1580774400000|2020-02-04 00:00:00|6930.5|6929.5|6940.8|6939.8|6944.8|6943.8|6929.5|6928.5|3336
1580778000000|2020-02-04 01:00:00|6940.3|6939.3|6962.8|6961.8|6964.8|6963.8|6939.8|6938.8|5416
1580781600000|2020-02-04 02:00:00|6961.8|6960.8|6959.8|6958.8|6967.8|6966.8|6956.8|6955.8|3689
1580785200000|2020-02-04 03:00:00|6958.8|6957.8|6945.8|6944.8|6970.8|6969.8|6940.8|6939.8|5532
1580788800000|2020-02-04 04:00:00|6946.8|6945.8|6951.8|6950.8|6954.8|6953.8|6940.8|6939.8|4991
1580792400000|2020-02-04 05:00:00|6952.3|6950.3|6963|6959|6968|6964|6949.8|6947.8|5245
1580796000000|2020-02-04 06:00:00|6963.1|6959.1|6960.8|6957.8|6965.8|6962.8|6959.8|6956.8|948
1580799600000|2020-02-04 07:00:00|6961.3|6958.3|6967.3|6964.3|6968.8|6965.8|6957.8|6954.8|748
1580803200000|2020-02-04 08:00:00|6967.8|6964.8|6983.8|6980.8|6991.8|6988.8|6965.8|6962.8|1701
1580806800000|2020-02-04 09:00:00|6983.3|6980.3|7000.8|6997.8|7003.8|7000.8|6983.3|6980.3|1227
1580810400000|2020-02-04 10:00:00|6999.8|6996.8|6990.3|6987.3|6999.8|6996.8|6987.8|6984.8|1096
1580814000000|2020-02-04 11:00:00|6990.8|6987.8|6992.8|6989.8|7001.8|6998.8|6988.8|6985.8|1130
1580817600000|2020-02-04 12:00:00|6993.3|6990.3|7001.8|6998.8|7002.8|6999.8|6988.3|6985.3|932
1580821200000|2020-02-04 13:00:00|7001.3|6998.3|7003.8|7000.8|7005.8|7002.8|6997.3|6994.3|723
1580824800000|2020-02-04 14:00:00|7004.8|7001.8|6989.8|6986.8|7005.3|7002.3|6985.8|6982.8|2288
1580828400000|2020-02-04 15:00:00|6990.8|6987.8|6999.8|6996.8|7002.8|6999.8|6984.8|6981.8|1454
1580832000000|2020-02-04 16:00:00|7000.3|6997.3|7007.8|7004.8|7014.8|7011.8|6999.3|6996.3|1052
1580835600000|2020-02-04 17:00:00|7006.8|7003.8|7010.8|7007.8|7011.8|7008.8|7002.8|6999.8|672
1580839200000|2020-02-04 18:00:00|7011.8|7008.8|7011.3|7008.3|7012.8|7009.8|7003.8|7000.8|479
1580842800000|2020-02-04 19:00:00|7011.8|7008.8|7009.8|7006.8|7013.3|7010.3|7006.8|7003.8|400
1580846400000|2020-02-04 20:00:00|7008.8|7005.8|7004.8|7001.8|7012.8|7009.8|6998.8|6995.8|693
1580850000000|2020-02-04 21:00:00|7006.2|7002.2|7010.5|7006.5|7014.9|7010.9|7003.4|6999.4|0
1580853600000|2020-02-04 22:00:00|7009.9|7005.9|7012.8|7010.8|7017.3|7014.3|7006.3|7004.3|800
1580857200000|2020-02-04 23:00:00|7013.3|7011.3|6999.8|6998.8|7016.8|7015.8|6997.8|6996.8|4054
1580860800000|2020-02-05 00:00:00|6998.8|6997.8|6984.4|6983.4|7003.8|7002.8|6982.4|6981.4|3543
1580864400000|2020-02-05 01:00:00|6983.4|6982.4|6981.4|6980.4|6985.4|6984.4|6972.4|6971.4|3562
1580868000000|2020-02-05 02:00:00|6980.9|6979.9|6971.4|6970.4|6981.4|6980.4|6966.4|6965.4|3267
1580871600000|2020-02-05 03:00:00|6972.4|6971.4|6977.4|6976.4|6979.4|6978.4|6970.4|6969.4|2249
1580875200000|2020-02-05 04:00:00|6978.4|6977.4|6985.4|6984.4|6987.4|6986.4|6977.4|6976.4|2917
1580878800000|2020-02-05 05:00:00|6985.9|6983.9|6973.9|6969.9|6988.9|6986.9|6970.1|6966.1|6122
1580882400000|2020-02-05 06:00:00|6973.7|6969.7|6977.4|6974.4|6985.4|6982.4|6972.4|6968.7|1057
1580886000000|2020-02-05 07:00:00|6978.4|6975.4|6974.4|6971.4|6982.4|6979.4|6973.4|6970.4|365
1580889600000|2020-02-05 08:00:00|6973.9|6970.9|7010.4|7007.4|7021.4|7018.4|6972.9|6969.9|2343
1580893200000|2020-02-05 09:00:00|7009.9|7006.9|7023.4|7020.4|7027.4|7024.4|7007.4|7004.4|1539
1580896800000|2020-02-05 10:00:00|7022.9|7019.9|7019.9|7016.9|7024.4|7021.4|7016.9|7013.9|704
1580900400000|2020-02-05 11:00:00|7019.4|7016.4|7015.4|7012.4|7028.4|7025.4|7011.4|7008.4|981
1580904000000|2020-02-05 12:00:00|7014.4|7011.4|7016.4|7013.4|7023.4|7020.4|7014.4|7011.4|502
1580907600000|2020-02-05 13:00:00|7017.4|7014.4|7024.4|7021.4|7028.4|7025.4|7016.4|7013.4|707
1580911200000|2020-02-05 14:00:00|7025.4|7022.4|7028.4|7025.4|7031.4|7028.4|7015.4|7012.4|1714
1580914800000|2020-02-05 15:00:00|7026.9|7023.9|7032.4|7029.4|7033.4|7030.4|7012.9|7009.9|1809
1580918400000|2020-02-05 16:00:00|7031.9|7028.9|7036.4|7033.4|7038.4|7035.4|7025.9|7022.9|1124
1580922000000|2020-02-05 17:00:00|7035.4|7032.4|7038.4|7035.4|7041.4|7038.4|7034.4|7031.4|363
1580925600000|2020-02-05 18:00:00|7038.9|7035.9|7038.4|7035.4|7039.4|7036.4|7034.4|7031.4|396
1580929200000|2020-02-05 19:00:00|7037.4|7034.4|7038.4|7035.4|7039.4|7036.4|7032.4|7029.4|693
1580932800000|2020-02-05 20:00:00|7038.9|7035.9|7039.9|7036.9|7041.4|7038.4|7033.4|7030.4|660
1580936400000|2020-02-05 21:00:00|7041.3|7037.3|7043.8|7039.8|7050.8|7046.8|7037.4|7033.4|0
1580940000000|2020-02-05 22:00:00|7043.5|7039.5|7041.4|7039.4|7049.4|7047.4|7035.9|7033.9|953
1580943600000|2020-02-05 23:00:00|7040.9|7038.9|7033.4|7032.4|7045.9|7044.9|7033.4|7032.4|3564
1580947200000|2020-02-06 00:00:00|7034.4|7033.4|7024.2|7023.2|7037.4|7036.4|7018.2|7017.2|3326
1580950800000|2020-02-06 01:00:00|7023.7|7022.7|7026.2|7025.2|7044.2|7043.2|7019.2|7018.2|5475
1580954400000|2020-02-06 02:00:00|7026.7|7025.7|7049.2|7048.2|7050.2|7049.2|7026.2|7025.2|3376
1580958000000|2020-02-06 03:00:00|7050.2|7049.2|7042.2|7041.2|7052.2|7051.2|7041.2|7040.2|3020
1580961600000|2020-02-06 04:00:00|7041.2|7040.2|7054.2|7053.2|7054.2|7053.2|7040.2|7039.2|4953
1580965200000|2020-02-06 05:00:00|7054.7|7052.7|7053.4|7049.4|7058.7|7056.7|7049.7|7045.7|6813
1580968800000|2020-02-06 06:00:00|7053.3|7049.3|7047.2|7044.2|7057|7053.2|7046.2|7043.2|1081
1580972400000|2020-02-06 07:00:00|7046.7|7043.7|7059.2|7056.2|7060.2|7057.2|7044.2|7041.2|993
1580976000000|2020-02-06 08:00:00|7058.2|7055.2|7052.7|7049.7|7064.7|7061.7|7049.2|7046.2|846
1580979600000|2020-02-06 09:00:00|7052.2|7049.2|7050.7|7047.7|7054.2|7051.2|7041.2|7038.2|977
1580983200000|2020-02-06 10:00:00|7050.2|7047.2|7044.2|7041.2|7051.7|7048.7|7041.2|7038.2|754
1580986800000|2020-02-06 11:00:00|7043.2|7040.2|7062.2|7059.2|7062.2|7059.2|7043.2|7040.2|1095
1580990400000|2020-02-06 12:00:00|7061.2|7058.2|7053.2|7050.2|7066.2|7063.2|7051.7|7048.7|1366
1580994000000|2020-02-06 13:00:00|7052.2|7049.2|7055.7|7052.7|7060.7|7057.7|7049.2|7046.2|825
1580997600000|2020-02-06 14:00:00|7056.2|7053.2|7062.2|7059.2|7062.7|7059.7|7042.2|7039.2|1866
1581001200000|2020-02-06 15:00:00|7062.7|7059.7|7063.7|7060.7|7070.2|7067.2|7060.2|7057.2|2940
1581004800000|2020-02-06 16:00:00|7065.2|7062.2|7058.2|7055.2|7069.2|7066.2|7058.2|7055.2|1454
1581008400000|2020-02-06 17:00:00|7057.7|7054.7|7060.2|7057.2|7066.2|7063.2|7056.2|7053.2|1105
1581012000000|2020-02-06 18:00:00|7060.7|7057.7|7062.2|7059.2|7065.2|7062.2|7055.2|7052.2|254
1581015600000|2020-02-06 19:00:00|7061.2|7058.2|7061.2|7058.2|7067.2|7064.2|7061.2|7058.2|299
1581019200000|2020-02-06 20:00:00|7060.7|7057.7|7065.7|7062.7|7066.7|7063.7|7057.2|7054.2|350
1581022800000|2020-02-06 21:00:00|7065.8|7061.8|7069.2|7065.2|7069.2|7065.2|7061.4|7057.4|0
1581026400000|2020-02-06 22:00:00|7069.1|7065.1|7058.2|7056.2|7072.4|7068.4|7056.7|7054.7|505
1581030000000|2020-02-06 23:00:00|7058.7|7056.7|7032.5|7031.5|7067.2|7066.2|7029|7028|4285
1581033600000|2020-02-07 00:00:00|7033.5|7032.5|7023.5|7022.5|7033.5|7032.5|7018.5|7017.5|3327
1581037200000|2020-02-07 01:00:00|7023|7022|7012.5|7011.5|7026.5|7025.5|7009.5|7008.5|4377
1581040800000|2020-02-07 02:00:00|7013|7012|7015.5|7014.5|7019.5|7018.5|7012.5|7011.5|2598
1581044400000|2020-02-07 03:00:00|7016.5|7015.5|7017.5|7016.5|7018.5|7017.5|7005.5|7004.5|2988
1581048000000|2020-02-07 04:00:00|7018.5|7017.5|7022.5|7021.5|7022.5|7021.5|7010.5|7009.5|2668
1581051600000|2020-02-07 05:00:00|7023|7021|7024.6|7020.6|7029|7027|7018|7016|5411
1581055200000|2020-02-07 06:00:00|7024.3|7020.3|7036|7033|7043|7040|7021.7|7017.7|954
1581058800000|2020-02-07 07:00:00|7036.5|7033.5|7034.5|7031.5|7045.5|7042.5|7027.5|7024.5|1352
1581062400000|2020-02-07 08:00:00|7036.5|7033.5|7045.5|7042.5|7053.5|7050.5|7032.5|7029.5|2070
1581066000000|2020-02-07 09:00:00|7046|7043|7044.5|7041.5|7049.5|7046.5|7040.5|7037.5|1729
1581069600000|2020-02-07 10:00:00|7044|7041|7047.5|7044.5|7056.5|7053.5|7040.5|7037.5|2147
1581073200000|2020-02-07 11:00:00|7048|7045|7054.5|7051.5|7056.5|7053.5|7042.5|7039.5|1617
1581076800000|2020-02-07 12:00:00|7055|7052|7053.5|7050.5|7059.5|7056.5|7051.5|7048.5|738
1581080400000|2020-02-07 13:00:00|7053|7050|7056.5|7053.5|7069|7066|7046.5|7043.5|977
1581084000000|2020-02-07 14:00:00|7057|7054|7057.5|7054.5|7069.5|7066.5|7051.5|7048.5|3158
1581087600000|2020-02-07 15:00:00|7058|7055|7051.5|7048.5|7058.5|7055.5|7046.5|7043.5|1452
1581091200000|2020-02-07 16:00:00|7051|7048|7055.5|7052.5|7064|7061|7044.5|7041.5|943
1581094800000|2020-02-07 17:00:00|7055|7052|7056.5|7053.5|7060.5|7057.5|7051.5|7048.5|730
1581098400000|2020-02-07 18:00:00|7056|7053|7044|7041|7056.5|7053.5|7043.5|7040.5|616
1581102000000|2020-02-07 19:00:00|7043.5|7040.5|7037.5|7034.5|7044|7041|7033.5|7030.5|767
1581105600000|2020-02-07 20:00:00|7038|7035|7036.5|7033.5|7043.5|7040.5|7030.5|7027.5|485
1581109200000|2020-02-07 21:00:00|7035.6|7031.6|7027.1|7023.1|7037.9|7033.9|7026.2|7022.2|0
1581285600000|2020-02-09 22:00:00|7025|7023|7033.5|7031.5|7040|7038|7025|7023|565
1581289200000|2020-02-09 23:00:00|7034|7032|6988.5|6987.5|7037|7036|6985.5|6984.5|6169
1581292800000|2020-02-10 00:00:00|6989|6988|6993.8|6992.8|7002.8|7001.8|6988.5|6987.5|4305
1581296400000|2020-02-10 01:00:00|6994.3|6993.3|7020.3|7019.3|7026.3|7025.3|6992.8|6991.8|5240
1581300000000|2020-02-10 02:00:00|7020.8|7019.8|7020.8|7019.8|7027.8|7026.8|7010.8|7009.8|4862
1581303600000|2020-02-10 03:00:00|7021.8|7020.8|7017.8|7016.8|7023.8|7022.8|7015.8|7014.8|3068
1581307200000|2020-02-10 04:00:00|7017.3|7016.3|7009.8|7008.8|7024.8|7023.8|7009.8|7008.8|4205
1581310800000|2020-02-10 05:00:00|7010.3|7008.3|7019.8|7015.8|7022.4|7018.4|7009.3|7007.3|5698
1581314400000|2020-02-10 06:00:00|7019.3|7015.3|7020.8|7017.8|7023.8|7020.8|7016.3|7012.3|2210
1581318000000|2020-02-10 07:00:00|7021.8|7018.8|7012.8|7009.8|7023.3|7020.3|7011.8|7008.8|2256
1581321600000|2020-02-10 08:00:00|7012.3|7009.3|7006.8|7003.8|7018.8|7015.8|7000.8|6997.8|1102
1581325200000|2020-02-10 09:00:00|7007.3|7004.3|7009.8|7006.8|7015.8|7012.8|7005.8|7002.8|1481
1581328800000|2020-02-10 10:00:00|7010.3|7007.3|7021.3|7018.3|7023.8|7020.8|7005.8|7002.8|979
1581332400000|2020-02-10 11:00:00|7021.8|7018.8|7028.8|7025.8|7028.8|7025.8|7020.8|7017.8|931
1581336000000|2020-02-10 12:00:00|7029.8|7026.8|7033.8|7030.8|7034.8|7031.8|7026.3|7023.3|2680
1581339600000|2020-02-10 13:00:00|7033.3|7030.3|7024.3|7021.3|7033.8|7030.8|7022.8|7019.8|2558
1581343200000|2020-02-10 14:00:00|7024.8|7021.8|7042.8|7039.8|7043.3|7040.3|7017.8|7014.8|1923
1581346800000|2020-02-10 15:00:00|7043.3|7040.3|7049.8|7046.8|7051.8|7048.8|7037.8|7034.8|1453
1581350400000|2020-02-10 16:00:00|7050.3|7047.3|7056.8|7053.8|7062.8|7059.8|7048.8|7045.8|3525
1581354000000|2020-02-10 17:00:00|7054.8|7051.8|7044.3|7041.3|7055.8|7052.8|7040.8|7037.8|1673
1581357600000|2020-02-10 18:00:00|7044.8|7041.8|7044.8|7041.8|7048.8|7045.8|7042.3|7039.3|1784
1581361200000|2020-02-10 19:00:00|7045.8|7042.8|7055.8|7052.8|7055.8|7052.8|7042.3|7039.3|1647
1581364800000|2020-02-10 20:00:00|7056.3|7053.3|7060.3|7057.3|7062.3|7059.3|7055.8|7052.8|1710
1581368400000|2020-02-10 21:00:00|7064.1|7060.1|7061.7|7057.7|7066.8|7062.8|7060.7|7056.7|0
1581372000000|2020-02-10 22:00:00|7061.6|7057.6|7052.3|7050.3|7061.6|7057.6|7050.3|7048.3|734
1581375600000|2020-02-10 23:00:00|7054.3|7052.3|7056.3|7055.3|7065.8|7064.8|7049.3|7048.3|5615
1581379200000|2020-02-11 00:00:00|7055.8|7054.8|7069.8|7068.8|7078.8|7077.8|7053.8|7052.8|5809
1581382800000|2020-02-11 01:00:00|7070.3|7069.3|7069.8|7068.8|7072.8|7071.8|7066.8|7065.8|3930
1581386400000|2020-02-11 02:00:00|7070.3|7069.3|7061.8|7060.8|7071.8|7070.8|7059.8|7058.8|3628
1581390000000|2020-02-11 03:00:00|7062.8|7061.8|7058.8|7057.8|7063.8|7062.8|7051.8|7050.8|2532
1581393600000|2020-02-11 04:00:00|7059.3|7058.3|7059.8|7058.8|7060.8|7059.8|7051.8|7050.8|3031
1581397200000|2020-02-11 05:00:00|7060.2|7058.2|7063.4|7059.4|7065.5|7061.7|7057.2|7055.2|4983
1581400800000|2020-02-11 06:00:00|7063.5|7059.5|7053.7|7050.7|7064.7|7060.7|7052.7|7049.7|1320
1581404400000|2020-02-11 07:00:00|7053.2|7050.2|7051.7|7048.7|7055.2|7052.2|7045.7|7042.7|592
1581408000000|2020-02-11 08:00:00|7052.2|7049.2|7055.2|7052.2|7061.7|7058.7|7050.2|7047.2|969
1581411600000|2020-02-11 09:00:00|7054.7|7051.7|7053.7|7050.7|7056.7|7053.7|7047.2|7044.2|1935
1581415200000|2020-02-11 10:00:00|7054.2|7051.2|7060.7|7057.7|7061.7|7058.7|7054.2|7051.2|1335
1581418800000|2020-02-11 11:00:00|7059.7|7056.7|7055.7|7052.7|7063.7|7060.7|7055.2|7052.2|1046
1581422400000|2020-02-11 12:00:00|7055.2|7052.2|7060.7|7057.7|7063.7|7060.7|7054.7|7051.7|978
1581426000000|2020-02-11 13:00:00|7061.2|7058.2|7061.7|7058.7|7064.7|7061.7|7057.7|7054.7|631
1581429600000|2020-02-11 14:00:00|7060.7|7057.7|7042.7|7039.7|7062.7|7059.7|7042.7|7039.7|2059
1581433200000|2020-02-11 15:00:00|7043.7|7040.7|7063.7|7060.7|7063.7|7060.7|7043.7|7040.7|1209
1581436800000|2020-02-11 16:00:00|7063.2|7060.2|7065.7|7062.7|7067.7|7064.7|7059.7|7056.7|1115
1581440400000|2020-02-11 17:00:00|7066.2|7063.2|7074.2|7071.2|7074.7|7071.7|7064.7|7061.7|2738
1581444000000|2020-02-11 18:00:00|7074.7|7071.7|7070.7|7067.7|7077.7|7074.7|7066.7|7063.7|727
1581447600000|2020-02-11 19:00:00|7070.2|7067.2|7063.7|7060.7|7070.7|7067.7|7061.2|7058.2|554
1581451200000|2020-02-11 20:00:00|7064.2|7061.2|7071.7|7068.7|7073.7|7070.7|7053.7|7050.7|1085
1581454800000|2020-02-11 21:00:00|7073.6|7069.6|7074.8|7070.8|7076.5|7072.5|7071.4|7067.4|0
1581458400000|2020-02-11 22:00:00|7074.6|7070.6|7091.7|7089.7|7092.2|7090.2|7071.9|7067.9|1180
1581462000000|2020-02-11 23:00:00|7090.7|7088.7|7085.7|7084.7|7094.7|7093.7|7083.7|7082.7|4202
1581465600000|2020-02-12 00:00:00|7084.7|7083.7|7092.3|7091.3|7097.3|7096.3|7074.7|7073.7|7578
1581469200000|2020-02-12 01:00:00|7092.8|7091.8|7094.3|7093.3|7097.3|7096.3|7083.8|7082.8|4066
1581472800000|2020-02-12 02:00:00|7093.8|7092.8|7098.3|7097.3|7100.3|7099.3|7093.3|7092.3|2846
1581476400000|2020-02-12 03:00:00|7098.8|7097.8|7096.3|7095.3|7101.3|7100.3|7095.3|7094.3|2435
1581480000000|2020-02-12 04:00:00|7096.8|7095.8|7093.3|7092.3|7100.3|7099.3|7092.3|7091.3|3113
1581483600000|2020-02-12 05:00:00|7091.4|7089.4|7093.4|7089.4|7094.6|7091.9|7088.4|7085|4875
1581487200000|2020-02-12 06:00:00|7093.2|7089.2|7092.9|7089.9|7097.9|7094.9|7091.9|7088.6|633
1581490800000|2020-02-12 07:00:00|7093.4|7090.4|7088.9|7085.9|7098.9|7095.9|7088.9|7085.9|1289
1581494400000|2020-02-12 08:00:00|7088.4|7085.4|7098.9|7095.9|7101.9|7098.9|7087.9|7084.9|1600
1581498000000|2020-02-12 09:00:00|7099.4|7096.4|7092.9|7089.9|7099.9|7096.9|7090.9|7087.9|1632
1581501600000|2020-02-12 10:00:00|7093.4|7090.4|7098.4|7095.4|7098.9|7095.9|7089.9|7086.9|400
1581505200000|2020-02-12 11:00:00|7098.9|7095.9|7098.4|7095.4|7100.9|7097.9|7096.9|7093.9|532
1581508800000|2020-02-12 12:00:00|7097.9|7094.9|7098.9|7095.9|7103.9|7100.9|7094.9|7091.9|2353
1581512400000|2020-02-12 13:00:00|7098.4|7095.4|7112.9|7109.9|7114.9|7111.9|7098.4|7095.4|1650
1581516000000|2020-02-12 14:00:00|7113.4|7110.4|7121.4|7118.4|7126.9|7123.9|7112.9|7109.9|1490
1581519600000|2020-02-12 15:00:00|7120.9|7117.9|7113.9|7110.9|7130.9|7127.9|7113.9|7110.9|1323
1581523200000|2020-02-12 16:00:00|7114.4|7111.4|7123.4|7120.4|7125.9|7122.9|7113.9|7110.9|1865
1581526800000|2020-02-12 17:00:00|7123.9|7120.9|7125.9|7122.9|7129.9|7126.9|7121.9|7118.9|319
1581530400000|2020-02-12 18:00:00|7125.4|7122.4|7123.9|7120.9|7125.4|7122.4|7115.9|7112.9|384
1581534000000|2020-02-12 19:00:00|7123.4|7120.4|7126.4|7123.4|7126.9|7123.9|7121.9|7118.9|472
1581537600000|2020-02-12 20:00:00|7125.9|7122.9|7130.9|7127.9|7131.9|7128.9|7120.9|7117.9|1009
1581541200000|2020-02-12 21:00:00|7130|7126|7134.5|7130.5|7138.6|7134.6|7130|7126|0
1581544800000|2020-02-12 22:00:00|7134.8|7130.8|7136.9|7134.9|7142.4|7140.4|7130.9|7128.6|833
1581548400000|2020-02-12 23:00:00|7136.4|7134.4|7117.9|7116.9|7149.9|7148.9|7114.9|7113.9|7622
1581552000000|2020-02-13 00:00:00|7118.4|7117.4|7099.6|7098.6|7123.6|7122.6|7097.6|7096.6|7962
1581555600000|2020-02-13 01:00:00|7099.1|7098.1|7093.6|7092.6|7105.6|7104.6|7091.6|7090.6|3505
1581559200000|2020-02-13 02:00:00|7094.6|7093.6|7102.6|7101.6|7103.6|7102.6|7091.6|7090.6|2897
1581562800000|2020-02-13 03:00:00|7101.6|7100.6|7091.6|7090.6|7107.6|7106.6|7088.6|7087.6|3520
1581566400000|2020-02-13 04:00:00|7092.1|7091.1|7089.6|7088.6|7098.6|7097.6|7085.6|7084.6|5202
1581570000000|2020-02-13 05:00:00|7090|7088|7100.9|7096.9|7103|7101|7090|7088|6811
1581573600000|2020-02-13 06:00:00|7100.4|7096.4|7097|7094|7103.5|7100.5|7094.5|7091.5|772
1581577200000|2020-02-13 07:00:00|7096.5|7093.5|7084|7081|7097.5|7094.5|7082.5|7079.5|1317
1581580800000|2020-02-13 08:00:00|7084.5|7081.5|7082.5|7079.5|7094.5|7091.5|7082|7079|1996
1581584400000|2020-02-13 09:00:00|7081.5|7078.5|7072.5|7069.5|7084|7081|7066.5|7063.5|1539
1581588000000|2020-02-13 10:00:00|7072|7069|7068.5|7065.5|7072.5|7069.5|7056|7053|1569
1581591600000|2020-02-13 11:00:00|7069|7066|7064.5|7061.5|7069.5|7066.5|7053.5|7050.5|1512
1581595200000|2020-02-13 12:00:00|7065.5|7062.5|7074.5|7071.5|7074.5|7071.5|7059.5|7056.5|2261
