17:00:00|7930.5|7905.5|7932.4|7907.4|7933.4|7913.4|7926.8|7905.4|113
1656439200000|2022-06-28 18:00:00|7932.3|7907.3|7930|7915|7936.1|7915|7929.9|7907.3|122
1656460800000|2022-06-29 00:00:00|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|1
1656464400000|2022-06-29 01:00:00|7938.5|7913.5|7932.3|7907.3|7938.6|7913.6|7932.3|7907.3|61
1656468000000|2022-06-29 02:00:00|7932.4|7907.4|7933.8|7908.8|7936.2|7911.2|7932.2|7907.2|46
1656471600000|2022-06-29 03:00:00|7933.7|7908.7|7924.7|7909.7|7934.1|7910.5|7905.6|7880.6|961
1656475200000|2022-06-29 04:00:00|7924.8|7909.8|7915.8|7900.8|7928.1|7913.1|7913.7|7898.7|1190
1656478800000|2022-06-29 05:00:00|7915.6|7900.6|7918.3|7903.3|7919.7|7904.7|7914.5|7899.5|1630
1656482400000|2022-06-29 06:00:00|7918.4|7903.4|7922.8|7907.8|7925.4|7910.4|7918.3|7903.3|843
1656486000000|2022-06-29 07:00:00|7922.7|7907.7|7924.6|7909.6|7930.3|7915.3|7922.1|7907.1|701
1656489600000|2022-06-29 08:00:00|7924.9|7909.9|7921.7|7906.7|7926.4|7911.4|7919.7|7904.7|626
1656493200000|2022-06-29 09:00:00|7921.5|7906.5|7927.2|7912.2|7927.5|7912.5|7920.8|7905.8|776
1656496800000|2022-06-29 10:00:00|7927|7912|7933.9|7908.9|7937|7919.8|7926.3|7908.8|797
1656500400000|2022-06-29 11:00:00|7933.8|7908.8|7933.3|7908.3|7934|7914.3|7927.7|7908.3|223
1656504000000|2022-06-29 12:00:00|7933.4|7908.4|7920.1|7905.1|7933.4|7913.4|7920.1|7901.4|588
1656507600000|2022-06-29 13:00:00|7920|7905|7927.4|7912.4|7935.8|7915.7|7920|7905|539
1656511200000|2022-06-29 14:00:00|7927.5|7912.5|7924.6|7909.6|7933.4|7912.9|7923.2|7904.6|648
1656514800000|2022-06-29 15:00:00|7924.5|7909.5|7924.5|7899.5|7932|7912.5|7921.2|7897.1|648
1656518400000|2022-06-29 16:00:00|7924.6|7899.6|7928.4|7903.4|7929.7|7908.8|7922.8|7899.6|1376
1656522000000|2022-06-29 17:00:00|7928.3|7903.3|7925.3|7900.3|7928.4|7906.6|7920.9|7900.3|133
1656525600000|2022-06-29 18:00:00|7925.2|7900.2|7920.7|7905.7|7926.3|7905.7|7920.7|7896.5|759
1656547200000|2022-06-30 00:00:00|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|1
1656550800000|2022-06-30 01:00:00|7926.9|7901.9|7921.2|7896.2|7926.9|7901.9|7921.1|7896.1|57
1656554400000|2022-06-30 02:00:00|7921.1|7896.1|7920.9|7895.9|7921.1|7896.1|7920.6|7895.6|64
1656558000000|2022-06-30 03:00:00|7921.3|7896.3|7922.6|7907.6|7928.1|7908.4|7918.2|7896.2|1060
1656561600000|2022-06-30 04:00:00|7922.7|7907.7|7923.8|7908.8|7924.1|7909.1|7920.4|7905.4|350
1656565200000|2022-06-30 05:00:00|7923.9|7908.9|7921.1|7906.1|7924.2|7909.2|7920.9|7905.9|347
1656568800000|2022-06-30 06:00:00|7921.2|7906.2|7922.5|7907.5|7923.6|7908.6|7919.5|7904.5|385
1656572400000|2022-06-30 07:00:00|7922.4|7907.4|7923|7908|7924.1|7909.1|7921.2|7906.2|534
1656576000000|2022-06-30 08:00:00|7923.2|7908.2|7923.9|7908.9|7931.3|7911.8|7920.8|7904.6|1011
1656579600000|2022-06-30 09:00:00|7924|7909|7927.2|7912.2|7929.1|7914.1|7921.7|7906.7|763
1656583200000|2022-06-30 10:00:00|7927.3|7912.3|7929.6|7914.6|7930.4|7915.4|7926.5|7911.5|344
1656586800000|2022-06-30 11:00:00|7929.5|7914.5|7932.2|7917.2|7939.6|7921.4|7928.2|7911.7|822
1656590400000|2022-06-30 12:00:00|7932.4|7917.4|7935.9|7920.9|7940.9|7921.1|7932.3|7914.4|497
1656594000000|2022-06-30 13:00:00|7936|7921|7937.3|7922.3|7940.3|7922.5|7932.1|7914.2|489
1656597600000|2022-06-30 14:00:00|7937.4|7922.4|7932.9|7917.9|7937.4|7922.4|7931.4|7916.4|417
1656601200000|2022-06-30 15:00:00|7932.5|7917.5|7932|7917|7936.9|7917.7|7930.4|7911.5|348
1656604800000|2022-06-30 16:00:00|7931.9|7916.9|7925.4|7910.4|7935.1|7917|7924.7|7905.2|523
1656608400000|2022-06-30 17:00:00|7925.3|7910.3|7934.6|7909.6|7936.1|7911.9|7924.8|7907.1|818
1656612000000|2022-06-30 18:00:00|7934.4|7909.4|7924.9|7909.9|7934.5|7912.6|7924.9|7904.9|424
1656633600000|2022-07-01 00:00:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656637200000|2022-07-01 01:00:00|7929.5|7904.5|7931.6|7906.6|7934|7909|7929.5|7904.5|112
1656640800000|2022-07-01 02:00:00|7931.7|7906.7|7935.3|7910.3|7935.5|7910.5|7931.7|7906.7|98
1656644400000|2022-07-01 03:00:00|7935.2|7910.2|7941.3|7926.3|7948.2|7929.5|7928.2|7904.4|1119
1656648000000|2022-07-01 04:00:00|7941.4|7926.4|7936.8|7921.8|7942.1|7927.1|7935.7|7920.7|591
1656651600000|2022-07-01 05:00:00|7936.9|7921.9|7939.7|7924.7|7941.9|7926.9|7936.7|7921.7|640
1656655200000|2022-07-01 06:00:00|7939.6|7924.6|7939.9|7924.9|7942|7927|7937.7|7922.7|517
1656658800000|2022-07-01 07:00:00|7940|7925|7940.4|7925.4|7941.5|7926.5|7939|7924|584
1656662400000|2022-07-01 08:00:00|7940.5|7925.5|7935.6|7920.6|7941.5|7926.5|7933.8|7918.8|466
1656666000000|2022-07-01 09:00:00|7935.8|7920.8|7935.3|7920.3|7938.3|7923.3|7932.3|7917.3|1145
1656669600000|2022-07-01 10:00:00|7935.5|7920.5|7925.9|7910.9|7935.5|7920.5|7912.7|7892.4|1579
1656673200000|2022-07-01 11:00:00|7925.8|7910.8|7934|7919|7936.9|7919.2|7923.1|7908.1|844
1656676800000|2022-07-01 12:00:00|7933.9|7918.9|7934.1|7919.1|7939.7|7920.9|7931.7|7911.9|311
1656680400000|2022-07-01 13:00:00|7934.2|7919.2|7929.4|7904.4|7938.5|7919.5|7923.4|7903.7|696
1656684000000|2022-07-01 14:00:00|7929.6|7904.6|7930.6|7905.6|7934.4|7914.5|7923.1|7903.5|750
1656687600000|2022-07-01 15:00:00|7930.5|7905.5|7921.5|7906.5|7933.6|7911.2|7920|7900.1|601
1656691200000|2022-07-01 16:00:00|7921.6|7906.6|7928.8|7903.8|7929.2|7907|7920.9|7901|681
1656694800000|2022-07-01 17:00:00|7929|7904|7922.2|7907.2|7929.3|7907.8|7922|7902|379
1656698400000|2022-07-01 18:00:00|7922.3|7907.3|7925.4|7900.4|7928.1|7907.5|7920.3|7900.3|384
1656702000000|2022-07-01 19:00:00|7925.5|7900.5|7931.1|7902.1|7932.6|7907.6|7920.5|7899.8|610
1656892800000|2022-07-04 00:00:00|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|1
1656896400000|2022-07-04 01:00:00|7930.6|7903.2|7932.9|7907.9|7934.8|7909.8|7930.6|7903.2|127
1656900000000|2022-07-04 02:00:00|7932.8|7907.8|7934.3|7909.3|7934.4|7909.4|7931.4|7906.4|72
1656903600000|2022-07-04 03:00:00|7934.5|7909.5|7933.4|7918.4|7938.3|7918.5|7929.2|7907|734
1656907200000|2022-07-04 04:00:00|7933.2|7918.2|7935|7920|7936.3|7921.3|7932|7917|611
1656910800000|2022-07-04 05:00:00|7934.9|7919.9|7934|7919|7935.4|7920.4|7933.1|7918.1|378
1656914400000|2022-07-04 06:00:00|7934.1|7919.1|7929.3|7914.3|7935.1|7920.1|7927.3|7912.3|843
1656918000000|2022-07-04 07:00:00|7929.2|7914.2|7930.6|7915.6|7931|7916|7928.1|7913.1|533
1656921600000|2022-07-04 08:00:00|7930.7|7915.7|7922.3|7907.3|7932.2|7917.2|7919.1|7904.1|716
1656925200000|2022-07-04 09:00:00|7922.2|7907.2|7924.9|7909.9|7924.9|7909.9|7916|7901|982
1656928800000|2022-07-04 10:00:00|7925.1|7910.1|7925.2|7910.2|7926|7911|7922.2|7907.2|487
1656932400000|2022-07-04 11:00:00|7925|7910|7923.7|7908.7|7926.1|7911.1|7923.3|7908.3|253
1656936000000|2022-07-04 12:00:00|7923.6|7908.6|7922.9|7907.9|7923.8|7908.8|7922.2|7907.2|87
1656939600000|2022-07-04 13:00:00|7922.8|7907.8|7924.3|7909.3|7930.5|7911.5|7922.8|7904.9|238
1656943200000|2022-07-04 14:00:00|7924.4|7909.4|7923.9|7908.9|7930.2|7909.5|7923.9|7901.1|203
1656946800000|2022-07-04 15:00:00|7923.8|7908.8|7930.6|7905.6|7934|7912|7923.3|7905.6|247
1656950400000|2022-07-04 16:00:00|7930.7|7905.7|7932.3|7907.3|7933.2|7908.2|7930.6|7905.6|251
1656954000000|2022-07-04 17:00:00|7932.4|7907.4|7930.9|7905.9|7932.7|7907.7|7930.9|7905.9|312
1656957600000|2022-07-04 18:00:00|7930.8|7905.8|7932|7907|7934|7909|7930.4|7905.4|82
1656979200000|2022-07-05 00:00:00|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|1
1656982800000|2022-07-05 01:00:00|7932|7907|7931.7|7906.7|7933.4|7908.4|7931.5|7906.5|96
1656986400000|2022-07-05 02:00:00|7931.8|7906.8|7932.9|7907.9|7932.9|7907.9|7931.8|7906.8|34
1656990000000|2022-07-05 03:00:00|7933|7908|7935.2|7920.2|7939.8|7920.5|7931.7|7908|1018
1656993600000|2022-07-05 04:00:00|7935.3|7920.3|7936|7921|7943.5|7925.6|7934|7917.8|987
1656997200000|2022-07-05 05:00:00|7936.1|7921.1|7938.1|7923.1|7938.1|7923.1|7935|7920|565
1657000800000|2022-07-05 06:00:00|7938.4|7923.4|7939.3|7924.3|7941.3|7926.3|7937.4|7922.4|871
1657004400000|2022-07-05 07:00:00|7939.5|7924.5|7939.3|7924.3|7940.7|7925.7|7933.5|7918.5|1530
1657008000000|2022-07-05 08:00:00|7939.4|7924.4|7944.2|7929.2|7949.6|7934.6|7939.3|7924.3|1644
1657011600000|2022-07-05 09:00:00|7944|7929|7965.9|7950.9|7966.6|7950.9|7942.8|7927.8|1146
1657015200000|2022-07-05 10:00:00|7966|7951|7961.9|7946.9|7972.8|7954.9|7958.1|7939.8|1497
1657018800000|2022-07-05 11:00:00|7961.8|7946.8|7966.4|7951.4|7971.1|7951.9|7961.5|7943.4|830
1657022400000|2022-07-05 12:00:00|7966.5|7951.5|7964.4|7949.4|7974.6|7953.9|7964.4|7945.1|1019
1657026000000|2022-07-05 13:00:00|7964.5|7949.5|7968.1|7943.1|7978.4|7958.2|7959.3|7938.9|875
1657029600000|2022-07-05 14:00:00|7968|7943|7961.9|7946.9|7969.8|7948.7|7960.3|7940.9|546
1657033200000|2022-07-05 15:00:00|7961|7946|7956.4|7931.4|7968.3|7947.5|7951.9|7929.3|663
1657036800000|2022-07-05 16:00:00|7956.3|7931.3|7951.9|7936.9|7958.7|7937.2|7951.1|7931.3|255
1657040400000|2022-07-05 17:00:00|7952|7937|7955.6|7930.6|7956.5|7937|7949.1|7929.3|169
1657044000000|2022-07-05 18:00:00|7955.7|7930.7|7947.6|7932.6|7956.1|7933.3|7946.9|7927.2|280
1657065600000|2022-07-06 00:00:00|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|1
1657069200000|2022-07-06 01:00:00|7950.6|7925.6|7953.7|7928.7|7954.8|7929.8|7950.5|7925.5|90
1657072800000|2022-07-06 02:00:00|7953.5|7928.5|7952|7927|7953.6|7928.6|7951.2|7926.2|87
1657076400000|2022-07-06 03:00:00|7952.1|7927.1|7953.4|7938.4|7964.4|7944.9|7951.7|7926.7|850
1657080000000|2022-07-06 04:00:00|7953.5|7938.5|7957.3|7942.3|7961.8|7946.8|7953.5|7938.5|961
1657083600000|2022-07-06 05:00:00|7957.2|7942.2|7961.4|7946.4|7967.9|7952.9|7957|7942|1434
1657087200000|2022-07-06 06:00:00|7961.6|7946.6|7958.9|7943.9|7962.6|7947.6|7958.2|7943.2|777
1657090800000|2022-07-06 07:00:00|7958.7|7943.7|7960.2|7945.2|7960.9|7945.9|7956.4|7941.4|898
1657094400000|2022-07-06 08:00:00|7960.1|7945.1|7962.3|7947.3|7964.8|7949.8|7958.3|7943.3|1188
1657098000000|2022-07-06 09:00:00|7962.4|7947.4|7958.9|7943.9|7963.3|7948.3|7953.6|7938.6|1090
1657101600000|2022-07-06 10:00:00|7958.8|7943.8|7959.2|7944.2|7961.8|7946.8|7957.6|7942.6|988
1657105200000|2022-07-06 11:00:00|7959.1|7944.1|7950.1|7925.1|7959.1|7944.1|7924.2|7902.5|2177
1657108800000|2022-07-06 12:00:00|7950.2|7925.2|7942.2|7917.2|7950.6|7929.8|7941.3|7916.3|906
1657112400000|2022-07-06 13:00:00|7942.1|7917.1|7944.1|7919.1|7945.1|7925.7|7936.4|7915.5|855
1657116000000|2022-07-06 14:00:00|7944.9|7919.9|7941.1|7916.1|7945.5|7926.3|7934.7|7914.5|951
1657119600000|2022-07-06 15:00:00|7941|7916|7942.7|7917.7|7943|7923.1|7934.8|7914.9|591
1657123200000|2022-07-06 16:00:00|7942.8|7917.8|7940.7|7915.7|7943.5|7923.9|7935.1|7914.5|551
1657126800000|2022-07-06 17:00:00|7940.6|7915.6|7940.1|7915.1|7942.7|7922.2|7933.8|7914.1|357
1657130400000|2022-07-06 18:00:00|7935.6|7910.6|7941.7|7916.7|7942.1|7921.1|7935.6|7910.6|556
1657152000000|2022-07-07 00:00:00|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|1
1657155600000|2022-07-07 01:00:00|7942.3|7917.3|7943.2|7918.2|7943.4|7918.4|7940.2|7915.2|64
1657159200000|2022-07-07 02:00:00|7943.3|7918.3|7938.6|7913.6|7944.5|7919.5|7933|7908|224
1657162800000|2022-07-07 03:00:00|7938.7|7913.7|7929.3|7914.3|7945.6|7920.6|7918.4|7900.5|1241
1657166400000|2022-07-07 04:00:00|7929.7|7914.7|7931.2|7916.2|7934.3|7919.3|7929.1|7914.1|1069
1657170000000|2022-07-07 05:00:00|7931.3|7916.3|7929.4|7914.4|7931.4|7916.4|7923.7|7908.7|850
1657173600000|2022-07-07 06:00:00|7929.3|7914.3|7934.4|7919.4|7935.3|7920.3|7929.1|7914.1|674
1657177200000|2022-07-07 07:00:00|7934.5|7919.5|7943.9|7928.9|7944.1|7929.1|7934.1|7919.1|1139
1657180800000|2022-07-07 08:00:00|7943.8|7928.8|7952|7937|7954.1|7939.1|7942.5|7927.5|1259
1657184400000|2022-07-07 09:00:00|7951.8|7936.8|7947.8|7932.8|7958.1|7940.3|7946|7927.1|1220