1581598800000|2020-02-13 13:00:00|7073.5|7070.5|7081.5|7078.5|7085.5|7082.5|7071.5|7068.5|909
1581602400000|2020-02-13 14:00:00|7082.5|7079.5|7083.5|7080.5|7093.5|7090.5|7074|7071|2332
1581606000000|2020-02-13 15:00:00|7084|7081|7098.5|7095.5|7100|7097|7073|7070|1587
1581609600000|2020-02-13 16:00:00|7099|7096|7106.5|7103.5|7110.5|7107.5|7095.5|7092.5|1939
1581613200000|2020-02-13 17:00:00|7107.5|7104.5|7106.5|7103.5|7112.5|7109.5|7106.5|7103.5|496
1581616800000|2020-02-13 18:00:00|7107|7104|7114.5|7111.5|7115|7112|7104.5|7101.5|1182
1581620400000|2020-02-13 19:00:00|7115.5|7112.5|7110.5|7107.5|7117.5|7114.5|7106.5|7103.5|1969
1581624000000|2020-02-13 20:00:00|7111|7108|7097.5|7094.5|7113.5|7110.5|7094.5|7091.5|1726
1581627600000|2020-02-13 21:00:00|7101.3|7097.3|7108|7104|7108.9|7104.9|7101.1|7097.1|0
1581631200000|2020-02-13 22:00:00|7107.8|7103.8|7102|7100|7109.3|7105.3|7097|7095|411
1581634800000|2020-02-13 23:00:00|7103|7101|7106.5|7105.5|7112|7111|7099.5|7098.5|3302
1581638400000|2020-02-14 00:00:00|7107|7106|7114.8|7113.8|7116.3|7115.3|7100.3|7099.3|2766
1581642000000|2020-02-14 01:00:00|7115.3|7114.3|7122.8|7121.8|7122.8|7121.8|7108.8|7107.8|2411
1581645600000|2020-02-14 02:00:00|7121.8|7120.8|7134.8|7133.8|7134.8|7133.8|7119.8|7118.8|3326
1581649200000|2020-02-14 03:00:00|7134.3|7133.3|7134.8|7133.8|7141.8|7140.8|7130.8|7129.8|3775
1581652800000|2020-02-14 04:00:00|7135.8|7134.8|7135.8|7134.8|7138.8|7137.8|7133.8|7132.8|3575
1581656400000|2020-02-14 05:00:00|7136.1|7134.1|7135.9|7131.9|7136.4|7134.1|7125.1|7123.1|7350
1581660000000|2020-02-14 06:00:00|7136.3|7132.3|7131.6|7128.6|7137.1|7134.1|7129.1|7126.1|1282
1581663600000|2020-02-14 07:00:00|7130.6|7127.6|7129.6|7126.6|7135.6|7132.6|7127.6|7124.6|1068
1581667200000|2020-02-14 08:00:00|7130.1|7127.1|7115.6|7112.6|7131.6|7128.6|7114.6|7111.6|1805
1581670800000|2020-02-14 09:00:00|7116.1|7113.1|7120.1|7117.1|7122.6|7119.6|7110.6|7107.6|466
1581674400000|2020-02-14 10:00:00|7119.6|7116.6|7129.1|7126.1|7133.6|7130.6|7118.1|7115.1|499
1581678000000|2020-02-14 11:00:00|7128.6|7125.6|7139.6|7136.6|7139.6|7136.6|7124.6|7121.6|1066
1581681600000|2020-02-14 12:00:00|7140.1|7137.1|7137.6|7134.6|7141.6|7138.6|7131.6|7128.6|612
1581685200000|2020-02-14 13:00:00|7136.6|7133.6|7113.6|7110.6|7136.6|7133.6|7113.6|7110.6|703
1581688800000|2020-02-14 14:00:00|7114.1|7111.1|7108.6|7105.6|7118.6|7115.6|7103.6|7100.6|1010
1581692400000|2020-02-14 15:00:00|7108.1|7105.1|7117.6|7114.6|7117.6|7114.6|7107.6|7104.6|1494
1581696000000|2020-02-14 16:00:00|7117.1|7114.1|7107.6|7104.6|7118.6|7115.6|7106.6|7103.6|744
1581699600000|2020-02-14 17:00:00|7107.1|7104.1|7103.6|7100.6|7108.6|7105.6|7101.6|7098.6|1380
1581703200000|2020-02-14 18:00:00|7104.1|7101.1|7102.6|7099.6|7109.1|7106.1|7100.6|7097.6|1080
1581706800000|2020-02-14 19:00:00|7102.1|7099.1|7109.6|7106.6|7112.1|7109.1|7099.6|7096.6|927
1581710400000|2020-02-14 20:00:00|7108.6|7105.6|7119.1|7116.1|7120.6|7117.6|7104.6|7101.6|1047
1581714000000|2020-02-14 21:00:00|7120.5|7116.5|7121|7117|7123.8|7119.8|7119.2|7115.2|0
1581890400000|2020-02-16 22:00:00|7121.6|7119.6|7123.6|7121.6|7126.6|7124.6|7112.1|7110.1|461
1581894000000|2020-02-16 23:00:00|7123.1|7121.1|7117.6|7116.6|7133.6|7132.6|7113.6|7112.6|2525
1581897600000|2020-02-17 00:00:00|7116.6|7115.6|7104.6|7103.6|7116.6|7115.6|7102.6|7101.6|3462
1581901200000|2020-02-17 01:00:00|7105.1|7104.1|7118.6|7117.6|7124.6|7123.6|7104.6|7103.6|3211
1581904800000|2020-02-17 02:00:00|7119.1|7118.1|7124.6|7123.6|7126.6|7125.6|7118.6|7117.6|2192
1581908400000|2020-02-17 03:00:00|7124.1|7123.1|7122.1|7121.1|7125.1|7124.1|7117.6|7116.6|2048
1581912000000|2020-02-17 04:00:00|7122.6|7121.6|7126.6|7125.6|7126.6|7125.6|7118.6|7117.6|1954
1581915600000|2020-02-17 05:00:00|7125.2|7123.2|7132.9|7128.9|7134.2|7130.2|7124.2|7122.2|3989
1581919200000|2020-02-17 06:00:00|7132.6|7128.6|7134.7|7131.7|7139.7|7136.7|7130.9|7126.9|652
1581922800000|2020-02-17 07:00:00|7133.7|7130.7|7129.7|7126.7|7134.7|7131.7|7129.2|7126.2|336
1581926400000|2020-02-17 08:00:00|7130.2|7127.2|7128.2|7125.2|7137.2|7134.2|7126.7|7123.7|815
1581930000000|2020-02-17 09:00:00|7128.7|7125.7|7128.7|7125.7|7129.2|7126.2|7122.7|7119.7|677
1581933600000|2020-02-17 10:00:00|7129.7|7126.7|7124.7|7121.7|7130.7|7127.7|7124.7|7121.7|626
1581937200000|2020-02-17 11:00:00|7125.2|7122.2|7126.2|7123.2|7126.2|7123.2|7122.7|7119.7|415
1581940800000|2020-02-17 12:00:00|7126.7|7123.7|7127.2|7124.2|7128.7|7125.7|7123.7|7120.7|389
1581944400000|2020-02-17 13:00:00|7126.7|7123.7|7124.7|7121.7|7126.7|7123.7|7122.2|7119.2|123
1581948000000|2020-02-17 14:00:00|7123.7|7120.7|7125.7|7122.7|7125.7|7122.7|7119.7|7116.7|244
1581951600000|2020-02-17 15:00:00|7124.7|7121.7|7135.7|7132.7|7136.7|7133.7|7123.7|7120.7|1020
1581955200000|2020-02-17 16:00:00|7136.7|7133.7|7133.7|7130.7|7138.7|7135.7|7132.7|7129.7|304
1581958800000|2020-02-17 17:00:00|7134.2|7131.2|7132.7|7129.7|7134.7|7131.7|7131.7|7128.7|135
1581962400000|2020-02-17 18:00:00|7131.7|7128.7|7130.7|7127.7|7131.7|7128.7|7130.7|7127.7|44
1581966000000|2020-02-17 19:00:00|7129.7|7126.7|7129.7|7126.7|7131.7|7128.7|7129.7|7126.7|69
1581969600000|2020-02-17 20:00:00|7130.2|7127.2|7130.2|7127.2|7130.7|7127.7|7129.7|7126.7|70
1581973200000|2020-02-17 21:00:00|7130.7|7126.7|7122.6|7118.6|7130.7|7126.7|7122.5|7118.5|0
1581976800000|2020-02-17 22:00:00|7122.5|7118.5|7118.7|7116.7|7129.2|7127.2|7116.7|7112.7|593
1581980400000|2020-02-17 23:00:00|7120.2|7118.2|7111.7|7110.7|7122.2|7121.2|7097.2|7096.2|6089
1581984000000|2020-02-18 00:00:00|7110.7|7109.7|7115|7114|7118|7117|7107.7|7106.7|4667
1581987600000|2020-02-18 01:00:00|7114|7113|7111|7110|7116|7115|7104|7103|5462
1581991200000|2020-02-18 02:00:00|7110.5|7109.5|7104|7103|7115|7114|7102|7101|4136
1581994800000|2020-02-18 03:00:00|7104.5|7103.5|7109|7108|7110|7109|7104|7103|2132
1581998400000|2020-02-18 04:00:00|7108.5|7107.5|7116|7115|7116|7115|7107|7106|3237
1582002000000|2020-02-18 05:00:00|7102.1|7100.1|7103.1|7099.1|7105.1|7103.1|7095.1|7093.1|5431
1582005600000|2020-02-18 06:00:00|7103.6|7099.6|7094.6|7091.6|7104.4|7100.4|7092.6|7089.6|1674
1582009200000|2020-02-18 07:00:00|7093.6|7090.6|7083.6|7080.6|7093.6|7090.6|7081.6|7078.6|2116
1582012800000|2020-02-18 08:00:00|7084.6|7081.6|7098.6|7095.6|7100.6|7097.6|7083.6|7080.6|2082
1582016400000|2020-02-18 09:00:00|7098.1|7095.1|7095.1|7092.1|7099.6|7096.6|7086.6|7083.6|3006
1582020000000|2020-02-18 10:00:00|7095.6|7092.6|7096.6|7093.6|7100.6|7097.6|7090.6|7087.6|746
1582023600000|2020-02-18 11:00:00|7097.1|7094.1|7088.6|7085.6|7097.1|7094.1|7086.6|7083.6|1237
1582027200000|2020-02-18 12:00:00|7088.1|7085.1|7095.6|7092.6|7095.6|7092.6|7087.6|7084.6|1760
1582030800000|2020-02-18 13:00:00|7094.6|7091.6|7096.6|7093.6|7101.6|7098.6|7091.6|7088.6|1303
1582034400000|2020-02-18 14:00:00|7097.1|7094.1|7106.1|7103.1|7108.6|7105.6|7097.1|7094.1|1940
1582038000000|2020-02-18 15:00:00|7106.6|7103.6|7099.6|7096.6|7110.6|7107.6|7098.1|7095.1|1745
1582041600000|2020-02-18 16:00:00|7099.1|7096.1|7082.6|7079.6|7099.6|7096.6|7081.1|7078.1|1237
1582045200000|2020-02-18 17:00:00|7083.6|7080.6|7096.1|7093.1|7098.6|7095.6|7082.6|7079.6|401
1582048800000|2020-02-18 18:00:00|7096.6|7093.6|7099.6|7096.6|7102.1|7099.1|7096.6|7093.6|340
1582052400000|2020-02-18 19:00:00|7100.1|7097.1|7109.6|7106.6|7112.6|7109.6|7098.6|7095.6|1904
1582056000000|2020-02-18 20:00:00|7110.1|7107.1|7105.1|7102.1|7111.6|7108.6|7102.1|7099.1|1233
1582059600000|2020-02-18 21:00:00|7106.5|7102.5|7105.9|7101.9|7108.5|7104.5|7103.6|7099.6|0
1582063200000|2020-02-18 22:00:00|7106.4|7102.4|7114.1|7112.1|7118.1|7116.1|7105.5|7101.5|964
1582066800000|2020-02-18 23:00:00|7112.1|7110.1|7125.6|7124.6|7126.1|7125.1|7105.6|7104.6|5287
1582070400000|2020-02-19 00:00:00|7126.6|7125.6|7119.8|7118.8|7127.6|7126.6|7115.1|7114.1|3376
1582074000000|2020-02-19 01:00:00|7118.8|7117.8|7125.8|7124.8|7126.8|7125.8|7104.8|7103.8|4354
1582077600000|2020-02-19 02:00:00|7126.8|7125.8|7119.8|7118.8|7128.8|7127.8|7118.8|7117.8|3319
1582081200000|2020-02-19 03:00:00|7120.8|7119.8|7130.8|7129.8|7133.8|7132.8|7117.8|7116.8|3161
1582084800000|2020-02-19 04:00:00|7131.8|7130.8|7140.8|7139.8|7143.8|7142.8|7131.8|7130.8|4660
1582088400000|2020-02-19 05:00:00|7140.5|7138.5|7141.9|7137.9|7149.5|7147.5|7139.5|7136.2|7693
1582092000000|2020-02-19 06:00:00|7141.8|7137.8|7131|7128|7141.8|7137.8|7130|7127|928
1582095600000|2020-02-19 07:00:00|7130.5|7127.5|7133|7130|7135|7132|7129|7126|1270
1582099200000|2020-02-19 08:00:00|7132.5|7129.5|7126|7123|7134|7131|7120|7117|2264
1582102800000|2020-02-19 09:00:00|7127|7124|7125|7122|7128|7125|7121|7118|1137
1582106400000|2020-02-19 10:00:00|7126|7123|7130|7127|7132|7129|7123|7120|376
1582110000000|2020-02-19 11:00:00|7131|7128|7129|7126|7131|7128|7126|7123|1625
1582113600000|2020-02-19 12:00:00|7128|7125|7129|7126|7130|7127|7125|7122|505
1582117200000|2020-02-19 13:00:00|7128|7125|7144|7141|7144|7141|7125.5|7122.5|1416
1582120800000|2020-02-19 14:00:00|7143|7140|7159|7156|7160|7157|7139|7136|1626
1582124400000|2020-02-19 15:00:00|7158.5|7155.5|7164|7161|7167|7164|7152|7149|1238
1582128000000|2020-02-19 16:00:00|7164.5|7161.5|7165|7162|7169.5|7166.5|7163.5|7160.5|1434
1582131600000|2020-02-19 17:00:00|7164|7161|7164.5|7161.5|7167|7164|7162|7159|890
1582135200000|2020-02-19 18:00:00|7165|7162|7160.5|7157.5|7166|7163|7160|7157|315
1582138800000|2020-02-19 19:00:00|7160|7157|7164.5|7161.5|7168.5|7165.5|7158.5|7155.5|1078
1582142400000|2020-02-19 20:00:00|7164|7161|7158.5|7155.5|7165|7162|7154.5|7151.5|1801
1582146000000|2020-02-19 21:00:00|7158.6|7154.6|7163.1|7159.1|7164.4|7160.4|7157.6|7153.6|1
1582149600000|2020-02-19 22:00:00|7162.9|7158.9|7176.5|7174.5|7180|7178|7160.6|7156.6|1862
1582153200000|2020-02-19 23:00:00|7175|7173|7173|7172|7175|7173|7157|7156|5016
1582156800000|2020-02-20 00:00:00|7172|7171|7185.8|7184.8|7188.8|7187.8|7170|7169|8273
1582160400000|2020-02-20 01:00:00|7186.8|7185.8|7189.8|7188.8|7201.8|7200.8|7181.8|7180.8|6373
1582164000000|2020-02-20 02:00:00|7190.8|7189.8|7180.8|7179.8|7192.8|7191.8|7175.8|7174.8|5530
1582167600000|2020-02-20 03:00:00|7179.8|7178.8|7157.8|7156.8|7185.8|7184.8|7157.8|7156.8|4027
1582171200000|2020-02-20 04:00:00|7157.3|7156.3|7161.8|7160.8|7169.8|7168.8|7155.8|7154.8|4876
1582174800000|2020-02-20 05:00:00|7162.2|7160.2|7160.7|7156.7|7168.2|7166.2|7157.2|7153.3|6356
1582178400000|2020-02-20 06:00:00|7160.3|7156.3|7177.7|7174.7|7181.7|7178.7|7159.9|7155.9|1158
1582182000000|2020-02-20 07:00:00|7178.2|7175.2|7191.7|7188.7|7194.7|7191.7|7175.7|7172.7|2320
1582185600000|2020-02-20 08:00:00|7192.2|7189.2|7179.7|7176.7|7192.7|7189.7|7173.7|7170.7|1588
1582189200000|2020-02-20 09:00:00|7180.2|7177.2|7187.7|7184.7|7189.7|7186.7|7178.7|7175.7|1192
1582192800000|2020-02-20 10:00:00|7188.7|7185.7|7183.7|7180.7|7188.7|7185.7|7178.2|7175.2|1333
1582196400000|2020-02-20 11:00:00|7183.2|7180.2|7171.2|7168.2|7185.2|7182.2|7170.7|7167.7|1148
1582200000000|2020-02-20 12:00:00|7170.7|7167.7|7181.7|7178.7|7182.7|7179.7|7170.2|7167.2|635
1582203600000|2020-02-20 13:00:00|7180.7|7177.7|7181.2|7178.2|7186.7|7183.7|7173.2|7170.2|623
1582207200000|2020-02-20 14:00:00|7181.7|7178.7|7181.7|7178.7|7187.7|7184.7|7172.7|7169.7|1247
1582210800000|2020-02-20 15:00:00|7182.2|7179.2|7188.7|7185.7|7195.7|7192.7|7179.7|7176.7|1421
1582214400000|2020-02-20 16:00:00|7187.7|7184.7|7146.7|7143.7|7188.7|7185.7|7130.7|7127.7|3184
1582218000000|2020-02-20 17:00:00|7146.2|7143.2|7148.2|7145.2|7148.7|7145.7|7132.7|7129.7|1789
1582221600000|2020-02-20 18:00:00|7147.7|7144.7|7152.2|7149.2|7160.7|7157.7|7144.7|7141.7|579
1582225200000|2020-02-20 19:00:00|7152.7|7149.7|7160.7|7157.7|7166.7|7163.7|7151.7|7148.7|2249
1582228800000|2020-02-20 20:00:00|7161.2|7158.2|7169.2|7166.2|7170.7|7167.7|7152.7|7149.7|885
1582232400000|2020-02-20 21:00:00|7166.9|7162.9|7153.2|7149.2|7170.7|7166.7|7152.8|7148.8|0
1582236000000|2020-02-20 22:00:00|7153.3|7149.3|7156.7|7154.7|7160.2|7158.2|7150.2|7147.9|709
1582239600000|2020-02-20 23:00:00|7156.2|7154.2|7142.7|7141.7|7162.7|7161.7|7134.7|7133.7|3878
1582243200000|2020-02-21 00:00:00|7141.7|7140.7|7151.5|7150.5|7161.5|7160.5|7141.7|7140.7|8152
1582246800000|2020-02-21 01:00:00|7150.5|7149.5|7147.5|7146.5|7159.5|7158.5|7146.5|7145.5|4374
1582250400000|2020-02-21 02:00:00|7146.5|7145.5|7146.5|7145.5|7150.5|7149.5|7139.5|7138.5|2319
1582254000000|2020-02-21 03:00:00|7147|7146|7149.5|7148.5|7154|7153|7144.5|7143.5|3275
1582257600000|2020-02-21 04:00:00|7150.5|7149.5|7143|7142|7153.5|7152.5|7140.5|7139.5|4061
1582261200000|2020-02-21 05:00:00|7135|7133|7136.5|7132.5|7138.5|7136.5|7130|7126|5534
1582264800000|2020-02-21 06:00:00|7136|7132|7123|7120|7139.2|7135.2|7118|7115|1332
1582268400000|2020-02-21 07:00:00|7122.5|7119.5|7115.5|7112.5|7124|7121|7112|7109|2077
1582272000000|2020-02-21 08:00:00|7116|7113|7118.5|7115.5|7128|7125|7101|7098|2424
1582275600000|2020-02-21 09:00:00|7119|7116|7119|7116|7125|7122|7115|7112|2057
1582279200000|2020-02-21 10:00:00|7121|7118|7128|7125|7133|7130|7121|7118|1013
1582282800000|2020-02-21 11:00:00|7128.5|7125.5|7128|7125|7132|7129|7122|7119|1070
1582286400000|2020-02-21 12:00:00|7127|7124|7134|7131|7138|7135|7126|7123|1363
1582290000000|2020-02-21 13:00:00|7133|7130|7121.5|7118.5|7137|7134|7121|7118|890
1582293600000|2020-02-21 14:00:00|7122|7119|7096|7093|7129|7126|7089|7086|2630
1582297200000|2020-02-21 15:00:00|7095.5|7092.5|7084|7081|7098|7095|7068|7065|3965
1582300800000|2020-02-21 16:00:00|7083|7080|7098|7095|7103|7100|7079|7076|1440
1582304400000|2020-02-21 17:00:00|7099|7096|7092|7089|7105|7102|7089.5|7086.5|1199
1582308000000|2020-02-21 18:00:00|7091.5|7088.5|7080|7077|7098|7095|7076|7073|1204
1582311600000|2020-02-21 19:00:00|7079.5|7076.5|7084.5|7081.5|7087|7084|7078|7075|950
1582315200000|2020-02-21 20:00:00|7084|7081|7089.5|7086.5|7095|7092|7078|7075|1192
1582318800000|2020-02-21 21:00:00|7093.9|7089.9|7092.6|7088.6|7099.8|7095.8|7087.8|7083.8|0
1582495200000|2020-02-23 22:00:00|7035|7033|7034.5|7032.5|7049|7047|7033.5|7031.5|1193
1582498800000|2020-02-23 23:00:00|7036|7034|7023|7022|7047.5|7046|7014.5|7013.5|9221
1582502400000|2020-02-24 00:00:00|7022.5|7021.5|6985.4|6984.4|7028|7027|6982.4|6981.4|9599
1582506000000|2020-02-24 01:00:00|6986.4|6985.4|6981.4|6980.4|6993.4|6992.4|6980.4|6979.4|4852
1582509600000|2020-02-24 02:00:00|6980.9|6979.9|6972.4|6971.4|6985.4|6984.4|6967.4|6966.4|6160
1582513200000|2020-02-24 03:00:00|6971.4|6970.4|6972.4|6971.4|6982.4|6981.4|6967.4|6966.4|3941
1582516800000|2020-02-24 04:00:00|6973.4|6972.4|6984.4|6983.4|6990.4|6989.4|6972.4|6971.4|5571
1582520400000|2020-02-24 05:00:00|6982.5|6980.5|6973.3|6969.3|6984.5|6982.5|6967.5|6965.5|8357
1582524000000|2020-02-24 06:00:00|6973.2|6969.2|6981|6978|6981|6978|6972.7|6968.7|959
1582527600000|2020-02-24 07:00:00|6980.5|6977.5|6954|6951|6983|6980|6953.5|6950.5|3139
1582531200000|2020-02-24 08:00:00|6953|6950|6908.5|6905.5|6953|6950|6904|6901|4544
1582534800000|2020-02-24 09:00:00|6909|6906|6905|6902|6913.5|6910.5|6876|6873|4098
1582538400000|2020-02-24 10:00:00|6904.5|6901.5|6881|6878|6904.5|6901.5|6878.5|6875.5|2636
1582542000000|2020-02-24 11:00:00|6881.5|6878.5|6883|6880|6889|6886|6872|6869|2624
1582545600000|2020-02-24 12:00:00|6882.5|6879.5|6876|6873|6899|6896|6872|6869|1596
1582549200000|2020-02-24 13:00:00|6875.5|6872.5|6859|6856|6884|6881|6857|6854|1376
1582552800000|2020-02-24 14:00:00|6858.5|6855.5|6850|6847|6859|6856|6822|6819|5805
1582556400000|2020-02-24 15:00:00|6850.5|6847.5|6836.5|6833.5|6862|6859|6816|6813|4213
1582560000000|2020-02-24 16:00:00|6836|6833|6822|6819|6840|6837|6813|6810|2966
1582563600000|2020-02-24 17:00:00|6821|6818|6799|6796|6823|6820|6796|6793|1821
1582567200000|2020-02-24 18:00:00|6798|6795|6811|6808|6813|6810|6789.5|6786.5|3781
1582570800000|2020-02-24 19:00:00|6810.5|6807.5|6835.5|6832.5|6837|6834|6793|6790|4753
1582574400000|2020-02-24 20:00:00|6835|6832|6809|6806|6841|6838|6804|6801|4036
1582578000000|2020-02-24 21:00:00|6807|6803|6800.7|6796.7|6810.8|6806.8|6791.3|6787.3|0
1582581600000|2020-02-24 22:00:00|6800.8|6796.8|6808.5|6806.5|6814.5|6812.5|6799.7|6795.7|1226
1582585200000|2020-02-24 23:00:00|6807.5|6805.5|6837|6836|6837|6836|6797|6796|13318
1582588800000|2020-02-25 00:00:00|6836.5|6835.5|6874.3|6873.3|6878.3|6877.3|6830|6829|16185
1582592400000|2020-02-25 01:00:00|6875.3|6874.3|6884.3|6883.3|6903.3|6902.3|6868.3|6867.3|14846
1582596000000|2020-02-25 02:00:00|6883.8|6882.8|6869.3|6868.3|6898.3|6897.3|6868.3|6867.3|7686
1582599600000|2020-02-25 03:00:00|6868.3|6867.3|6856.3|6855.3|6879.3|6878.3|6855.3|6854.3|7577
1582603200000|2020-02-25 04:00:00|6855.3|6854.3|6864.3|6863.3|6867.3|6866.3|6839.3|6838.3|10113
1582606800000|2020-02-25 05:00:00|6860.9|6858.9|6876.9|6872.9|6877.5|6873.5|6858.9|6856.9|10988
1582610400000|2020-02-25 06:00:00|6877.1|6873.1|6877.4|6874.4|6880.4|6877.4|6866.9|6863.9|1654
1582614000000|2020-02-25 07:00:00|6876.9|6873.9|6877.4|6874.4|6881.4|6878.4|6861.4|6858.4|3263
1582617600000|2020-02-25 08:00:00|6876.9|6873.9|6842.4|6839.4|6881.4|6878.4|6839.4|6836.4|2908
1582621200000|2020-02-25 09:00:00|6842.9|6839.9|6836.4|6833.4|6853.4|6850.4|6830.4|6827.4|3500
1582624800000|2020-02-25 10:00:00|6835.4|6832.4|6822.4|6819.4|6842.9|6839.9|6808.4|6805.4|1989
1582628400000|2020-02-25 11:00:00|6822.9|6819.9|6842.4|6839.4|6849.9|6846.9|6814.4|6811.4|3214
1582632000000|2020-02-25 12:00:00|6841.4|6838.4|6860.4|6857.4|6866.4|6863.4|6836.4|6833.4|2809
1582635600000|2020-02-25 13:00:00|6859.4|6856.4|6851.9|6848.9|6862.9|6859.9|6842.4|6839.4|3070
1582639200000|2020-02-25 14:00:00|6851.4|6848.4|6836.9|6833.9|6860.4|6857.4|6824.4|6821.4|3483
1582642800000|2020-02-25 15:00:00|6833.9|6830.9|6790.4|6787.4|6845.4|6842.4|6770.4|6767.4|5261
1582646400000|2020-02-25 16:00:00|6789.4|6786.4|6776.9|6773.9|6797.4|6794.4|6753.9|6750.9|4194
1582650000000|2020-02-25 17:00:00|6776.4|6773.4|6749.9|6746.9|6780.9|6777.9|6748.4|6745.4|1860
1582653600000|2020-02-25 18:00:00|6749.4|6746.4|6726.4|6723.4|6758.4|6755.4|6726.4|6723.4|2619
1582657200000|2020-02-25 19:00:00|6727.4|6724.4|6711.9|6708.9|6728.9|6725.9|6682.4|6679.4|4926
1582660800000|2020-02-25 20:00:00|6712.4|6709.4|6705.9|6702.9|6730.4|6727.4|6684.9|6681.9|4318
1582664400000|2020-02-25 21:00:00|6706.5|6702.5|6726.9|6722.9|6738.7|6734.7|6699|6695|0
1582668000000|2020-02-25 22:00:00|6726.6|6722.6|6715.9|6713.9|6727.5|6723.5|6686.9|6684.9|1720
1582671600000|2020-02-25 23:00:00|6717.9|6715.9|6745.4|6744.4|6754.4|6753.4|6716.9|6714.9|9644
1582675200000|2020-02-26 00:00:00|6745.9|6744.9|6720.1|6719.1|6762.4|6761.4|6720.1|6719.1|7620
1582678800000|2020-02-26 01:00:00|6722.1|6721.1|6718.1|6717.1|6737.6|6736.6|6710.1|6709.1|8412
1582682400000|2020-02-26 02:00:00|6718.6|6717.6|6728.1|6727.1|6748.1|6747.1|6710.1|6709.1|7352
1582686000000|2020-02-26 03:00:00|6727.1|6726.1|6707.1|6706.1|6730.1|6729.1|6704.1|6703.1|6969
1582689600000|2020-02-26 04:00:00|6706.1|6705.1|6716.1|6715.1|6718.1|6717.1|6688.1|6687.1|9636
1582693200000|2020-02-26 05:00:00|6714.2|6712.2|6703.9|6699.9|6718.2|6716.2|6691.7|6689.7|12417
1582696800000|2020-02-26 06:00:00|6704.4|6700.4|6696.7|6693.7|6714.7|6711.7|6690.7|6687.7|2735
1582700400000|2020-02-26 07:00:00|6697.2|6694.2|6719.7|6716.7|6720.2|6717.2|6694.7|6691.7|2428
1582704000000|2020-02-26 08:00:00|6718.2|6715.2|6659.2|6656.2|6722.7|6719.7|6650.2|6647.2|4104
1582707600000|2020-02-26 09:00:00|6659.7|6656.7|6663.2|6660.2|6682.7|6679.7|6613.7|6610.7|4661
1582711200000|2020-02-26 10:00:00|6663.7|6660.7|6653.2|6650.2|6696.7|6693.7|6652.7|6649.7|2329
1582714800000|2020-02-26 11:00:00|6653.7|6650.7|6684.7|6681.7|6704.2|6701.2|6653.2|6650.2|2391
1582718400000|2020-02-26 12:00:00|6685.2|6682.2|6703.2|6700.2|6706.7|6703.7|6673.2|6670.2|2618
1582722000000|2020-02-26 13:00:00|6703.7|6700.7|6706.2|6703.2|6732.2|6729.2|6692.7|6689.7|2139
1582725600000|2020-02-26 14:00:00|6705.7|6702.7|6715.2|6712.2|6745.7|6742.7|6698.2|6695.2|4957
1582729200000|2020-02-26 15:00:00|6714.7|6711.7|6731.7|6728.7|6739.7|6736.7|6690.7|6687.7|4688
1582732800000|2020-02-26 16:00:00|6732.7|6729.7|6719.2|6716.2|6748.7|6745.7|6715.7|6712.7|2533
1582736400000|2020-02-26 17:00:00|6719.7|6716.7|6708.7|6705.7|6721.7|6718.7|6678.7|6675.7|2476
1582740000000|2020-02-26 18:00:00|6709.2|6706.2|6665.2|6662.2|6713.2|6710.2|6656.7|6653.7|1939
1582743600000|2020-02-26 19:00:00|6664.7|6661.7|6662.2|6659.2|6691.2|6688.2|6658.2|6655.2|1791
1582747200000|2020-02-26 20:00:00|6662.7|6659.7|6665.2|6662.2|6692.7|6689.7|6662.7|6659.7|1246
1582750800000|2020-02-26 21:00:00|6662.9|6658.9|6647.7|6643.7|6676.1|6672.1|6641.8|6637.8|0
1582754400000|2020-02-26 22:00:00|6647.8|6643.8|6678.7|6676.7|6696.2|6694.2|6647.2|6643.2|1510
1582758000000|2020-02-26 23:00:00|6676.7|6674.7|6684.7|6683.7|6727.7|6726.7|6662.7|6661.7|9883
1582761600000|2020-02-27 00:00:00|6685.7|6684.7|6665.8|6664.8|6705.8|6704.8|6659.7|6658.7|10350
1582765200000|2020-02-27 01:00:00|6664.8|6663.8|6658.8|6657.8|6670.8|6669.8|6645.3|6644.3|7817
1582768800000|2020-02-27 02:00:00|6659.8|6658.8|6631.8|6630.8|6659.8|6658.8|6627.8|6626.8|7182
1582772400000|2020-02-27 03:00:00|6630.8|6629.8|6652.8|6651.8|6659.8|6658.8|6626.8|6625.8|5386
1582776000000|2020-02-27 04:00:00|6652.3|6651.3|6647.8|6646.8|6671.8|6670.8|6644.8|6643.8|7483
1582779600000|2020-02-27 05:00:00|6647.1|6645.1|6664.9|6660.9|6676.1|6674.1|6635.1|6633.1|9862
1582783200000|2020-02-27 06:00:00|6664.7|6660.7|6685.1|6682.1|6687.6|6684.6|6638.6|6635.6|2188
1582786800000|2020-02-27 07:00:00|6684.6|6681.6|6677.1|6674.1|6693.6|6690.6|6663.6|6660.6|3224
1582790400000|2020-02-27 08:00:00|6677.6|6674.6|6673.1|6670.1|6684.6|6681.6|6637.1|6634.1|3623
1582794000000|2020-02-27 09:00:00|6672.6|6669.6|6676.1|6673.1|6696.6|6693.6|6671.6|6668.6|1645
1582797600000|2020-02-27 10:00:00|6677.1|6674.1|6639.1|6636.1|6683.6|6680.6|6638.1|6635.1|1355
1582801200000|2020-02-27 11:00:00|6638.6|6635.6|6644.1|6641.1|6657.6|6654.6|6634.6|6631.6|883
1582804800000|2020-02-27 12:00:00|6644.6|6641.6|6613.6|6610.6|6648.6|6645.6|6612.1|6609.1|1403
1582808400000|2020-02-27 13:00:00|6612.6|6609.6|6595.1|6592.1|6621.6|6618.6|6592.6|6589.6|1631
1582812000000|2020-02-27 14:00:00|6594.6|6591.6|6570.6|6567.6|6602.6|6599.6|6546.1|6543.1|6389
1582815600000|2020-02-27 15:00:00|6570.1|6567.1|6578.6|6575.6|6578.6|6575.6|6497.1|6494.1|6977
1582819200000|2020-02-27 16:00:00|6577.6|6574.6|6584.1|6581.1|6600.6|6597.6|6543.1|6540.1|5481
1582822800000|2020-02-27 17:00:00|6583.6|6580.6|6603.6|6600.6|6631.6|6628.6|6579.6|6576.6|2563
1582826400000|2020-02-27 18:00:00|6603.1|6600.1|6555.1|6552.1|6622.6|6619.6|6544.6|6541.6|2626
1582830000000|2020-02-27 19:00:00|6554.6|6551.6|6548.6|6545.6|6571.1|6568.1|6541.1|6538.1|2200
1582833600000|2020-02-27 20:00:00|6548.1|6545.1|6492.6|6489.6|6565.1|6562.1|6487.1|6484.1|2380
1582837200000|2020-02-27 21:00:00|6492.1|6489.1|6451.4|6447.4|6498|6494|6439.3|6435.3|0
1582840800000|2020-02-27 22:00:00|6450.9|6446.9|6472.6|6470.6|6485.6|6483.6|6418.6|6416.6|2095
1582844400000|2020-02-27 23:00:00|6473.1|6471.1|6460.6|6459.6|6482.6|6481.6|6425.6|6424.6|12394
1582848000000|2020-02-28 00:00:00|6461.6|6460.6|6474.9|6473.9|6474.9|6473.9|6428.6|6427.6|12365
1582851600000|2020-02-28 01:00:00|6475.9|6474.9|6491.9|6490.9|6494.9|6493.9|6451.9|6450.9|11757
1582855200000|2020-02-28 02:00:00|6490.9|6489.9|6486.9|6485.9|6513.9|6512.9|6479.9|6478.9|8397
1582858800000|2020-02-28 03:00:00|6485.9|6484.9|6464.9|6463.9|6488.9|6487.9|6443.9|6442.9|12490
1582862400000|2020-02-28 04:00:00|6463.9|6462.9|6442.9|6441.9|6465.9|6464.9|6430.9|6429.9|14848
1582866000000|2020-02-28 05:00:00|6436.1|6434.1|6388.9|6384.9|6438.1|6436.1|6379.8|6375.8|18625
1582869600000|2020-02-28 06:00:00|6390.6|6386.6|6399.6|6396.6|6399.9|6396.6|6377.6|6374.6|3808
1582873200000|2020-02-28 07:00:00|6398.6|6395.6|6400.6|6397.6|6425.6|6422.6|6380.6|6377.6|6552
1582876800000|2020-02-28 08:00:00|6399.6|6396.6|6374.1|6371.1|6426.6|6423.6|6359.1|6356.1|8901
1582880400000|2020-02-28 09:00:00|6373.1|6370.1|6360.1|6357.1|6382.1|6379.1|6329.1|6326.1|2912
1582884000000|2020-02-28 10:00:00|6359.6|6356.6|6398.1|6395.1|6398.6|6395.6|6352.6|6349.6|2711
1582887600000|2020-02-28 11:00:00|6397.1|6394.1|6404.6|6401.6|6436.1|6433.1|6394.1|6391.1|2096
1582891200000|2020-02-28 12:00:00|6404.1|6401.1|6409.1|6406.1|6431.6|6428.6|6389.6|6386.6|1978
1582894800000|2020-02-28 13:00:00|6408.6|6405.6|6363.1|6360.1|6416.6|6413.6|6363.1|6360.1|3028
1582898400000|2020-02-28 14:00:00|6362.6|6359.6|6296.1|6293.1|6400.1|6397.1|6287.1|6284.1|7090
1582902000000|2020-02-28 15:00:00|6295.1|6292.1|6297.1|6294.1|6317.6|6314.6|6260.1|6257.1|7184
1582905600000|2020-02-28 16:00:00|6296.6|6293.6|6297.1|6294.1|6400.6|6397.6|6240.6|6237.6|7870
1582909200000|2020-02-28 17:00:00|6293.6|6290.6|6342.1|6339.1|6343.6|6340.6|6265.1|6262.1|2530
1582912800000|2020-02-28 18:00:00|6341.1|6338.1|6280.1|6277.1|6358.1|6355.1|6261.1|6258.1|2067
1582916400000|2020-02-28 19:00:00|6279.6|6276.6|6313.6|6310.6|6347.1|6344.1|6259.1|6256.1|2537
1582920000000|2020-02-28 20:00:00|6314.1|6311.1|6359.1|6356.1|6364.1|6361.1|6257.1|6254.1|2597
1582923600000|2020-02-28 21:00:00|6374.3|6370.3|6432.9|6428.9|6445.1|6441.1|6374.3|6370.3|0
1583100000000|2020-03-01 22:00:00|6305.6|6303.6|6306.6|6304.6|6361.1|6359.1|6301.6|6299.6|2192
1583103600000|2020-03-01 23:00:00|6309.1|6307.1|6264.6|6263.6|6328.1|6327.1|6252.6|6251.6|14613
1583107200000|2020-03-02 00:00:00|6263.6|6262.6|6262.1|6261.1|6286.6|6285.6|6244.1|6243.1|12953
1583110800000|2020-03-02 01:00:00|6261.6|6260.6|6319.1|6318.1|6344.1|6343.1|6261.1|6260.1|11643
1583114400000|2020-03-02 02:00:00|6318.6|6317.6|6394.1|6393.1|6397.6|6396.6|6314.6|6313.6|10143
1583118000000|2020-03-02 03:00:00|6393.6|6392.6|6389.1|6388.1|6404.1|6403.1|6384.1|6383.1|8405
1583121600000|2020-03-02 04:00:00|6388.1|6387.1|6393.1|6392.1|6393.1|6392.1|6373.1|6372.1|11408
1583125200000|2020-03-02 05:00:00|6391.2|6389.2|6373.6|6369.6|6399.2|6397.2|6362|6358|12248
1583128800000|2020-03-02 06:00:00|6373|6369|6360.7|6357.7|6373.7|6369.7|6350.7|6347.7|2542
1583132400000|2020-03-02 07:00:00|6361.2|6358.2|6392.7|6389.7|6397.2|6394.2|6347.7|6344.7|4706
1583136000000|2020-03-02 08:00:00|6392.2|6389.2|6358.7|6355.7|6393.7|6390.7|6354.7|6351.7|5176
1583139600000|2020-03-02 09:00:00|6359.2|6356.2|6328.7|6325.7|6382.7|6379.7|6306.7|6303.7|2651
1583143200000|2020-03-02 10:00:00|6328.2|6325.2|6291.2|6288.2|6332.2|6329.2|6290.7|6287.7|2125
1583146800000|2020-03-02 11:00:00|6290.7|6287.7|6231.2|6228.2|6296.2|6293.2|6225.2|6222.2|2661
1583150400000|2020-03-02 12:00:00|6229.7|6226.7|6280.2|6277.2|6286.2|6283.2|6229.7|6226.7|3091
1583154000000|2020-03-02 13:00:00|6280.7|6277.7|6294.2|6291.2|6297.7|6294.7|6245.2|6242.2|1998
1583157600000|2020-03-02 14:00:00|6294.7|6291.7|6315.2|6312.2|6333.7|6330.7|6286.2|6283.2|5059
1583161200000|2020-03-02 15:00:00|6315.7|6312.7|6337.7|6334.7|6345.2|6342.2|6280.7|6277.7|5886
1583164800000|2020-03-02 16:00:00|6338.2|6335.2|6382.2|6379.2|6384.7|6381.7|6304.2|6301.2|5498
1583168400000|2020-03-02 17:00:00|6382.7|6379.7|6385.2|6382.2|6392.7|6389.7|6346.2|6343.2|2072
1583172000000|2020-03-02 18:00:00|6385.7|6382.7|6379.2|6376.2|6389.7|6386.7|6339.7|6336.7|1820
1583175600000|2020-03-02 19:00:00|6378.7|6375.7|6327.2|6324.2|6390.2|6387.2|6317.2|6314.2|1854
1583179200000|2020-03-02 20:00:00|6327.7|6324.7|6440.2|6437.2|6444.2|6441.2|6326.7|6323.7|2727
1583182800000|2020-03-02 21:00:00|6448.5|6444.5|6428.6|6424.6|6452.4|6448.4|6400.4|6396.4|0
1583186400000|2020-03-02 22:00:00|6428|6424|6467.7|6465.7|6468.2|6466.2|6422.7|6420.7|2635
1583190000000|2020-03-02 23:00:00|6465.2|6463.2|6507.2|6506.2|6507.7|6506.7|6453.2|6451.2|13355
1583193600000|2020-03-03 00:00:00|6507.7|6506.7|6513.5|6512.5|6519.5|6518.5|6497.7|6496.7|8657
1583197200000|2020-03-03 01:00:00|6514.5|6513.5|6504.5|6503.5|6523.5|6522.5|6493.5|6492.5|6990
1583200800000|2020-03-03 02:00:00|6503.5|6502.5|6502.5|6501.5|6505.5|6504.5|6485|6484|5309
1583204400000|2020-03-03 03:00:00|6501.5|6500.5|6475.5|6474.5|6513|6512|6454.5|6453.5|10578
1583208000000|2020-03-03 04:00:00|6476.5|6475.5|6446.5|6445.5|6483.5|6482.5|6435|6434|11258
1583211600000|2020-03-03 05:00:00|6443.2|6442.2|6392.3|6388.3|6450.7|6448.7|6391.7|6387.7|11757
1583215200000|2020-03-03 06:00:00|6392.1|6388.1|6398.7|6395.7|6403.2|6400.2|6365.7|6362.7|2890
1583218800000|2020-03-03 07:00:00|6398.2|6395.2|6417.7|6414.7|6418.7|6415.7|6387.7|6384.7|2349
1583222400000|2020-03-03 08:00:00|6417.2|6414.2|6445.7|6442.7|6465.2|6462.2|6391.7|6388.7|2702
1583226000000|2020-03-03 09:00:00|6445.2|6442.2|6456.7|6453.7|6462.2|6459.2|6427.2|6424.2|1309
1583229600000|2020-03-03 10:00:00|6457.2|6454.2|6465.2|6462.2|6466.7|6463.7|6438.2|6435.2|1838
1583233200000|2020-03-03 11:00:00|6464.2|6461.2|6421.7|6418.7|6464.2|6461.2|6419.7|6416.7|1622
1583236800000|2020-03-03 12:00:00|6420.7|6417.7|6402.7|6399.7|6460.2|6457.2|6381.2|6378.2|2901
1583240400000|2020-03-03 13:00:00|6402.2|6399.2|6428.7|6425.7|6434.7|6431.7|6376.7|6373.7|1614
1583244000000|2020-03-03 14:00:00|6428.2|6425.2|6388.7|6385.7|6436.7|6433.7|6375.7|6372.7|1875
1583247600000|2020-03-03 15:00:00|6387.7|6384.7|6449.2|6446.2|6475.7|6472.7|6386.7|6383.7|3875
1583251200000|2020-03-03 16:00:00|6450.2|6447.2|6408.7|6405.7|6457.2|6454.2|6348.2|6345.2|2107
1583254800000|2020-03-03 17:00:00|6407.7|6404.7|6378.7|6375.7|6420.2|6417.2|6370.2|6367.2|843
1583258400000|2020-03-03 18:00:00|6378.2|6375.2|6293.7|6290.7|6378.2|6375.2|6292.7|6289.7|2015
1583262000000|2020-03-03 19:00:00|6293.2|6290.2|6309.7|6306.7|6313.2|6310.2|6246.7|6243.7|1745
1583265600000|2020-03-03 20:00:00|6310.2|6307.2|6309.2|6306.2|6346.7|6343.7|6289.2|6286.2|2169
1583269200000|2020-03-03 21:00:00|6301.6|6297.6|6292.5|6288.5|6330.2|6326.2|6291.6|6287.6|0
1583272800000|2020-03-03 22:00:00|6292.6|6288.6|6355.2|6353.2|6357.7|6355.7|6290.3|6286.3|1559
1583276400000|2020-03-03 23:00:00|6354.2|6352.2|6358.7|6357.7|6377.7|6376.7|6322.7|6321.7|10009
1583280000000|2020-03-04 00:00:00|6358.2|6357.2|6354.4|6353.4|6383.2|6382.2|6347.4|6346.4|8923
1583283600000|2020-03-04 01:00:00|6355.4|6354.4|6355.4|6354.4|6365.9|6364.9|6333.4|6332.4|8110
1583287200000|2020-03-04 02:00:00|6354.4|6353.4|6353.4|6352.4|6355.4|6354.4|6332.4|6331.4|6273
1583290800000|2020-03-04 03:00:00|6354.4|6353.4|6326.4|6325.4|6360.9|6359.9|6323.4|6322.4|7082
1583294400000|2020-03-04 04:00:00|6324.4|6323.4|6316.4|6315.4|6334.4|6333.4|6307.9|6306.9|8135
1583298000000|2020-03-04 05:00:00|6297.4|6295.4|6328.4|6324.4|6339.3|6335.3|6293.4|6291.4|11012
1583301600000|2020-03-04 06:00:00|6328.5|6324.5|6333.9|6330.9|6350.4|6347.4|6323.3|6319.3|1468
1583305200000|2020-03-04 07:00:00|6333.4|6330.4|6335.4|6332.4|6350.9|6347.9|6332.9|6329.9|1573
1583308800000|2020-03-04 08:00:00|6334.9|6331.9|6354.4|6351.4|6357.9|6354.9|6309.9|6306.9|2323
1583312400000|2020-03-04 09:00:00|6353.9|6350.9|6364.4|6361.4|6372.4|6369.4|6341.4|6338.4|1397
1583316000000|2020-03-04 10:00:00|6363.9|6360.9|6368.4|6365.4|6380.4|6377.4|6358.4|6355.4|849
1583319600000|2020-03-04 11:00:00|6367.9|6364.9|6381.9|6378.9|6381.9|6378.9|6353.9|6350.9|1013
1583323200000|2020-03-04 12:00:00|6381.4|6378.4|6382.4|6379.4|6402.9|6399.9|6373.9|6370.9|1092
1583326800000|2020-03-04 13:00:00|6381.9|6378.9|6375.4|6372.4|6386.4|6383.4|6358.4|6355.4|863
1583330400000|2020-03-04 14:00:00|6375.9|6372.9|6332.9|6329.9|6390.4|6387.4|6323.9|6320.9|2604
1583334000000|2020-03-04 15:00:00|6340.9|6337.9|6332.4|6329.4|6371.4|6368.4|6320.4|6317.4|2870
1583337600000|2020-03-04 16:00:00|6334.4|6331.4|6354.4|6351.4|6367.4|6364.4|6325.9|6322.9|2114
1583341200000|2020-03-04 17:00:00|6353.9|6350.9|6394.4|6391.4|6396.4|6393.4|6353.4|6350.4|929
1583344800000|2020-03-04 18:00:00|6395.4|6392.4|6402.9|6399.9|6410.9|6407.9|6392.4|6389.4|728
1583348400000|2020-03-04 19:00:00|6402.4|6399.4|6404.4|6401.4|6413.4|6410.4|6390.4|6387.4|810
1583352000000|2020-03-04 20:00:00|6403.9|6400.9|6441.4|6438.4|6447.9|6444.9|6401.4|6398.4|2305
1583355600000|2020-03-04 21:00:00|6439|6435|6422.7|6418.7|6440.7|6436.7|6413.9|6409.9|0
1583359200000|2020-03-04 22:00:00|6422.6|6418.6|6426.4|6424.4|6433.9|6431.9|6418.4|6416.4|1233
1583362800000|2020-03-04 23:00:00|6427.4|6425.4|6438.4|6437.4|6445.9|6444.9|6420.4|6419.4|8256
1583366400000|2020-03-05 00:00:00|6438.9|6437.9|6441.1|6440.1|6442.6|6441.6|6416.9|6415.9|4949
1583370000000|2020-03-05 01:00:00|6440.1|6439.1|6393.1|6392.1|6443.1|6442.1|6392.6|6391.6|5055
1583373600000|2020-03-05 02:00:00|6394.1|6393.1|6382.1|6381.1|6395.1|6394.1|6373.1|6372.1|6410
1583377200000|2020-03-05 03:00:00|6383.1|6382.1|6381.1|6380.1|6391.1|6390.1|6368.1|6367.1|6253
1583380800000|2020-03-05 04:00:00|6380.6|6379.6|6373.1|6372.1|6399.1|6398.1|6369.1|6368.1|8668
1583384400000|2020-03-05 05:00:00|6372.8|6370.8|6415.5|6411.5|6420.8|6418.8|6371.8|6369.8|12094
1583388000000|2020-03-05 06:00:00|6415.4|6411.4|6410.3|6407.3|6425.3|6422.3|6408.3|6405.3|947
1583391600000|2020-03-05 07:00:00|6410.8|6407.8|6405.3|6402.3|6410.8|6407.8|6391.8|6388.8|1601
1583395200000|2020-03-05 08:00:00|6405.8|6402.8|6369.8|6366.8|6405.8|6402.8|6369.3|6366.3|2491
1583398800000|2020-03-05 09:00:00|6369.3|6366.3|6341.8|6338.8|6371.3|6368.3|6339.3|6336.3|1681
1583402400000|2020-03-05 10:00:00|6341.3|6338.3|6315.8|6312.8|6346.8|6343.8|6311.3|6308.3|1814
1583406000000|2020-03-05 11:00:00|6315.3|6312.3|6322.8|6319.8|6331.3|6328.3|6308.3|6305.3|1508
1583409600000|2020-03-05 12:00:00|6323.3|6320.3|6317.3|6314.3|6332.3|6329.3|6313.8|6310.8|1149
1583413200000|2020-03-05 13:00:00|6317.8|6314.8|6313.3|6310.3|6324.3|6321.3|6298.3|6295.3|1314
1583416800000|2020-03-05 14:00:00|6312.8|6309.8|6304.8|6301.8|6340.8|6337.8|6293.3|6290.3|3470
1583420400000|2020-03-05 15:00:00|6303.8|6300.8|6313.8|6310.8|6328.8|6325.8|6295.8|6292.8|2381
1583424000000|2020-03-05 16:00:00|6314.3|6311.3|6308.8|6305.8|6351.8|6348.8|6302.8|6299.8|1732
1583427600000|2020-03-05 17:00:00|6309.3|6306.3|6267.8|6264.8|6313.3|6310.3|6265.8|6262.8|1883