1657188000000|2022-07-07 10:00:00|7948|7933|7945.6|7930.6|7949.9|7934.9|7941.3|7926.3|992
1657191600000|2022-07-07 11:00:00|7945.5|7930.5|7946|7931|7951|7931.3|7943|7924.8|388
1657195200000|2022-07-07 12:00:00|7945.8|7930.8|7946.8|7931.8|7953.6|7933.5|7944.3|7927.5|918
1657198800000|2022-07-07 13:00:00|7946.9|7931.9|7948.8|7923.8|7952.8|7932.5|7943.5|7923.2|371
1657202400000|2022-07-07 14:00:00|7948.9|7923.9|7946.2|7921.2|7950|7925|7942.6|7917.6|396
1657206000000|2022-07-07 15:00:00|7941.3|7926.3|7950.3|7925.3|7950.4|7929.3|7940.8|7921.1|359
1657209600000|2022-07-07 16:00:00|7950.2|7925.2|7949.1|7924.1|7950.6|7928.2|7942.4|7922.7|362
1657213200000|2022-07-07 17:00:00|7948.8|7923.8|7949.1|7924.1|7949.5|7924.5|7948.7|7923.7|403
1657216800000|2022-07-07 18:00:00|7949.2|7924.2|7947.3|7932.3|7953.2|7933.7|7946.6|7924|296
1657238400000|2022-07-08 00:00:00|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|1
1657242000000|2022-07-08 01:00:00|7954.5|7929.5|7951.1|7926.1|7954.6|7929.6|7949.4|7924.4|62
1657245600000|2022-07-08 02:00:00|7951.2|7926.2|7953.2|7928.2|7956.4|7931.4|7950.2|7925.2|140
1657249200000|2022-07-08 03:00:00|7953.6|7928.6|7957.2|7932.2|7960.1|7938.3|7950.4|7927.5|1003
1657252800000|2022-07-08 04:00:00|7957.3|7932.3|7953.8|7938.8|7957.8|7939.7|7951.4|7932.1|703
1657256400000|2022-07-08 05:00:00|7953.9|7938.9|7950.3|7935.3|7954.1|7939.1|7949.2|7934.2|751
1657260000000|2022-07-08 06:00:00|7950.4|7935.4|7953.9|7938.9|7956.1|7941.1|7950|7935|849
1657263600000|2022-07-08 07:00:00|7953.7|7938.7|7958.3|7943.3|7961.9|7946.9|7953.4|7938.4|1367
1657267200000|2022-07-08 08:00:00|7958.1|7943.1|7959.8|7944.8|7964.2|7946.7|7956.3|7938.8|798
1657270800000|2022-07-08 09:00:00|7960|7945|7954.4|7939.4|7962.2|7947.2|7951.2|7931.9|1403
1657274400000|2022-07-08 10:00:00|7954.3|7939.3|7958.8|7943.8|7960|7944.2|7949.9|7934.4|710
1657278000000|2022-07-08 11:00:00|7958.9|7943.9|7955.9|7940.9|7962.6|7944.1|7955.6|7936.8|389
1657281600000|2022-07-08 12:00:00|7955.8|7940.8|7963.5|7948.5|7970.7|7951.2|7953.8|7930.4|854
1657285200000|2022-07-08 13:00:00|7968.3|7943.3|7974|7949|7975|7951.7|7962.8|7939.5|941
1657288800000|2022-07-08 14:00:00|7973.9|7948.9|7968.8|7943.8|7978.3|7956.6|7963.8|7943.2|781
1657292400000|2022-07-08 15:00:00|7968.7|7943.7|7963.3|7938.3|7969|7945.3|7954.3|7932.8|590
1657296000000|2022-07-08 16:00:00|7962.7|7937.7|7963.3|7938.3|7965|7943.6|7957.6|7937.4|463
1657299600000|2022-07-08 17:00:00|7963.4|7938.4|7965|7940|7965.4|7940.4|7963|7938|305
1657303200000|2022-07-08 18:00:00|7960.1|7945.1|7965.4|7940.4|7965.4|7945.1|7959.8|7938.8|174
1657306800000|2022-07-08 19:00:00|7965.3|7940.3|7966.7|7941.7|7969.6|7946.2|7958.8|7936.9|206
1657497600000|2022-07-11 00:00:00|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|1
1657501200000|2022-07-11 01:00:00|7971|7946|7965|7940|7971.3|7946.3|7962.9|7933.9|134
1657504800000|2022-07-11 02:00:00|7963.2|7938.2|7968.7|7943.7|7972.7|7947.7|7962.1|7937.1|167
1657508400000|2022-07-11 03:00:00|7968.8|7943.8|7964.4|7949.4|7970|7951|7949.1|7924.1|903
1657512000000|2022-07-11 04:00:00|7964.5|7949.5|7970.3|7955.3|7974.6|7959.6|7964.1|7949.1|794
1657515600000|2022-07-11 05:00:00|7970.4|7955.4|7974.2|7959.2|7975.3|7960.3|7970.3|7955.3|958
1657519200000|2022-07-11 06:00:00|7974.4|7959.4|7973.6|7958.6|7977|7962|7969.1|7954.1|1212
1657522800000|2022-07-11 07:00:00|7973.5|7958.5|7972.8|7957.8|7975.6|7960.6|7970.6|7955.6|929
1657526400000|2022-07-11 08:00:00|7972.7|7957.7|7974|7959|7976.3|7961.3|7971.4|7956.4|653
1657530000000|2022-07-11 09:00:00|7974.1|7959.1|7977.4|7962.4|7977.4|7962.4|7967.5|7952.5|1166
1657533600000|2022-07-11 10:00:00|7977.2|7962.2|7980.8|7965.8|7984|7969|7977.1|7962.1|739
1657537200000|2022-07-11 11:00:00|7981.1|7966.1|7978.8|7963.8|7984.2|7966.3|7977.6|7959.2|359
1657540800000|2022-07-11 12:00:00|7978.7|7963.7|7983.8|7968.8|7985.7|7970.7|7978|7963|429
1657544400000|2022-07-11 13:00:00|7983.7|7968.7|7985.6|7970.6|7991.6|7976.6|7983.7|7968.7|516
1657548000000|2022-07-11 14:00:00|7985.7|7970.7|7982.2|7967.2|7987.8|7972.8|7977.8|7962.8|723
1657551600000|2022-07-11 15:00:00|7982.7|7967.7|7980.3|7965.3|7984.6|7969.6|7980|7965|546
1657555200000|2022-07-11 16:00:00|7980.2|7965.2|7981.8|7966.8|7984|7969|7979.9|7964.9|434
1657558800000|2022-07-11 17:00:00|7982|7967|7977|7962|7982|7967|7975|7960|360
1657562400000|2022-07-11 18:00:00|7976.8|7961.8|7976.6|7961.6|7977.8|7962.8|7975.8|7960.8|156
1657584000000|2022-07-12 00:00:00|7985|7960|7985|7960|7985|7960|7985|7960|1
1657587600000|2022-07-12 01:00:00|7981.7|7956.7|7989.8|7964.8|7990.3|7965.3|7981|7956|92
1657591200000|2022-07-12 02:00:00|7989.9|7964.9|7987.4|7962.4|7990.8|7965.8|7986.3|7961.3|61
1657594800000|2022-07-12 03:00:00|7987.6|7962.6|7989.8|7974.8|7993.8|7976.1|7984|7959|727
1657598400000|2022-07-12 04:00:00|7989.9|7974.9|7993.5|7978.5|7997.6|7982.6|7989.7|7974.7|818
1657602000000|2022-07-12 05:00:00|7993.6|7978.6|7996.9|7981.9|7997.2|7982.2|7993.5|7978.5|788
1657605600000|2022-07-12 06:00:00|7997|7982|7995.7|7980.7|7997.8|7982.8|7995|7980|898
1657609200000|2022-07-12 07:00:00|7995.6|7980.6|7995.8|7980.8|7998.1|7983.1|7993.9|7978.9|992
1657612800000|2022-07-12 08:00:00|7995.7|7980.7|7994.2|7979.2|7997.8|7982.8|7992.1|7977.1|797
1657616400000|2022-07-12 09:00:00|7994.3|7979.3|7993.5|7978.5|7996|7981|7986.7|7971.7|925
1657620000000|2022-07-12 10:00:00|7993.4|7978.4|7992.7|7977.7|7995.2|7980.2|7988.2|7973.2|778
1657623600000|2022-07-12 11:00:00|7992.6|7977.6|7988.3|7973.3|7993.3|7977.6|7986.2|7966.8|583
1657627200000|2022-07-12 12:00:00|7988.6|7973.6|7988.3|7973.3|7996|7981|7988.1|7973.1|601
1657630800000|2022-07-12 13:00:00|7988.4|7973.4|7986.5|7971.5|7989.6|7974.6|7982.9|7967.9|714
1657634400000|2022-07-12 14:00:00|7986.7|7971.7|7982.9|7967.9|7988.7|7973.7|7982.7|7967.7|807
1657638000000|2022-07-12 15:00:00|7983|7968|7979.7|7964.7|7983.3|7968.3|7979.7|7964.7|381
1657641600000|2022-07-12 16:00:00|7979.8|7964.8|7979.8|7964.8|7983.2|7968.2|7979.6|7964.6|284
1657645200000|2022-07-12 17:00:00|7979.9|7964.9|7980.7|7965.7|7980.8|7965.8|7979.8|7964.8|107
1657648800000|2022-07-12 18:00:00|7980.6|7965.6|7982|7967|7982|7967|7979.7|7964.7|186
1657670400000|2022-07-13 00:00:00|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|1
1657674000000|2022-07-13 01:00:00|7987.6|7962.6|7989.6|7964.6|7990.7|7965.7|7987.1|7962.1|46
1657677600000|2022-07-13 02:00:00|7989.5|7964.5|7986.3|7961.3|7989.6|7964.6|7986|7961|39
1657681200000|2022-07-13 03:00:00|7986.2|7961.2|7990.6|7975.6|7991.7|7976.1|7982.3|7961.1|882
1657684800000|2022-07-13 04:00:00|7990.7|7975.7|7994.3|7979.3|7995.6|7980.6|7990|7975|677
1657688400000|2022-07-13 05:00:00|7994.5|7979.5|7997|7982|7997.8|7982.8|7994.5|7979.5|412
1657692000000|2022-07-13 06:00:00|7996.7|7981.7|7997.6|7982.6|7998.9|7983.9|7994.9|7979.9|738
1657695600000|2022-07-13 07:00:00|7997.7|7982.7|7996.5|7981.5|8000.8|7985.8|7996.1|7981.1|675
1657699200000|2022-07-13 08:00:00|7996.4|7981.4|7994.9|7979.9|7999.2|7984.2|7992.8|7977.8|634
1657702800000|2022-07-13 09:00:00|7994.8|7979.8|7994.8|7979.8|7996|7981|7990|7975|666
1657706400000|2022-07-13 10:00:00|7994.7|7979.7|7993|7978|7996.7|7981.7|7992.2|7977.2|320
1657710000000|2022-07-13 11:00:00|7993.1|7978.1|7994.3|7979.3|7994.9|7979.9|7992.4|7977.4|184
1657713600000|2022-07-13 12:00:00|7994.1|7979.1|8019.5|7994.5|8024.7|8002.6|7992.1|7971.3|1308
1657717200000|2022-07-13 13:00:00|8019.6|7994.6|8018.4|7993.4|8020.3|7999.9|8005.3|7984.3|1029
1657720800000|2022-07-13 14:00:00|8018.3|7993.3|7996.7|7981.7|8022.5|8004.4|7996.5|7976.9|1301
1657724400000|2022-07-13 15:00:00|7996.5|7981.5|8004|7989|8004.3|7989.3|7994.7|7979.7|659
1657728000000|2022-07-13 16:00:00|8003.8|7988.8|7997.2|7982.2|8003.8|7988.8|7997|7982|208
1657731600000|2022-07-13 17:00:00|7997|7982|7995.6|7980.6|8002.4|7982|7994|7975|389
1657735200000|2022-07-13 18:00:00|7995.7|7980.7|8001.8|7986.8|8004|7989|7995.7|7980.7|163
1657756800000|2022-07-14 00:00:00|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|1
1657760400000|2022-07-14 01:00:00|8009.5|7984.5|8008.9|7983.9|8009.8|7984.8|8008.8|7983.8|57
1657764000000|2022-07-14 02:00:00|8006.8|7986|8007.9|7982.9|8012.5|7987.5|8006.5|7981.5|104
1657767600000|2022-07-14 03:00:00|8008|7983|8005.8|7990.8|8010.9|7992.4|7997.9|7972.9|987
1657771200000|2022-07-14 04:00:00|8005.9|7990.9|8011.8|7996.8|8016.5|8001.5|8004.8|7989.8|819
1657774800000|2022-07-14 05:00:00|8011.5|7996.5|8014.3|7999.3|8015.7|8000.7|8010.9|7995.9|1044
1657778400000|2022-07-14 06:00:00|8014.2|7999.2|8019.1|8004.1|8019.6|8004.6|8013|7998|959
1657782000000|2022-07-14 07:00:00|8019.2|8004.2|8018.6|8003.6|8020.2|8005.2|8015.6|8000.6|846
1657785600000|2022-07-14 08:00:00|8018.5|8003.5|8017.5|8002.5|8022.5|8007.5|8015.4|8000.4|1176
1657789200000|2022-07-14 09:00:00|8017.6|8002.6|8017.1|8002.1|8018.6|8003.6|8012.4|7997.4|1041
1657792800000|2022-07-14 10:00:00|8016.9|8001.9|8030.2|8015.2|8031.7|8016.7|8016.4|8001.4|996
1657796400000|2022-07-14 11:00:00|8030.3|8015.3|8030.2|8015.2|8036.1|8021.1|8020.2|7996.3|1190
1657800000000|2022-07-14 12:00:00|8030.4|8015.4|8036.5|8021.5|8039.7|8024.4|8029.7|8014.7|685
1657803600000|2022-07-14 13:00:00|8036.4|8021.4|8044.8|8019.8|8058.1|8037.8|8036.2|8018.1|1756
1657807200000|2022-07-14 14:00:00|8044.5|8019.5|8034.8|8019.8|8051.1|8032.2|8033.1|8018.1|1104
1657810800000|2022-07-14 15:00:00|8034.5|8019.5|8025.6|8010.6|8038.3|8022.7|8022.8|8007.8|1284
1657814400000|2022-07-14 16:00:00|8025.8|8010.8|8023.2|8008.2|8027.6|8012.6|8021.6|8006.6|1634
1657818000000|2022-07-14 17:00:00|8023.6|8008.6|8022|8007|8025|8010|8019.5|8004.5|1376
1657821600000|2022-07-14 18:00:00|8021.4|8006.4|8018|8003|8022.2|8007.2|8017.8|8002.8|223
1657843200000|2022-07-15 00:00:00|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|1
1657846800000|2022-07-15 01:00:00|8027.1|8002.1|8025.1|8000.1|8027.5|8002.5|8025.1|8000.1|21
1657850400000|2022-07-15 02:00:00|8025.2|8000.2|8022.6|7997.6|8025.2|8000.2|8022.3|7997.3|71
1657854000000|2022-07-15 03:00:00|8022.5|7997.5|8024.4|8009.4|8033.5|8012.2|8018.7|7997.4|959
1657857600000|2022-07-15 04:00:00|8024.3|8009.3|8021.9|8006.9|8026.8|8011.8|8021.8|8006.8|595
1657861200000|2022-07-15 05:00:00|8021.4|8006.4|8016.3|8001.3|8022.6|8007.6|8013.8|7998.8|962
1657864800000|2022-07-15 06:00:00|8016.4|8001.4|8020.1|8005.1|8021.9|8006.9|8016|8001|1066
1657868400000|2022-07-15 07:00:00|8020|8005|8022.3|8007.3|8024.3|8009.3|8019|8004|1026
1657872000000|2022-07-15 08:00:00|8022.2|8007.2|8019.7|8004.7|8027.1|8010|8016.9|7998.7|867
1657875600000|2022-07-15 09:00:00|8019.9|8004.9|8018.4|8003.4|8021.7|8006.7|8011.4|7996.4|1084
1657879200000|2022-07-15 10:00:00|8018.5|8003.5|8015.9|8000.9|8021.1|8006.1|8015.4|8000.4|573
1657882800000|2022-07-15 11:00:00|8015.7|8000.7|8016.5|8001.5|8017.2|8002.2|8014.1|7999.1|639
1657886400000|2022-07-15 12:00:00|8017.6|8002.6|8006.8|7991.8|8017.8|8002.8|8005.8|7990.5|1238
1657890000000|2022-07-15 13:00:00|8006.9|7991.9|8012.1|7997.1|8015.2|7998.6|8004|7986.7|1024
1657893600000|2022-07-15 14:00:00|8011.9|7996.9|8005.8|7990.8|8012.6|7997|8003.5|7987.6|994
1657897200000|2022-07-15 15:00:00|8005.9|7990.9|8007.8|7992.8|8007.9|7992.9|8004.1|7989.1|705
1657900800000|2022-07-15 16:00:00|8007.7|7992.7|8008.6|7993.6|8015.4|7995.3|8007.5|7990.1|1140
1657904400000|2022-07-15 17:00:00|8008.9|7993.9|8009.6|7994.6|8009.8|7994.8|8007.8|7992.8|646
1657908000000|2022-07-15 18:00:00|8009.5|7994.5|8009|7994|8009.7|7994.7|8008.5|7993.5|116
1657911600000|2022-07-15 19:00:00|8009.4|7994.4|8008.2|7993.2|8012.2|7994.7|8005.7|7987.2|656
1658102400000|2022-07-18 00:00:00|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|1
1658106000000|2022-07-18 01:00:00|8018.1|7993.1|8019.7|7994.7|8020.6|7995.6|8017.8|7992.8|51
1658109600000|2022-07-18 02:00:00|8019.8|7994.8|8018.9|7993.9|8022|7997|8017.6|7992.6|122