1583431200000|2020-03-05 18:00:00|6267.3|6264.3|6289.8|6286.8|6295.3|6292.3|6260.8|6257.8|1064
1583434800000|2020-03-05 19:00:00|6289.3|6286.3|6275.8|6272.8|6289.8|6286.8|6262.8|6259.8|746
1583438400000|2020-03-05 20:00:00|6275.3|6272.3|6278.3|6275.3|6288.8|6285.8|6253.8|6250.8|2039
1583442000000|2020-03-05 21:00:00|6271|6267|6277.4|6273.4|6278.9|6274.9|6258.5|6254.5|2
1583445600000|2020-03-05 22:00:00|6277.2|6273.2|6310.8|6308.8|6315.3|6313.3|6273.4|6269.4|1582
1583449200000|2020-03-05 23:00:00|6309.3|6307.3|6276.3|6275.3|6311.8|6310.8|6270.3|6269.3|7845
1583452800000|2020-03-06 00:00:00|6275.3|6274.3|6303.4|6302.4|6310.4|6309.4|6269.8|6268.8|9670
1583456400000|2020-03-06 01:00:00|6302.4|6301.4|6269.9|6268.9|6303.4|6302.4|6268.4|6267.4|7067
1583460000000|2020-03-06 02:00:00|6270.4|6269.4|6261.4|6260.4|6279.4|6278.4|6259.4|6258.4|7674
1583463600000|2020-03-06 03:00:00|6260.9|6259.9|6243.4|6242.4|6268.9|6267.9|6243.4|6242.4|6668
1583467200000|2020-03-06 04:00:00|6242.9|6241.9|6233.4|6232.4|6245.4|6244.4|6230.4|6229.4|7261
1583470800000|2020-03-06 05:00:00|6233.1|6231.1|6230.3|6226.3|6237.1|6235.1|6209.6|6207.6|11958
1583474400000|2020-03-06 06:00:00|6229.9|6225.9|6202.1|6199.1|6236.6|6233.6|6190.6|6187.6|2267
1583478000000|2020-03-06 07:00:00|6202.6|6199.6|6175.1|6172.1|6217.1|6214.1|6168.1|6165.1|3039
1583481600000|2020-03-06 08:00:00|6175.6|6172.6|6163.1|6160.1|6201.1|6198.1|6141.6|6138.6|4214
1583485200000|2020-03-06 09:00:00|6162.6|6159.6|6115.1|6112.1|6176.6|6173.6|6114.1|6111.1|3637
1583488800000|2020-03-06 10:00:00|6114.6|6111.6|6102.6|6099.6|6124.6|6121.6|6083.1|6080.1|2631
1583492400000|2020-03-06 11:00:00|6102.1|6099.1|6090.1|6087.1|6120.1|6117.1|6083.6|6080.6|1831
1583496000000|2020-03-06 12:00:00|6089.6|6086.6|6082.1|6079.1|6113.1|6110.1|6075.1|6072.1|1676
1583499600000|2020-03-06 13:00:00|6081.6|6078.6|6091.1|6088.1|6100.6|6097.6|6063.6|6060.6|2630
1583503200000|2020-03-06 14:00:00|6088.6|6085.6|6088.1|6085.1|6090.6|6087.6|6043.1|6040.1|4429
1583506800000|2020-03-06 15:00:00|6087.6|6084.6|6124.1|6121.1|6140.6|6137.6|6070.6|6067.6|3941
1583510400000|2020-03-06 16:00:00|6125.1|6122.1|6091.1|6088.1|6127.1|6124.1|6079.6|6076.6|1768
1583514000000|2020-03-06 17:00:00|6091.6|6088.6|6090.1|6087.1|6115.6|6112.6|6066.1|6063.1|757
1583517600000|2020-03-06 18:00:00|6090.6|6087.6|6105.6|6102.6|6127.6|6124.6|6090.6|6087.6|887
1583521200000|2020-03-06 19:00:00|6106.1|6103.1|6071.1|6068.1|6110.6|6107.6|6067.1|6064.1|787
1583524800000|2020-03-06 20:00:00|6070.6|6067.6|6120.6|6117.6|6146.6|6143.6|6057.6|6054.6|1460
1583528400000|2020-03-06 21:00:00|6129.3|6125.3|6125.4|6121.4|6134.3|6130.3|6110.6|6106.6|0
1583704800000|2020-03-08 22:00:00|5950.4|5944.4|5921.1|5917.1|5970.1|5964.1|5886.9|5880.9|3545
1583708400000|2020-03-08 23:00:00|5920.1|5916.1|5909.6|5906.6|5987.1|5984.1|5885.6|5882.6|13155
1583712000000|2020-03-09 00:00:00|5909.1|5906.1|5879.6|5876.6|5913.6|5910.6|5867.6|5864.6|13081
1583715600000|2020-03-09 01:00:00|5879.1|5876.1|5841.6|5838.6|5887.6|5884.6|5841.6|5838.6|13707
1583719200000|2020-03-09 02:00:00|5841.1|5838.1|5874.6|5871.6|5875.6|5872.6|5830.6|5827.6|9179
1583722800000|2020-03-09 03:00:00|5874.1|5871.1|5827.6|5824.6|5891.6|5888.6|5826.6|5823.6|9904
1583726400000|2020-03-09 04:00:00|5826.1|5823.1|5813.6|5810.6|5850.6|5847.6|5807.6|5804.6|13239
1583730000000|2020-03-09 05:00:00|5813.3|5809.3|5752.9|5746.9|5827.3|5823.3|5696.3|5692.3|19567
1583733600000|2020-03-09 06:00:00|5752|5746|5748.8|5743.8|5770.8|5765.8|5719.3|5714.3|4406
1583737200000|2020-03-09 07:00:00|5749.3|5744.3|5720.3|5715.3|5749.3|5744.3|5620.3|5615.3|5946
1583740800000|2020-03-09 08:00:00|5720.8|5715.8|5700.3|5695.3|5720.8|5715.8|5675.3|5670.3|3990
1583744400000|2020-03-09 09:00:00|5698.8|5693.8|5684.8|5680.8|5719.3|5715.3|5668.8|5664.8|4962
1583748000000|2020-03-09 10:00:00|5685.8|5681.8|5665.3|5661.3|5691.3|5687.3|5644.8|5640.8|2531
1583751600000|2020-03-09 11:00:00|5664.3|5660.3|5596.8|5592.8|5664.3|5660.3|5587.8|5583.8|1410
1583755200000|2020-03-09 12:00:00|5595.8|5591.8|5504.8|5500.8|5597.3|5593.3|5503.3|5499.3|2185
1583758800000|2020-03-09 13:00:00|5505.8|5501.8|5466.3|5462.3|5510.8|5506.8|5351.8|5347.8|5746
1583762400000|2020-03-09 14:00:00|5465.3|5461.3|5484.3|5480.3|5546.3|5542.3|5448.8|5444.8|5794
1583766000000|2020-03-09 15:00:00|5482.8|5478.8|5533.8|5529.8|5562.8|5558.8|5478.3|5474.3|3976
1583769600000|2020-03-09 16:00:00|5532.8|5528.8|5501.3|5497.3|5564.8|5560.8|5491.3|5487.3|3985
1583773200000|2020-03-09 17:00:00|5500.8|5496.8|5442.3|5438.3|5540.8|5536.8|5437.8|5433.8|954
1583776800000|2020-03-09 18:00:00|5441.8|5437.8|5464.3|5460.3|5477.8|5473.8|5407.3|5403.3|1233
1583780400000|2020-03-09 19:00:00|5464.8|5460.8|5442.3|5438.3|5507.3|5503.3|5439.8|5435.8|2665
1583784000000|2020-03-09 20:00:00|5441.8|5437.8|5441.4|5436.4|6017.3|6013.3|5437.5|5432.5|0
1583787600000|2020-03-09 21:00:00|5442.2|5437.2|5443.3|5438.3|5444|5439|5435.5|5430.5|0
1583791200000|2020-03-09 22:00:00|5438.1|5433.1|5565.8|5562.8|5565.8|5562.8|5376.2|5371.2|2927
1583794800000|2020-03-09 23:00:00|5568.3|5565.3|5710.3|5708.3|5754.8|5752.8|5526.3|5524.3|17876
1583798400000|2020-03-10 00:00:00|5711.3|5709.3|5733.3|5731.3|5770.3|5768.3|5689.3|5687.3|18417
1583802000000|2020-03-10 01:00:00|5734.3|5732.3|5804.6|5802.6|5876.3|5874.3|5726.3|5724.3|17986
1583805600000|2020-03-10 02:00:00|5805.6|5803.6|5855.6|5853.6|5867.6|5865.6|5786.6|5784.6|14831
1583809200000|2020-03-10 03:00:00|5854.6|5852.6|5820.1|5819.1|5854.6|5852.6|5815.1|5813.6|11167
1583812800000|2020-03-10 04:00:00|5821.1|5820.1|5895.1|5894.1|5907.1|5906.1|5801.1|5800.1|20018
1583816400000|2020-03-10 05:00:00|5892.2|5890.2|5972.9|5968.9|5992.2|5990.2|5891.2|5889.2|22632
1583820000000|2020-03-10 06:00:00|5972.8|5968.8|6017.2|6014.2|6035.2|6032.2|5955.7|5952.7|5073
1583823600000|2020-03-10 07:00:00|6016.7|6013.7|5940.2|5937.2|6016.7|6013.7|5930.2|5927.2|4582
1583827200000|2020-03-10 08:00:00|5940.7|5937.7|5943.7|5940.7|5959.2|5956.2|5892.2|5889.2|5353
1583830800000|2020-03-10 09:00:00|5942.7|5939.7|5985.7|5982.7|5986.2|5983.2|5938.2|5935.2|4332
1583834400000|2020-03-10 10:00:00|5985.2|5982.2|6020.7|6017.7|6037.2|6034.2|5979.7|5976.7|3608
1583838000000|2020-03-10 11:00:00|6021.7|6018.7|6005.2|6002.2|6021.7|6018.7|5987.2|5984.2|2501
1583841600000|2020-03-10 12:00:00|6005.7|6002.7|6009.7|6006.7|6025.7|6022.7|5964.7|5961.7|4567
1583845200000|2020-03-10 13:00:00|6008.7|6005.7|5893.2|5890.2|6021.2|6018.2|5890.7|5887.7|5111
1583848800000|2020-03-10 14:00:00|5892.7|5889.7|5856.2|5853.2|5925.7|5922.7|5847.2|5844.2|6706
1583852400000|2020-03-10 15:00:00|5855.7|5852.7|5823.7|5820.7|5884.7|5881.7|5786.7|5783.7|5778
1583856000000|2020-03-10 16:00:00|5824.2|5821.2|5864.7|5861.7|5903.7|5900.7|5810.2|5807.2|4091
1583859600000|2020-03-10 17:00:00|5865.2|5862.2|5830.7|5827.7|5903.2|5900.2|5819.7|5816.7|1674
1583863200000|2020-03-10 18:00:00|5830.2|5827.2|5924.2|5921.2|5952.7|5949.7|5815.2|5812.2|1334
1583866800000|2020-03-10 19:00:00|5924.7|5921.7|6006.7|6003.7|6030.2|6027.2|5912.7|5909.7|2929
1583870400000|2020-03-10 20:00:00|6007.2|6004.2|6005|6001|6016.3|6012.3|5976.1|5972.1|0
1583874000000|2020-03-10 21:00:00|6004.8|6000.8|5987.8|5983.8|6004.8|6000.8|5984.5|5980.5|0
1583877600000|2020-03-10 22:00:00|5976.3|5972.3|5931.7|5929.7|5992.9|5988.9|5894.2|5892.2|2132
1583881200000|2020-03-10 23:00:00|5933.2|5931.2|5837.2|5836.2|5964.2|5963.2|5819.2|5818.2|13622
1583884800000|2020-03-11 00:00:00|5838.2|5837.2|5843.4|5842.4|5886.7|5885.7|5828.9|5827.9|10324
1583888400000|2020-03-11 01:00:00|5842.9|5841.9|5818.9|5817.9|5873.4|5872.4|5796.4|5795.4|11398
1583892000000|2020-03-11 02:00:00|5819.9|5818.9|5801.9|5800.9|5837.9|5836.9|5792.9|5791.9|8688
1583895600000|2020-03-11 03:00:00|5800.9|5799.9|5800.9|5799.9|5818.4|5817.4|5762.9|5761.9|11909
1583899200000|2020-03-11 04:00:00|5801.9|5800.9|5761.9|5760.9|5801.9|5800.9|5747.4|5746.4|11771
1583902800000|2020-03-11 05:00:00|5761.8|5760.8|5716.2|5712.2|5765.3|5763.3|5705.5|5701.5|15854
1583906400000|2020-03-11 06:00:00|5716|5712|5682.3|5679.3|5757|5753|5678.8|5675.8|2383
1583910000000|2020-03-11 07:00:00|5680.8|5677.8|5741.3|5738.3|5758.3|5755.3|5678.3|5675.3|3156
1583913600000|2020-03-11 08:00:00|5740.3|5737.3|5733.3|5730.3|5750.3|5747.3|5685.3|5682.3|3376
1583917200000|2020-03-11 09:00:00|5733.8|5730.8|5705.3|5702.3|5737.3|5734.3|5684.8|5681.8|984
1583920800000|2020-03-11 10:00:00|5705.8|5702.8|5686.8|5683.8|5715.8|5712.8|5665.8|5662.8|1602
1583924400000|2020-03-11 11:00:00|5686.3|5683.3|5681.3|5678.3|5698.8|5695.8|5666.8|5663.8|1088
1583928000000|2020-03-11 12:00:00|5681.8|5678.8|5612.8|5609.8|5686.8|5683.8|5603.8|5600.8|1578
1583931600000|2020-03-11 13:00:00|5612.3|5609.3|5672.3|5669.3|5691.8|5688.8|5611.8|5608.8|2341
1583935200000|2020-03-11 14:00:00|5672.8|5669.8|5622.8|5619.8|5692.8|5689.8|5599.8|5596.8|4130
1583938800000|2020-03-11 15:00:00|5624.8|5621.8|5589.3|5586.3|5634.3|5631.3|5583.3|5580.3|3515
1583942400000|2020-03-11 16:00:00|5588.3|5585.3|5579.3|5576.3|5638.8|5635.8|5570.3|5567.3|2406
1583946000000|2020-03-11 17:00:00|5578.8|5575.8|5579.8|5576.8|5588.3|5585.3|5538.3|5535.3|1019
1583949600000|2020-03-11 18:00:00|5580.3|5577.3|5546.8|5543.8|5583.8|5580.8|5535.3|5532.3|938
1583953200000|2020-03-11 19:00:00|5547.3|5544.3|5526.8|5523.8|5557.3|5554.3|5498.8|5495.8|2899
1583956800000|2020-03-11 20:00:00|5514.2|5510.2|5527.4|5523.4|5541.4|5537.4|5506.2|5502.2|0
1583960400000|2020-03-11 21:00:00|5527.3|5523.3|5527.3|5523.3|5528.5|5524.5|5516|5512|0
1583964000000|2020-03-11 22:00:00|5529.3|5525.3|5617.3|5615.3|5645.3|5643.3|5524.2|5520.2|2032
1583967600000|2020-03-11 23:00:00|5618.8|5616.8|5567.3|5566.3|5645.8|5644.8|5551.3|5550.3|9614
1583971200000|2020-03-12 00:00:00|5567.8|5566.8|5616.3|5615.3|5630.8|5629.8|5549.8|5548.8|11143
1583974800000|2020-03-12 01:00:00|5616.8|5615.8|5381.8|5380.8|5620.3|5619.3|5379.3|5378.3|22238
1583978400000|2020-03-12 02:00:00|5381.3|5380.3|5394.3|5393.3|5433.8|5432.8|5280.3|5279.3|18354
1583982000000|2020-03-12 03:00:00|5393.3|5392.3|5305.3|5304.3|5417.8|5416.8|5304.8|5303.8|11904
1583985600000|2020-03-12 04:00:00|5304.8|5303.8|5368.3|5367.3|5431.3|5430.3|5298.3|5297.3|17034
1583989200000|2020-03-12 05:00:00|5368.2|5366.2|5304.8|5300.8|5390.7|5388.7|5253.7|5251.7|20737
1583992800000|2020-03-12 06:00:00|5304.9|5300.9|5271.7|5268.7|5308.7|5304.7|5266.2|5263.2|2252
1583996400000|2020-03-12 07:00:00|5272.2|5269.2|5253.7|5250.7|5296.7|5293.7|5210.7|5207.7|2589
1584000000000|2020-03-12 08:00:00|5254.7|5251.7|5244.2|5241.2|5277.7|5274.7|5210.2|5207.2|3140
1584003600000|2020-03-12 09:00:00|5243.7|5240.7|5241.7|5238.7|5256.2|5253.2|5217.7|5214.7|2561
1584007200000|2020-03-12 10:00:00|5241.2|5238.2|5294.2|5291.2|5295.7|5292.7|5212.7|5209.7|1979
1584010800000|2020-03-12 11:00:00|5293.7|5290.7|5242.2|5239.2|5293.7|5290.7|5236.7|5233.7|2030
1584014400000|2020-03-12 12:00:00|5241.7|5238.7|5159.2|5155.2|5243.2|5240.2|5152.7|5148.7|2270
1584018000000|2020-03-12 13:00:00|5159.7|5155.7|5066.2|5062.2|5168.2|5164.2|4975.7|4971.7|5076
1584021600000|2020-03-12 14:00:00|5066.7|5062.7|4983.2|4979.2|5066.7|5062.7|4961.2|4957.2|7239
1584025200000|2020-03-12 15:00:00|4982.2|4978.2|4871.2|4867.2|4982.2|4978.2|4846.7|4842.7|4154
1584028800000|2020-03-12 16:00:00|4870.2|4866.2|4916.7|4912.7|4936.2|4932.2|4813.2|4809.2|4593
1584032400000|2020-03-12 17:00:00|4917.7|4913.7|4908.7|4904.7|5029.7|5025.7|4848.2|4844.2|2537
1584036000000|2020-03-12 18:00:00|4908.2|4904.2|4917.2|4913.2|4941.7|4937.7|4860.2|4856.2|2418
1584039600000|2020-03-12 19:00:00|4916.7|4912.7|4895.7|4891.7|4978.2|4974.2|4895.7|4891.7|2834
1584043200000|2020-03-12 20:00:00|4896.7|4892.7|4870.3|4865.3|4916.5|4911.5|4849.7|4844.7|1
1584046800000|2020-03-12 21:00:00|4870.2|4865.2|4842.7|4836.7|4877|4872|4815|4810|0
1584050400000|2020-03-12 22:00:00|4836.7|4830.7|5005.2|5001.2|5010.7|5006.7|4826|4820|2553
1584054000000|2020-03-12 23:00:00|5007.2|5003.2|5022.7|5019.7|5108.7|5105.7|4907.7|4904.7|16650
1584057600000|2020-03-13 00:00:00|5021.7|5018.7|4930.7|4927.7|5033.2|5030.2|4880.7|4877.7|16418
1584061200000|2020-03-13 01:00:00|4929.2|4926.2|4927.7|4924.7|4933.2|4930.2|4869.7|4866.7|17882
1584064800000|2020-03-13 02:00:00|4925.7|4922.7|4992.7|4989.7|4998.7|4995.7|4912.2|4909.2|12133
1584068400000|2020-03-13 03:00:00|4990.2|4987.2|5213.7|5210.7|5221.7|5218.7|4975.2|4972.2|22561
1584072000000|2020-03-13 04:00:00|5214.7|5211.7|5381.7|5378.7|5461.2|5458.2|5177.7|5174.7|31236
1584075600000|2020-03-13 05:00:00|5382.2|5378.2|5571.6|5564.6|5685.1|5678.1|5369.6|5365.6|27875
1584079200000|2020-03-13 06:00:00|5571.5|5564.5|5504.6|5499.6|5597.6|5591.6|5360.6|5354.6|5700
1584082800000|2020-03-13 07:00:00|5504.1|5499.1|5572.6|5567.6|5642.6|5637.6|5436.6|5431.6|3380
1584086400000|2020-03-13 08:00:00|5573.1|5568.1|5428.1|5423.1|5603.6|5598.6|5406.1|5401.1|3115
1584090000000|2020-03-13 09:00:00|5427.6|5422.6|5530.6|5525.6|5539.1|5534.1|5424.6|5419.6|2070
1584093600000|2020-03-13 10:00:00|5531.1|5526.1|5499.6|5494.6|5540.6|5535.6|5456.1|5451.1|1413
1584097200000|2020-03-13 11:00:00|5499.1|5494.1|5535.1|5530.1|5613.6|5608.6|5486.6|5481.6|2491
1584100800000|2020-03-13 12:00:00|5535.6|5530.6|5584.1|5579.1|5676.6|5671.6|5514.6|5509.6|2102
1584104400000|2020-03-13 13:00:00|5584.6|5579.6|5479.6|5474.6|5630.6|5625.6|5454.6|5449.6|2360
1584108000000|2020-03-13 14:00:00|5479.1|5474.1|5417.6|5412.6|5563.6|5558.6|5410.1|5405.1|3297
1584111600000|2020-03-13 15:00:00|5417.1|5412.1|5400.6|5395.6|5434.6|5429.6|5331.6|5326.6|3301
1584115200000|2020-03-13 16:00:00|5400.1|5395.1|5413.6|5408.6|5444.1|5439.1|5359.6|5354.6|2145
1584118800000|2020-03-13 17:00:00|5415.6|5410.6|5494.6|5489.6|5500.6|5495.6|5392.6|5387.6|2181
1584122400000|2020-03-13 18:00:00|5495.1|5490.1|5492.6|5487.6|5496.1|5491.1|5434.6|5429.6|1751
1584126000000|2020-03-13 19:00:00|5491.6|5486.6|5655.1|5650.1|5671.6|5666.6|5482.1|5477.1|2329
1584129600000|2020-03-13 20:00:00|5650.4|5644.4|5578.3|5572.3|5660.1|5654.1|5574|5568|0
1584309600000|2020-03-15 22:00:00|5473.4|5467.4|5173.1|5167.1|5494.6|5488.6|5079.6|5073.6|3830
1584313200000|2020-03-15 23:00:00|5174.1|5168.1|5245.1|5240.1|5339.1|5334.1|5121.1|5116.1|12074
1584316800000|2020-03-16 00:00:00|5245.6|5240.6|5250.6|5245.6|5330.1|5325.1|5215.1|5210.1|9246
1584320400000|2020-03-16 01:00:00|5249.6|5244.6|5183.8|5178.8|5272.6|5267.6|5175.3|5170.3|8827
1584324000000|2020-03-16 02:00:00|5182.8|5177.8|5131.3|5126.3|5183.3|5178.3|5101.3|5096.3|10299
1584327600000|2020-03-16 03:00:00|5130.8|5125.8|5108.8|5103.8|5178.8|5173.8|5100.3|5095.3|10575
1584331200000|2020-03-16 04:00:00|5109.3|5104.3|5118.3|5115.3|5173.3|5168.3|5101.3|5096.3|14361
1584334800000|2020-03-16 05:00:00|5118.8|5114.8|5032.2|5026.2|5138.3|5134.3|4987.8|4983.8|25616
1584338400000|2020-03-16 06:00:00|5031.3|5025.3|5075.8|5070.8|5080.3|5075.3|5024.8|5019.8|1936
1584342000000|2020-03-16 07:00:00|5075.3|5070.3|5020.3|5015.3|5081.8|5076.8|5000.8|4995.8|2272
1584345600000|2020-03-16 08:00:00|5019.8|5014.8|4966|4960|5046.3|5041.3|4930.3|4925.3|1231
1584349200000|2020-03-16 09:00:00|4965.5|4959.5|4958|4952|4983.5|4977.5|4929.5|4923.5|1543
1584352800000|2020-03-16 10:00:00|4957.5|4951.5|4981|4975|4998|4992|4944.5|4938.5|1903
1584356400000|2020-03-16 11:00:00|4980.5|4974.5|4926|4920|4986|4980|4916.5|4910.5|1076
1584360000000|2020-03-16 12:00:00|4929|4923|4887|4881|4957|4951|4842.5|4836.5|1446
1584363600000|2020-03-16 13:00:00|4887.5|4881.5|4884|4874|4925|4919|4782.5|4776.5|2165
1584367200000|2020-03-16 14:00:00|4883.5|4873.5|4925.5|4915.5|4973|4963|4808.5|4798.5|1911
1584370800000|2020-03-16 15:00:00|4925|4915|4979|4969|5017|5007|4898.5|4888.5|1453
1584374400000|2020-03-16 16:00:00|4979.5|4969.5|4998.5|4988.5|5026|5016|4951.5|4941.5|2140
1584378000000|2020-03-16 17:00:00|4999|4989|4886|4876|5006|4996|4865.5|4855.5|863
1584381600000|2020-03-16 18:00:00|4885.5|4875.5|4906|4896|4929.5|4919.5|4841.5|4831.5|931
1584385200000|2020-03-16 19:00:00|4909.5|4899.5|4852|4842|4923.5|4913.5|4820.5|4810.5|2417
1584388800000|2020-03-16 20:00:00|4845.3|4834.3|4867|4856|4896.6|4885.6|4831.7|4820.7|0
1584392400000|2020-03-16 21:00:00|4860.2|4849.2|4856.5|4845.5|4862|4851|4840.6|4829.6|0
1584396000000|2020-03-16 22:00:00|4866.8|4855.8|4945.5|4936.5|4956.5|4947.5|4842.2|4831.2|1135
1584399600000|2020-03-16 23:00:00|4945|4936|5064.5|5060.5|5128|5120|4923.5|4915.5|10156
1584403200000|2020-03-17 00:00:00|5064|5060|5115.9|5111.9|5125.9|5121.9|5002|4998|6970
1584406800000|2020-03-17 01:00:00|5115.4|5111.4|5167.4|5163.4|5248.4|5244.4|5104.4|5100.4|13334
1584410400000|2020-03-17 02:00:00|5176.4|5172.4|5158.4|5154.4|5200.4|5196.4|5100.4|5096.4|9395
1584414000000|2020-03-17 03:00:00|5160.9|5156.9|5171.9|5167.9|5189.4|5185.4|5130.9|5126.9|9591
1584417600000|2020-03-17 04:00:00|5169.4|5165.4|5316.4|5312.4|5317.4|5313.4|5155.4|5151.4|13183
1584421200000|2020-03-17 05:00:00|5316.7|5311.7|5303.5|5296.5|5316.7|5311.7|5221.5|5214.5|12512
1584424800000|2020-03-17 06:00:00|5303.4|5296.4|5296.7|5290.7|5306.2|5300.2|5268.2|5262.2|1414
1584428400000|2020-03-17 07:00:00|5299.2|5293.2|5325.2|5319.2|5340.2|5334.2|5288.2|5282.2|863
1584432000000|2020-03-17 08:00:00|5324.7|5318.7|5121.2|5115.2|5331.7|5325.7|5111.2|5105.2|2715
1584435600000|2020-03-17 09:00:00|5121.7|5115.7|5036.2|5029.2|5170.2|5164.2|5000.2|4994.2|1246
1584439200000|2020-03-17 10:00:00|5029.7|5022.7|5174.5|5167|5175.5|5168|5019.7|5012.7|965
1584442800000|2020-03-17 11:00:00|5176|5168.5|5074|5066.5|5183.5|5176|5035|5027.5|868
1584446400000|2020-03-17 12:00:00|5074.5|5067|5125|5117.5|5136.5|5129|5061.5|5054|731
1584450000000|2020-03-17 13:00:00|5125.5|5118|5045.5|5038|5170|5162.5|5040|5032.5|1051
1584453600000|2020-03-17 14:00:00|5045|5037.5|5127.5|5120|5134|5126.5|5026|5018.5|2496
1584457200000|2020-03-17 15:00:00|5127|5119.5|5212.5|5205|5214|5206.5|5113.5|5106|2148
1584460800000|2020-03-17 16:00:00|5213|5205.5|5214|5206.5|5296|5288.5|5187|5179.5|1360
1584464400000|2020-03-17 17:00:00|5213.5|5206|5213|5205.5|5232.5|5225|5160.5|5153|363
1584468000000|2020-03-17 18:00:00|5213.5|5206|5247.5|5240|5298|5290.5|5195.5|5188|971
1584471600000|2020-03-17 19:00:00|5243.5|5236|5293|5285.5|5314|5306.5|5191|5183.5|1683
1584475200000|2020-03-17 20:00:00|5383.9|5375.4|5206.9|5198.4|5396.4|5387.9|5204.1|5195.6|0
1584478800000|2020-03-17 21:00:00|5208.5|5200|5193.8|5185.3|5218.4|5209.9|5169.9|5161.4|0
1584482400000|2020-03-17 22:00:00|5182.3|5173.8|5188|5181.5|5253.5|5247|5101.3|5092.8|326
1584486000000|2020-03-17 23:00:00|5184.5|5178|5088.7|5085.7|5214.5|5209|5057|5051.5|4400
1584489600000|2020-03-18 00:00:00|5089.2|5086.2|5088.7|5085.7|5163.7|5160.7|5068.2|5065.2|4749
1584493200000|2020-03-18 01:00:00|5088.2|5085.2|5031.2|5028.2|5119.7|5116.7|5009.7|5006.7|3529
1584496800000|2020-03-18 02:00:00|5030.7|5027.7|5040|5037|5071.5|5068.5|5000.7|4997.7|3470
1584500400000|2020-03-18 03:00:00|5040.5|5037.5|4944|4941|5054|5051|4927.5|4924.5|4344
1584504000000|2020-03-18 04:00:00|4946|4943|5040|5037|5051.5|5048.5|4875.5|4872.5|7444
1584507600000|2020-03-18 05:00:00|5039.5|5036.5|4876.2|4870.2|5048.5|5044.5|4871.1|4865.1|5188
1584511200000|2020-03-18 06:00:00|4875.3|4869.3|4880.5|4875.5|4922|4917|4835|4830|758
1584514800000|2020-03-18 07:00:00|4879.5|4874.5|4953|4948|4953|4948|4874.5|4869.5|1305
1584518400000|2020-03-18 08:00:00|4953.5|4948.5|4943.5|4938.5|4965|4960|4892|4887|1738
1584522000000|2020-03-18 09:00:00|4944.5|4939.5|4906|4901|4961.5|4956.5|4895|4890|1415
1584525600000|2020-03-18 10:00:00|4907.5|4902.5|4826.5|4821.5|4912.5|4907.5|4812|4807|1448
1584529200000|2020-03-18 11:00:00|4827.5|4822.5|4847.5|4842.5|4848|4843|4792.5|4787.5|1616
1584532800000|2020-03-18 12:00:00|4850.5|4845.5|4818.5|4813.5|4865|4860|4801.5|4796.5|972
1584536400000|2020-03-18 13:00:00|4818|4813|4926.5|4921.5|4928|4923|4765|4760|3277
1584540000000|2020-03-18 14:00:00|4927.5|4922.5|4923.5|4918.5|5007.5|5002.5|4913|4908|3003
1584543600000|2020-03-18 15:00:00|4924|4919|4954.5|4949.5|4966|4961|4878|4873|1888
1584547200000|2020-03-18 16:00:00|4955.5|4950.5|4850|4845|4956|4951|4838.5|4833.5|2790
1584550800000|2020-03-18 17:00:00|4850.5|4845.5|4812|4807|4856|4851|4793.5|4788.5|1502
1584554400000|2020-03-18 18:00:00|4812.5|4807.5|4817.5|4812.5|4832|4827|4765|4760|1916
1584558000000|2020-03-18 19:00:00|4818|4813|4854|4849|4868|4863|4738|4733|3657
1584561600000|2020-03-18 20:00:00|4831.4|4825.4|4900|4894|4904|4898|4739.4|4733.4|0
1584565200000|2020-03-18 21:00:00|4899.9|4893.9|4886.1|4880.1|4900.4|4894.4|4868|4862|0
1584568800000|2020-03-18 22:00:00|4891|4885|5031|5027|5065|5061|4776.6|4770.6|2643
1584572400000|2020-03-18 23:00:00|5027|5023|4980.5|4977.5|5105.5|5102.5|4966.5|4963.5|8273
1584576000000|2020-03-19 00:00:00|4983|4980|4921.5|4918.5|5015.5|5012.5|4904|4901|8896
1584579600000|2020-03-19 01:00:00|4919.5|4916.5|4878.4|4875.4|4988.4|4985.4|4853.5|4850.5|8952
1584583200000|2020-03-19 02:00:00|4876.4|4873.4|4854.4|4851.4|4899.4|4896.4|4824.4|4821.4|7186
1584586800000|2020-03-19 03:00:00|4853.9|4850.9|4771.9|4768.9|4879.4|4876.4|4771.9|4768.9|9153
1584590400000|2020-03-19 04:00:00|4773.9|4770.9|4758.4|4755.4|4823.4|4820.4|4741.4|4738.4|11022
1584594000000|2020-03-19 05:00:00|4758.9|4754.9|4903.7|4897.7|4942.6|4936.6|4750.4|4746.4|15330
1584597600000|2020-03-19 06:00:00|4903.9|4897.9|4882.4|4877.4|4992.2|4986.2|4824.4|4819.4|2362
1584601200000|2020-03-19 07:00:00|4881.9|4876.9|4882.9|4877.9|4950.9|4945.9|4857.9|4852.9|2523
1584604800000|2020-03-19 08:00:00|4886.9|4881.9|4940.4|4935.4|4942.4|4937.4|4841.9|4836.9|3027
1584608400000|2020-03-19 09:00:00|4940.9|4935.9|4893.4|4888.4|4960.9|4955.9|4890.9|4885.9|1052
1584612000000|2020-03-19 10:00:00|4893.9|4888.9|4855.9|4850.9|4893.9|4888.9|4829.9|4824.9|1134
1584615600000|2020-03-19 11:00:00|4856.4|4851.4|4775.4|4770.4|4880.9|4875.9|4774.9|4769.9|1776
1584619200000|2020-03-19 12:00:00|4774.9|4769.9|4842.9|4837.9|4852.4|4847.4|4774.9|4769.9|2074
1584622800000|2020-03-19 13:00:00|4843.9|4838.9|4826.4|4821.4|4843.9|4838.9|4740.9|4735.9|3471
1584626400000|2020-03-19 14:00:00|4825.9|4820.9|4871.4|4866.4|4938.9|4933.9|4807.4|4802.4|3115
1584630000000|2020-03-19 15:00:00|4871.9|4866.9|4953.9|4948.9|4985.9|4980.9|4871.9|4866.9|3947
1584633600000|2020-03-19 16:00:00|4954.4|4949.4|4948.9|4943.9|4967.9|4962.9|4903.4|4898.4|2943
1584637200000|2020-03-19 17:00:00|4949.4|4944.4|4985.9|4980.9|5008.9|5003.9|4928.4|4923.4|2014
1584640800000|2020-03-19 18:00:00|4986.4|4981.4|5051.4|5046.4|5069.4|5064.4|4966.4|4961.4|1679
1584644400000|2020-03-19 19:00:00|5047.4|5042.4|4979.9|4974.9|5078.9|5073.9|4961.4|4956.4|4566
1584648000000|2020-03-19 20:00:00|4973.4|4968.4|4853.4|4847.4|4983.5|4977.5|4828.7|4822.7|1
1584651600000|2020-03-19 21:00:00|4853.7|4847.7|4850.7|4844.7|4866.2|4860.2|4837.1|4831.1|0
1584655200000|2020-03-19 22:00:00|4851.1|4845.1|4968.9|4964.9|5005.9|5001.9|4818.7|4812.7|1807
1584658800000|2020-03-19 23:00:00|4969.4|4965.4|4919.4|4916.4|4987.4|4984.4|4891.4|4888.4|7009
1584662400000|2020-03-20 00:00:00|4918.4|4915.4|4925.3|4922.3|4965.8|4962.8|4901.9|4898.9|4619
1584666000000|2020-03-20 01:00:00|4923.8|4920.8|4995.8|4992.8|5034.8|5031.8|4914.8|4911.8|7828
1584669600000|2020-03-20 02:00:00|4995.3|4992.3|4969.8|4966.8|5013.8|5010.8|4956.8|4953.8|8164
1584673200000|2020-03-20 03:00:00|4970.8|4967.8|4885.3|4882.3|4972.8|4969.8|4842.8|4839.8|8204
1584676800000|2020-03-20 04:00:00|4884.3|4881.3|4840.3|4837.3|4921.8|4918.8|4793.8|4790.8|14363
1584680400000|2020-03-20 05:00:00|4840.8|4836.8|4811.2|4805.2|4845.8|4841.8|4789.3|4785.3|12208
1584684000000|2020-03-20 06:00:00|4811.6|4805.6|4928.3|4923.3|4949.3|4944.3|4811.6|4805.6|1901
1584687600000|2020-03-20 07:00:00|4928.8|4923.8|4944.8|4939.8|4950.3|4945.3|4864.3|4859.3|3496
1584691200000|2020-03-20 08:00:00|4943.3|4938.3|4986.3|4981.3|5005.8|5000.8|4927.3|4922.3|3326
1584694800000|2020-03-20 09:00:00|4985.8|4980.8|5009.8|5004.8|5017.3|5012.3|4975.3|4970.3|838
1584698400000|2020-03-20 10:00:00|5009.3|5004.3|4979.8|4974.8|5036.8|5031.8|4963.8|4958.8|1189
1584702000000|2020-03-20 11:00:00|4977.3|4972.3|4990.8|4985.8|4994.8|4989.8|4935.8|4930.8|1086
1584705600000|2020-03-20 12:00:00|4987.8|4982.8|4921.8|4916.8|5008.8|5003.8|4909.3|4904.3|844
1584709200000|2020-03-20 13:00:00|4920.8|4915.8|4936.8|4931.8|4964.3|4959.3|4893.3|4888.3|1503
1584712800000|2020-03-20 14:00:00|4930.3|4925.3|4976.3|4971.3|4984.3|4979.3|4908.8|4903.8|1217
1584716400000|2020-03-20 15:00:00|4975.8|4970.8|4948.3|4943.3|4980.8|4975.8|4911.3|4906.3|1958
1584720000000|2020-03-20 16:00:00|4947.8|4942.8|4963.3|4958.3|4986.8|4981.8|4908.8|4903.8|1156
1584723600000|2020-03-20 17:00:00|4962.8|4957.8|4925.3|4920.3|4988.3|4983.3|4917.3|4912.3|907
1584727200000|2020-03-20 18:00:00|4925.8|4920.8|4802.3|4797.3|4948.8|4943.8|4787.3|4782.3|1418
1584730800000|2020-03-20 19:00:00|4802.8|4797.8|4742.3|4737.3|4848.3|4843.3|4732.3|4727.3|2842
1584734400000|2020-03-20 20:00:00|4728.5|4722.5|4688.6|4682.6|4763.8|4757.8|4659.1|4653.1|0
1584914400000|2020-03-22 22:00:00|4461.7|4455.7|4527.3|4523.3|4528.8|4524.8|4387.3|4381.3|1778
1584918000000|2020-03-22 23:00:00|4529.3|4525.3|4540.8|4537.8|4572.8|4569.8|4421.3|4418.3|8876
1584921600000|2020-03-23 00:00:00|4542.3|4539.3|4475.6|4472.6|4590.3|4587.3|4462.6|4459.6|8001
1584925200000|2020-03-23 01:00:00|4477.1|4474.1|4498.6|4495.6|4522.1|4519.1|4421.6|4418.6|9553
1584928800000|2020-03-23 02:00:00|4499.1|4496.1|4536.1|4533.1|4547.1|4544.1|4479.6|4476.6|6872
1584932400000|2020-03-23 03:00:00|4538.1|4535.1|4561.1|4558.1|4625.6|4622.6|4538.1|4535.1|12967
1584936000000|2020-03-23 04:00:00|4558.6|4555.6|4641.1|4638.1|4661.1|4658.1|4545.1|4542.1|14030
1584939600000|2020-03-23 05:00:00|4640.1|4637.1|4588.6|4582.6|4647.1|4643.1|4488.1|4484.1|18277
1584943200000|2020-03-23 06:00:00|4589.3|4583.3|4558.1|4553.1|4598.2|4592.2|4542.1|4537.1|3574
1584946800000|2020-03-23 07:00:00|4558.6|4553.6|4558.6|4553.6|4576.6|4571.6|4523.1|4518.1|2945
1584950400000|2020-03-23 08:00:00|4558.1|4553.1|4552.6|4547.6|4579.1|4574.1|4543.6|4538.6|1205
1584954000000|2020-03-23 09:00:00|4552.1|4547.1|4593.6|4588.6|4605.6|4600.6|4552.1|4547.1|1559
1584957600000|2020-03-23 10:00:00|4593.1|4588.1|4613.1|4608.1|4622.6|4617.6|4581.1|4576.1|1120
1584961200000|2020-03-23 11:00:00|4612.6|4607.6|4610.1|4605.1|4619.1|4614.1|4566.1|4561.1|919
1584964800000|2020-03-23 12:00:00|4609.1|4604.1|4719.1|4714.1|4818.6|4813.6|4603.6|4598.6|2121
1584968400000|2020-03-23 13:00:00|4719.6|4714.6|4686.1|4681.1|4734.1|4729.1|4550.1|4545.1|3851
1584972000000|2020-03-23 14:00:00|4685.6|4680.6|4628.1|4623.1|4711.1|4706.1|4625.1|4620.1|3226
1584975600000|2020-03-23 15:00:00|4626.6|4621.6|4596.6|4591.6|4656.1|4651.1|4558.1|4553.1|1903
1584979200000|2020-03-23 16:00:00|4597.1|4592.1|4698.6|4693.6|4708.1|4703.1|4586.6|4581.6|2273
1584982800000|2020-03-23 17:00:00|4698.1|4693.1|4636.6|4631.6|4718.6|4713.6|4620.1|4615.1|1390
1584986400000|2020-03-23 18:00:00|4627.6|4622.6|4610.6|4605.6|4657.1|4652.1|4603.1|4598.1|1136
1584990000000|2020-03-23 19:00:00|4612.1|4607.1|4562.6|4557.6|4627.6|4622.6|4551.1|4546.1|2230
1584993600000|2020-03-23 20:00:00|4557.6|4552.6|4572.9|4566.9|4613.8|4607.8|4493.7|4487.7|2
1584997200000|2020-03-23 21:00:00|4573|4567|4610.9|4604.9|4625.2|4619.2|4572.1|4566.1|0
1585000800000|2020-03-23 22:00:00|4621.5|4615.5|4642.1|4638.1|4730.7|4724.7|4620.2|4614.2|1033
1585004400000|2020-03-23 23:00:00|4642.6|4638.6|4680.6|4677.6|4704.1|4701.1|4613.6|4610.6|7934
1585008000000|2020-03-24 00:00:00|4684.1|4681.1|4711.8|4708.8|4725.8|4722.8|4671.8|4668.8|9245
1585011600000|2020-03-24 01:00:00|4713.3|4710.3|4759.8|4756.8|4771.8|4768.8|4697.8|4694.8|8831
1585015200000|2020-03-24 02:00:00|4760.8|4757.8|4696.3|4693.3|4760.8|4757.8|4679.8|4676.8|5451
1585018800000|2020-03-24 03:00:00|4696.8|4693.8|4653.8|4650.8|4702.3|4699.3|4646.3|4643.3|7124
1585022400000|2020-03-24 04:00:00|4656.8|4653.8|4741.3|4738.3|4750.8|4747.8|4624.8|4621.8|11056
1585026000000|2020-03-24 05:00:00|4741.5|4737.5|4732.5|4726.5|4828.5|4824.5|4680.4|4674.4|13539
1585029600000|2020-03-24 06:00:00|4732.6|4726.6|4787|4782|4833|4828|4727.6|4721.6|2740
1585033200000|2020-03-24 07:00:00|4791|4786|4811.5|4806.5|4824|4819|4769|4764|1789
1585036800000|2020-03-24 08:00:00|4810|4805|4812.5|4807.5|4838|4833|4774.5|4769.5|663
1585040400000|2020-03-24 09:00:00|4812|4807|4848|4843|4848|4843|4801|4796|634
1585044000000|2020-03-24 10:00:00|4848.5|4843.5|4862|4857|4863|4858|4835.5|4830.5|885
1585047600000|2020-03-24 11:00:00|4862.5|4857.5|4863|4858|4870|4865|4828|4823|560
1585051200000|2020-03-24 12:00:00|4863.5|4858.5|4858.5|4853.5|4868.5|4863.5|4835|4830|365
1585054800000|2020-03-24 13:00:00|4858|4853|4824|4819|4883.5|4878.5|4816|4811|1519
1585058400000|2020-03-24 14:00:00|4821.5|4816.5|4885.5|4880.5|4890.5|4885.5|4819.5|4814.5|1836
1585062000000|2020-03-24 15:00:00|4886|4881|4986.5|4981.5|4986.5|4981.5|4886|4881|2207
1585065600000|2020-03-24 16:00:00|4987|4982|4962.5|4957.5|5033.5|5028.5|4962.5|4957.5|2029
1585069200000|2020-03-24 17:00:00|4963.5|4958.5|4944.5|4939.5|5002.5|4997.5|4937.5|4932.5|943
1585072800000|2020-03-24 18:00:00|4943.5|4938.5|4987|4982|4990|4985|4912.5|4907.5|929
1585076400000|2020-03-24 19:00:00|4986.5|4981.5|5032.5|5027.5|5040|5035|4985|4980|2111
1585080000000|2020-03-24 20:00:00|5023.3|5017.3|5035.1|5029.1|5051.6|5045.6|4982.4|4976.4|0
1585083600000|2020-03-24 21:00:00|5035.2|5029.2|5029.8|5023.8|5041.6|5035.6|4993.6|4987.6|0
1585087200000|2020-03-24 22:00:00|5041.1|5035.1|5083.5|5079.5|5128.1|5122.1|4994.3|4988.3|1284
1585090800000|2020-03-24 23:00:00|5082.5|5078.5|4983.5|4980.5|5084.5|5080.5|4950.5|4947.5|7921
1585094400000|2020-03-25 00:00:00|4982|4979|4919.5|4916.5|4984.5|4981.5|4919|4916|5619
1585098000000|2020-03-25 01:00:00|4920|4917|4890|4887|4944|4941|4883|4880|8387
1585101600000|2020-03-25 02:00:00|4889.5|4886.5|4880|4877|4908|4905|4832|4829|7815
1585105200000|2020-03-25 03:00:00|4878.5|4875.5|4849|4846|4883|4880|4815|4812|7350
1585108800000|2020-03-25 04:00:00|4848.5|4845.5|4926.5|4923.5|4935.5|4932.5|4848.5|4845.5|11234
1585112400000|2020-03-25 05:00:00|4927|4923|5130.3|5124.3|5135.6|5129.6|4927|4923|22315
1585116000000|2020-03-25 06:00:00|5130.5|5124.5|5120.5|5115.5|5153.1|5147.1|5062.5|5057.5|2138
1585119600000|2020-03-25 07:00:00|5118.5|5113.5|5160|5155|5165.5|5160.5|5085.5|5080.5|885
1585123200000|2020-03-25 08:00:00|5158.5|5153.5|5220.5|5215.5|5223.5|5218.5|5126.5|5121.5|1862
1585126800000|2020-03-25 09:00:00|5216.5|5211.5|5157|5152|5240.5|5235.5|5138|5133|1523
1585130400000|2020-03-25 10:00:00|5156.5|5151.5|5000|4995|5163|5158|4989|4984|1606
1585134000000|2020-03-25 11:00:00|5000.5|4995.5|5097|5092|5107.5|5102.5|4997|4992|1564
1585137600000|2020-03-25 12:00:00|5097.5|5092.5|5058.5|5053.5|5125|5120|5032.5|5027.5|866
1585141200000|2020-03-25 13:00:00|5055.5|5050.5|5053|5048|5129.5|5124.5|5040|5035|1152
1585144800000|2020-03-25 14:00:00|5048.5|5043.5|5091|5086|5111|5106|5032.5|5027.5|1672
1585148400000|2020-03-25 15:00:00|5090.5|5085.5|5098|5093|5114.5|5109.5|5070.5|5065.5|2730
1585152000000|2020-03-25 16:00:00|5100|5095|5199|5194|5217|5212|5099|5094|2006
1585155600000|2020-03-25 17:00:00|5199.5|5194.5|5246.5|5241.5|5281.5|5276.5|5198|5193|1093
1585159200000|2020-03-25 18:00:00|5247|5242|5256|5251|5267|5262|5212|5207|945
1585162800000|2020-03-25 19:00:00|5257.5|5252.5|5179|5174|5279|5274|5154.5|5149.5|3312
1585166400000|2020-03-25 20:00:00|5182|5176|5169.5|5163.5|5217.3|5211.3|5150.8|5144.8|0
1585170000000|2020-03-25 21:00:00|5169.6|5163.6|5167.3|5161.3|5170.9|5164.9|5151.9|5145.9|0
1585173600000|2020-03-25 22:00:00|5166.1|5160.1|5132.5|5128.5|5215.3|5209.3|5121|5116.1|1021
1585177200000|2020-03-25 23:00:00|5133|5129|5089.5|5086.5|5166|5163|5081|5078|6504
1585180800000|2020-03-26 00:00:00|5090|5087|5075.1|5072.1|5127.6|5124.6|5073|5070|8109
1585184400000|2020-03-26 01:00:00|5073.1|5070.1|5084.1|5081.1|5102.1|5099.1|5037.1|5034.1|8828
1585188000000|2020-03-26 02:00:00|5085.1|5082.1|5131.1|5128.1|5132.1|5129.1|5069.6|5066.6|7041
1585191600000|2020-03-26 03:00:00|5131.6|5128.6|5201.1|5198.1|5213.1|5210.1|5105.6|5102.6|10040
1585195200000|2020-03-26 04:00:00|5201.6|5198.6|5129.6|5126.6|5209.6|5206.6|5114.6|5111.6|9015
1585198800000|2020-03-26 05:00:00|5129.1|5126.1|5152.1|5146.1|5171.6|5167.6|5087.6|5083.6|11637
1585202400000|2020-03-26 06:00:00|5153.2|5147.2|5110.1|5105.1|5156.8|5150.8|5110.1|5105.1|773
1585206000000|2020-03-26 07:00:00|5110.6|5105.6|5079.1|5074.1|5121.1|5116.1|5066.6|5061.6|1065
1585209600000|2020-03-26 08:00:00|5078.6|5073.6|5105.1|5100.1|5119.6|5114.6|5062.6|5057.6|2586
1585213200000|2020-03-26 09:00:00|5105.6|5100.6|5124.1|5119.1|5127.6|5122.6|5091.1|5086.1|1032
1585216800000|2020-03-26 10:00:00|5122.6|5117.6|5146.1|5141.1|5147.1|5142.1|5107.1|5102.1|838
1585220400000|2020-03-26 11:00:00|5145.6|5140.6|5179.1|5174.1|5194.6|5189.6|5136.6|5131.6|2035
1585224000000|2020-03-26 12:00:00|5179.6|5174.6|5153.1|5148.1|5185.6|5180.6|5118.1|5113.1|2089
1585227600000|2020-03-26 13:00:00|5153.6|5148.6|5266.1|5261.1|5267.6|5262.6|5132.6|5127.6|1782
1585231200000|2020-03-26 14:00:00|5267.6|5262.6|5295.6|5290.6|5310.6|5305.6|5248.6|5243.6|1666
1585234800000|2020-03-26 15:00:00|5295.1|5290.1|5347.6|5342.6|5357.1|5352.1|5280.1|5275.1|1282
1585238400000|2020-03-26 16:00:00|5349.1|5344.1|5346.1|5341.1|5360.6|5355.6|5309.1|5304.1|1304
1585242000000|2020-03-26 17:00:00|5346.6|5341.6|5298.6|5293.6|5351.6|5346.6|5283.1|5278.1|850
1585245600000|2020-03-26 18:00:00|5299.1|5294.1|5320.1|5315.1|5332.1|5327.1|5273.1|5268.1|669
1585249200000|2020-03-26 19:00:00|5319.6|5314.6|5337.6|5332.6|5352.6|5347.6|5275.1|5270.1|3172
1585252800000|2020-03-26 20:00:00|5331.6|5325.6|5342.8|5336.8|5343.8|5337.8|5306.6|5300.6|4
1585256400000|2020-03-26 21:00:00|5343|5337|5347.8|5341.8|5348.8|5342.8|5327.1|5321.1|0
1585260000000|2020-03-26 22:00:00|5355.9|5349.9|5285.6|5281.6|5357.7|5351.7|5264.8|5258.8|1477
1585263600000|2020-03-26 23:00:00|5286.1|5282.1|5253.1|5250.1|5295.1|5291.1|5207.6|5204.6|7617
1585267200000|2020-03-27 00:00:00|5256.1|5253.1|5130.5|5127.5|5257|5254|5126.5|5123.5|5716