1658113200000|2022-07-18 03:00:00|8018.8|7993.8|8010.5|7995.5|8018.8|7996.2|8004.6|7985.4|649
1658116800000|2022-07-18 04:00:00|8010.4|7995.4|8015.5|8000.5|8018.3|8003.3|8010.4|7995.4|802
1658120400000|2022-07-18 05:00:00|8015.4|8000.4|8022.1|8007.1|8022.3|8007.3|8012.6|7997.6|735
1658124000000|2022-07-18 06:00:00|8022.2|8007.2|8022.6|8007.6|8024.4|8009.4|8019.8|8004.8|958
1658127600000|2022-07-18 07:00:00|8022.7|8007.7|8023.3|8008.3|8024.1|8009.1|8019.3|8004.3|773
1658131200000|2022-07-18 08:00:00|8023.4|8008.4|8028.6|8013.6|8030.1|8015.1|8021|8006|1024
1658134800000|2022-07-18 09:00:00|8028.7|8013.7|8030.1|8015.1|8033.1|8018.1|8024.6|8009.6|1319
1658138400000|2022-07-18 10:00:00|8030|8015|8030.9|8015.9|8032.8|8017.8|8027.2|8012.2|646
1658142000000|2022-07-18 11:00:00|8031|8016|8034.2|8019.2|8034.2|8019.2|8030.4|8015.4|452
1658145600000|2022-07-18 12:00:00|8034|8019|8033.4|8018.4|8035.4|8020.4|8032.2|8017.2|166
1658149200000|2022-07-18 13:00:00|8033.5|8018.5|8030.3|8015.3|8035|8020|8029.7|8014.7|641
1658152800000|2022-07-18 14:00:00|8030.2|8015.2|8030.9|8015.9|8033.4|8018.4|8029.7|8014.7|417
1658156400000|2022-07-18 15:00:00|8031.3|8016.3|8034|8019|8034.5|8019.5|8030.9|8015.9|552
1658160000000|2022-07-18 16:00:00|8033.7|8018.7|8034|8019|8034.6|8019.6|8032.7|8017.7|134
1658163600000|2022-07-18 17:00:00|8034.1|8019.1|8034.9|8019.9|8035.2|8020.2|8033.8|8018.8|200
1658167200000|2022-07-18 18:00:00|8035.1|8020.1|8035.6|8020.6|8035.9|8020.9|8034.4|8019.4|178
1658188800000|2022-07-19 00:00:00|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|1
1658192400000|2022-07-19 01:00:00|8037.5|8012.5|8038|8013|8039|8014|8037.5|8012.5|52
1658196000000|2022-07-19 02:00:00|8037.9|8012.9|8038.7|8013.7|8040.4|8015.4|8037.4|8012.4|67
1658199600000|2022-07-19 03:00:00|8038.6|8013.6|8028|8013|8041.2|8024.7|8019.6|8004.6|1180
1658203200000|2022-07-19 04:00:00|8027.9|8012.9|8026.2|8011.2|8030|8015|8025.3|8010.3|895
1658206800000|2022-07-19 05:00:00|8026.3|8011.3|8025.6|8010.6|8026.3|8011.3|8021.6|8006.6|987
1658210400000|2022-07-19 06:00:00|8025.7|8010.7|8026|8011|8029.9|8014.9|8025.5|8010.5|728
1658214000000|2022-07-19 07:00:00|8025.8|8010.8|8024.3|8009.3|8026.7|8011.7|8021.5|8006.5|894
1658217600000|2022-07-19 08:00:00|8024.2|8009.2|8023.9|8008.9|8025.5|8010.5|8018.7|8003.7|974
1658221200000|2022-07-19 09:00:00|8024|8009|8027.2|8012.2|8028.2|8013.2|8021.9|8006.9|527
1658224800000|2022-07-19 10:00:00|8027.1|8012.1|8028|8013|8030.1|8015.1|8023.2|8008.2|736
1658228400000|2022-07-19 11:00:00|8028.1|8013.1|8026.2|8011.2|8029.2|8014.2|8025.1|8010.1|457
1658232000000|2022-07-19 12:00:00|8026.3|8011.3|8027|8012|8028.4|8013.4|8026.3|8011.3|266
1658235600000|2022-07-19 13:00:00|8026.9|8011.9|8022|8007|8027|8012|8021.4|8006.4|518
1658239200000|2022-07-19 14:00:00|8022.1|8007.1|8021.4|8006.4|8023|8008|8020.8|8005.8|679
1658242800000|2022-07-19 15:00:00|8021.3|8006.3|8023.9|8008.9|8025.4|8010.4|8020.1|8005.1|251
1658246400000|2022-07-19 16:00:00|8022.5|8007.5|8021.8|8006.8|8024.4|8009.4|8021.7|8006.7|593
1658250000000|2022-07-19 17:00:00|8021.9|8006.9|8021.1|8006.1|8021.9|8006.9|8020.8|8005.8|184
1658253600000|2022-07-19 18:00:00|8021|8006|8021|8006|8021.3|8006.3|8020.9|8005.9|87
1658275200000|2022-07-20 00:00:00|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|1
1658278800000|2022-07-20 01:00:00|8029.3|8004.3|8029.4|8004.4|8030.3|8005.3|8028.6|8003.6|60
1658282400000|2022-07-20 02:00:00|8029.3|8004.3|8025.5|8000.5|8030.6|8005.6|8025.4|8000.4|72
1658286000000|2022-07-20 03:00:00|8025.7|8000.7|8027.5|8012.5|8030.3|8013.3|8024.7|8000.7|572
1658289600000|2022-07-20 04:00:00|8027.4|8012.4|8028.6|8013.6|8032.1|8017.1|8025.1|8010.1|791
1658293200000|2022-07-20 05:00:00|8028.5|8013.5|8028.8|8013.8|8029.3|8014.3|8025.6|8010.6|576
1658296800000|2022-07-20 06:00:00|8028.9|8013.9|8029.3|8014.3|8030.7|8015.7|8027.1|8012.1|734
1658300400000|2022-07-20 07:00:00|8029.2|8014.2|8029.9|8014.9|8030|8015|8027.3|8012.3|561
1658304000000|2022-07-20 08:00:00|8030|8015|8029|8014|8031|8016|8026.7|8011.7|620
1658307600000|2022-07-20 09:00:00|8029.2|8014.2|8030|8015|8030.9|8015.9|8027.3|8012.3|589
1658311200000|2022-07-20 10:00:00|8030.1|8015.1|8036.4|8021.4|8041.6|8026.6|8029.9|8014.9|750
1658314800000|2022-07-20 11:00:00|8036.3|8021.3|8039|8024|8039.2|8024.2|8035.7|8020.7|497
1658318400000|2022-07-20 12:00:00|8038.9|8023.9|8037.2|8022.2|8040.2|8025.2|8035.4|8020.4|732
1658322000000|2022-07-20 13:00:00|8037|8022|8033.3|8018.3|8037.3|8022.3|8031.7|8016.7|439
1658325600000|2022-07-20 14:00:00|8033.4|8018.4|8034.6|8019.6|8035.6|8020.6|8029.9|8014.9|529
1658329200000|2022-07-20 15:00:00|8034.3|8019.3|8033.8|8018.8|8036|8021|8033.5|8018.5|434
1658332800000|2022-07-20 16:00:00|8033.9|8018.9|8034.1|8019.1|8034.9|8019.9|8031.4|8016.4|667
1658336400000|2022-07-20 17:00:00|8034.3|8019.3|8036.6|8021.6|8036.7|8021.7|8034|8019|826
1658340000000|2022-07-20 18:00:00|8036.5|8021.5|8035.2|8020.2|8036.7|8021.7|8034.8|8019.8|301
1658361600000|2022-07-21 00:00:00|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|1
1658365200000|2022-07-21 01:00:00|8041|8016|8040.8|8015.8|8041.1|8016.1|8040.4|8015.4|23
1658368800000|2022-07-21 02:00:00|8040.9|8015.9|8041.5|8016.5|8043.6|8018.6|8040.8|8015.8|90
1658372400000|2022-07-21 03:00:00|8041.1|8016.1|8035.2|8020.2|8045.9|8025.5|8030.6|8013.5|783
1658376000000|2022-07-21 04:00:00|8035.1|8020.1|8035.8|8020.8|8037.5|8022.5|8032|8017|543
1658379600000|2022-07-21 05:00:00|8035.9|8020.9|8028|8013|8036.4|8021.4|8025.7|8010.7|723
1658383200000|2022-07-21 06:00:00|8027.9|8012.9|8027.4|8012.4|8031.1|8016.1|8027.2|8012.2|616
1658386800000|2022-07-21 07:00:00|8027.6|8012.6|8030|8015|8030.5|8015.5|8027.6|8012.6|618
1658390400000|2022-07-21 08:00:00|8030.1|8015.1|8029|8014|8032|8017|8027.9|8012.9|625
1658394000000|2022-07-21 09:00:00|8028.9|8013.9|8026.9|8011.9|8030.8|8015.8|8025.7|8010.7|624
1658397600000|2022-07-21 10:00:00|8026.8|8011.8|8020.6|8005.6|8026.8|8011.8|8011.4|7996.4|1083
1658401200000|2022-07-21 11:00:00|8020.5|8005.5|8020.6|8005.6|8026.2|8009.8|8018.9|7999.2|539
1658404800000|2022-07-21 12:00:00|8020.5|8005.5|8014|7999|8025.6|8006|8010.4|7990.5|1182
1658408400000|2022-07-21 13:00:00|8013.6|7998.6|8015.3|8000.3|8024.3|8009.3|8012.6|7993.1|1447
1658412000000|2022-07-21 14:00:00|8015.1|8000.1|8020.5|8005.5|8024|8009|8014.5|7999.5|812
1658415600000|2022-07-21 15:00:00|8020.3|8005.3|8020.9|8005.9|8020.9|8005.9|8014.1|7999.1|698
1658419200000|2022-07-21 16:00:00|8020.1|8005.1|8020.4|8005.4|8022|8007|8019.9|8004.9|402
1658422800000|2022-07-21 17:00:00|8020.3|8005.3|8022.8|8007.8|8022.8|8007.8|8019.7|8004.7|428
1658426400000|2022-07-21 18:00:00|8022.7|8007.7|8021.7|8006.7|8024.3|8009.3|8021|8006|86
1658448000000|2022-07-22 00:00:00|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|1
1658451600000|2022-07-22 01:00:00|8026.7|8001.7|8027.5|8002.5|8030.7|8005.7|8026.7|8001.7|145
1658455200000|2022-07-22 02:00:00|8027.6|8002.6|8029.8|8004.8|8030.2|8005.2|8027.4|8002.4|27
1658458800000|2022-07-22 03:00:00|8029.7|8004.7|8021.3|8006.3|8029.7|8007.8|8019.4|7999.3|594
1658462400000|2022-07-22 04:00:00|8021.4|8006.4|8022.2|8007.2|8023.4|8008.4|8017.4|8002.4|774
1658466000000|2022-07-22 05:00:00|8022.5|8007.5|8022.8|8007.8|8023.9|8008.9|8020.5|8005.5|613
1658469600000|2022-07-22 06:00:00|8022.7|8007.7|8017.4|8002.4|8023.1|8008.1|8017.4|8002.4|386
1658473200000|2022-07-22 07:00:00|8016.9|8001.9|8019.8|8004.8|8024.3|8009.3|8015.8|8000.8|850
1658476800000|2022-07-22 08:00:00|8019.9|8004.9|8019.4|8004.4|8020.1|8005.1|8018.1|8003.1|364
1658480400000|2022-07-22 09:00:00|8019.5|8004.5|8016|8001|8023.1|8008.1|8016|8001|766
1658484000000|2022-07-22 10:00:00|8015.9|8000.9|8022.5|8007.5|8024.9|8009.9|8015.8|8000.8|629
1658487600000|2022-07-22 11:00:00|8022.6|8007.6|8019.4|8004.4|8024.7|8009.7|8018.6|8003.6|671
1658491200000|2022-07-22 12:00:00|8019.3|8004.3|8018.6|8003.6|8019.5|8004.5|8017.1|8002.1|571
1658494800000|2022-07-22 13:00:00|8018.7|8003.7|8013.3|7998.3|8019.2|8004.2|8013.3|7998.3|569
1658498400000|2022-07-22 14:00:00|8013.6|7998.6|8016.9|8001.9|8021.2|8006.2|8013.3|7998.3|995
1658502000000|2022-07-22 15:00:00|8016.7|8001.7|8016.7|8001.7|8018.4|8003.4|8014.5|7999.5|409
1658505600000|2022-07-22 16:00:00|8016.5|8001.5|8014|7999|8017.3|8002.3|8012.6|7997.6|581
1658509200000|2022-07-22 17:00:00|8014.1|7999.1|8017.3|8002.3|8018|8003|8013.9|7998.9|680
1658512800000|2022-07-22 18:00:00|8017.4|8002.4|8021|8006|8021|8006|8016.9|8001.9|49
1658516400000|2022-07-22 19:00:00|8026.5|8001.5|8026.2|8001.2|8027.4|8002.4|8025|8000|17
1658707200000|2022-07-25 00:00:00|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|1
1658710800000|2022-07-25 01:00:00|8026.6|8001.6|8020.8|7995.8|8027.3|8002.3|8020.7|7995.7|67
1658714400000|2022-07-25 02:00:00|8020.9|7995.9|8016.1|7991.1|8021|7996|8015.9|7990.9|88
1658718000000|2022-07-25 03:00:00|8016.2|7991.2|8015|8000|8023.8|8004.5|8012.7|7991.1|782
1658721600000|2022-07-25 04:00:00|8014.5|7999.5|8013|7998|8016.2|8001.2|8011.2|7996.2|741
1658725200000|2022-07-25 05:00:00|8013.1|7998.1|8018.2|8003.2|8018.8|8003.8|8011.1|7996.1|638
1658728800000|2022-07-25 06:00:00|8018.1|8003.1|8016.7|8001.7|8018.1|8003.1|8015.8|8000.8|533
1658732400000|2022-07-25 07:00:00|8016.8|8001.8|8015.1|8000.1|8023.1|8002.1|8014.4|7997.6|402
1658736000000|2022-07-25 08:00:00|8015.2|8000.2|8006.1|7991.1|8016.7|8001.7|8004.4|7989.4|630
1658739600000|2022-07-25 09:00:00|8006.3|7991.3|8004.8|7989.8|8007.2|7992.2|8001.3|7986.3|1183
1658743200000|2022-07-25 10:00:00|8004.7|7989.7|8009.9|7994.9|8010.2|7995.2|8004.5|7989.5|439
1658746800000|2022-07-25 11:00:00|8009.7|7994.7|8011.6|7996.6|8012.3|7997.3|8009.7|7994.7|478
1658750400000|2022-07-25 12:00:00|8011.5|7996.5|8011.2|7996.2|8012.2|7997.2|8009.8|7994.8|384
1658754000000|2022-07-25 13:00:00|8011.3|7996.3|8009.3|7994.3|8011.5|7996.5|8008.9|7993.9|336
1658757600000|2022-07-25 14:00:00|8009.2|7994.2|8014.3|7999.3|8014.3|7999.3|8007.7|7992.7|591
1658761200000|2022-07-25 15:00:00|8014.4|7999.4|8015.3|8000.3|8015.5|8000.5|8013.5|7998.5|575
1658764800000|2022-07-25 16:00:00|8014.9|7999.9|8012.6|7997.6|8015.5|8000.5|8011.7|7996.7|259
1658768400000|2022-07-25 17:00:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011|7996|398
1658772000000|2022-07-25 18:00:00|8012.6|7997.6|8012.5|7997.5|8013.9|7998.9|8012|7997|1033
1658793600000|2022-07-26 00:00:00|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|1
1658797200000|2022-07-26 01:00:00|8012.5|7987.5|8009.8|7984.8|8013.9|7992.8|8005.5|7984|90
1658800800000|2022-07-26 02:00:00|8009.9|7984.9|8009.1|7984.1|8009.9|7984.9|8009.1|7984.1|23
1658804400000|2022-07-26 03:00:00|8009|7984|8008.5|7993.5|8010.8|7994.5|8004|7983.2|424
1658808000000|2022-07-26 04:00:00|8008.3|7993.3|8009.3|7994.3|8009.5|7994.5|8006.3|7991.3|440
1658811600000|2022-07-26 05:00:00|8009.2|7994.2|8009.2|7994.2|8010.4|7995.4|8007.5|7992.5|517
1658815200000|2022-07-26 06:00:00|8009.3|7994.3|8007.6|7992.6|8013.7|7998.7|8006.1|7991.1|950
1658818800000|2022-07-26 07:00:00|8007.8|7992.8|8006.5|7991.5|8008.3|7993.3|8006|7991|525
1658822400000|2022-07-26 08:00:00|8006.6|7991.6|8004.7|7989.7|8008.3|7993.3|8004|7989|496
1658826000000|2022-07-26 09:00:00|8004.8|7989.8|8008.9|7993.9|8009.9|7994.9|8003.8|7988.8|893
1658829600000|2022-07-26 10:00:00|8008.8|7993.8|8011.4|7996.4|8012.3|7997.3|8008.7|7993.7|566
1658833200000|2022-07-26 11:00:00|8011.3|7996.3|8014.6|7999.6|8015.9|8000.9|8010.8|7995.8|436
1658836800000|2022-07-26 12:00:00|8014.7|7999.7|8013.1|7998.1|8016.2|8001.2|8013|7998|224
1658840400000|2022-07-26 13:00:00|8013.2|7998.2|8013.6|7998.6|8014.5|7999.5|8007.5|7992.5|746
1658844000000|2022-07-26 14:00:00|8013.5|7998.5|8015.3|8000.3|8016|8001|8011.5|7996.5|773
1658847600000|2022-07-26 15:00:00|8015.1|8000.1|8015.5|8000.5|8016.3|8001.3|8014|7999|561
1658851200000|2022-07-26 16:00:00|8015.6|8000.6|8016.5|8001.5|8019.1|8004.1|8014.7|7999.7|295
1658854800000|2022-07-26 17:00:00|8017.3|8002.3|8019.6|8004.6|8020.5|8005.5|8017.1|8002.1|272
1658858400000|2022-07-26 18:00:00|8019.5|8004.5|8020|8005|8020|8005|8018.9|8003.9|67
1658880000000|2022-07-27 00:00:00|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|1
1658883600000|2022-07-27 01:00:00|8019.1|7993.7|8018.9|7993.9|8019.1|7993.9|8017.3|7992.3|29
1658887200000|2022-07-27 02:00:00|8019|7994|8020.3|7995.3|8020.5|8000.5|8013.6|7993.6|22
1658890800000|2022-07-27 03:00:00|8020.2|7995.2|8019.6|8004.6|8020.4|8005.1|8014.3|7994.1|369
1658894400000|2022-07-27 04:00:00|8019.4|8004.4|8018.7|8003.7|8023.9|8008.9|8017.4|8002.4|1068
1658898000000|2022-07-27 05:00:00|8018.5|8003.5|8018.6|8003.6|8022.6|8007.6|8017.4|8002.4|729
1658901600000|2022-07-27 06:00:00|8018.8|8003.8|8021|8006|8021.8|8006.8|8018.8|8003.8|628
1658905200000|2022-07-27 07:00:00|8021.2|8006.2|8021.5|8006.5|8021.8|8006.8|8019.3|8004.3|421
1658908800000|2022-07-27 08:00:00|8021.6|8006.6|8022.7|8007.7|8024|8009|8019.8|8004.8|499
1658912400000|2022-07-27 09:00:00|8022.6|8007.6|8020.5|8005.5|8022.6|8007.6|8018.4|8003.4|1037
1658916000000|2022-07-27 10:00:00|8020.6|8005.6|8022.3|8007.3|8023.7|8008.7|8020.5|8005.5|488
1658919600000|2022-07-27 11:00:00|8022.2|8007.2|8023.8|8008.8|8025.2|8010.2|8021.1|8006.1|431
1658923200000|2022-07-27 12:00:00|8024.4|8009.4|8022.3|8007.3|8025|8010|8020.8|8005.8|275
1658926800000|2022-07-27 13:00:00|8022.2|8007.2|8024.4|8009.4|8025|8010|8021.7|8006.7|740
1658930400000|2022-07-27 14:00:00|8024.3|8009.3|8024.3|8009.3|8026.3|8011.3|8022.9|8007.9|662
1658934000000|2022-07-27 15:00:00|8024.2|8009.2|8026|8011|8026|8011|8022|8007|506
1658937600000|2022-07-27 16:00:00|8025.5|8010.5|8028|8013|8031.3|8016.3|8025.5|8010.5|378
1658941200000|2022-07-27 17:00:00|8027.9|8012.9|8029.8|8004.8|8033.6|8013.9|8023.8|8003.2|562
1658944800000|2022-07-27 18:00:00|8028.8|8009.4|8018.9|7993.9|8037|8012|8017.2|7992.2|979
1658966400000|2022-07-28 00:00:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8011.6|7986.6|8020|7995|8005|7980|226
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8018.8|7993.8|8018.9|7993.9|8011.3|7986.3|94
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8010.8|7995.8|8019.6|8000.6|8010.6|7988.7|563
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8007.2|7992.2|8010.8|7995.8|8006.5|7991.5|663
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.2|7988.2|864
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.3|7991.3|8008.6|7993.6|8001.2|7986.2|678
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8013|7998|8016|8001|8005.4|7990.4|921
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8012.4|7997.4|8014|7999|8009|7994|861
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8006.2|7991.2|8013.5|7998.5|8004.7|7989.7|980
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|7996.7|7981.7|8006.7|7991.7|7991.3|7976.3|1479
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|8001.2|7986.2|8001.2|7986.2|7996.5|7981.5|442
1659009600000|2022-07-28 12:00:00|8001|7986|7994.3|7979.3|8005.5|7987.2|7992.8|7977.8|1033
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996.3|7981.3|7999.2|7984.2|7993.5|7978.5|572
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7997.7|7982.7|7999.7|7984.7|7994.1|7979.1|250
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.5|7981.5|7997.8|7982.8|7993.3|7978.3|221
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.5|7981.5|7997.3|7982.3|7996|7981|185
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996|7981|7996.7|7981.7|7995.1|7980.1|50
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7991.2|7976.2|7996|7981|7991.2|7976.2|38
1659052800000|2022-07-29 00:00:00|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|1
1659056400000|2022-07-29 01:00:00|7988.3|7963.3|7990.4|7965.4|7992.7|7967.7|7985.3|7960.3|46
1659060000000|2022-07-29 02:00:00|7990.6|7965.6|7994.9|7969.9|7995|7970|7989|7964|31
1659063600000|2022-07-29 03:00:00|7995|7970|7966.5|7951.5|7995|7974.1|7962.8|7943.2|1245
1659067200000|2022-07-29 04:00:00|7966.4|7951.4|7974|7959|7974.2|7959.2|7964.4|7949.4|969
1659070800000|2022-07-29 05:00:00|7973.9|7958.9|7973.4|7958.4|7975.4|7960.4|7971.4|7956.4|724
1659074400000|2022-07-29 06:00:00|7973.3|7958.3|7968.7|7953.7|7974.9|7959.9|7967.3|7952.3|994
1659078000000|2022-07-29 07:00:00|7968.4|7953.4|7951.3|7936.3|7968.4|7953.4|7946.5|7931.5|1458
1659081600000|2022-07-29 08:00:00|7951.1|7936.1|7954.4|7939.4|7957.8|7942.8|7949.2|7934.2|1152
1659085200000|2022-07-29 09:00:00|7954.5|7939.5|7957.4|7942.4|7961.5|7946.5|7952.9|7937.9|832
1659088800000|2022-07-29 10:00:00|7957.3|7942.3|7954.5|7939.5|7958.1|7943.1|7953|7938|747
1659092400000|2022-07-29 11:00:00|7954.4|7939.4|7957.5|7942.5|7959.2|7944.2|7953.4|7938.4|470
1659096000000|2022-07-29 12:00:00|7957.6|7942.6|7960.5|7945.5|7966.7|7949|7957.1|7940.3|704
1659099600000|2022-07-29 13:00:00|7960.4|7945.4|7969.8|7954.8|7972.9|7957.9|7960.3|7945.3|670
1659103200000|2022-07-29 14:00:00|7970.1|7955.1|7963.9|7948.9|7971.1|7956.1|7960.9|7941.9|758
1659106800000|2022-07-29 15:00:00|7963.4|7948.4|7965.9|7950.9|7966.1|7951.1|7962.3|7947.3|326
1659110400000|2022-07-29 16:00:00|7966|7951|7970.5|7955.5|7970.6|7955.6|7965.9|7950.9|224
1659114000000|2022-07-29 17:00:00|7970.3|7955.3|7969.2|7954.2|7970.6|7955.6|7968|7953|150
1659117600000|2022-07-29 18:00:00|7969|7954|7969.4|7954.4|7971.2|7956.2|7968.3|7953.3|71
1659121200000|2022-07-29 19:00:00|7974.9|7949.9|7959.9|7944.9|7975|7951.8|7959.5|7936.2|88
1659312000000|2022-08-01 00:00:00|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|1
1659315600000|2022-08-01 01:00:00|7953.8|7928.8|7954.4|7929.4|7958|7931.2|7953.6|7928.6|120
1659319200000|2022-08-01 02:00:00|7955.1|7930.1|7954.8|7929.8|7955.5|7930.5|7954.1|7929.1|112
1659322800000|2022-08-01 03:00:00|7955|7930|7943.7|7928.7|7955.1|7934|7943.6|7925.2|1127
1659326400000|2022-08-01 04:00:00|7943.8|7928.8|7952.1|7937.1|7952.2|7937.2|7943.8|7928.8|784
1659330000000|2022-08-01 05:00:00|7952.2|7937.2|7952.2|7937.2|7955.6|7940.6|7950.9|7935.9|677
1659333600000|2022-08-01 06:00:00|7952.1|7937.1|7946.4|7931.4|7952.4|7937.4|7945.9|7930.9|766
1659337200000|2022-08-01 07:00:00|7946.2|7931.2|7943.8|7928.8|7946.8|7931.8|7940.1|7925.1|1159
1659340800000|2022-08-01 08:00:00|7943.7|7928.7|7938.7|7923.7|7943.8|7928.8|7932.9|7917.9|1476
1659344400000|2022-08-01 09:00:00|7938.6|7923.6|7935.5|7920.5|7940.4|7925.4|7934.6|7919.6|1015
1659348000000|2022-08-01 10:00:00|7935.4|7920.4|7940.3|7925.3|7941.6|7926.6|7933.2|7918.2|943
1659351600000|2022-08-01 11:00:00|7940.2|7925.2|7941.4|7926.4|7943.2|7928.2|7939.5|7924.5|1017
1659355200000|2022-08-01 12:00:00|7941.1|7926.1|7941.7|7926.7|7943|7928|7938.6|7923.6|585
1659358800000|2022-08-01 13:00:00|7941.6|7926.6|7933.3|7918.3|7942.4|7927.4|7932.9|7917.9|848
1659362400000|2022-08-01 14:00:00|7933.1|7918.1|7925.3|7910.3|7934.2|7919.2|7923.9|7908.9|993
1659366000000|2022-08-01 15:00:00|7925.2|7910.2|7927.3|7912.3|7927.8|7912.8|7922.6|7907.6|664
1659369600000|2022-08-01 16:00:00|7927.4|7912.4|7927.9|7912.9|7928.3|7913.3|7926.7|7911.7|426
1659373200000|2022-08-01 17:00:00|7927.8|7912.8|7927.9|7912.9|7928.7|7913.7|7927.8|7912.8|461
1659376800000|2022-08-01 18:00:00|7928|7913|7929.6|7914.6|7931|7916|7927.8|7912.8|440
1659398400000|2022-08-02 00:00:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1659402000000|2022-08-02 01:00:00|7931.8|7906.8|7935|7910|7935|7910|7931.4|7906.4|54
1659405600000|2022-08-02 02:00:00|7934.9|7909.9|7933.7|7908.7|7935.6|7910.6|7933.6|7908.6|49
1659409200000|2022-08-02 03:00:00|7934|7909|7925.8|7910.8|7934|7913.5|7924.7|7905.9|545
1659412800000|2022-08-02 04:00:00|7926.1|7911.1|7900.3|7885.3|7926.1|7911.1|7898.4|7883.4|1474
1659416400000|2022-08-02 05:00:00|7900.5|7885.5|7899.1|7884.1|7900.6|7885.6|7882|7867|2073
1659420000000|2022-08-02 06:00:00|7898.8|7883.8|7893.4|7878.4|7901.5|7886.5|7890|7875|1360
1659423600000|2022-08-02 07:00:00|7893.2|7878.2|7890.4|7875.4|7893.8|7878.8|7887.6|7872.6|938
1659427200000|2022-08-02 08:00:00|7890.1|7875.1|7897.3|7882.3|7897.4|7882.4|7889.2|7874.2|837
1659430800000|2022-08-02 09:00:00|7897.4|7882.4|7901.6|7886.6|7904.2|7889.2|7893.8|7878.8|808
1659434400000|2022-08-02 10:00:00|7901.5|7886.5|7896.1|7881.1|7901.7|7886.7|7893.3|7878.3|658
1659438000000|2022-08-02 11:00:00|7896.5|7881.5|7890.3|7875.3|7897.2|7882.2|7889.9|7874.9|423
1659441600000|2022-08-02 12:00:00|7890.2|7875.2|7882.6|7867.6|7892.3|7877.3|7881.7|7866.7|419
1659445200000|2022-08-02 13:00:00|7882.1|7867.1|7882.3|7867.3|7888.2|7873.2|7867|7852|1378
1659448800000|2022-08-02 14:00:00|7882.4|7867.4|7885.3|7870.3|7891.8|7876.8|7881.8|7866.8|1297
1659452400000|2022-08-02 15:00:00|7885.4|7870.4|7883.6|7868.6|7886.5|7871.5|7881.5|7866.5|972
1659456000000|2022-08-02 16:00:00|7883.4|7868.4|7881.8|7866.8|7885.1|7870.1|7881.2|7866.2|418
1659459600000|2022-08-02 17:00:00|7881.6|7866.6|7890.2|7875.2|7891.2|7876.2|7881.6|7866.6|534
1659463200000|2022-08-02 18:00:00|7890.4|7875.4|7892.6|7877.6|7892.8|7877.8|7890|7875|61
1659484800000|2022-08-03 00:00:00|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|1
1659488400000|2022-08-03 01:00:00|7901.6|7876.6|7900|7875|7902.3|7877.3|7894.9|7869.9|92
1659492000000|2022-08-03 02:00:00|7899.9|7874.9|7901.3|7876.3|7903.9|7878.9|7897.8|7872.8|65
1659495600000|2022-08-03 03:00:00|7901.4|7876.4|7904.8|7889.8|7911.6|7896.1|7900.1|7876.1|751
1659499200000|2022-08-03 04:00:00|7904.9|7889.9|7905.2|7890.2|7907.1|7892.1|7899.1|7884.1|1194
1659502800000|2022-08-03 05:00:00|7905.3|7890.3|7905.2|7890.2|7906.1|7891.1|7902.6|7887.6|643
1659506400000|2022-08-03 06:00:00|7905.1|7890.1|7919.1|7904.1|7922.5|7907.5|7904.8|7889.8|953
1659510000000|2022-08-03 07:00:00|7919.2|7904.2|7933|7918|7935.1|7920.1|7915.5|7900.5|1155
1659513600000|2022-08-03 08:00:00|7933.7|7918.7|7927.1|7912.1|7934.8|7919.8|7922.9|7907.9|908
1659517200000|2022-08-03 09:00:00|7927.2|7912.2|7944.9|7929.9|7948.4|7933.4|7926.8|7911.8|1354
1659520800000|2022-08-03 10:00:00|7945|7930|7949.4|7934.4|7956|7941|7941.9|7926.9|1352
1659524400000|2022-08-03 11:00:00|7949.3|7934.3|7947.5|7932.5|7954.9|7936.4|7946.8|7929.9|563
1659528000000|2022-08-03 12:00:00|7947.4|7932.4|7946|7931|7947.9|7932.9|7943.6|7928.6|652
1659531600000|2022-08-03 13:00:00|7946.1|7931.1|7946.7|7931.7|7950.4|7935.4|7946.1|7931.1|506
1659535200000|2022-08-03 14:00:00|7946.3|7931.3|7950.2|7935.2|7953.7|7938.7|7946.3|7931.3|873
1659538800000|2022-08-03 15:00:00|7950.1|7935.1|7945|7930|7950.8|7935.8|7945|7930|558
1659542400000|2022-08-03 16:00:00|7944.7|7929.7|7941.1|7926.1|7946.2|7931.2|7940.9|7925.9|454
1659546000000|2022-08-03 17:00:00|7941|7926|7941|7926|7941.3|7926.3|7939.6|7924.6|157
1659549600000|2022-08-03 18:00:00|7941.2|7926.2|7943.6|7928.6|7944.6|7929.6|7941|7926|117
1659571200000|2022-08-04 00:00:00|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|1
1659574800000|2022-08-04 01:00:00|7947.5|7922.5|7946.4|7921.4|7948.4|7925|7939|7918.8|180
1659578400000|2022-08-04 02:00:00|7946|7921|7948.7|7923.7|7949.5|7926.7|7940.9|7920.7|47
1659582000000|2022-08-04 03:00:00|7944.3|7929.3|7979.3|7964.3|7979.9|7964.9|7944.2|7925.3|1519
1659585600000|2022-08-04 04:00:00|7979.2|7964.2|7972.1|7957.1|7986.2|7971.2|7964.7|7944.8|1782
1659589200000|2022-08-04 05:00:00|7972.4|7957.4|7978.1|7963.1|7979.5|7964.5|7970|7955|983
1659592800000|2022-08-04 06:00:00|7978|7963|7988.4|7973.4|7988.8|7973.8|7974.5|7959.5|1481
1659596400000|2022-08-04 07:00:00|7988.6|7973.6|8003.8|7988.8|8014|7999|7984.2|7969.2|2191
1659600000000|2022-08-04 08:00:00|8003.6|7988.6|8009|7994|8011.7|7996.7|8003.2|7988.2|1422
1659603600000|2022-08-04 09:00:00|8008.9|7993.9|7978|7963|8011.5|7996.5|7973.9|7958.9|2881