1585270800000|2020-03-27 01:00:00|5131.5|5128.5|5071|5068|5139|5136|5050|5047|7885
1585274400000|2020-03-27 02:00:00|5072|5069|4998.5|4995.5|5072.5|5069.5|4995.5|4992.5|5663
1585278000000|2020-03-27 03:00:00|4998|4995|5025.5|5022.5|5056.5|5053.5|4984.5|4981.5|8896
1585281600000|2020-03-27 04:00:00|5027|5024|4898|4895|5042.5|5039.5|4872.5|4869.5|15553
1585285200000|2020-03-27 05:00:00|4898.3|4894.3|4927.8|4921.8|4928.6|4922.6|4814.8|4810.8|17398
1585288800000|2020-03-27 06:00:00|4927.7|4921.7|4950.3|4945.3|4988.8|4983.8|4906.4|4900.4|3027
1585292400000|2020-03-27 07:00:00|4951.3|4946.3|4979.8|4974.8|5000.8|4995.8|4927.3|4922.3|2065
1585296000000|2020-03-27 08:00:00|4978.8|4973.8|4972.8|4967.8|5005.8|5000.8|4949.3|4944.3|1774
1585299600000|2020-03-27 09:00:00|4973.3|4968.3|4938.3|4933.3|4990.3|4985.3|4917.8|4912.8|729
1585303200000|2020-03-27 10:00:00|4942.8|4937.8|4915.8|4910.8|4949.3|4944.3|4896.3|4891.3|1199
1585306800000|2020-03-27 11:00:00|4916.8|4911.8|4868.8|4863.8|4938.8|4933.8|4861.8|4856.8|799
1585310400000|2020-03-27 12:00:00|4868.3|4863.3|4939.8|4934.8|4960.3|4955.3|4861.8|4856.8|1424
1585314000000|2020-03-27 13:00:00|4939.3|4934.3|4947.3|4942.3|4975.3|4970.3|4924.3|4919.3|2703
1585317600000|2020-03-27 14:00:00|4946.3|4941.3|4882.3|4877.3|4952.3|4947.3|4861.3|4856.3|1652
1585321200000|2020-03-27 15:00:00|4881.8|4876.8|4902.8|4897.8|4951.8|4946.8|4881.8|4876.8|2529
1585324800000|2020-03-27 16:00:00|4902.3|4897.3|4908.3|4903.3|4924.3|4919.3|4882.3|4877.3|1680
1585328400000|2020-03-27 17:00:00|4908.8|4903.8|4881.8|4876.8|4923.8|4918.8|4881.8|4876.8|1208
1585332000000|2020-03-27 18:00:00|4881.3|4876.3|4909.8|4904.8|4909.8|4904.8|4872.3|4867.3|223
1585335600000|2020-03-27 19:00:00|4909.3|4904.3|4869.8|4864.8|4956.3|4951.3|4845.3|4840.3|969
1585339200000|2020-03-27 20:00:00|4856.2|4850.2|4833.3|4827.3|4865.9|4859.9|4826.3|4820.3|0
1585342800000|2020-03-27 21:00:00|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|0
1585519200000|2020-03-29 22:00:00|4727.9|4721.9|4808.3|4804.3|4843.8|4839.8|4724.8|4718.8|1113
1585522800000|2020-03-29 23:00:00|4816.8|4812.8|4899.8|4896.8|4951.3|4948.3|4812.8|4808.8|5212
1585526400000|2020-03-30 00:00:00|4899.3|4896.3|4937.8|4934.8|4963.3|4960.3|4885.8|4882.8|4159
1585530000000|2020-03-30 01:00:00|4936.3|4933.3|4989.3|4986.3|4990.3|4987.3|4925.8|4922.8|5415
1585533600000|2020-03-30 02:00:00|4989.8|4986.8|4983.3|4980.3|5015.3|5012.3|4968.3|4965.3|4583
1585537200000|2020-03-30 03:00:00|4983.8|4980.8|5071.8|5068.8|5074.3|5071.3|4979.3|4976.3|6590
1585540800000|2020-03-30 04:00:00|5072.3|5069.3|5107.3|5104.3|5135.8|5132.8|5045.3|5042.3|10389
1585544400000|2020-03-30 05:00:00|5107.7|5103.7|5268.7|5262.7|5286.8|5280.8|5107.7|5103.7|18650
1585548000000|2020-03-30 06:00:00|5268.9|5262.9|5159.7|5154.7|5271.8|5265.8|5156.7|5151.7|2976
1585551600000|2020-03-30 07:00:00|5161.2|5156.2|5122.2|5117.2|5171.2|5166.2|5119.2|5114.2|3101
1585555200000|2020-03-30 08:00:00|5121.7|5116.7|5134.7|5129.7|5143.7|5138.7|5107.2|5102.2|2012
1585558800000|2020-03-30 09:00:00|5133.7|5128.7|5118.2|5113.2|5136.2|5131.2|5106.7|5101.7|1840
1585562400000|2020-03-30 10:00:00|5117.7|5112.7|5186.2|5181.2|5192.7|5187.7|5117.7|5112.7|1340
1585566000000|2020-03-30 11:00:00|5185.2|5180.2|5171.7|5166.7|5194.2|5189.2|5157.7|5152.7|670
1585569600000|2020-03-30 12:00:00|5172.2|5167.2|5207.2|5202.2|5214.2|5209.2|5167.2|5162.2|776
1585573200000|2020-03-30 13:00:00|5207.7|5202.7|5191.7|5186.7|5207.7|5202.7|5150.7|5145.7|1272
1585576800000|2020-03-30 14:00:00|5193.2|5188.2|5247.7|5242.7|5265.7|5260.7|5180.7|5175.7|1643
1585580400000|2020-03-30 15:00:00|5247.2|5242.2|5266.2|5261.2|5293.2|5288.2|5243.7|5238.7|1450
1585584000000|2020-03-30 16:00:00|5265.7|5260.7|5274.7|5269.7|5274.7|5269.7|5240.2|5235.2|535
1585587600000|2020-03-30 17:00:00|5274.2|5269.2|5240.7|5235.7|5274.7|5269.7|5233.2|5228.2|367
1585591200000|2020-03-30 18:00:00|5240.2|5235.2|5250.7|5245.7|5280.2|5275.2|5221.2|5216.2|884
1585594800000|2020-03-30 19:00:00|5251.2|5246.2|5292.7|5287.7|5299.2|5294.2|5231.2|5226.2|1957
1585598400000|2020-03-30 20:00:00|5290.4|5284.4|5281.8|5275.8|5298.5|5292.5|5267.3|5261.3|0
1585602000000|2020-03-30 21:00:00|5281.9|5275.9|5283.5|5277.5|5289.9|5283.9|5281.4|5275.4|0
1585605600000|2020-03-30 22:00:00|5284.5|5278.5|5276.2|5272.2|5318.7|5312.7|5268.7|5264.7|1165
1585609200000|2020-03-30 23:00:00|5276.7|5272.7|5338.4|5335.4|5405.4|5402.4|5255.4|5252.4|8595
1585612800000|2020-03-31 00:00:00|5341.9|5338.9|5352.4|5349.4|5401.4|5398.4|5338.4|5335.4|5832
1585616400000|2020-03-31 01:00:00|5352.9|5349.9|5337.4|5335.4|5392.4|5389.4|5335.4|5333.4|6178
1585620000000|2020-03-31 02:00:00|5340.9|5338.9|5260.9|5258.9|5346.4|5344.4|5260.9|5258.9|7706
1585623600000|2020-03-31 03:00:00|5260.4|5258.4|5191.4|5189.4|5277.4|5275.4|5130.9|5128.9|10989
1585627200000|2020-03-31 04:00:00|5190.9|5188.9|5047.9|5045.9|5190.9|5188.9|5023.4|5021.4|15768
1585630800000|2020-03-31 05:00:00|5048.4|5045.4|5129.4|5124.4|5169.4|5166.4|5036.9|5033.9|15681
1585634400000|2020-03-31 06:00:00|5129.5|5124.5|5201.9|5197.9|5212.4|5208.4|5109.7|5104.7|2025
1585638000000|2020-03-31 07:00:00|5200.4|5196.4|5202.9|5198.9|5233.9|5229.9|5183.4|5179.4|1451
1585641600000|2020-03-31 08:00:00|5203.4|5199.4|5231.4|5227.4|5231.4|5227.4|5197.9|5193.9|1088
1585645200000|2020-03-31 09:00:00|5231.9|5227.9|5231.9|5227.9|5244.9|5240.9|5212.4|5208.4|618
1585648800000|2020-03-31 10:00:00|5232.4|5228.4|5176.4|5172.4|5234.4|5230.4|5157.9|5153.9|1138
1585652400000|2020-03-31 11:00:00|5176.9|5172.9|5172.4|5168.4|5203.9|5199.9|5168.9|5164.9|736
1585656000000|2020-03-31 12:00:00|5172.9|5168.9|5189.9|5185.9|5193.4|5189.4|5143.9|5139.9|1112
1585659600000|2020-03-31 13:00:00|5190.4|5186.4|5189.4|5185.4|5228.4|5224.4|5176.4|5172.4|1851
1585663200000|2020-03-31 14:00:00|5188.9|5184.9|5249.9|5245.9|5282.4|5278.4|5186.4|5182.4|2334
1585666800000|2020-03-31 15:00:00|5248.9|5244.9|5271.9|5267.9|5302.4|5298.4|5239.4|5235.4|2180
1585670400000|2020-03-31 16:00:00|5270.4|5266.4|5243.4|5239.4|5283.4|5279.4|5243.4|5239.4|1090
1585674000000|2020-03-31 17:00:00|5243.9|5239.9|5232.4|5228.4|5255.4|5251.4|5215.4|5211.4|471
1585677600000|2020-03-31 18:00:00|5232.9|5228.9|5215.4|5211.4|5232.9|5228.9|5204.4|5200.4|503
1585681200000|2020-03-31 19:00:00|5215.9|5211.9|5219.9|5215.9|5226.9|5222.9|5172.4|5168.4|1355
1585684800000|2020-03-31 20:00:00|5225.5|5220.5|5184.6|5179.6|5232.2|5227.2|5175.1|5170.1|0
1585688400000|2020-03-31 21:00:00|5184.8|5179.8|5184.3|5179.3|5192.3|5187.3|5183.9|5178.9|0
1585692000000|2020-03-31 22:00:00|5183.4|5178.4|5195.9|5192.9|5195.9|5192.9|5121.2|5116.2|1169
1585695600000|2020-03-31 23:00:00|5192.4|5189.4|5198.3|5196.3|5238.4|5236.4|5167.9|5165.9|5647
1585699200000|2020-04-01 00:00:00|5199.3|5197.3|5275.8|5273.8|5294.8|5292.8|5171.3|5169.3|5811
1585702800000|2020-04-01 01:00:00|5276.3|5274.3|5260.3|5258.3|5276.8|5274.8|5194.8|5192.8|4427
1585706400000|2020-04-01 02:00:00|5259.3|5257.3|5286.3|5284.3|5302.8|5300.8|5254.3|5252.3|4094
1585710000000|2020-04-01 03:00:00|5285.8|5283.8|5193.3|5191.3|5296.8|5294.8|5192.8|5190.8|7172
1585713600000|2020-04-01 04:00:00|5192.8|5190.8|5258.3|5256.3|5258.8|5256.8|5171.3|5169.3|11383
1585717200000|2020-04-01 05:00:00|5258.5|5255.5|5238.8|5233.8|5315.5|5312.5|5204.1|5199.1|16149
1585720800000|2020-04-01 06:00:00|5238|5233|5203.5|5199.5|5243.3|5238.3|5169|5165|3861
1585724400000|2020-04-01 07:00:00|5205.5|5201.5|5191|5187|5244|5240|5177|5173|1777
1585728000000|2020-04-01 08:00:00|5191.5|5187.5|5210|5206|5220.5|5216.5|5177.5|5173.5|740
1585731600000|2020-04-01 09:00:00|5209.5|5205.5|5232.5|5228.5|5244.5|5240.5|5209.5|5205.5|772
1585735200000|2020-04-01 10:00:00|5233|5229|5224|5220|5244.5|5240.5|5203|5199|604
1585738800000|2020-04-01 11:00:00|5227|5223|5193.5|5189.5|5234|5230|5193.5|5189.5|750
1585742400000|2020-04-01 12:00:00|5193|5189|5206|5202|5212|5208|5165.5|5161.5|910
1585746000000|2020-04-01 13:00:00|5205|5201|5205|5201|5224.5|5220.5|5197.5|5193.5|1667
1585749600000|2020-04-01 14:00:00|5204.5|5200.5|5196|5192|5245|5241|5189.5|5185.5|1992
1585753200000|2020-04-01 15:00:00|5195.5|5191.5|5151.5|5147.5|5236.5|5232.5|5151|5147|2999
1585756800000|2020-04-01 16:00:00|5151|5147|5138.5|5134.5|5165|5161|5124|5120|927
1585760400000|2020-04-01 17:00:00|5138|5134|5184.5|5180.5|5186|5182|5131.5|5127.5|854
1585764000000|2020-04-01 18:00:00|5184|5180|5159|5155|5199.5|5195.5|5158|5154|940
1585767600000|2020-04-01 19:00:00|5159.5|5155.5|5091.5|5087.5|5165.5|5161.5|5071.5|5067.5|2111
1585771200000|2020-04-01 20:00:00|5085|5080|5099.8|5094.8|5106.4|5101.4|5068.4|5063.4|1
1585774800000|2020-04-01 21:00:00|5099.6|5094.6|5108.4|5103.4|5109.4|5104.4|5096|5091|0
1585778400000|2020-04-01 22:00:00|5117.4|5112.4|5117|5114|5149|5144|5089|5086|1619
1585782000000|2020-04-01 23:00:00|5122|5119|5156.3|5154.3|5174.8|5172.8|5089.5|5087.5|6679
1585785600000|2020-04-02 00:00:00|5156.8|5154.8|5141.3|5139.3|5195.3|5193.3|5134.8|5132.8|5377
1585789200000|2020-04-02 01:00:00|5142.3|5140.3|5140.3|5138.3|5175.3|5173.3|5104.3|5102.3|5036
1585792800000|2020-04-02 02:00:00|5140.8|5138.8|5177.8|5175.8|5186.8|5184.8|5139.3|5137.3|3719
1585796400000|2020-04-02 03:00:00|5176.8|5174.8|5180.8|5178.8|5222.3|5220.3|5171.8|5169.8|6090
1585800000000|2020-04-02 04:00:00|5181.8|5179.8|5200.3|5198.3|5228.3|5226.3|5161.8|5159.8|6887
1585803600000|2020-04-02 05:00:00|5200.8|5197.8|5191.5|5186.5|5203.3|5200.3|5142.8|5139.8|12325
1585807200000|2020-04-02 06:00:00|5191.2|5186.2|5179.8|5175.8|5205.8|5201.8|5167.3|5163.3|1694
1585810800000|2020-04-02 07:00:00|5180.3|5176.3|5189.8|5185.8|5194.8|5190.8|5156.8|5152.8|979
1585814400000|2020-04-02 08:00:00|5190.3|5186.3|5199.3|5195.3|5206.3|5202.3|5184.8|5180.8|1160
1585818000000|2020-04-02 09:00:00|5199.8|5195.8|5184.3|5180.3|5206.3|5202.3|5182.3|5178.3|602
1585821600000|2020-04-02 10:00:00|5185.3|5181.3|5179.3|5175.3|5185.3|5181.3|5162.8|5158.8|1370
1585825200000|2020-04-02 11:00:00|5179.8|5175.8|5161.3|5157.3|5179.8|5175.8|5150.8|5146.8|1145
1585828800000|2020-04-02 12:00:00|5160.8|5156.8|5143.8|5139.8|5171.8|5167.8|5125.8|5121.8|894
1585832400000|2020-04-02 13:00:00|5144.3|5140.3|5166.3|5162.3|5169.8|5165.8|5118.3|5114.3|1583
1585836000000|2020-04-02 14:00:00|5165.8|5161.8|5271.3|5267.3|5296.8|5292.8|5161.8|5157.8|3166
1585839600000|2020-04-02 15:00:00|5269.8|5265.8|5280.3|5276.3|5309.3|5305.3|5233.8|5229.8|2339
1585843200000|2020-04-02 16:00:00|5280.8|5276.8|5287.3|5283.3|5303.3|5299.3|5256.3|5252.3|769
1585846800000|2020-04-02 17:00:00|5287.8|5283.8|5209.3|5205.3|5294.3|5290.3|5204.8|5200.8|597
1585850400000|2020-04-02 18:00:00|5208.8|5204.8|5242.8|5238.8|5245.8|5241.8|5180.8|5176.8|317
1585854000000|2020-04-02 19:00:00|5243.3|5239.3|5284.3|5280.3|5306.3|5302.3|5232.3|5228.3|1612
1585857600000|2020-04-02 20:00:00|5287.7|5282.7|5282.2|5277.2|5311.7|5306.7|5273.6|5268.6|0
1585861200000|2020-04-02 21:00:00|5282.6|5277.6|5291.3|5286.3|5293.2|5288.2|5279.5|5274.5|0
1585864800000|2020-04-02 22:00:00|5289.8|5284.8|5261.3|5258.3|5303|5298|5213.8|5210.8|1376
1585868400000|2020-04-02 23:00:00|5260.8|5257.8|5213.3|5211.3|5272.3|5270.3|5204.3|5202.3|3538
1585872000000|2020-04-03 00:00:00|5212.8|5210.8|5180.3|5178.3|5227.3|5225.3|5148.3|5146.3|5317
1585875600000|2020-04-03 01:00:00|5179.8|5177.8|5192.7|5190.7|5214.7|5212.7|5158.2|5156.2|4120
1585879200000|2020-04-03 02:00:00|5194.7|5192.7|5158.2|5156.2|5205.7|5203.7|5144.7|5142.7|4082
1585882800000|2020-04-03 03:00:00|5157.2|5155.2|5101.2|5099.2|5157.7|5155.7|5098.2|5096.2|5169
1585886400000|2020-04-03 04:00:00|5101.7|5099.7|5052.2|5050.2|5110.2|5108.2|5041.2|5039.2|10783
1585890000000|2020-04-03 05:00:00|5052.7|5049.7|5103.6|5098.6|5123.7|5120.7|5048.7|5045.7|10818
1585893600000|2020-04-03 06:00:00|5103.2|5098.2|5115.2|5111.2|5125.7|5121.7|5079.2|5075.2|1215
1585897200000|2020-04-03 07:00:00|5115.7|5111.7|5123.7|5119.7|5132.2|5128.2|5092.2|5088.2|825
1585900800000|2020-04-03 08:00:00|5123.2|5119.2|5107.7|5103.7|5136.2|5132.2|5095.7|5091.7|703
1585904400000|2020-04-03 09:00:00|5108.2|5104.2|5121.2|5117.2|5126.7|5122.7|5098.7|5094.7|910
1585908000000|2020-04-03 10:00:00|5121.7|5117.7|5133.2|5129.2|5139.2|5135.2|5117.7|5113.7|975
1585911600000|2020-04-03 11:00:00|5134.2|5130.2|5176.2|5172.2|5179.7|5175.7|5125.2|5121.2|479
1585915200000|2020-04-03 12:00:00|5175.7|5171.7|5165.7|5161.7|5178.2|5174.2|5110.7|5106.7|1146
1585918800000|2020-04-03 13:00:00|5165.2|5161.2|5153.7|5149.7|5178.7|5174.7|5132.7|5128.7|678
1585922400000|2020-04-03 14:00:00|5154.2|5150.2|5139.7|5135.7|5164.7|5160.7|5115.2|5111.2|1107
1585926000000|2020-04-03 15:00:00|5140.2|5136.2|5084.7|5080.7|5149.7|5145.7|5062.2|5058.2|934
1585929600000|2020-04-03 16:00:00|5086.7|5082.7|5076.7|5072.7|5091.2|5087.2|5055.7|5051.7|299
1585933200000|2020-04-03 17:00:00|5076.2|5072.2|5063.7|5059.7|5092.7|5088.7|5062.2|5058.2|230
1585936800000|2020-04-03 18:00:00|5070.2|5066.2|5097.2|5093.2|5097.2|5093.2|5061.7|5057.7|112
1585940400000|2020-04-03 19:00:00|5096.7|5092.7|5109.2|5105.2|5117.7|5113.7|5068.2|5064.2|745
1585944000000|2020-04-03 20:00:00|5100.9|5095.9|5106.1|5101.1|5123|5118|5093.4|5088.4|0
1586124000000|2020-04-05 22:00:00|5190.8|5185.8|5173.3|5168.3|5202.8|5197.8|5160|5155|0
1586127600000|2020-04-05 23:00:00|5174|5169|5155.2|5152.2|5212.7|5207.7|5138.2|5135.2|1265
1586131200000|2020-04-06 00:00:00|5152.2|5149.2|5212.9|5210.9|5258.9|5256.9|5129.2|5127.2|6527
1586134800000|2020-04-06 01:00:00|5213.4|5211.4|5212.4|5210.4|5226.4|5224.4|5196.9|5194.9|6376
1586138400000|2020-04-06 02:00:00|5212.9|5210.9|5255.4|5253.4|5259.4|5257.4|5210.9|5208.9|5218
1586142000000|2020-04-06 03:00:00|5255.9|5253.9|5293.9|5291.9|5298.4|5296.4|5245.4|5243.4|5244
1586145600000|2020-04-06 04:00:00|5294.4|5292.4|5305.4|5303.4|5319.4|5317.4|5275.4|5273.4|5760
1586149200000|2020-04-06 05:00:00|5304.9|5302.9|5303.4|5301.4|5335.4|5333.4|5283.9|5281.9|9155
1586152800000|2020-04-06 06:00:00|5303.9|5300.9|5290.2|5285.2|5323.9|5320.9|5282.9|5278.7|8923
1586156400000|2020-04-06 07:00:00|5289.6|5284.6|5292.9|5288.9|5306.4|5302.4|5281.3|5276.3|1220
1586160000000|2020-04-06 08:00:00|5291.4|5287.4|5296.9|5292.9|5297.9|5293.9|5264.4|5260.4|995
1586163600000|2020-04-06 09:00:00|5296.4|5292.4|5311.4|5307.4|5318.9|5314.9|5282.9|5278.9|958
1586167200000|2020-04-06 10:00:00|5310.9|5306.9|5311.9|5307.9|5316.9|5312.9|5301.9|5297.9|616
1586170800000|2020-04-06 11:00:00|5308.9|5304.9|5296.4|5292.4|5309.9|5305.9|5282.9|5278.9|497
1586174400000|2020-04-06 12:00:00|5295.9|5291.9|5299.4|5295.4|5308.4|5304.4|5285.9|5281.9|250
1586178000000|2020-04-06 13:00:00|5299.9|5295.9|5318.4|5314.4|5324.4|5320.4|5292.9|5288.9|1041
1586181600000|2020-04-06 14:00:00|5317.4|5313.4|5324.9|5320.9|5342.4|5338.4|5310.9|5306.9|1421
1586185200000|2020-04-06 15:00:00|5326.4|5322.4|5315.4|5311.4|5332.4|5328.4|5299.9|5295.9|826
1586188800000|2020-04-06 16:00:00|5316.9|5312.9|5342.9|5338.9|5358.4|5354.4|5315.4|5311.4|1274
1586192400000|2020-04-06 17:00:00|5341.4|5337.4|5370.9|5366.9|5382.9|5378.9|5334.4|5330.4|754
1586196000000|2020-04-06 18:00:00|5369.4|5365.4|5365.9|5361.9|5371.9|5367.9|5341.9|5337.9|401
1586199600000|2020-04-06 19:00:00|5365.4|5361.4|5442.4|5438.4|5471.9|5467.9|5348.4|5344.4|2715
1586203200000|2020-04-06 20:00:00|5440.4|5436.4|5426.4|5422.4|5443.9|5439.9|5414.4|5410.4|432
1586206800000|2020-04-06 21:00:00|5429.7|5424.7|5431.8|5426.8|5438.4|5433.4|5428.7|5423.7|0
1586210400000|2020-04-06 22:00:00|5428.7|5423.7|5375.2|5370.2|5429.3|5424.3|5374|5369|0
1586214000000|2020-04-06 23:00:00|5374.3|5369.3|5408.4|5405.4|5437.2|5432.2|5369.1|5364.1|2409
1586217600000|2020-04-07 00:00:00|5404.4|5401.4|5400.9|5398.9|5458.4|5456.4|5386.4|5384.4|5643
1586221200000|2020-04-07 01:00:00|5400.4|5398.4|5315.6|5313.6|5423.1|5421.1|5306.1|5304.1|6176
1586224800000|2020-04-07 02:00:00|5316.1|5314.1|5310.1|5308.1|5326.1|5324.1|5269.1|5267.1|4812
1586228400000|2020-04-07 03:00:00|5309.6|5307.6|5240.1|5238.1|5327.1|5325.1|5221.1|5219.1|6894
1586232000000|2020-04-07 04:00:00|5240.6|5238.6|5252.1|5250.1|5295.1|5293.1|5207.6|5205.6|6812
1586235600000|2020-04-07 05:00:00|5251.1|5249.1|5274.1|5272.1|5294.1|5292.1|5205.1|5203.1|9219
1586239200000|2020-04-07 06:00:00|5274.6|5271.6|5309.5|5304.5|5313.8|5308.8|5250.6|5247.6|8971
1586242800000|2020-04-07 07:00:00|5309.8|5304.8|5287.6|5283.6|5327.6|5323.6|5267.6|5263.6|2608
1586246400000|2020-04-07 08:00:00|5287.1|5283.1|5308.1|5304.1|5337.1|5333.1|5276.6|5272.6|2463
1586250000000|2020-04-07 09:00:00|5307.6|5303.6|5316.6|5312.6|5334.1|5330.1|5304.1|5300.1|1059
1586253600000|2020-04-07 10:00:00|5316.1|5312.1|5369.1|5365.1|5371.1|5367.1|5315.1|5311.1|1157
1586257200000|2020-04-07 11:00:00|5369.6|5365.6|5341.6|5337.6|5372.6|5368.6|5337.1|5333.1|976
1586260800000|2020-04-07 12:00:00|5341.1|5337.1|5345.1|5341.1|5348.6|5344.6|5328.6|5324.6|524
1586264400000|2020-04-07 13:00:00|5345.6|5341.6|5343.6|5339.6|5369.1|5365.1|5335.1|5331.1|1180
1586268000000|2020-04-07 14:00:00|5344.1|5340.1|5271.1|5267.1|5347.6|5343.6|5255.6|5251.6|1365