1659607200000|2022-08-04 10:00:00|7977.9|7962.9|7967.8|7952.8|7980.4|7965.4|7959.1|7944.1|1837
1659610800000|2022-08-04 11:00:00|7968|7953|7970|7945|7973.7|7958.5|7963.8|7943.4|1569
1659614400000|2022-08-04 12:00:00|7969.7|7944.7|7962.5|7947.5|7971.9|7952.2|7962.2|7943.1|734
1659618000000|2022-08-04 13:00:00|7962.8|7947.8|7958.9|7943.9|7964.2|7949.2|7956|7941|501
1659621600000|2022-08-04 14:00:00|7958.8|7943.8|7951.3|7936.3|7959.5|7944.5|7950.6|7931|568
1659625200000|2022-08-04 15:00:00|7951.4|7936.4|7944.5|7929.5|7952.2|7937.2|7944.4|7929.4|740
1659628800000|2022-08-04 16:00:00|7944.6|7929.6|7949.7|7934.7|7949.9|7934.9|7944.4|7929.4|296
1659632400000|2022-08-04 17:00:00|7949.6|7934.6|7950.4|7935.4|7952|7937|7949|7934|282
1659636000000|2022-08-04 18:00:00|7950.6|7935.6|7946|7931|7950.6|7935.6|7945.5|7930.5|81
1659639600000|2022-08-04 19:00:00|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|1
1659657600000|2022-08-05 00:00:00|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|1
1659661200000|2022-08-05 01:00:00|7951.5|7926.5|7951.9|7926.9|7952.4|7927.4|7948.2|7923.2|227
1659664800000|2022-08-05 02:00:00|7948.2|7923.2|7947|7922|7948.8|7923.8|7946.1|7921.1|41
1659668400000|2022-08-05 03:00:00|7946.9|7921.9|7936.4|7921.4|7947.7|7927.6|7920.6|7905.6|1415
1659672000000|2022-08-05 04:00:00|7936|7921|7941.9|7926.9|7951.3|7936.3|7926.6|7906.3|2926
1659675600000|2022-08-05 05:00:00|7942.1|7927.1|7937.7|7922.7|7942.8|7927.8|7929|7914|2055
1659679200000|2022-08-05 06:00:00|7937.8|7922.8|7950.7|7935.7|7959|7944|7937.8|7922.8|2088
1659682800000|2022-08-05 07:00:00|7950.8|7935.8|7955.4|7940.4|7957.4|7942.4|7943.6|7928.6|1570
1659686400000|2022-08-05 08:00:00|7955.5|7940.5|7949.1|7934.1|7955.5|7940.5|7945.7|7930.7|1812
1659690000000|2022-08-05 09:00:00|7949|7934|7953.3|7938.3|7960.9|7945.9|7947.9|7932.9|1369
1659693600000|2022-08-05 10:00:00|7953.1|7938.1|7953.8|7938.8|7959.1|7944.1|7950.1|7935.1|1334
1659697200000|2022-08-05 11:00:00|7953.9|7938.9|7954.4|7939.4|7956.9|7941.9|7948.9|7933.9|695
1659700800000|2022-08-05 12:00:00|7954.6|7939.6|7979.2|7964.2|7980.6|7965.6|7950|7929.9|1740
1659704400000|2022-08-05 13:00:00|7979.6|7964.6|7973.4|7958.4|7983.8|7964.6|7970.7|7955.7|991
1659708000000|2022-08-05 14:00:00|7972.6|7957.6|7969.1|7954.1|7974.8|7959.8|7969.1|7954.1|1001
1659711600000|2022-08-05 15:00:00|7969.2|7954.2|7975.5|7960.5|7976.2|7961.2|7967.2|7952.2|449
1659715200000|2022-08-05 16:00:00|7975.4|7960.4|7974.4|7959.4|7975.5|7960.5|7972.4|7957.4|292
1659718800000|2022-08-05 17:00:00|7974.3|7959.3|7973.2|7958.2|7974.7|7959.7|7972.2|7957.2|133
1659722400000|2022-08-05 18:00:00|7973.1|7958.1|7973.8|7958.8|7974|7959|7972.8|7957.8|160
1659726000000|2022-08-05 19:00:00|7973.7|7958.7|7980.6|7955.6|7980.8|7959.5|7971.1|7951.4|66
1659916800000|2022-08-08 00:00:00|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|1
1659920400000|2022-08-08 01:00:00|7977.1|7948.1|7973.2|7948.2|7977.3|7950|7971.4|7946.4|108
1659924000000|2022-08-08 02:00:00|7973.1|7948.1|7973.5|7948.5|7973.6|7948.6|7972.4|7947.4|26
1659927600000|2022-08-08 03:00:00|7973.4|7948.4|7977.7|7962.7|7987.6|7964.4|7972.4|7947.4|982
1659931200000|2022-08-08 04:00:00|7977.6|7962.6|7985.4|7970.4|7985.8|7970.8|7977.6|7962.6|1307
1659934800000|2022-08-08 05:00:00|7985.3|7970.3|7987|7972|7990.1|7975.1|7984.5|7969.5|1352
1659938400000|2022-08-08 06:00:00|7986.9|7971.9|7990|7975|7994.1|7979.1|7985.6|7970.6|748
1659942000000|2022-08-08 07:00:00|7990.1|7975.1|7984.5|7969.5|7990.3|7975.3|7983.7|7968.7|681
1659945600000|2022-08-08 08:00:00|7984.6|7969.6|7989.1|7974.1|7991.3|7976.3|7984.1|7969.1|929
1659949200000|2022-08-08 09:00:00|7989.2|7974.2|7995.8|7980.8|7996.3|7981.3|7988.1|7973.1|875
1659952800000|2022-08-08 10:00:00|7995.7|7980.7|7992.5|7977.5|7999.2|7984.2|7991.9|7976.9|788
1659956400000|2022-08-08 11:00:00|7992.4|7977.4|7989.6|7974.6|7993.6|7978.6|7989.6|7974.6|365
1659960000000|2022-08-08 12:00:00|7989.3|7974.3|7986.8|7971.8|7991|7976|7986.2|7971.2|393
1659963600000|2022-08-08 13:00:00|7986.7|7971.7|7981.6|7966.6|7989.6|7974.6|7980.6|7965.6|497
1659967200000|2022-08-08 14:00:00|7981.4|7966.4|7984.6|7969.6|7985.5|7970.5|7981.2|7966.2|392
1659970800000|2022-08-08 15:00:00|7984.5|7969.5|7991|7976|7991.6|7976.6|7983.8|7968.8|352
1659974400000|2022-08-08 16:00:00|7991.2|7976.2|7989|7974|7991.3|7976.3|7988.5|7973.5|340
1659978000000|2022-08-08 17:00:00|7989.2|7974.2|7988.5|7973.5|7989.6|7974.6|7988|7973|157
1659981600000|2022-08-08 18:00:00|7988.4|7973.4|7991.1|7976.1|7991.4|7976.4|7988.3|7973.3|1313
1659985200000|2022-08-08 19:00:00|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|1
1660003200000|2022-08-09 00:00:00|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|1
1660006800000|2022-08-09 01:00:00|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|1
1660014000000|2022-08-09 03:00:00|7994.5|7969.5|7982.4|7967.4|7994.5|7972.9|7980.1|7960.4|80
1660017600000|2022-08-09 04:00:00|7982.8|7967.8|7983.8|7968.8|7990.3|7970.3|7980.1|7963.6|271
1660021200000|2022-08-09 05:00:00|7984|7969|7986.6|7971.6|7988.1|7973.1|7983.8|7968.8|184
1660024800000|2022-08-09 06:00:00|7986.7|7971.7|7993.4|7978.4|7994.8|7979.8|7986.5|7971.5|417
1660028400000|2022-08-09 07:00:00|7993.3|7978.3|7993.8|7978.8|7997.2|7982.2|7991.7|7976.7|402
1660032000000|2022-08-09 08:00:00|7993.7|7978.7|7985|7970|7993.8|7978.8|7984.4|7969.4|366
1660035600000|2022-08-09 09:00:00|7985.1|7970.1|7983|7968|7985.2|7970.2|7981.8|7966.8|208
1660039200000|2022-08-09 10:00:00|7983.1|7968.1|7989.9|7974.9|7996.4|7977|7983|7965|487
1660042800000|2022-08-09 11:00:00|7989.8|7974.8|7986.7|7971.7|7990.7|7975.7|7986.1|7971.1|165
1660046400000|2022-08-09 12:00:00|7986.5|7971.5|7986.4|7971.4|7987.6|7972.6|7986|7971|311
1660050000000|2022-08-09 13:00:00|7986|7971|7984.8|7969.8|7987.2|7972.2|7983.8|7968.8|324
1660053600000|2022-08-09 14:00:00|7985|7970|7988.7|7973.7|7989.2|7974.2|7984.8|7969.8|315
1660057200000|2022-08-09 15:00:00|7988.8|7973.8|7989.7|7974.7|7991.2|7976.2|7987.3|7972.3|348
1660060800000|2022-08-09 16:00:00|7989.5|7974.5|7989.3|7974.3|7990.2|7975.2|7987.5|7972.5|247
1660064400000|2022-08-09 17:00:00|7989.2|7974.2|7989.2|7974.2|7989.5|7974.5|7989.1|7974.1|56
1660068000000|2022-08-09 18:00:00|7989.1|7974.1|7988.7|7973.7|7989.2|7974.2|7987.9|7972.9|170
1660089600000|2022-08-10 00:00:00|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|1
1660093200000|2022-08-10 01:00:00|7992.1|7967.1|7991.4|7966.4|7992.1|7967.1|7991.3|7966.3|8
1660096800000|2022-08-10 02:00:00|7991.5|7966.5|7991.2|7966.2|7991.5|7966.5|7989.5|7964.5|52
1660100400000|2022-08-10 03:00:00|7991.1|7966.1|7981.8|7966.8|7992.8|7972.7|7981.1|7965.3|1013
1660104000000|2022-08-10 04:00:00|7981.9|7966.9|7980.9|7965.9|7985|7970|7977|7962|4158
1660107600000|2022-08-10 05:00:00|7980.8|7965.8|7979|7964|7980.9|7965.9|7971.2|7956.2|1454
1660111200000|2022-08-10 06:00:00|7978.9|7963.9|7978|7963|7981.7|7966.7|7975.5|7960.5|715
1660114800000|2022-08-10 07:00:00|7978.2|7963.2|7976.9|7961.9|7979.5|7964.5|7974.5|7959.5|710
1660118400000|2022-08-10 08:00:00|7976.8|7961.8|7981.2|7966.2|7981.6|7966.6|7976.5|7961.5|658
1660122000000|2022-08-10 09:00:00|7981.4|7966.4|7982|7967|7983.3|7968.3|7977.8|7962.8|801
1660125600000|2022-08-10 10:00:00|7982.1|7967.1|7980.6|7965.6|7983.5|7968.5|7976.3|7961.3|705
1660129200000|2022-08-10 11:00:00|7980.7|7965.7|7976.9|7961.9|7984.1|7969.1|7976.9|7961.9|409
1660132800000|2022-08-10 12:00:00|7977.2|7962.2|7963.4|7938.4|7986.8|7964|7939.2|7920.3|1571
1660136400000|2022-08-10 13:00:00|7963.5|7938.5|7946.4|7931.4|7963.5|7945.8|7945.2|7930.2|959
1660140000000|2022-08-10 14:00:00|7946.6|7931.6|7935.6|7920.6|7946.8|7931.8|7933|7918|859
1660143600000|2022-08-10 15:00:00|7935.3|7920.3|7940.2|7925.2|7943.6|7928.6|7934.2|7916.5|680
1660147200000|2022-08-10 16:00:00|7940.3|7925.3|7937.5|7922.5|7940.4|7925.4|7936.3|7921.3|361
1660150800000|2022-08-10 17:00:00|7937.6|7922.6|7937.6|7922.6|7938.4|7923.4|7936.4|7921.4|333
1660154400000|2022-08-10 18:00:00|7937.4|7922.4|7940.1|7925.1|7940.3|7925.3|7937.2|7922.2|96
1660176000000|2022-08-11 00:00:00|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|1
1660179600000|2022-08-11 01:00:00|7947.6|7922.6|7952.5|7927.5|7953|7928|7947.6|7922.6|91
1660183200000|2022-08-11 02:00:00|7952.7|7927.7|7955.2|7930.2|7955.6|7935.7|7948.6|7927.6|128
1660186800000|2022-08-11 03:00:00|7955.3|7930.3|7959.6|7944.6|7962.5|7946.8|7948.9|7930.3|1145
1660190400000|2022-08-11 04:00:00|7959.7|7944.7|7965.6|7950.6|7965.6|7950.6|7957.5|7942.5|806
1660194000000|2022-08-11 05:00:00|7965.5|7950.5|7977.2|7962.2|7977.9|7962.9|7964.6|7949.6|1000
1660197600000|2022-08-11 06:00:00|7977.1|7962.1|7975.6|7960.6|7981.6|7966.6|7974.8|7959.8|1146
1660201200000|2022-08-11 07:00:00|7975.8|7960.8|7977.3|7962.3|7978.8|7963.8|7974.5|7959.5|1003
1660204800000|2022-08-11 08:00:00|7977.4|7962.4|7976.9|7961.9|7983.4|7968.4|7975.4|7960.4|988
1660208400000|2022-08-11 09:00:00|7977|7962|7993.8|7978.8|7999.2|7984.2|7976.5|7961.5|1447
1660212000000|2022-08-11 10:00:00|7994|7979|7996.7|7981.7|7997|7982|7990.8|7975.8|619
1660215600000|2022-08-11 11:00:00|7996.5|7981.5|7991.8|7976.8|7997.2|7982.2|7991.2|7976.2|407
1660219200000|2022-08-11 12:00:00|7991.7|7976.7|7983.2|7968.2|7996|7978.1|7982.6|7967.6|686
1660222800000|2022-08-11 13:00:00|7982.8|7967.8|7979.8|7964.8|7985.8|7970.8|7978.7|7963.7|522
1660226400000|2022-08-11 14:00:00|7979.7|7964.7|7984.6|7969.6|7984.8|7969.8|7978.4|7963.4|616
1660230000000|2022-08-11 15:00:00|7984.4|7969.4|7987.8|7972.8|7992.2|7977.2|7984|7969|676
1660233600000|2022-08-11 16:00:00|7990.4|7975.4|7989.5|7974.5|7990.4|7975.4|7988|7973|651
1660237200000|2022-08-11 17:00:00|7989|7974|7991|7976|7992|7977|7988.4|7973.4|205
1660240800000|2022-08-11 18:00:00|7991.2|7976.2|7995.8|7980.8|7996.4|7981.4|7988.6|7973.6|301
1660262400000|2022-08-12 00:00:00|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|1
1660266000000|2022-08-12 01:00:00|8000.1|7975.1|7998.1|7973.1|8000.1|7975.1|7998.1|7973.1|23
1660269600000|2022-08-12 02:00:00|7998|7973|7998.5|7973.5|7998.5|7973.5|7996.6|7971.6|11
1660273200000|2022-08-12 03:00:00|7998.2|7973.2|7996.3|7981.3|8001.8|7985.5|7990.9|7972.5|972
1660276800000|2022-08-12 04:00:00|7996.2|7981.2|7998.1|7983.1|8003.7|7988.7|7994.1|7979.1|1006
1660280400000|2022-08-12 05:00:00|7998.3|7983.3|7998.1|7983.1|8000.2|7985.2|7995.2|7980.2|627
1660284000000|2022-08-12 06:00:00|7998|7983|8000.1|7985.1|8002.2|7987.2|7997.1|7982.1|752
1660287600000|2022-08-12 07:00:00|8000|7985|8000.4|7985.4|8002|7987|7997.6|7982.6|571
1660291200000|2022-08-12 08:00:00|8000.5|7985.5|7998|7983|8005.1|7990.1|7997.2|7982.2|1066
1660294800000|2022-08-12 09:00:00|7998.1|7983.1|7995.3|7980.3|8000.9|7985.9|7991.1|7976.1|769
1660298400000|2022-08-12 10:00:00|7995.4|7980.4|8002.6|7987.6|8003.9|7988.9|7995.3|7980.3|720
1660302000000|2022-08-12 11:00:00|8002.5|7987.5|8006.2|7991.2|8006.6|7991.6|8000.8|7985.8|489
1660305600000|2022-08-12 12:00:00|8006.1|7991.1|8002.9|7987.9|8006.7|7991.7|8002.7|7987.7|438
1660309200000|2022-08-12 13:00:00|8003|7988|7996|7981|8003|7988|7995.6|7980.6|429
1660312800000|2022-08-12 14:00:00|7995.8|7980.8|7994.6|7979.6|8001.3|7986.3|7994|7979|529
1660316400000|2022-08-12 15:00:00|7994.4|7979.4|7996.5|7981.5|7997.8|7982.8|7992.7|7977.7|377
1660320000000|2022-08-12 16:00:00|7996.6|7981.6|7992.8|7977.8|7997.3|7982.3|7992.7|7977.7|254
1660323600000|2022-08-12 17:00:00|7992.4|7977.4|7991.2|7976.2|7992.4|7977.4|7990.6|7975.6|223
1660327200000|2022-08-12 18:00:00|7991.4|7976.4|7989.8|7974.8|7992.4|7977.4|7989.8|7974.8|277
1660330800000|2022-08-12 19:00:00|7989.7|7974.7|7988.5|7973.5|7996.1|7975.7|7988.5|7969.2|76
1660521600000|2022-08-15 00:00:00|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|1
1660525200000|2022-08-15 01:00:00|7996|7967|7993.4|7967.2|8000.8|7972.1|7993.4|7965.2|101
1660528800000|2022-08-15 02:00:00|7993.8|7965.2|8003.1|7978.1|8006.5|7981.5|7993.4|7965.2|156
1660532400000|2022-08-15 03:00:00|8001.5|7976.5|7995|7980|8003.5|7982.9|7989|7969.1|217
1660536000000|2022-08-15 04:00:00|7994.5|7979.5|7995.1|7980.1|7997|7982|7989.6|7971.7|658
1660539600000|2022-08-15 05:00:00|7995|7980|7993.8|7978.8|7995|7980|7990.3|7975.3|358
1660543200000|2022-08-15 06:00:00|7993.7|7978.7|7989.9|7974.9|7995.7|7980.7|7988.3|7973.3|305
1660546800000|2022-08-15 07:00:00|7989.6|7974.6|7992.1|7977.1|7992.8|7977.8|7989.4|7974.4|224
1660550400000|2022-08-15 08:00:00|7991.9|7976.9|7991.8|7976.8|7992.5|7977.5|7990|7975|231
1660554000000|2022-08-15 09:00:00|7991.6|7976.6|7985.2|7970.2|7995|7980|7984.9|7969.9|393
1660557600000|2022-08-15 10:00:00|7985|7970|7981.1|7966.1|7986.7|7971.7|7979.9|7964.9|336
1660561200000|2022-08-15 11:00:00|7981.2|7966.2|7982.5|7967.5|7989.4|7969.3|7981.2|7962.6|342
1660564800000|2022-08-15 12:00:00|7982.6|7967.6|7981.8|7966.8|7985.4|7970.4|7978.8|7963.8|545
1660568400000|2022-08-15 13:00:00|7981.7|7966.7|7980.1|7965.1|7981.7|7966.7|7979.5|7964.5|375
1660572000000|2022-08-15 14:00:00|7980.4|7965.4|7981.1|7966.1|7983.6|7968.6|7980.1|7965.1|485
1660575600000|2022-08-15 15:00:00|7981|7966|7980.3|7965.3|7982.4|7967.4|7979.4|7964.4|344
1660579200000|2022-08-15 16:00:00|7980.2|7965.2|7982|7967|7983.2|7968.2|7980.2|7965.2|289
1660582800000|2022-08-15 17:00:00|7982.1|7967.1|7983.9|7968.9|7983.9|7968.9|7981.9|7966.9|175
1660586400000|2022-08-15 18:00:00|7983.8|7968.8|7987.9|7972.9|7988|7973|7983.7|7968.7|226
1660608000000|2022-08-16 00:00:00|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|1
1660611600000|2022-08-16 01:00:00|7992.3|7967.3|7991.8|7966.8|7993.2|7968.2|7989.8|7964.8|43
1660615200000|2022-08-16 02:00:00|7991.7|7966.7|7988|7963|7991.7|7966.7|7987.6|7962.6|76
1660618800000|2022-08-16 03:00:00|7987.9|7962.9|7983.1|7968.1|7992.7|7976.8|7983.1|7962.9|443
1660622400000|2022-08-16 04:00:00|7982.8|7967.8|7979|7964|7986.4|7971.4|7978.6|7963.6|435
1660626000000|2022-08-16 05:00:00|7978.9|7963.9|7972.8|7947.8|7978.9|7963.9|7960.8|7945.8|593
1660629600000|2022-08-16 06:00:00|7973|7948|7968.6|7953.6|7973.3|7957.6|7958.8|7943.8|840
1660633200000|2022-08-16 07:00:00|7968.2|7953.2|7966.8|7951.8|7971.2|7956.2|7965.8|7950.8|429
1660636800000|2022-08-16 08:00:00|7967.1|7952.1|7974.9|7949.9|7976.2|7959.9|7965.5|7946.8|519
1660640400000|2022-08-16 09:00:00|7974.8|7949.8|7970.9|7955.9|7979.9|7959.7|7969.4|7949.3|474
1660644000000|2022-08-16 10:00:00|7976|7951|7968.3|7953.3|7976|7956.2|7961.3|7941|340
1660647600000|2022-08-16 11:00:00|7968.2|7953.2|7966.9|7951.9|7969.4|7954.4|7966.8|7951.8|267
1660651200000|2022-08-16 12:00:00|7967.5|7952.5|7965.8|7950.8|7969.9|7952.8|7964.4|7944.1|316
1660654800000|2022-08-16 13:00:00|7965.7|7950.7|7962|7947|7971.1|7951.2|7962|7945.6|330
1660658400000|2022-08-16 14:00:00|7962.1|7947.1|7963.1|7948.1|7964.7|7949.7|7961.8|7946.8|380
1660662000000|2022-08-16 15:00:00|7963|7948|7964.1|7949.1|7965.1|7950.1|7962.3|7947.3|335
1660665600000|2022-08-16 16:00:00|7963.9|7948.9|7961.8|7946.8|7964.1|7949.1|7961|7946|232
1660669200000|2022-08-16 17:00:00|7961.7|7946.7|7960.2|7945.2|7961.7|7946.7|7960|7945|122
1660672800000|2022-08-16 18:00:00|7960.7|7945.7|7954.7|7939.7|7961|7946|7954.7|7939.7|204
1660694400000|2022-08-17 00:00:00|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|1
1660698000000|2022-08-17 01:00:00|7956.5|7931.5|7957.7|7932.7|7958.2|7933.2|7956.2|7931.2|45
1660701600000|2022-08-17 02:00:00|7957.6|7932.6|7958.7|7933.7|7960.4|7935.4|7956.9|7931.9|85
1660705200000|2022-08-17 03:00:00|7959|7934|7962.1|7947.1|7963.9|7947.7|7954.1|7933.9|1071
1660708800000|2022-08-17 04:00:00|7962.3|7947.3|7961.6|7946.6|7966.2|7951.2|7961.4|7946.4|556
1660712400000|2022-08-17 05:00:00|7961.7|7946.7|7960.8|7945.8|7965.3|7950.3|7956.3|7941.3|836
1660716000000|2022-08-17 06:00:00|7961.1|7946.1|7969.8|7954.8|7975.8|7960.8|7960.5|7945.5|958
1660719600000|2022-08-17 07:00:00|7969.9|7954.9|7972.5|7957.5|7974.2|7959.2|7969.6|7954.6|626
1660723200000|2022-08-17 08:00:00|7972.8|7957.8|7975.8|7960.8|7977.4|7962.4|7971.4|7956.4|827
1660726800000|2022-08-17 09:00:00|7975.7|7960.7|7974|7959|7976.8|7961.8|7970.2|7955.2|708
1660730400000|2022-08-17 10:00:00|7974.2|7959.2|7974.2|7959.2|7979.3|7964.3|7972.7|7957.7|519
1660734000000|2022-08-17 11:00:00|7974.1|7959.1|7980.7|7955.7|7982.1|7962.2|7973.5|7954.8|474
1660737600000|2022-08-17 12:00:00|7975.5|7960.5|7980.3|7955.3|7987.7|7966|7975.3|7954.6|506
1660741200000|2022-08-17 13:00:00|7980.4|7955.4|7975.4|7960.4|7982.7|7962.1|7972.6|7955.3|436
1660744800000|2022-08-17 14:00:00|7975.3|7960.3|7976.2|7961.2|7979.3|7961.5|7972.3|7953.2|410
1660748400000|2022-08-17 15:00:00|7975.9|7960.9|7978.2|7953.2|7978.2|7961.6|7969.2|7950.9|352
1660752000000|2022-08-17 16:00:00|7977.8|7952.8|7971.8|7956.8|7978.4|7959.3|7970.8|7950.3|274
1660755600000|2022-08-17 17:00:00|7972|7957|7976.4|7951.4|7977.5|7957.4|7970.4|7950.5|164
1660759200000|2022-08-17 18:00:00|7973.2|7948.2|7975.2|7950.2|7976.2|7955|7967.7|7947.8|280
1660762800000|2022-08-17 19:00:00|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|1
1660780800000|2022-08-18 00:00:00|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|1
1660784400000|2022-08-18 01:00:00|7976.4|7951.4|7980.2|7955.2|7980.4|7955.4|7976.2|7951.2|65
1660788000000|2022-08-18 02:00:00|7980.1|7955.1|7990.2|7965.2|7990.4|7965.4|7979.1|7954.1|168
1660791600000|2022-08-18 03:00:00|7990|7965|7996.2|7981.2|7999.7|7984.7|7989.6|7964.6|839
1660795200000|2022-08-18 04:00:00|7996.3|7981.3|7998|7983|7999|7984|7994.9|7979.9|622
1660798800000|2022-08-18 05:00:00|7997.9|7982.9|7995.9|7980.9|8000.6|7985.6|7992.3|7972.4|560
1660802400000|2022-08-18 06:00:00|7996|7981|7998.2|7983.2|7999.3|7984.3|7994.2|7979.2|765
1660806000000|2022-08-18 07:00:00|7998.7|7983.7|7998|7983|7999|7984|7993.8|7978.8|646
1660809600000|2022-08-18 08:00:00|7997.7|7982.7|7998.4|7983.4|8005.2|7985.2|7995|7978.1|809
1660813200000|2022-08-18 09:00:00|7998.3|7983.3|7996.7|7981.7|8004.9|7987|7994.9|7978.9|686
1660816800000|2022-08-18 10:00:00|7996.6|7981.6|7992.8|7977.8|7998.5|7983|7990.2|7973.5|705
1660820400000|2022-08-18 11:00:00|7992.9|7977.9|7993.3|7978.3|8003.4|7980.6|7990.9|7971.3|467
1660824000000|2022-08-18 12:00:00|7993|7978|7992|7977|8004.2|7982.3|7991.5|7971.9|679
1660827600000|2022-08-18 13:00:00|7992.1|7977.1|8005.2|7980.2|8008|7987.2|7991.7|7971.9|916
1660831200000|2022-08-18 14:00:00|8005.3|7980.3|8001.3|7986.3|8007.4|7987.6|7999.4|7978.8|519
1660834800000|2022-08-18 15:00:00|8001.4|7986.4|8004.3|7989.3|8007.2|7989.4|7999.6|7981.9|235
1660838400000|2022-08-18 16:00:00|8004.4|7989.4|8009.5|7994.5|8013.9|7994.6|8003.9|7983.9|417
1660842000000|2022-08-18 17:00:00|8009.4|7994.4|8011.5|7986.5|8015.3|7995|8005.6|7985.8|496
1660845600000|2022-08-18 18:00:00|8011.6|7986.6|8013.5|7988.5|8014.5|7994.2|8008|7986.5|63
1660867200000|2022-08-19 00:00:00|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|1
1660870800000|2022-08-19 01:00:00|8010.9|7985.9|8011.2|7986.2|8013.3|7988.3|8008|7983|22
1660874400000|2022-08-19 02:00:00|8011.1|7986.1|8009.9|7984.9|8011.1|7986.1|8009.7|7984.7|13
1660878000000|2022-08-19 03:00:00|8010.5|7985.5|8004.9|7989.9|8017.1|7992.1|8001.6|7978.1|754
1660881600000|2022-08-19 04:00:00|8004.8|7989.8|8005.4|7990.4|8006.3|7991.3|8002.7|7987.7|653
1660885200000|2022-08-19 05:00:00|8005.5|7990.5|8005.7|7990.7|8009.7|7994.7|8004.1|7989.1|337
1660888800000|2022-08-19 06:00:00|8005.6|7990.6|8007.2|7992.2|8008.5|7993.5|8005.2|7990.2|610
1660892400000|2022-08-19 07:00:00|8007|7992|8009.3|7994.3|8010.2|7995.2|8006.3|7991.3|615
1660896000000|2022-08-19 08:00:00|8009.4|7994.4|8009.5|7994.5|8012.1|7997.1|8008.5|7993.5|409
1660899600000|2022-08-19 09:00:00|8009.6|7994.6|8008|7993|8010.9|7995.9|8005|7990|611
1660903200000|2022-08-19 10:00:00|8007.9|7992.9|8017.7|8002.7|8023.8|8003.9|8007.9|7992.9|752
1660906800000|2022-08-19 11:00:00|8018|8003|8019.8|8004.8|8025|8007.4|8017.3|7998.4|555
1660910400000|2022-08-19 12:00:00|8024.7|7999.7|8014.5|7999.5|8024.7|8004.2|8014.1|7995.5|531
1660914000000|2022-08-19 13:00:00|8014.7|7999.7|8024.8|7999.8|8025.1|8005.6|8013.8|7995.2|658
1660917600000|2022-08-19 14:00:00|8024.9|7999.9|8022.1|8007.1|8029.9|8009.9|8019.5|7999.2|357
1660921200000|2022-08-19 15:00:00|8022.2|8007.2|8026.8|8001.8|8029.6|8009.9|8020.9|8001.4|359
1660924800000|2022-08-19 16:00:00|8026.7|8001.7|8022.5|8007.5|8026.7|8007.6|8021.1|8000.2|137
1660928400000|2022-08-19 17:00:00|8022.4|8007.4|8024.9|7999.9|8027|8007.6|8019.5|7999|354
1660932000000|2022-08-19 18:00:00|8025|8000|8025.8|8000.8|8025.8|8005.7|8020.7|7999.1|200
1660935600000|2022-08-19 19:00:00|8025.5|8000.5|8027.7|8002.7|8027.8|8006.4|8021.4|7999.8|155
1661126400000|2022-08-22 00:00:00|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|1
1661130000000|2022-08-22 01:00:00|8027.1|8002.1|8026.7|8001.7|8027.1|8002.1|8024.5|7999.5|19
1661133600000|2022-08-22 02:00:00|8026.8|8001.8|8025.3|8000.3|8027.1|8002.1|8024.9|7999.9|36
1661137200000|2022-08-22 03:00:00|8026|8001|8019.9|8004.9|8027|8005.9|8008.9|7988|1244
1661140800000|2022-08-22 04:00:00|8019.8|8004.8|8015.7|8000.7|8023.3|8004.9|8014.6|7998.1|779
1661144400000|2022-08-22 05:00:00|8015.8|8000.8|8019.1|8004.1|8019.8|8004.8|8015.7|8000.7|619
1661148000000|2022-08-22 06:00:00|8019|8004|8018.6|8003.6|8021.3|8006.3|8017.6|8002.6|487
1661151600000|2022-08-22 07:00:00|8018.7|8003.7|8021.4|8006.4|8023.4|8008.4|8018.6|8003.6|433
1661155200000|2022-08-22 08:00:00|8021.7|8006.7|8017|8002|8024.7|8009.7|8015.6|8000.6|791
1661158800000|2022-08-22 09:00:00|8017.2|8002.2|8015.9|8000.9|8022.8|8007.8|8013.9|7998.9|958
1661162400000|2022-08-22 10:00:00|8016|8001|8016.6|8001.6|8017.9|8002.9|8012.1|7997.1|732
1661166000000|2022-08-22 11:00:00|8016.5|8001.5|8017.1|8002.1|8017.3|8002.3|8014.4|7999.4|286
1661169600000|2022-08-22 12:00:00|8017.2|8002.2|8019.9|8004.9|8021.5|8006.5|8016.8|8001.8|346
1661173200000|2022-08-22 13:00:00|8020|8005|8023.5|8008.5|8024.1|8009.1|8018.1|8003.1|247
1661176800000|2022-08-22 14:00:00|8023.6|8008.6|8022.4|8007.4|8027.4|8008.6|8019.5|8002.1|343
1661180400000|2022-08-22 15:00:00|8022.1|8007.1|8023.1|8008.1|8030.5|8011.4|8021.5|8003.5|321
1661184000000|2022-08-22 16:00:00|8022.7|8007.7|8021.7|7996.7|8022.8|8007.8|8013.5|7993.2|274
1661187600000|2022-08-22 17:00:00|8021.8|7996.8|8024|7999|8024.5|8004.8|8016.5|7996.7|237
1661191200000|2022-08-22 18:00:00|8024.1|7999.1|8019|8004|8025.6|8005.6|8018.8|7998.8|420
1661212800000|2022-08-23 00:00:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661216400000|2022-08-23 01:00:00|8026|8001|8023.9|7998.9|8027.2|8002.2|8023.4|7998.4|24
1661220000000|2022-08-23 02:00:00|8024|7999|8023.6|7998.6|8025.7|8000.7|8022.9|7997.9|169
1661223600000|2022-08-23 03:00:00|8023.5|7998.5|8016.4|8001.4|8025.5|8003.3|8011.5|7988.9|1102
1661227200000|2022-08-23 04:00:00|8016.3|8001.3|8018.9|8003.9|8019.1|8004.1|8016.1|8001.1|444
1661230800000|2022-08-23 05:00:00|8019|8004|8019.8|8004.8|8020.7|8005.7|8016.6|8001.6|753
1661234400000|2022-08-23 06:00:00|8019.9|8004.9|8020.3|8005.3|8021.9|8006.9|8018.7|8003.7|553
1661238000000|2022-08-23 07:00:00|8020.1|8005.1|8016|8001|8020.5|8005.5|8013.7|7998.7|695
1661241600000|2022-08-23 08:00:00|8015.9|8000.9|8017|8002|8017.8|8002.8|8013.8|7998.8|719
1661245200000|2022-08-23 09:00:00|8017.1|8002.1|8016.5|8001.5|8019.4|8004.4|8015.6|8000.6|522
1661248800000|2022-08-23 10:00:00|8016.8|8001.8|8017.7|8002.7|8018.9|8003.9|8016.5|8001.5|289
1661252400000|2022-08-23 11:00:00|8017.8|8002.8|8018.6|8003.6|8021.2|8006.2|8017.7|8002.7|258
1661256000000|2022-08-23 12:00:00|8018.5|8003.5|8018.8|8003.8|8021.8|8006.8|8016.9|8001.9|496