1586271600000|2020-04-07 15:00:00|5270.6|5266.6|5327.1|5323.1|5343.1|5339.1|5260.6|5256.6|1190
1586275200000|2020-04-07 16:00:00|5328.1|5324.1|5337.1|5333.1|5364.1|5360.1|5327.6|5323.6|897
1586278800000|2020-04-07 17:00:00|5338.6|5334.6|5306.1|5302.1|5347.1|5343.1|5299.6|5295.6|275
1586282400000|2020-04-07 18:00:00|5304.1|5300.1|5261.1|5257.1|5307.6|5303.6|5243.1|5239.1|878
1586286000000|2020-04-07 19:00:00|5261.6|5257.6|5221.6|5217.6|5290.6|5286.6|5220.1|5216.1|1364
1586289600000|2020-04-07 20:00:00|5223.6|5219.6|5220.6|5216.6|5233.6|5229.6|5204.6|5200.6|447
1586293200000|2020-04-07 21:00:00|5216.6|5211.6|5228.6|5223.6|5229.3|5224.3|5213.7|5208.7|0
1586296800000|2020-04-07 22:00:00|5229.4|5224.4|5209.8|5204.8|5235.5|5230.5|5184.3|5179.3|0
1586300400000|2020-04-07 23:00:00|5210.1|5205.1|5166.1|5163.1|5271.8|5266.8|5159.1|5156.1|2313
1586304000000|2020-04-08 00:00:00|5168.6|5165.6|5201.3|5199.3|5209.8|5207.8|5137.1|5135.1|8233
1586307600000|2020-04-08 01:00:00|5200.8|5198.8|5247.8|5245.8|5261.3|5259.3|5190.8|5188.8|4881
1586311200000|2020-04-08 02:00:00|5247.3|5245.3|5237.3|5235.3|5266.3|5264.3|5233.8|5231.8|4215
1586314800000|2020-04-08 03:00:00|5236.8|5234.8|5280.3|5278.3|5281.8|5279.8|5210.8|5208.8|3970
1586318400000|2020-04-08 04:00:00|5280.8|5278.8|5330.3|5328.3|5330.8|5328.8|5264.3|5262.3|6079
1586322000000|2020-04-08 05:00:00|5330.1|5328.1|5279.6|5277.6|5352.6|5350.6|5265.1|5263.1|9821
1586325600000|2020-04-08 06:00:00|5279.1|5277.1|5235.9|5230.9|5282.6|5279.6|5174.1|5171.1|10462
1586329200000|2020-04-08 07:00:00|5236.2|5231.2|5228.1|5224.1|5255.3|5250.3|5208.6|5204.6|1216
1586332800000|2020-04-08 08:00:00|5228.6|5224.6|5195.6|5191.6|5230.6|5226.6|5191.1|5187.1|842
1586336400000|2020-04-08 09:00:00|5196.1|5192.1|5187.6|5183.6|5222.1|5218.1|5183.1|5179.1|946
1586340000000|2020-04-08 10:00:00|5187.1|5183.1|5210.1|5206.1|5213.6|5209.6|5179.6|5175.6|757
1586343600000|2020-04-08 11:00:00|5209.6|5205.6|5224.1|5220.1|5227.1|5223.1|5208.1|5204.1|701
1586347200000|2020-04-08 12:00:00|5223.6|5219.6|5235.1|5231.1|5249.1|5245.1|5218.6|5214.6|665
1586350800000|2020-04-08 13:00:00|5234.6|5230.6|5216.1|5212.1|5254.1|5250.1|5214.6|5210.6|1395
1586354400000|2020-04-08 14:00:00|5216.6|5212.6|5248.1|5244.1|5255.1|5251.1|5209.6|5205.6|1361
1586358000000|2020-04-08 15:00:00|5248.6|5244.6|5245.1|5241.1|5290.1|5286.1|5234.1|5230.1|2098
1586361600000|2020-04-08 16:00:00|5245.6|5241.6|5247.1|5243.1|5260.1|5256.1|5230.6|5226.6|1102
1586365200000|2020-04-08 17:00:00|5247.6|5243.6|5210.1|5206.1|5255.6|5251.6|5198.6|5194.6|956
1586368800000|2020-04-08 18:00:00|5210.6|5206.6|5263.1|5259.1|5272.1|5268.1|5210.1|5206.1|1068
1586372400000|2020-04-08 19:00:00|5263.6|5259.6|5236.1|5232.1|5271.1|5267.1|5226.1|5222.1|1845
1586376000000|2020-04-08 20:00:00|5239.1|5235.1|5277.1|5273.1|5277.1|5273.1|5236.1|5232.1|420
1586379600000|2020-04-08 21:00:00|5277.6|5272.6|5267.6|5262.6|5279.6|5274.6|5257.6|5252.6|1
1586383200000|2020-04-08 22:00:00|5266.3|5261.3|5273.3|5268.3|5273.7|5268.7|5244.7|5239.7|0
1586386800000|2020-04-08 23:00:00|5272.7|5267.7|5320.2|5317.2|5334.1|5329.1|5265.8|5260.8|1269
1586390400000|2020-04-09 00:00:00|5320.7|5317.7|5285.7|5283.7|5346.7|5344.7|5260.7|5258.7|6401
1586394000000|2020-04-09 01:00:00|5284.7|5282.7|5324.7|5322.7|5330.2|5328.2|5282.2|5280.2|4403
1586397600000|2020-04-09 02:00:00|5325.2|5323.2|5325.2|5323.2|5344.7|5342.7|5312.2|5310.2|5093
1586401200000|2020-04-09 03:00:00|5325.7|5323.7|5331.7|5329.7|5344.7|5342.7|5320.2|5318.2|3729
1586404800000|2020-04-09 04:00:00|5331.2|5329.2|5367.7|5365.7|5369.7|5367.7|5327.2|5325.2|4002
1586408400000|2020-04-09 05:00:00|5368.7|5366.7|5384.2|5382.2|5385.2|5383.2|5339.7|5337.7|6953
1586412000000|2020-04-09 06:00:00|5384.7|5381.7|5450.9|5445.9|5450.9|5445.9|5368.7|5365.7|11693
1586415600000|2020-04-09 07:00:00|5450.8|5445.8|5439.2|5435.2|5460.4|5455.7|5432.7|5428.7|1441
1586419200000|2020-04-09 08:00:00|5439.7|5435.7|5401.2|5397.2|5445.2|5441.2|5401.2|5397.2|796
1586422800000|2020-04-09 09:00:00|5400.7|5396.7|5388.7|5384.7|5413.2|5409.2|5384.2|5380.2|779
1586426400000|2020-04-09 10:00:00|5388.2|5384.2|5390.2|5386.2|5395.2|5391.2|5368.2|5364.2|917
1586430000000|2020-04-09 11:00:00|5390.7|5386.7|5370.7|5366.7|5405.2|5401.2|5355.7|5351.7|2115
1586433600000|2020-04-09 12:00:00|5372.7|5368.7|5409.7|5405.7|5421.7|5417.7|5350.2|5346.2|1901
1586437200000|2020-04-09 13:00:00|5410.2|5406.2|5472.7|5468.7|5476.7|5472.7|5392.7|5388.7|2658
1586440800000|2020-04-09 14:00:00|5469.2|5464.2|5478.3|5473.3|5494.6|5489.6|5425.2|5420.2|0
1586444400000|2020-04-09 15:00:00|5477.2|5472.2|5481.3|5476.3|5488|5483|5427.8|5422.8|0
1586448000000|2020-04-09 16:00:00|5480.7|5475.7|5511|5506|5517.6|5512.6|5475.3|5470.3|0
1586451600000|2020-04-09 17:00:00|5511.6|5506.6|5495|5490|5522.7|5517.7|5472.8|5467.8|0
1586455200000|2020-04-09 18:00:00|5494.4|5489.4|5423.7|5418.7|5497.6|5492.6|5398.1|5393.1|0
1586458800000|2020-04-09 19:00:00|5423.1|5418.1|5459.7|5454.7|5481.9|5476.9|5412.1|5407.1|0
1586462400000|2020-04-09 20:00:00|5462.9|5457.9|5483.4|5478.4|5486.5|5481.5|5453.1|5448.1|0
1586466000000|2020-04-09 21:00:00|5483.5|5478.5|5483.9|5478.9|5484.1|5479.1|5483.5|5478.5|0
1586728800000|2020-04-12 22:00:00|5498|5493|5408.4|5403.4|5507.4|5502.4|5325|5320|0
1586732400000|2020-04-12 23:00:00|5407.3|5402.3|5392.9|5387.9|5433.4|5428.4|5381.1|5376.1|0
1586736000000|2020-04-13 00:00:00|5393.2|5388.2|5371.6|5366.6|5407.2|5402.2|5366.8|5361.8|0
1586739600000|2020-04-13 01:00:00|5371.3|5366.3|5398|5393|5411|5406|5365.1|5360.1|0
1586743200000|2020-04-13 02:00:00|5398.3|5393.3|5404.5|5399.5|5420|5415|5396.6|5391.6|0
1586746800000|2020-04-13 03:00:00|5403.9|5398.9|5386.4|5381.4|5410.7|5405.7|5377.5|5372.5|0
1586750400000|2020-04-13 04:00:00|5387|5382|5391.2|5386.2|5393.2|5388.2|5376.6|5371.6|0
1586754000000|2020-04-13 05:00:00|5391.7|5386.7|5385.2|5380.2|5400.4|5395.4|5382.1|5377.1|0
1586757600000|2020-04-13 06:00:00|5385.5|5380.5|5405.4|5400.4|5419.5|5414.5|5383.7|5378.7|0
1586761200000|2020-04-13 07:00:00|5405.9|5400.9|5396|5391|5410.4|5405.4|5393.1|5388.1|0
1586764800000|2020-04-13 08:00:00|5396.6|5391.6|5401.7|5396.7|5402.2|5397.2|5386.5|5381.5|0
1586768400000|2020-04-13 09:00:00|5401.1|5396.1|5396.4|5391.4|5411.2|5406.2|5395.4|5390.4|0
1586772000000|2020-04-13 10:00:00|5397|5392|5410.8|5405.8|5426|5421|5390.8|5385.8|0
1586775600000|2020-04-13 11:00:00|5411.4|5406.4|5445.8|5440.8|5449.1|5444.1|5411.4|5406.4|0
1586779200000|2020-04-13 12:00:00|5446.1|5441.1|5455.4|5450.4|5468|5463|5437.6|5432.6|0
1586782800000|2020-04-13 13:00:00|5456|5451|5396.2|5391.2|5475|5470|5386.7|5381.7|0
1586786400000|2020-04-13 14:00:00|5396.8|5391.8|5379.4|5374.4|5434.6|5429.6|5364.9|5359.9|0
1586790000000|2020-04-13 15:00:00|5380|5375|5392.1|5387.1|5406.5|5401.5|5350.4|5345.4|0
1586793600000|2020-04-13 16:00:00|5391.5|5386.5|5376.2|5371.2|5423.2|5418.2|5366.6|5361.6|0
1586797200000|2020-04-13 17:00:00|5376.8|5371.8|5401|5396|5413.2|5408.2|5360|5355|0
1586800800000|2020-04-13 18:00:00|5401.9|5396.9|5400.2|5395.2|5418.6|5413.6|5374.2|5369.2|0
1586804400000|2020-04-13 19:00:00|5401.3|5396.3|5425.7|5420.7|5444.2|5439.2|5376.9|5371.9|0
1586808000000|2020-04-13 20:00:00|5426.3|5421.3|5441.3|5436.3|5442.5|5437.5|5426.1|5421.1|0
1586811600000|2020-04-13 21:00:00|5441.4|5436.4|5440.4|5435.4|5442.1|5437.1|5437.2|5432.2|0
1586815200000|2020-04-13 22:00:00|5439.2|5434.2|5448.5|5443.5|5457.8|5452.8|5433.1|5428.1|0
1586818800000|2020-04-13 23:00:00|5448.2|5443.2|5399|5396|5452|5447|5360|5357|1656
1586822400000|2020-04-14 00:00:00|5397|5394|5441|5439|5455.5|5453.5|5375|5372|5429
1586826000000|2020-04-14 01:00:00|5437.5|5435.5|5455|5453|5465|5463|5427.5|5425.5|5330
1586829600000|2020-04-14 02:00:00|5454.5|5452.5|5448|5446|5466.5|5464.5|5430.5|5428.5|4308
1586833200000|2020-04-14 03:00:00|5448.5|5446.5|5447|5445|5470.5|5468.5|5437|5435|3672
1586836800000|2020-04-14 04:00:00|5447.5|5445.5|5467|5465|5472.5|5470.5|5438|5436|4360
1586840400000|2020-04-14 05:00:00|5466|5464|5515|5513|5516|5514|5458.5|5456.5|6830
1586844000000|2020-04-14 06:00:00|5515.5|5512.5|5533.6|5528.6|5536|5531|5495|5492|10586
1586847600000|2020-04-14 07:00:00|5533.4|5528.4|5479|5475|5533.4|5528.4|5479|5475|1646
1586851200000|2020-04-14 08:00:00|5479.5|5475.5|5482|5478|5493.5|5489.5|5475.5|5471.5|866
1586854800000|2020-04-14 09:00:00|5482.5|5478.5|5477|5473|5488.5|5484.5|5474.5|5470.5|467
1586858400000|2020-04-14 10:00:00|5476.5|5472.5|5476.5|5472.5|5481|5477|5475.5|5471.5|398
1586862000000|2020-04-14 11:00:00|5476|5472|5477.5|5473.5|5481.5|5477.5|5470.5|5466.5|393
1586865600000|2020-04-14 12:00:00|5478|5474|5489|5485|5491.5|5487.5|5472|5468|967
1586869200000|2020-04-14 13:00:00|5488.5|5484.5|5508.5|5504.5|5512.5|5508.5|5488.5|5484.5|1270
1586872800000|2020-04-14 14:00:00|5509|5505|5475.5|5471.5|5539.5|5535.5|5475.5|5471.5|1905
1586876400000|2020-04-14 15:00:00|5476.5|5472.5|5460|5456|5482|5478|5451.5|5447.5|874
1586880000000|2020-04-14 16:00:00|5461.5|5457.5|5502.5|5498.5|5504|5500|5461.5|5457.5|629
1586883600000|2020-04-14 17:00:00|5501.5|5497.5|5512|5508|5517.5|5513.5|5494|5490|816
1586887200000|2020-04-14 18:00:00|5512.5|5508.5|5532|5528|5532|5528|5506|5502|702
1586890800000|2020-04-14 19:00:00|5531.5|5527.5|5528.5|5524.5|5546|5542|5498|5494|2137
1586894400000|2020-04-14 20:00:00|5527.5|5523.5|5527|5523|5536|5532|5522|5518|261
1586898000000|2020-04-14 21:00:00|5530.9|5525.9|5531.4|5526.4|5533.9|5528.9|5527.1|5522.1|0
1586901600000|2020-04-14 22:00:00|5532.4|5527.4|5516.8|5511.8|5532.4|5527.4|5515.6|5510.6|0
1586905200000|2020-04-14 23:00:00|5516.2|5511.2|5530.5|5527.5|5532|5529|5494.4|5489.4|998
1586908800000|2020-04-15 00:00:00|5530|5527|5487|5485|5559|5557|5467.5|5465.5|6432
1586912400000|2020-04-15 01:00:00|5487.5|5485.5|5467|5465|5495|5493|5435.5|5433.5|5114
1586916000000|2020-04-15 02:00:00|5467.5|5465.5|5473.5|5471.5|5492.5|5490.5|5454|5452|3250
1586919600000|2020-04-15 03:00:00|5473|5471|5465.5|5463.5|5490.5|5488.5|5459.5|5457.5|3822
1586923200000|2020-04-15 04:00:00|5464.5|5462.5|5464.5|5462.5|5484|5482|5439|5437|4471
1586926800000|2020-04-15 05:00:00|5463.5|5461.5|5478.5|5476.5|5484.5|5482.5|5444.5|5442.5|6331
1586930400000|2020-04-15 06:00:00|5479|5476|5489.2|5484.2|5507.9|5502.9|5473|5470|8807
1586934000000|2020-04-15 07:00:00|5489.4|5484.4|5447|5443|5499.8|5494.8|5442|5438|1399
1586937600000|2020-04-15 08:00:00|5447.5|5443.5|5442|5438|5463|5459|5423|5419|843
1586941200000|2020-04-15 09:00:00|5442.5|5438.5|5444.5|5440.5|5444.5|5440.5|5430|5426|756
1586944800000|2020-04-15 10:00:00|5444|5440|5434|5430|5454|5450|5428.5|5424.5|968
1586948400000|2020-04-15 11:00:00|5433.5|5429.5|5427.5|5423.5|5441|5437|5425.5|5421.5|474
1586952000000|2020-04-15 12:00:00|5428|5424|5378|5374|5432|5428|5374|5370|855
1586955600000|2020-04-15 13:00:00|5377.5|5373.5|5377.5|5373.5|5396|5392|5369.5|5365.5|1804
1586959200000|2020-04-15 14:00:00|5378|5374|5381.5|5377.5|5397|5393|5368.5|5364.5|1486
1586962800000|2020-04-15 15:00:00|5380.5|5376.5|5346|5342|5381.5|5377.5|5337.5|5333.5|1034
1586966400000|2020-04-15 16:00:00|5346.5|5342.5|5373.5|5369.5|5382|5378|5335.5|5331.5|580
1586970000000|2020-04-15 17:00:00|5373|5369|5371|5367|5390.5|5386.5|5365.5|5361.5|532
1586973600000|2020-04-15 18:00:00|5371.5|5367.5|5398|5394|5398.5|5394.5|5371.5|5367.5|368
1586977200000|2020-04-15 19:00:00|5397.5|5393.5|5371|5367|5407.5|5403.5|5357.5|5353.5|1259
1586980800000|2020-04-15 20:00:00|5370.5|5366.5|5366.2|5362.2|5384.5|5380.5|5365.2|5361.2|326
1586984400000|2020-04-15 21:00:00|5367.3|5362.3|5369.3|5364.3|5369.7|5364.7|5364.6|5359.6|0
1586988000000|2020-04-15 22:00:00|5371|5366|5359.4|5354.4|5379.9|5374.9|5349.4|5344.4|0
1586991600000|2020-04-15 23:00:00|5359.1|5354.1|5328.2|5325.2|5360.4|5355.4|5313.7|5310.7|1763
1586995200000|2020-04-16 00:00:00|5332.2|5329.2|5387.7|5385.7|5400.7|5398.7|5331.7|5328.7|7170
1586998800000|2020-04-16 01:00:00|5389.7|5387.7|5414.7|5412.7|5425.2|5423.2|5376.2|5374.2|4336
1587002400000|2020-04-16 02:00:00|5411.2|5409.2|5417.7|5415.7|5437.2|5435.2|5409.2|5407.2|3596
1587006000000|2020-04-16 03:00:00|5418.7|5416.7|5433.2|5431.2|5440.7|5438.7|5401.7|5399.7|2958
1587009600000|2020-04-16 04:00:00|5432.7|5430.7|5425.2|5423.2|5436.7|5434.7|5406.2|5404.2|3184
1587013200000|2020-04-16 05:00:00|5425.7|5423.7|5435.2|5433.2|5438.2|5436.2|5397.7|5395.7|5085
1587016800000|2020-04-16 06:00:00|5435.7|5432.7|5464.7|5459.7|5482.1|5477.1|5425.7|5422.7|7513
1587020400000|2020-04-16 07:00:00|5464.5|5459.5|5446.2|5442.2|5475.2|5470.2|5429.2|5425.2|898
1587024000000|2020-04-16 08:00:00|5445.7|5441.7|5442.7|5438.7|5455.7|5451.7|5439.7|5435.7|482
1587027600000|2020-04-16 09:00:00|5443.2|5439.2|5442.7|5438.7|5448.7|5444.7|5436.7|5432.7|488
1587031200000|2020-04-16 10:00:00|5443.2|5439.2|5438.2|5434.2|5448.2|5444.2|5432.2|5428.2|303
1587034800000|2020-04-16 11:00:00|5438.7|5434.7|5417.2|5413.2|5438.7|5434.7|5412.7|5408.7|883
1587038400000|2020-04-16 12:00:00|5417.7|5413.7|5413.7|5409.7|5430.7|5426.7|5399.7|5395.7|1389
1587042000000|2020-04-16 13:00:00|5412.2|5408.2|5362.7|5358.7|5418.2|5414.2|5359.7|5355.7|1171
1587045600000|2020-04-16 14:00:00|5363.7|5359.7|5373.7|5369.7|5393.2|5389.2|5358.7|5354.7|1765
1587049200000|2020-04-16 15:00:00|5374.2|5370.2|5409.7|5405.7|5413.2|5409.2|5371.2|5367.2|1103
1587052800000|2020-04-16 16:00:00|5409.2|5405.2|5365.7|5361.7|5415.2|5411.2|5348.2|5344.2|524
1587056400000|2020-04-16 17:00:00|5366.2|5362.2|5358.7|5354.7|5379.2|5375.2|5353.7|5349.7|314
1587060000000|2020-04-16 18:00:00|5358.2|5354.2|5369.7|5365.7|5379.2|5375.2|5349.7|5345.7|234
1587063600000|2020-04-16 19:00:00|5371.2|5367.2|5406.7|5402.7|5422.7|5418.7|5369.2|5365.2|1862
1587067200000|2020-04-16 20:00:00|5407.7|5403.7|5458.7|5454.7|5459.7|5455.7|5402.2|5398.2|454
1587070800000|2020-04-16 21:00:00|5460.9|5455.9|5489.9|5484.9|5547.7|5542.7|5460|5455|0
1587074400000|2020-04-16 22:00:00|5511.8|5506.8|5542.4|5537.4|5544.6|5539.6|5481.9|5476.9|0
1587078000000|2020-04-16 23:00:00|5543|5538|5521.9|5518.9|5566.6|5561.6|5502.9|5497.9|1510
1587081600000|2020-04-17 00:00:00|5523.9|5520.9|5550.4|5548.4|5554.4|5552.4|5499.4|5497.4|5748
1587085200000|2020-04-17 01:00:00|5550.9|5548.9|5563.9|5561.9|5590.9|5588.9|5550.9|5548.9|5166
1587088800000|2020-04-17 02:00:00|5564.4|5562.4|5555.9|5553.9|5585.4|5583.4|5552.4|5550.4|3599
1587092400000|2020-04-17 03:00:00|5555.4|5553.4|5540.9|5538.9|5556.9|5554.9|5524.4|5522.4|3320
1587096000000|2020-04-17 04:00:00|5540.4|5538.4|5521.9|5519.9|5545.4|5543.4|5516.4|5514.4|3517
1587099600000|2020-04-17 05:00:00|5521.8|5519.8|5537.3|5535.3|5539.3|5537.3|5507.3|5505.3|6464
1587103200000|2020-04-17 06:00:00|5537.8|5534.8|5499|5494|5538.3|5535.3|5478.8|5475|9337
1587106800000|2020-04-17 07:00:00|5499.6|5494.6|5470.3|5466.3|5502.4|5497.4|5451.3|5447.3|1337
1587110400000|2020-04-17 08:00:00|5469.8|5465.8|5466.3|5462.3|5487.8|5483.8|5465.8|5461.8|578
1587114000000|2020-04-17 09:00:00|5465.8|5461.8|5484.8|5480.8|5507.8|5503.8|5465.8|5461.8|520
1587117600000|2020-04-17 10:00:00|5484.3|5480.3|5503.8|5499.8|5504.8|5500.8|5483.8|5479.8|457
1587121200000|2020-04-17 11:00:00|5504.3|5500.3|5486.3|5482.3|5508.3|5504.3|5476.8|5472.8|454
1587124800000|2020-04-17 12:00:00|5485.8|5481.8|5480.3|5476.3|5503.3|5499.3|5466.8|5462.8|763
1587128400000|2020-04-17 13:00:00|5480.8|5476.8|5452.3|5448.3|5485.3|5481.3|5438.8|5434.8|1560
1587132000000|2020-04-17 14:00:00|5451.8|5447.8|5434.3|5430.3|5452.8|5448.8|5419.8|5415.8|1205
1587135600000|2020-04-17 15:00:00|5433.8|5429.8|5454.8|5450.8|5466.8|5462.8|5426.8|5422.8|788
1587139200000|2020-04-17 16:00:00|5454.3|5450.3|5449.8|5445.8|5469.8|5465.8|5441.8|5437.8|261
1587142800000|2020-04-17 17:00:00|5448.8|5444.8|5444.8|5440.8|5454.3|5450.3|5440.3|5436.3|211
1587146400000|2020-04-17 18:00:00|5445.3|5441.3|5460.3|5456.3|5460.8|5456.8|5434.8|5430.8|278
1587150000000|2020-04-17 19:00:00|5459.8|5455.8|5502.8|5498.8|5504.8|5500.8|5452.3|5448.3|939
1587153600000|2020-04-17 20:00:00|5501.3|5497.3|5493.3|5489.3|5507.8|5503.8|5491.3|5487.3|184
1587333600000|2020-04-19 22:00:00|5464.6|5459.6|5471.7|5466.7|5479.2|5474.2|5440.8|5435.8|0
1587337200000|2020-04-19 23:00:00|5471.4|5466.4|5455.8|5452.8|5479.9|5474.9|5440.3|5437.3|1433
1587340800000|2020-04-20 00:00:00|5457.8|5454.8|5500.1|5498.1|5515.3|5513.3|5457.8|5454.8|4649
1587344400000|2020-04-20 01:00:00|5499.6|5497.6|5418.6|5416.6|5501.6|5499.6|5417.6|5415.6|4971
1587348000000|2020-04-20 02:00:00|5419.1|5417.1|5455.1|5453.1|5457.6|5455.6|5418.1|5416.1|2779
1587351600000|2020-04-20 03:00:00|5454.6|5452.6|5451.1|5449.1|5472.6|5470.6|5436.6|5434.6|3382
1587355200000|2020-04-20 04:00:00|5451.6|5449.6|5450.6|5448.6|5456.6|5454.6|5433.6|5431.6|3746
1587358800000|2020-04-20 05:00:00|5450.1|5448.1|5386.6|5384.6|5455.6|5453.6|5386.6|5384.6|6171
1587362400000|2020-04-20 06:00:00|5387.1|5384.1|5392|5387|5395.1|5390.6|5367.1|5364.1|9112
1587366000000|2020-04-20 07:00:00|5391.9|5386.9|5398.1|5394.1|5402.6|5398.6|5371.9|5366.9|1148