1661259600000|2022-08-23 13:00:00|8018.6|8003.6|8012.7|7987.7|8021.8|8003.7|8007.5|7986.3|917
1661263200000|2022-08-23 14:00:00|8012.5|7987.5|8017.4|7992.4|8019.4|7999|8000.5|7979.9|1404
1661266800000|2022-08-23 15:00:00|8012.3|7997.3|8014.3|7999.3|8018.6|7999.5|8008.3|7988.6|546
1661270400000|2022-08-23 16:00:00|8014.4|7999.4|8019.3|7994.3|8021.1|8000|8012|7991.6|429
1661274000000|2022-08-23 17:00:00|8014|7999|8021.7|7996.7|8022|8002.2|8014|7994.3|473
1661277600000|2022-08-23 18:00:00|8021.6|7996.6|8022.4|7997.4|8022.9|8003.2|8017.3|7996.5|62
1661299200000|2022-08-24 00:00:00|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|1
1661302800000|2022-08-24 01:00:00|8022.2|7997.2|8020.9|7995.9|8022.2|7997.2|8020|7995|13
1661306400000|2022-08-24 02:00:00|8021|7996|8021.5|7996.5|8021.6|7996.6|8019.7|7994.7|103
1661310000000|2022-08-24 03:00:00|8021.9|7996.9|8016|8001|8025.3|8002.5|8011.9|7990.2|589
1661313600000|2022-08-24 04:00:00|8016.1|8001.1|8008.9|7993.9|8016.3|8001.3|8008.8|7993.8|410
1661317200000|2022-08-24 05:00:00|8008.8|7993.8|8013.9|7988.9|8013.9|7994.7|7998.8|7983.8|995
1661320800000|2022-08-24 06:00:00|8009.2|7994.2|8004.8|7989.8|8010.9|7995.9|8004.2|7989.2|579
1661324400000|2022-08-24 07:00:00|8004.5|7989.5|8007.9|7992.9|8008.2|7993.2|8003.6|7988.6|697
1661328000000|2022-08-24 08:00:00|8007.6|7992.6|8008.4|7993.4|8008.8|7993.8|8006.5|7991.5|342
1661331600000|2022-08-24 09:00:00|8008.3|7993.3|8011.1|7996.1|8012.6|7997.6|8006.4|7991.4|643
1661335200000|2022-08-24 10:00:00|8011.2|7996.2|8019.1|8004.1|8020.9|8005.9|8011.2|7996.2|503
1661338800000|2022-08-24 11:00:00|8019.2|8004.2|8021|7996|8021.9|8004.2|8016.1|7995.6|410
1661342400000|2022-08-24 12:00:00|8020.7|7995.7|8011.2|7996.2|8021.2|8001.8|8008.1|7988.5|908
1661346000000|2022-08-24 13:00:00|8011.1|7996.1|8019.2|7994.2|8019.2|7999.7|8011.1|7992.3|570
1661349600000|2022-08-24 14:00:00|8018.8|7993.8|8008|7993|8019.1|8000.9|8007.7|7990.6|607
1661353200000|2022-08-24 15:00:00|8008.1|7993.1|8007.8|7992.8|8015.3|7994.7|8007.4|7989.2|337
1661356800000|2022-08-24 16:00:00|8007.9|7992.9|8011.5|7996.5|8017.3|7997.2|8007.9|7990.4|251
1661360400000|2022-08-24 17:00:00|8011.6|7996.6|8015.1|7990.1|8016.5|7996.7|8009.5|7990|219
1661364000000|2022-08-24 18:00:00|8015.2|7990.2|8009.9|7994.9|8015.5|7995.6|8009.3|7989.8|124
1661385600000|2022-08-25 00:00:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1661389200000|2022-08-25 01:00:00|8014.6|7989.6|8013.5|7988.5|8015.1|7990.1|8011.2|7986.2|456
1661392800000|2022-08-25 02:00:00|8013.6|7988.6|8012.7|7987.7|8015.4|7990.4|8012|7987|119
1661396400000|2022-08-25 03:00:00|8012.8|7987.8|8013.8|7998.8|8019.5|7999.4|8011.8|7986.8|349
1661400000000|2022-08-25 04:00:00|8013.7|7998.7|8014.3|7999.3|8016|8001|8012.8|7997.8|511
1661403600000|2022-08-25 05:00:00|8014.2|7999.2|8017.3|8002.3|8020.7|8005.7|8013.6|7998.6|658
1661407200000|2022-08-25 06:00:00|8017.4|8002.4|8015.8|8000.8|8018.3|8003.3|8014.4|7999.4|557
1661410800000|2022-08-25 07:00:00|8015.9|8000.9|8018.4|8003.4|8018.6|8003.6|8013.9|7998.9|576
1661414400000|2022-08-25 08:00:00|8018.6|8003.6|8018.3|8003.3|8019.6|8004.6|8016.8|8001.8|297
1661418000000|2022-08-25 09:00:00|8018.2|8003.2|8017.5|8002.5|8019.7|8004.7|8015.7|8000.7|561
1661421600000|2022-08-25 10:00:00|8017.6|8002.6|8021.9|8006.9|8022.7|8007.7|8017.4|8002.4|403
1661425200000|2022-08-25 11:00:00|8022|8007|8021|8006|8026.9|8007.8|8018.6|8001.1|344
1661428800000|2022-08-25 12:00:00|8021.1|8006.1|8030.9|8015.9|8031.4|8016.4|8020.9|8002.1|344
1661432400000|2022-08-25 13:00:00|8031|8016|8026.8|8011.8|8033.7|8016.3|8026.1|8006.6|473
1661436000000|2022-08-25 14:00:00|8026.7|8011.7|8019|8004|8028.9|8011.8|8017.1|7996.8|680
1661439600000|2022-08-25 15:00:00|8019.2|8004.2|8022.8|8007.8|8028.4|8011|8019|7999.2|349
1661443200000|2022-08-25 16:00:00|8022.7|8007.7|8026.8|8001.8|8028|8008.2|8021|8000.4|374
1661446800000|2022-08-25 17:00:00|8027|8002|8025.3|8000.3|8027.4|8006.6|8019.2|7999.2|316
1661450400000|2022-08-25 18:00:00|8025.2|8000.2|8026.7|8001.7|8028.6|8006.8|8019.9|8000.1|126
1661472000000|2022-08-26 00:00:00|8025|8000|8025|8000|8025|8000|8025|8000|1
1661475600000|2022-08-26 01:00:00|8025.4|8000.4|8024.3|7999.3|8025.9|8000.9|8023.9|7998.9|67
1661479200000|2022-08-26 02:00:00|8024.4|7999.4|8025.2|8000.2|8025.3|8000.3|8023.9|7998.9|37
1661482800000|2022-08-26 03:00:00|8025|8000|8016.4|8001.4|8025.5|8002.7|8015.7|7993.3|689
1661486400000|2022-08-26 04:00:00|8016.5|8001.5|8019.1|8004.1|8019.2|8004.2|8012.3|7997.3|486
1661490000000|2022-08-26 05:00:00|8019|8004|8024.3|7999.3|8024.3|8006.4|8017.3|7997.6|506
1661493600000|2022-08-26 06:00:00|8024.5|7999.5|8021.7|8006.7|8024.9|8009.9|8017.1|7999.4|576
1661497200000|2022-08-26 07:00:00|8021.6|8006.6|8021.9|8006.9|8023.4|8008.4|8021|8006|335
1661500800000|2022-08-26 08:00:00|8022|8007|8012.7|7997.7|8022.2|8007.2|8011|7996|858
1661504400000|2022-08-26 09:00:00|8012.9|7997.9|8017.4|8002.4|8017.7|8002.7|8011.2|7996.2|453
1661508000000|2022-08-26 10:00:00|8017.3|8002.3|8015|8000|8017.8|8002.3|8010.4|7990.9|634
1661511600000|2022-08-26 11:00:00|8014.8|7999.8|8016.4|8001.4|8021|8001.8|8013.8|7994.5|241
1661515200000|2022-08-26 12:00:00|8016|8001|8019.2|7994.2|8020.2|8001|8012.1|7989.8|734
1661518800000|2022-08-26 13:00:00|8019.1|7994.1|8015.7|7990.7|8019.3|7998.5|8011.1|7989.6|465
1661522400000|2022-08-26 14:00:00|8015.8|7990.8|8020.3|7995.3|8024.1|8004.3|8004.8|7981.3|2228
1661526000000|2022-08-26 15:00:00|8020.1|7995.1|8024.1|7999.1|8027.3|8002.3|8019.4|7994.4|525
1661529600000|2022-08-26 16:00:00|8024.2|7999.2|8031|8006|8032.2|8012.2|8020.8|7999.1|737
1661533200000|2022-08-26 17:00:00|8031.1|8006.1|8031.6|8006.6|8032.8|8013|8026.1|8005.9|334
1661536800000|2022-08-26 18:00:00|8031.5|8006.5|8032.4|8007.4|8032.8|8009.4|8024.4|8004|417
1661540400000|2022-08-26 19:00:00|8032.5|8007.5|8032.5|8007.5|8033.2|8011.4|8026|8006|380
1661731200000|2022-08-29 00:00:00|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|1
1661734800000|2022-08-29 01:00:00|8038.5|8013.5|8052.3|8027.3|8060.9|8035.9|8037.5|8012.5|110
1661738400000|2022-08-29 02:00:00|8051.6|8026.6|8048.1|8023.1|8052.6|8027.6|8043.6|8018.6|391
1661742000000|2022-08-29 03:00:00|8046.6|8021.6|8033.2|8018.2|8050.5|8026.8|8028.2|8010.5|1708
1661745600000|2022-08-29 04:00:00|8033.1|8018.1|8034.4|8019.4|8037.8|8022.8|8031.8|8016.8|575
1661749200000|2022-08-29 05:00:00|8034.2|8019.2|8036.9|8021.9|8039.3|8024.3|8033.3|8018.3|404
1661752800000|2022-08-29 06:00:00|8037.1|8022.1|8040.3|8025.3|8041|8026|8036.7|8021.7|563
1661756400000|2022-08-29 07:00:00|8040.4|8025.4|8036.2|8021.2|8043.1|8028.1|8033|8018|882
1661760000000|2022-08-29 08:00:00|8036.3|8021.3|8028.9|8013.9|8037.8|8022.8|8023.2|8005.6|1060
1661763600000|2022-08-29 09:00:00|8028.8|8013.8|8033.7|8008.7|8034.5|8013.8|8026.5|8005.9|675
1661767200000|2022-08-29 10:00:00|8033.6|8008.6|8028.5|8003.5|8037.5|8012.5|8027.1|8002.1|613
1661770800000|2022-08-29 11:00:00|8028.6|8003.6|8032|8005.2|8034.6|8006.1|8024.7|7999.7|530
1661774400000|2022-08-29 12:00:00|8032.1|8005.1|8026.1|8001.1|8034.9|8009.9|8026|8001|532
1661778000000|2022-08-29 13:00:00|8026.2|8001.2|8028.2|8003.2|8031.7|8006.7|8026.2|8001.2|654
1661781600000|2022-08-29 14:00:00|8028.3|8003.3|8029.4|8004.4|8030.3|8008.5|8023|8001.5|734
1661785200000|2022-08-29 15:00:00|8028.9|8003.9|8033.3|8008.3|8034|8009|8028.4|8003.4|784
1661788800000|2022-08-29 16:00:00|8033.1|8008.1|8031|8006|8034.4|8009.4|8030.8|8005.8|907
1661792400000|2022-08-29 17:00:00|8031.1|8006.1|8033.5|8008.5|8033.6|8012.7|8026.1|8004.7|368
1661796000000|2022-08-29 18:00:00|8033.4|8008.4|8028.2|8013.2|8034.1|8013.3|8028.2|8007.4|209
1661817600000|2022-08-30 00:00:00|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|1
1661821200000|2022-08-30 01:00:00|8030|8005|8030.5|8005.5|8030.5|8005.5|8025.5|8000.5|31
1661824800000|2022-08-30 02:00:00|8030.7|8005.7|8027.2|8002.2|8033.1|8008.1|8027.1|8002.1|102
1661828400000|2022-08-30 03:00:00|8028|8003|8016.3|8001.3|8028.9|8008.2|8015.9|7998|581
1661832000000|2022-08-30 04:00:00|8016.2|8001.2|8014.8|7999.8|8017.3|8002.3|8010.3|7995.3|904
1661835600000|2022-08-30 05:00:00|8014.1|7999.1|8004.6|7989.6|8014.3|7999.3|8003.3|7988.3|1104
1661839200000|2022-08-30 06:00:00|8004.7|7989.7|8001.3|7986.3|8007.6|7992.6|8000.1|7985.1|1049
1661842800000|2022-08-30 07:00:00|8001.4|7986.4|7984.3|7969.3|8002.4|7987.4|7975.1|7960.1|1537
1661846400000|2022-08-30 08:00:00|7984.2|7969.2|7983.9|7968.9|7989.4|7969.5|7972.9|7957.9|1180
1661850000000|2022-08-30 09:00:00|7983.8|7968.8|7975.8|7960.8|7984.1|7969.1|7974|7954.5|1186
1661853600000|2022-08-30 10:00:00|7975.7|7960.7|7988.8|7963.8|7988.9|7971.2|7972.7|7957.7|945
1661857200000|2022-08-30 11:00:00|7988.9|7963.9|7982.7|7967.7|7988.9|7968.8|7980|7960.4|347
1661864400000|2022-08-30 13:00:00|7987.9|7972.9|7990.5|7975.5|7996.6|7976.6|7987.2|7967.4|552
1661868000000|2022-08-30 14:00:00|7990.6|7975.6|8001.6|7976.6|8002.6|7982.3|7990.2|7969.5|743
1661871600000|2022-08-30 15:00:00|8001.7|7976.7|7998.6|7973.6|8001.8|7979.3|7988.1|7968.6|825
1661875200000|2022-08-30 16:00:00|7998.7|7973.7|7994.5|7969.5|7999.3|7974.5|7988.2|7966.4|458
1661878800000|2022-08-30 17:00:00|7994.4|7969.4|7997.5|7972.5|7999.2|7977.1|7990.2|7969|506
1661882400000|2022-08-30 18:00:00|7997.7|7972.7|8000.8|7975.8|8001.9|7976.9|7996.3|7971.3|447
1661904000000|2022-08-31 00:00:00|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|1
1661907600000|2022-08-31 01:00:00|8002.4|7977.4|8002.6|7977.6|8004|7979|8000.4|7975.4|83
1661911200000|2022-08-31 02:00:00|8002.5|7977.5|7998.8|7973.8|8002.8|7977.8|7998.3|7973.3|173
1661914800000|2022-08-31 03:00:00|7999|7974|7984.2|7959.2|7999.3|7974.3|7983.5|7958.5|416
1661918400000|2022-08-31 04:00:00|7984.1|7959.1|7993.6|7968.6|7995.5|7974.9|7979.4|7958.7|419
1661922000000|2022-08-31 05:00:00|7993.7|7968.7|7980.3|7955.3|7993.9|7969.4|7972.4|7953.2|801
1661925600000|2022-08-31 06:00:00|7980.4|7955.4|7987.6|7962.6|7988.9|7967.9|7975.6|7955.2|864
1661929200000|2022-08-31 07:00:00|7987.7|7962.7|7988.7|7963.7|7990.6|7970.4|7982.4|7961.5|463
1661932800000|2022-08-31 08:00:00|7988.8|7963.8|7986.1|7971.1|7990.2|7971.5|7978.9|7958.8|415
1661936400000|2022-08-31 09:00:00|7986|7971|7980.1|7965.1|7990.6|7972.8|7975.5|7960.5|594
1661940000000|2022-08-31 10:00:00|7979.9|7964.9|7981.2|7966.2|7982.6|7967.6|7979|7964|199
1661943600000|2022-08-31 11:00:00|7981.3|7966.3|7980|7965|7990.2|7967|7979.1|7956.3|224
1661947200000|2022-08-31 12:00:00|7979.9|7964.9|7985.8|7970.8|7990.1|7971.7|7979.3|7959.2|478
1661950800000|2022-08-31 13:00:00|7985.7|7970.7|7982.1|7967.1|7991.2|7970.8|7982|7961.9|227
1661954400000|2022-08-31 14:00:00|7982.4|7967.4|7976.4|7961.4|7985.4|7969.2|7972|7950.7|641
1661958000000|2022-08-31 15:00:00|7976.8|7961.8|7981.9|7956.9|7983.5|7964|7974.2|7955.4|315
1661961600000|2022-08-31 16:00:00|7981.8|7956.8|7983.1|7958.1|7983.5|7964.1|7977.8|7956.3|113
1661965200000|2022-08-31 17:00:00|7978.2|7963.2|7982.6|7957.6|7984.8|7963.2|7978.2|7956.4|427
1661968800000|2022-08-31 18:00:00|7982.5|7957.5|7983.2|7958.2|7983.3|7958.3|7981.9|7956.9|270
1661990400000|2022-09-01 00:00:00|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|1
1661994000000|2022-09-01 01:00:00|7996.2|7971.2|7990.6|7965.6|7996.2|7971.2|7990.6|7965.6|28
1661997600000|2022-09-01 02:00:00|7990.3|7965.3|7989.2|7964.2|7990.8|7965.8|7986.4|7961.4|31
1662001200000|2022-09-01 03:00:00|7989.6|7964.6|7993.5|7978.5|7996.6|7981.6|7978|7958.2|1188
1662004800000|2022-09-01 04:00:00|7993.6|7978.6|7975.8|7960.8|7993.6|7978.6|7975.8|7960.8|1222
1662008400000|2022-09-01 05:00:00|7976|7961|7971.9|7946.9|7977.1|7962.1|7958.1|7939|1924
1662012000000|2022-09-01 06:00:00|7971.8|7946.8|7974.5|7959.5|7975|7960|7964|7944.3|1424
1662015600000|2022-09-01 07:00:00|7974.4|7959.4|7985.3|7970.3|7987.1|7972.1|7973.4|7958.4|1295
1662019200000|2022-09-01 08:00:00|7985.4|7970.4|7974.7|7959.7|7989.9|7973.4|7966.1|7945.9|1730
1662022800000|2022-09-01 09:00:00|7974.6|7959.6|7985.8|7970.8|7991.4|7973.7|7973.4|7958.4|1085
1662026400000|2022-09-01 10:00:00|7985.7|7970.7|7990.3|7975.3|7999.2|7980.4|7985.7|7969.6|622
1662030000000|2022-09-01 11:00:00|7990.4|7975.4|7989.7|7974.7|7996.6|7976.7|7987.7|7967.7|517
1662033600000|2022-09-01 12:00:00|7990|7975|7989.9|7974.9|7996.9|7977.5|7988.2|7968.1|687
1662037200000|2022-09-01 13:00:00|7990.2|7975.2|7996.4|7971.4|7996.4|7976.4|7987.9|7967.2|435
1662040800000|2022-09-01 14:00:00|7996.6|7971.6|8006.2|7981.2|8008.1|7986.7|7991.8|7971.3|943
1662044400000|2022-09-01 15:00:00|8006.1|7981.1|7996.2|7981.2|8006.3|7982.5|7996.1|7976.1|590
1662048000000|2022-09-01 16:00:00|7996.1|7981.1|8004.7|7979.7|8005|7982.1|7993.3|7973.9|227
1662051600000|2022-09-01 17:00:00|8004.6|7979.6|7997.1|7982.1|8004.7|7983.3|7997.1|7975.4|264
1662055200000|2022-09-01 18:00:00|8002.1|7977.1|8002.8|7977.8|8006.8|7981.8|8000.7|7975.7|487
1662076800000|2022-09-02 00:00:00|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|1
1662080400000|2022-09-02 01:00:00|8003.4|7978.4|8005.3|7980.3|8009.6|7984.6|8000.6|7975.6|41
1662084000000|2022-09-02 02:00:00|8007.2|7982.2|7999.5|7974.5|8007.2|7982.2|7999.5|7974.5|29
1662087600000|2022-09-02 03:00:00|8000|7975|7995.6|7980.6|8003.8|7983.8|7992.7|7970.9|752
1662091200000|2022-09-02 04:00:00|7995.7|7980.7|7995.6|7980.6|7997.7|7982.7|7991.8|7976.8|656
1662094800000|2022-09-02 05:00:00|7995.8|7980.8|8005.6|7990.6|8007|7992|7993.1|7978.1|789
1662098400000|2022-09-02 06:00:00|8005.7|7990.7|8011.7|7996.7|8012.6|7997.6|8004.7|7989.7|906
1662102000000|2022-09-02 07:00:00|8011.3|7996.3|8010.4|7995.4|8014.2|7998.6|8008.3|7988.4|555
1662105600000|2022-09-02 08:00:00|8010.5|7995.5|8007.7|7992.7|8015.4|7995.7|8003.7|7984|780
1662109200000|2022-09-02 09:00:00|8007.6|7992.6|8008.2|7993.2|8014.7|7995.9|8004.2|7985.8|893
1662112800000|2022-09-02 10:00:00|8008.3|7993.3|8015.2|8000.2|8024.6|8005.1|8008.2|7993.2|979
1662116400000|2022-09-02 11:00:00|8015.1|8000.1|8021.9|7996.9|8026.1|8004.5|8014.8|7995.7|362
1662120000000|2022-09-02 12:00:00|8017.2|8002.2|8013.4|7988.4|8024|8003.5|8008.1|7983.1|1564
1662123600000|2022-09-02 13:00:00|8013.6|7988.6|8009.6|7984.6|8014.6|7992|8005.1|7980.8|686
1662127200000|2022-09-02 14:00:00|8009.5|7984.5|7998.1|7983.1|8010.3|7985.3|7997.8|7974.9|756
1662130800000|2022-09-02 15:00:00|7998|7983|8005.4|7980.4|8007.9|7987.1|7997.6|7977.7|511
1662134400000|2022-09-02 16:00:00|8005.3|7980.3|8005.3|7980.3|8007.9|7982.9|8001.2|7976.2|974
1662138000000|2022-09-02 17:00:00|8005.6|7980.6|8009.3|7984.3|8010.9|7985.9|8005|7980|498
1662141600000|2022-09-02 18:00:00|8009.7|7984.7|8007.7|7982.7|8009.9|7984.9|8007.5|7982.5|244
1662145200000|2022-09-02 19:00:00|8007.9|7982.9|8009.6|7984.6|8011|7986|8007.4|7982.4|487
1662336000000|2022-09-05 00:00:00|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|1
1662339600000|2022-09-05 01:00:00|8013.2|7988.2|8024.2|7995.2|8032.9|8003.9|8013.2|7988.2|36
1662343200000|2022-09-05 02:00:00|8020.4|7991.4|8027.3|8002.3|8027.3|8002.3|8020.4|7991.4|20
1662346800000|2022-09-05 03:00:00|8028.2|8003.2|8013.8|7998.8|8028.2|8003.2|8009.6|7984.6|1112
1662350400000|2022-09-05 04:00:00|8013.6|7998.6|8015.9|8000.9|8017|8002|8012.1|7997.1|623
1662354000000|2022-09-05 05:00:00|8016|8001|8016.3|8001.3|8021.9|8003.2|8014.7|7995.7|401
1662357600000|2022-09-05 06:00:00|8016.4|8001.4|8018.1|8003.1|8020.9|8005.9|8016.2|8001.2|590
1662361200000|2022-09-05 07:00:00|8017.9|8002.9|8019.8|8004.8|8020.5|8005.5|8016.6|8001.6|400
1662364800000|2022-09-05 08:00:00|8019.5|8004.5|8019.6|8004.6|8020.7|8005.7|8016.7|8001.7|339
1662368400000|2022-09-05 09:00:00|8019.8|8004.8|8013.5|7998.5|8019.8|8004.8|8009.3|7990.4|621
1662372000000|2022-09-05 10:00:00|8013.4|7998.4|8008.7|7993.7|8013.8|7998.8|8006.4|7991.4|518
1662375600000|2022-09-05 11:00:00|8008.8|7993.8|8015|7990|8016.7|7993.8|8008.6|7988.5|269
1662379200000|2022-09-05 12:00:00|8014.9|7989.9|8014.6|7989.6|8016.3|7996.4|8008.8|7988.9|333
1662382800000|2022-09-05 13:00:00|8014.7|7989.7|8017.9|7992.9|8018.5|7997.8|8010.5|7989.4|155
1662386400000|2022-09-05 14:00:00|8018|7993|8015.9|7990.9|8018.6|7998.6|8011.2|7990.2|151
1662390000000|2022-09-05 15:00:00|8015.8|7990.8|8014.6|7989.6|8017.2|7992.2|8014.4|7989.4|102
1662393600000|2022-09-05 16:00:00|8015.1|7990.1|8013.4|7988.4|8016.1|7991.1|8012.9|7987.9|92
1662397200000|2022-09-05 17:00:00|8013.7|7988.7|8014.2|7989.2|8014.4|7989.4|8013.7|7988.7|33
1662400800000|2022-09-05 18:00:00|8014.3|7989.3|8016.2|7991.2|8016.6|7991.6|8014.3|7989.3|13
1662422400000|2022-09-06 00:00:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1662426000000|2022-09-06 01:00:00|8011.8|7986.8|8013.9|7988.9|8014.7|7989.7|8010.6|7985.6|62
1662429600000|2022-09-06 02:00:00|8013.8|7988.8|8015.4|7990.4|8020.7|7995.7|8013.8|7988.8|160
1662433200000|2022-09-06 03:00:00|8016|7991|8013.2|7998.2|8020.4|8000.1|8010.9|7988.5|627
1662436800000|2022-09-06 04:00:00|8013.1|7998.1|8015.9|8000.9|8023|8003|8012.8|7994.4|756
1662440400000|2022-09-06 05:00:00|8020.9|7995.9|8018.3|8003.3|8021|8004.4|8015.6|7995.8|517
1662444000000|2022-09-06 06:00:00|8018.4|8003.4|8018.9|8003.9|8020.4|8005.4|8018.1|8003.1|514
1662447600000|2022-09-06 07:00:00|8019|8004|8019.6|8004.6|8020|8005|8018.2|8003.2|262
1662451200000|2022-09-06 08:00:00|8019.7|8004.7|8016.3|8001.3|8021.9|8006.9|8015.2|8000.2|619
1662454800000|2022-09-06 09:00:00|8016.4|8001.4|8013.6|7998.6|8023.4|8004.4|8012|7997|632
1662458400000|2022-09-06 10:00:00|8013.5|7998.5|8014.9|7989.9|8015.3|7999.7|8004.5|7987.4|862
1662462000000|2022-09-06 11:00:00|8015|7990|8017.3|7992.3|8021.4|8000.7|8009.1|7989.6|487
1662465600000|2022-09-06 12:00:00|8017.2|7992.2|8012.6|7997.6|8017.5|7998|8010.2|7990.7|327
1662469200000|2022-09-06 13:00:00|8012.7|7997.7|8019|7994|8019.7|7999.9|8012.3|7990.8|424
1662472800000|2022-09-06 14:00:00|8019.4|7994.4|8013.8|7998.8|8024.8|8004.6|8013.8|7993.7|857
1662476400000|2022-09-06 15:00:00|8013.9|7998.9|8016.5|8001.5|8021.6|8001.6|8013.3|7994|439
1662480000000|2022-09-06 16:00:00|8016.6|8001.6|8022.5|7997.5|8022.7|8002.3|8015.9|7996.2|315
1662483600000|2022-09-06 17:00:00|8022.6|7997.6|8025.6|8000.6|8026|8006|8018.2|7997.5|232
1662487200000|2022-09-06 18:00:00|8025.8|8000.8|8025|8000|8025.8|8004.4|8019.4|7999.8|23
1662508800000|2022-09-07 00:00:00|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|1
1662512400000|2022-09-07 01:00:00|8028.9|8003.9|8025.9|8000.9|8033.5|8008.5|8023.4|7998.4|125
1662516000000|2022-09-07 02:00:00|8025.6|8000.6|8027.1|8002.1|8032.2|8007.2|8024|7999|99
1662519600000|2022-09-07 03:00:00|8027|8002|8020.3|8005.3|8027.7|8006|8014.8|7994.3|697
1662523200000|2022-09-07 04:00:00|8020.4|8005.4|8021.8|8006.8|8027.3|8009.9|8019.6|8001.4|580
1662526800000|2022-09-07 05:00:00|8021.7|8006.7|8022.8|8007.8|8026.8|8008.7|8021.4|8001.6|322
1662530400000|2022-09-07 06:00:00|8022.7|8007.7|8017.6|8002.6|8023.3|8008.3|8016.8|8001.8|511
1662534000000|2022-09-07 07:00:00|8017.8|8002.8|8013.9|7998.9|8018.6|8003.6|8013.7|7998.7|383
1662537600000|2022-09-07 08:00:00|8014|7999|8019.1|8004.1|8019.3|8004.3|8013.1|7998.1|400
1662541200000|2022-09-07 09:00:00|8019|8004|8019.5|8004.5|8024.9|8009.9|8017.8|8002.8|843
1662544800000|2022-09-07 10:00:00|8019.4|8004.4|8024.4|8009.4|8025.8|8010.8|8019|8004|627
1662548400000|2022-09-07 11:00:00|8024.7|8009.7|8024.2|8009.2|8029.7|8012|8022|8003.1|455
1662552000000|2022-09-07 12:00:00|8023.9|8008.9|8023.2|8008.2|8030.9|8010.9|8021.2|8001|539
1662555600000|2022-09-07 13:00:00|8023.5|8008.5|8015.7|8000.7|8026.3|8008.6|8014.7|7993.5|703
1662559200000|2022-09-07 14:00:00|8015.6|8000.6|8014.6|7999.6|8020.6|8001|8011.8|7991.9|624
1662562800000|2022-09-07 15:00:00|8014.4|7999.4|8018.6|7993.6|8021.7|8001.9|8012.6|7992.8|590
1662566400000|2022-09-07 16:00:00|8018.8|7993.8|8006.6|7991.6|8019|7999.2|8006.3|7986|342
1662570000000|2022-09-07 17:00:00|8006.7|7991.7|8002.1|7977.1|8011.8|7991.7|7996.5|7976|495
1662573600000|2022-09-07 18:00:00|8001.8|7976.8|8001.9|7976.9|8004.1|7984.3|7996.2|7976.2|146
1662595200000|2022-09-08 00:00:00|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|1
1662598800000|2022-09-08 01:00:00|8010.7|7985.7|8005.5|7980.5|8010.7|7985.7|8003.6|7978.6|39
1662602400000|2022-09-08 02:00:00|8005.1|7980.1|8005.3|7980.3|8006.4|7981.4|8001.1|7976.1|71
1662606000000|2022-09-08 03:00:00|8005.5|7980.5|8002|7987|8006.2|7988.9|7994.4|7974.2|876
1662609600000|2022-09-08 04:00:00|8002.2|7987.2|8008.8|7993.8|8012|7997|8002.2|7986.9|791
1662613200000|2022-09-08 05:00:00|8008.6|7993.6|8001.6|7986.6|8008.9|7993.9|7999.8|7980|742
1662616800000|2022-09-08 06:00:00|8001.7|7986.7|8000.1|7985.1|8001.9|7986.9|7992.9|7977.9|811
1662620400000|2022-09-08 07:00:00|8000|7985|8003.8|7988.8|8004.6|7989.6|7999|7984|495
1662624000000|2022-09-08 08:00:00|8003.7|7988.7|8001.7|7986.7|8007.4|7988.7|7998|7978.8|577
1662627600000|2022-09-08 09:00:00|8001.6|7986.6|8000.3|7985.3|8002.4|7987.4|7999.7|7984.7|445
1662631200000|2022-09-08 10:00:00|8000.2|7985.2|7997.8|7982.8|8006.9|7987.4|7995.7|7975.7|599
1662634800000|2022-09-08 11:00:00|7997.9|7982.9|8000.2|7975.2|8003.2|7984.1|7994.5|7974.8|376
1662638400000|2022-09-08 12:00:00|8000.3|7975.3|8007.4|7982.4|8007.6|7986.5|7995.5|7974.1|1121
1662642000000|2022-09-08 13:00:00|8007.5|7982.5|7999.6|7984.6|8013.8|7993.5|7997.4|7977.6|1258
1662645600000|2022-09-08 14:00:00|7999.8|7984.8|8005|7980|8009.2|7988.1|7998.3|7978|805
1662649200000|2022-09-08 15:00:00|8004.9|7979.9|8000.2|7985.2|8005.8|7986.7|7999.3|7979.2|289
1662652800000|2022-09-08 16:00:00|8000.7|7985.7|8006.8|7981.8|8010.4|7990|8000.7|7981.5|405
1662656400000|2022-09-08 17:00:00|8006.9|7981.9|8004.7|7979.7|8007.4|7985.2|7999.6|7979.2|507
1662660000000|2022-09-08 18:00:00|8004.5|7979.5|8005.4|7980.4|8006|7985.2|8000.2|7978|240
1662681600000|2022-09-09 00:00:00|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|1
1662685200000|2022-09-09 01:00:00|8001.2|7976.2|8002.6|7977.6|8003.2|7978.2|8001.2|7976.2|40
1662688800000|2022-09-09 02:00:00|8002.1|7977.1|7997.5|7972.5|8002.1|7977.1|7997.5|7972.5|106
1662692400000|2022-09-09 03:00:00|7997.7|7972.7|7991.3|7976.3|7998|7977.5|7990.5|7968.6|449
1662696000000|2022-09-09 04:00:00|7991.4|7976.4|7991.6|7976.6|7992.6|7977.6|7985.6|7970.6|511
1662699600000|2022-09-09 05:00:00|7991.3|7976.3|7990.1|7975.1|7992.1|7977.1|7987.6|7972.6|359
1662703200000|2022-09-09 06:00:00|7990.2|7975.2|7990.6|7975.6|7996.2|7976.9|7989.9|7971.2|351
1662706800000|2022-09-09 07:00:00|7990.7|7975.7|7979.7|7964.7|7991.6|7976|7978.3|7958.8|851
1662710400000|2022-09-09 08:00:00|7979.6|7964.6|7985.5|7960.5|7987.9|7967|7974|7956.9|851
1662714000000|2022-09-09 09:00:00|7985.2|7960.2|7984.9|7969.9|7994.5|7975.3|7980.4|7960.2|766
1662717600000|2022-09-09 10:00:00|7985.1|7970.1|7985.6|7970.6|7991.2|7971.4|7982.4|7962.5|796
1662721200000|2022-09-09 11:00:00|7985.5|7970.5|7987.2|7972.2|7995.8|7974.3|7983.9|7963.5|810
1662724800000|2022-09-09 12:00:00|7987.1|7972.1|7984.3|7969.3|7994.3|7974.6|7983.8|7965.2|287
1662728400000|2022-09-09 13:00:00|7984.4|7969.4|7990.2|7975.2|7991.8|7976.4|7984.3|7965.8|359
1662732000000|2022-09-09 14:00:00|7990.1|7975.1|7989.4|7974.4|7994.5|7975.6|7988|7968.9|269
1662735600000|2022-09-09 15:00:00|7989.2|7974.2|7995.3|7970.3|7996.5|7976.6|7988.2|7968.4|284
1662739200000|2022-09-09 16:00:00|7995.2|7970.2|7995.5|7970.5|8001.1|7980.8|7990.5|7969.5|379
1662742800000|2022-09-09 17:00:00|7995.4|7970.4|7998.8|7973.8|7999.2|7974.2|7995.1|7970.1|418
1662746400000|2022-09-09 18:00:00|7998.7|7973.7|7995.6|7970.6|8000.3|7978.8|7993.6|7970.6|437
1662750000000|2022-09-09 19:00:00|7995.7|7970.7|8000.5|7975.5|8000.5|7975.5|7995.1|7970.1|210