1587369600000|2020-04-20 08:00:00|5396.1|5392.1|5377.1|5373.1|5400.6|5396.6|5376.1|5372.1|451
1587373200000|2020-04-20 09:00:00|5377.6|5373.6|5351.6|5347.6|5380.6|5376.6|5349.1|5345.1|576
1587376800000|2020-04-20 10:00:00|5353.1|5349.1|5331.6|5327.6|5354.6|5350.6|5326.6|5322.6|471
1587380400000|2020-04-20 11:00:00|5332.1|5328.1|5291.6|5287.6|5339.1|5335.1|5277.1|5273.1|1068
1587384000000|2020-04-20 12:00:00|5292.6|5288.6|5306.1|5302.1|5313.6|5309.6|5291.1|5287.1|794
1587387600000|2020-04-20 13:00:00|5305.6|5301.6|5356.1|5352.1|5356.1|5352.1|5289.6|5285.6|1219
1587391200000|2020-04-20 14:00:00|5355.6|5351.6|5382.6|5379.6|5394.1|5391.1|5342.6|5338.6|1564
1587394800000|2020-04-20 15:00:00|5382.1|5379.1|5397.6|5394.6|5407.6|5404.6|5369.6|5366.6|1434
1587398400000|2020-04-20 16:00:00|5397.1|5394.1|5391.6|5388.6|5410.1|5407.1|5389.6|5386.6|660
1587402000000|2020-04-20 17:00:00|5391.1|5388.1|5379.6|5376.6|5392.1|5389.1|5372.6|5369.6|504
1587405600000|2020-04-20 18:00:00|5378.6|5375.6|5335.6|5332.6|5381.6|5378.6|5334.1|5331.1|531
1587409200000|2020-04-20 19:00:00|5335.1|5332.1|5327.1|5324.1|5356.6|5353.6|5327.1|5324.1|1557
1587412800000|2020-04-20 20:00:00|5327.6|5324.6|5339.1|5336.1|5347.1|5344.1|5327.6|5324.6|231
1587416400000|2020-04-20 21:00:00|5336.6|5332.6|5333.8|5329.8|5339.9|5335.9|5332.7|5328.7|0
1587420000000|2020-04-20 22:00:00|5328.1|5324.1|5356.3|5352.3|5368|5364|5326.4|5322.4|0
1587423600000|2020-04-20 23:00:00|5356|5352|5341.6|5339.6|5365.5|5361.5|5333.1|5331.1|814
1587427200000|2020-04-21 00:00:00|5339.6|5337.6|5346.1|5345.1|5365.6|5364.6|5324.1|5323.1|4328
1587430800000|2020-04-21 01:00:00|5346.6|5345.6|5327.6|5326.6|5362.1|5361.1|5326.6|5325.6|4410
1587434400000|2020-04-21 02:00:00|5327.1|5326.1|5280.3|5279.3|5341.1|5340.1|5256.1|5255.1|7044
1587438000000|2020-04-21 03:00:00|5279.8|5278.8|5264.3|5263.3|5289.8|5288.8|5254.3|5253.3|3675
1587441600000|2020-04-21 04:00:00|5264.8|5263.8|5269.8|5268.8|5279.8|5278.8|5255.8|5254.8|3419
1587445200000|2020-04-21 05:00:00|5269.3|5268.3|5245.8|5244.8|5273.8|5272.8|5221.8|5220.8|7057
1587448800000|2020-04-21 06:00:00|5245.7|5244.7|5222.2|5218.2|5259.2|5257.2|5203.3|5199.3|8919
1587452400000|2020-04-21 07:00:00|5222.1|5218.1|5221.2|5218.2|5237.3|5233.7|5208.2|5205.2|1741
1587456000000|2020-04-21 08:00:00|5220.7|5217.7|5222.7|5219.7|5232.7|5229.7|5214.2|5211.2|787
1587459600000|2020-04-21 09:00:00|5223.2|5220.2|5186.2|5183.2|5228.7|5225.7|5174.7|5171.7|1164
1587463200000|2020-04-21 10:00:00|5185.7|5182.7|5155.2|5152.2|5197.2|5194.2|5146.7|5143.7|1464
1587466800000|2020-04-21 11:00:00|5154.2|5151.2|5138.2|5135.2|5160.2|5157.2|5127.7|5124.7|1085
1587470400000|2020-04-21 12:00:00|5138.7|5135.7|5146.2|5143.2|5158.7|5155.7|5125.2|5122.2|1191
1587474000000|2020-04-21 13:00:00|5146.7|5143.7|5185.7|5182.7|5194.7|5191.7|5143.2|5140.2|1656
1587477600000|2020-04-21 14:00:00|5186.2|5183.2|5143.2|5140.2|5195.2|5192.2|5141.2|5138.2|1172
1587481200000|2020-04-21 15:00:00|5142.7|5139.7|5119.2|5116.2|5146.7|5143.7|5100.7|5097.7|1545
1587484800000|2020-04-21 16:00:00|5118.7|5115.7|5117.2|5114.2|5127.2|5124.2|5102.7|5099.7|550
1587488400000|2020-04-21 17:00:00|5115.7|5112.7|5130.2|5127.2|5142.2|5139.2|5115.7|5112.7|1051
1587492000000|2020-04-21 18:00:00|5130.7|5127.7|5097.2|5094.2|5135.2|5132.2|5092.2|5089.2|1177
1587495600000|2020-04-21 19:00:00|5097.7|5094.7|5113.2|5110.2|5140.2|5137.2|5095.2|5092.2|1846
1587499200000|2020-04-21 20:00:00|5113.7|5110.7|5112.8|5109.8|5121.2|5118.2|5111.7|5108.7|304
1587502800000|2020-04-21 21:00:00|5122.7|5118.7|5141.2|5137.2|5142.8|5138.8|5122.7|5118.7|0
1587506400000|2020-04-21 22:00:00|5142|5138|5138.2|5134.2|5162.4|5158.4|5124.3|5120.3|0
1587510000000|2020-04-21 23:00:00|5138.3|5134.3|5140.8|5138.8|5143.8|5141.8|5117.8|5113.8|1265
1587513600000|2020-04-22 00:00:00|5140.3|5138.3|5163.8|5162.8|5167.3|5166.3|5105.8|5104.8|7700
1587517200000|2020-04-22 01:00:00|5162.8|5161.8|5188.8|5187.8|5193.8|5192.8|5147.8|5146.8|7054
1587520800000|2020-04-22 02:00:00|5187.8|5186.8|5220.3|5219.3|5221.8|5220.8|5186.8|5185.8|6075
1587524400000|2020-04-22 03:00:00|5220.8|5219.8|5216.8|5215.8|5244.3|5243.3|5196.8|5195.8|5971
1587528000000|2020-04-22 04:00:00|5216.3|5215.3|5185.3|5184.3|5229.8|5228.8|5162.8|5161.8|7088
1587531600000|2020-04-22 05:00:00|5184.8|5183.8|5249.8|5248.8|5265.3|5264.3|5183.8|5182.8|7471
1587535200000|2020-04-22 06:00:00|5250.8|5249.8|5258|5254|5274.5|5270.5|5207.8|5205.8|9292
1587538800000|2020-04-22 07:00:00|5257.8|5253.8|5231.3|5228.3|5263.4|5259.4|5217.3|5214.3|1256
1587542400000|2020-04-22 08:00:00|5229.3|5226.3|5256.3|5253.3|5258.8|5255.8|5225.3|5222.3|562
1587546000000|2020-04-22 09:00:00|5256.8|5253.8|5246.8|5243.8|5260.8|5257.8|5240.3|5237.3|494
1587549600000|2020-04-22 10:00:00|5247.3|5244.3|5248.8|5245.8|5248.8|5245.8|5234.8|5231.8|317
1587553200000|2020-04-22 11:00:00|5249.3|5246.3|5261.3|5258.3|5262.3|5259.3|5244.8|5241.8|318
1587556800000|2020-04-22 12:00:00|5261.8|5258.8|5307.8|5304.8|5311.8|5308.8|5243.8|5240.8|930
1587560400000|2020-04-22 13:00:00|5306.8|5303.8|5299.3|5296.3|5336.8|5333.8|5290.3|5287.3|1337
1587564000000|2020-04-22 14:00:00|5299.8|5296.8|5317.3|5314.3|5332.3|5329.3|5293.8|5290.8|666
1587567600000|2020-04-22 15:00:00|5318.3|5315.3|5326.3|5323.3|5329.8|5326.8|5301.8|5298.8|1246
1587571200000|2020-04-22 16:00:00|5326.8|5323.8|5311.3|5308.3|5331.3|5328.3|5303.3|5300.3|406
1587574800000|2020-04-22 17:00:00|5311.8|5308.8|5312.3|5309.3|5321.8|5318.8|5301.3|5298.3|246
1587578400000|2020-04-22 18:00:00|5312.8|5309.8|5325.3|5322.3|5331.3|5328.3|5307.3|5304.3|376
1587582000000|2020-04-22 19:00:00|5325.8|5322.8|5308.8|5305.8|5328.8|5325.8|5306.8|5303.8|1166
1587585600000|2020-04-22 20:00:00|5308.3|5305.3|5308.3|5305.3|5311.8|5308.8|5299.3|5296.3|405
1587589200000|2020-04-22 21:00:00|5307.2|5303.2|5313.4|5309.4|5315.4|5311.4|5306.6|5302.6|0
1587592800000|2020-04-22 22:00:00|5305.3|5301.3|5297|5293|5313.5|5309.5|5287.3|5283.3|0
1587596400000|2020-04-22 23:00:00|5297.6|5293.6|5283.7|5281.7|5298.7|5294.7|5260.7|5258.7|1112
1587600000000|2020-04-23 00:00:00|5283.2|5281.2|5253.7|5252.7|5295.2|5294.2|5246.7|5245.7|5839
1587603600000|2020-04-23 01:00:00|5253.2|5252.2|5236.7|5235.7|5275.7|5274.7|5236.7|5235.7|4164
1587607200000|2020-04-23 02:00:00|5237.7|5236.7|5214.7|5213.7|5256.7|5255.7|5214.2|5213.2|3681
1587610800000|2020-04-23 03:00:00|5213.7|5212.7|5208.7|5207.7|5222.7|5221.7|5207.7|5206.7|3683
1587614400000|2020-04-23 04:00:00|5209.2|5208.2|5211.7|5210.7|5221.7|5220.7|5187.7|5186.7|4152
1587618000000|2020-04-23 05:00:00|5210.2|5209.2|5207.2|5206.2|5232.7|5231.7|5192.7|5191.7|5534
1587621600000|2020-04-23 06:00:00|5207.7|5206.7|5243|5239|5248.2|5246.2|5192.2|5190.2|8854
1587625200000|2020-04-23 07:00:00|5242.8|5238.8|5214.2|5211.2|5258.5|5254.5|5211.2|5208.2|1130
1587628800000|2020-04-23 08:00:00|5213.7|5210.7|5220.2|5217.2|5243.2|5240.2|5204.2|5201.2|825
1587632400000|2020-04-23 09:00:00|5219.7|5216.7|5239.2|5236.2|5246.2|5243.2|5216.7|5213.7|375
1587636000000|2020-04-23 10:00:00|5240.2|5237.2|5217.7|5214.7|5243.2|5240.2|5217.2|5214.2|462
1587639600000|2020-04-23 11:00:00|5217.2|5214.2|5228.2|5225.2|5230.2|5227.2|5214.2|5211.2|494
1587643200000|2020-04-23 12:00:00|5228.7|5225.7|5246.7|5243.7|5247.2|5244.2|5216.2|5213.2|917
1587646800000|2020-04-23 13:00:00|5247.2|5244.2|5263.2|5260.2|5292.7|5289.7|5242.2|5239.2|1471
1587650400000|2020-04-23 14:00:00|5262.7|5259.7|5279.7|5276.7|5298.2|5295.2|5258.7|5255.7|1107
1587654000000|2020-04-23 15:00:00|5280.7|5277.7|5257.2|5254.2|5283.2|5280.2|5256.2|5253.2|822
1587657600000|2020-04-23 16:00:00|5258.2|5255.2|5243.2|5240.2|5283.7|5280.7|5210.7|5207.7|794
1587661200000|2020-04-23 17:00:00|5243.7|5240.7|5228.2|5225.2|5261.2|5258.2|5213.7|5210.7|328
1587664800000|2020-04-23 18:00:00|5226.2|5223.2|5252.2|5249.2|5256.2|5253.2|5214.7|5211.7|367
1587668400000|2020-04-23 19:00:00|5252.7|5249.7|5238.2|5235.2|5253.7|5250.7|5220.2|5217.2|853
1587672000000|2020-04-23 20:00:00|5237.7|5234.7|5231.2|5228.2|5239.7|5236.7|5219.7|5216.7|242
1587675600000|2020-04-23 21:00:00|5229.7|5225.7|5221.8|5217.8|5230.9|5226.9|5221.3|5217.3|0
1587679200000|2020-04-23 22:00:00|5218.3|5214.3|5208.1|5204.1|5229.3|5225.3|5190.6|5186.6|0
1587682800000|2020-04-23 23:00:00|5208.4|5204.4|5213.2|5211.2|5235.7|5233.7|5200.6|5196.6|853
1587686400000|2020-04-24 00:00:00|5212.7|5210.7|5254.2|5253.2|5254.2|5253.2|5210.2|5208.2|4184
1587690000000|2020-04-24 01:00:00|5254.7|5253.7|5240.2|5239.2|5264.7|5263.7|5226.7|5225.7|3638
1587693600000|2020-04-24 02:00:00|5239.7|5238.7|5271.7|5270.7|5274.7|5273.7|5238.2|5237.2|2639
1587697200000|2020-04-24 03:00:00|5272.2|5271.2|5249.2|5248.2|5272.7|5271.7|5244.7|5243.7|2205
1587700800000|2020-04-24 04:00:00|5249.7|5248.7|5256.7|5255.7|5270.7|5269.7|5249.7|5248.7|2249
1587704400000|2020-04-24 05:00:00|5257.2|5256.2|5257.7|5256.7|5271.2|5270.2|5219.7|5218.7|5235
1587708000000|2020-04-24 06:00:00|5257.2|5256.2|5263.2|5259.2|5264.9|5260.9|5225.2|5223.2|7117
1587711600000|2020-04-24 07:00:00|5262.8|5258.8|5251.2|5248.2|5267|5263|5245.2|5241.2|813
1587715200000|2020-04-24 08:00:00|5251.7|5248.7|5244.7|5241.7|5254.2|5251.2|5238.7|5235.7|361
1587718800000|2020-04-24 09:00:00|5244.2|5241.2|5270.2|5267.2|5279.2|5276.2|5244.2|5241.2|360
1587722400000|2020-04-24 10:00:00|5270.7|5267.7|5293.2|5290.2|5294.2|5291.2|5267.7|5264.7|201
1587726000000|2020-04-24 11:00:00|5293.7|5290.7|5288.2|5285.2|5294.7|5291.7|5280.2|5277.2|205
1587729600000|2020-04-24 12:00:00|5288.7|5285.7|5284.2|5281.2|5294.7|5291.7|5269.7|5266.7|386
1587733200000|2020-04-24 13:00:00|5284.7|5281.7|5265.7|5262.7|5299.2|5296.2|5264.2|5261.2|312
1587736800000|2020-04-24 14:00:00|5266.7|5263.7|5271.7|5268.7|5284.7|5281.7|5256.2|5253.2|412
1587740400000|2020-04-24 15:00:00|5271.2|5268.2|5267.2|5264.2|5273.2|5270.2|5256.2|5253.2|370
1587744000000|2020-04-24 16:00:00|5266.7|5263.7|5276.7|5273.7|5278.7|5275.7|5262.7|5259.7|131
1587747600000|2020-04-24 17:00:00|5277.2|5274.2|5291.7|5288.7|5291.7|5288.7|5272.2|5269.2|63
1587751200000|2020-04-24 18:00:00|5293.2|5290.2|5304.7|5301.7|5311.2|5308.2|5291.2|5288.2|292
1587754800000|2020-04-24 19:00:00|5305.2|5302.2|5325.7|5322.7|5335.7|5332.7|5305.2|5302.2|1149
1587758400000|2020-04-24 20:00:00|5326.2|5323.2|5315.2|5312.2|5326.2|5323.2|5311.2|5308.2|173
1587762000000|2020-04-24 21:00:00|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|0
1587938400000|2020-04-26 22:00:00|5333.3|5329.3|5288.4|5284.4|5345.1|5341.1|5285.5|5281.5|0
1587942000000|2020-04-26 23:00:00|5290.1|5286.1|5249.8|5247.8|5308.3|5304.3|5245.8|5243.8|1403
1587945600000|2020-04-27 00:00:00|5249.3|5247.3|5236.8|5235.8|5278.3|5277.3|5209.8|5208.8|5297
1587949200000|2020-04-27 01:00:00|5236.3|5235.3|5276.3|5275.3|5280.8|5279.8|5230.3|5229.3|3406
1587952800000|2020-04-27 02:00:00|5276.8|5275.8|5259.8|5258.8|5294.8|5293.8|5257.8|5256.8|2462
1587956400000|2020-04-27 03:00:00|5258.8|5257.8|5295.8|5294.8|5298.3|5297.3|5258.8|5257.8|1884
1587960000000|2020-04-27 04:00:00|5296.3|5295.3|5327.3|5326.3|5333.8|5332.8|5296.3|5295.3|3655
1587963600000|2020-04-27 05:00:00|5328.8|5327.8|5320.8|5319.8|5339.3|5338.3|5290.8|5289.8|5355
1587967200000|2020-04-27 06:00:00|5321.3|5319.3|5327.6|5323.6|5341.8|5339.8|5309.3|5307.3|7266
1587970800000|2020-04-27 07:00:00|5327.7|5323.7|5343.3|5340.3|5343.3|5340.3|5314.8|5311.8|871
1587974400000|2020-04-27 08:00:00|5343.8|5340.8|5328.3|5325.3|5343.8|5340.8|5323.8|5320.8|353
1587978000000|2020-04-27 09:00:00|5327.8|5324.8|5343.3|5340.3|5346.3|5343.3|5322.8|5319.8|354
1587981600000|2020-04-27 10:00:00|5342.8|5339.8|5328.3|5325.3|5343.3|5340.3|5307.8|5304.8|609
1587985200000|2020-04-27 11:00:00|5327.8|5324.8|5333.3|5330.3|5336.3|5333.3|5324.8|5321.8|223
1587988800000|2020-04-27 12:00:00|5333.8|5330.8|5338.3|5335.3|5353.8|5350.8|5331.8|5328.8|600
1587992400000|2020-04-27 13:00:00|5338.8|5335.8|5303.8|5300.8|5344.8|5341.8|5295.8|5292.8|1045
1587996000000|2020-04-27 14:00:00|5304.3|5301.3|5324.3|5321.3|5337.3|5334.3|5302.3|5299.3|1018
1587999600000|2020-04-27 15:00:00|5324.8|5321.8|5344.3|5341.3|5346.3|5343.3|5313.8|5310.8|617
1588003200000|2020-04-27 16:00:00|5343.3|5340.3|5342.8|5339.8|5348.3|5345.3|5336.3|5333.3|196
1588006800000|2020-04-27 17:00:00|5343.3|5340.3|5344.8|5341.8|5348.8|5345.8|5324.8|5321.8|213
1588010400000|2020-04-27 18:00:00|5345.3|5342.3|5350.3|5347.3|5357.3|5354.3|5342.8|5339.8|177
1588014000000|2020-04-27 19:00:00|5351.3|5348.3|5344.8|5341.8|5356.3|5353.3|5344.8|5341.8|660
1588017600000|2020-04-27 20:00:00|5345.3|5342.3|5336.3|5333.3|5346.3|5343.3|5333.8|5330.8|219
1588021200000|2020-04-27 21:00:00|5333.5|5329.5|5335.2|5331.2|5335.9|5331.9|5331.5|5327.5|0
1588024800000|2020-04-27 22:00:00|5335.4|5331.4|5333.1|5329.1|5339.9|5335.9|5325.4|5321.4|0
1588028400000|2020-04-27 23:00:00|5332.5|5328.5|5318.8|5316.8|5350.3|5346.3|5309.3|5307.3|1002
1588032000000|2020-04-28 00:00:00|5319.8|5317.8|5377.8|5376.8|5385.8|5384.8|5319.8|5317.8|4656
1588035600000|2020-04-28 01:00:00|5376.8|5375.8|5330.3|5329.3|5376.8|5375.8|5321.8|5320.8|3890
1588039200000|2020-04-28 02:00:00|5331.3|5330.3|5330.8|5329.8|5347.8|5346.8|5320.8|5319.8|2271
1588042800000|2020-04-28 03:00:00|5331.8|5330.8|5301.8|5300.8|5335.8|5334.8|5294.8|5293.8|2991
1588046400000|2020-04-28 04:00:00|5302.3|5301.3|5305.8|5304.8|5309.8|5308.8|5281.8|5280.8|3250
1588050000000|2020-04-28 05:00:00|5305.3|5304.3|5329.8|5328.8|5340.8|5339.8|5296.8|5295.8|5321
1588053600000|2020-04-28 06:00:00|5329.3|5328.3|5320.7|5316.7|5336.3|5334.3|5318.5|5314.5|5905
1588057200000|2020-04-28 07:00:00|5320.8|5316.8|5346.3|5343.3|5348.8|5345.8|5318|5314|558
1588060800000|2020-04-28 08:00:00|5346.8|5343.8|5337.3|5334.3|5347.8|5344.8|5335.3|5332.3|473
1588064400000|2020-04-28 09:00:00|5336.8|5333.8|5374.8|5371.8|5375.8|5372.8|5334.3|5331.3|994
1588068000000|2020-04-28 10:00:00|5375.3|5372.3|5374.8|5371.8|5379.8|5376.8|5366.8|5363.8|311
1588071600000|2020-04-28 11:00:00|5375.3|5372.3|5372.3|5369.3|5378.8|5375.8|5366.8|5363.8|212
1588075200000|2020-04-28 12:00:00|5372.8|5369.8|5388.3|5385.3|5389.8|5386.8|5367.8|5364.8|484
1588078800000|2020-04-28 13:00:00|5387.8|5384.8|5377.3|5374.3|5400.8|5397.8|5374.8|5371.8|1036
1588082400000|2020-04-28 14:00:00|5376.3|5373.3|5319.3|5316.3|5385.3|5382.3|5319.3|5316.3|1066
1588086000000|2020-04-28 15:00:00|5320.8|5317.8|5351.8|5348.8|5357.8|5354.8|5316.8|5313.8|1333
1588089600000|2020-04-28 16:00:00|5352.3|5349.3|5342.3|5339.3|5352.3|5349.3|5332.8|5329.8|454
1588093200000|2020-04-28 17:00:00|5341.8|5338.8|5362.8|5359.8|5373.3|5370.3|5341.3|5338.3|585
1588096800000|2020-04-28 18:00:00|5362.3|5359.3|5358.8|5355.8|5371.3|5368.3|5353.8|5350.8|140
1588100400000|2020-04-28 19:00:00|5359.3|5356.3|5330.3|5327.3|5364.3|5361.3|5323.8|5320.8|711
1588104000000|2020-04-28 20:00:00|5330.8|5327.8|5344.4|5341.4|5347.3|5344.3|5329.3|5326.3|172
1588107600000|2020-04-28 21:00:00|5340.5|5336.5|5354.3|5350.3|5354.3|5350.3|5339.8|5335.8|0
1588111200000|2020-04-28 22:00:00|5362.6|5358.6|5344.5|5340.5|5366|5362|5337.1|5333.1|0
1588114800000|2020-04-28 23:00:00|5344.7|5340.7|5347.4|5345.4|5370.1|5366.1|5336.8|5332.8|1124
1588118400000|2020-04-29 00:00:00|5346.9|5344.9|5330.4|5329.4|5365.9|5364.9|5322.4|5321.4|4439
1588122000000|2020-04-29 01:00:00|5329.9|5328.9|5373.4|5372.4|5395.9|5394.9|5325.9|5324.9|3335
1588125600000|2020-04-29 02:00:00|5373.9|5372.9|5390.4|5389.4|5392.9|5391.9|5373.4|5372.4|2050
1588129200000|2020-04-29 03:00:00|5390.9|5389.9|5382.4|5381.4|5391.9|5390.9|5363.9|5362.9|1776
1588132800000|2020-04-29 04:00:00|5382.9|5381.9|5384.4|5383.4|5388.9|5387.9|5362.9|5361.9|2076
1588136400000|2020-04-29 05:00:00|5383.4|5382.4|5383.9|5382.9|5385.9|5384.9|5368.9|5367.9|3286
1588140000000|2020-04-29 06:00:00|5384.4|5382.4|5389.7|5385.7|5409.4|5407.4|5375.4|5373.4|7374
1588143600000|2020-04-29 07:00:00|5389.6|5385.6|5391.4|5388.4|5401.4|5397.4|5374.9|5371.9|655
1588147200000|2020-04-29 08:00:00|5390.9|5387.9|5395.4|5392.4|5395.4|5392.4|5378.9|5375.9|271
1588150800000|2020-04-29 09:00:00|5394.9|5391.9|5394.4|5391.4|5398.9|5395.9|5388.9|5385.9|386
1588154400000|2020-04-29 10:00:00|5393.9|5390.9|5384.4|5381.4|5394.4|5391.4|5376.9|5373.9|410
1588158000000|2020-04-29 11:00:00|5383.9|5380.9|5379.9|5376.9|5387.9|5384.9|5372.9|5369.9|333
1588161600000|2020-04-29 12:00:00|5380.4|5377.4|5448.9|5445.9|5449.4|5446.4|5376.4|5373.4|889
1588165200000|2020-04-29 13:00:00|5449.4|5446.4|5444.9|5441.9|5454.9|5451.9|5425.4|5422.4|919
1588168800000|2020-04-29 14:00:00|5444.4|5441.4|5457.4|5454.4|5462.4|5459.4|5431.4|5428.4|954
1588172400000|2020-04-29 15:00:00|5456.9|5453.9|5465.9|5462.9|5474.4|5471.4|5451.4|5448.4|864
1588176000000|2020-04-29 16:00:00|5466.4|5463.4|5460.4|5457.4|5474.9|5471.9|5457.4|5454.4|735
1588179600000|2020-04-29 17:00:00|5460.9|5457.9|5461.4|5458.4|5469.9|5466.9|5453.4|5450.4|402
1588183200000|2020-04-29 18:00:00|5462.4|5459.4|5461.4|5458.4|5463.9|5460.9|5442.9|5439.9|449
1588186800000|2020-04-29 19:00:00|5461.9|5458.9|5445.9|5442.9|5477.9|5474.9|5444.9|5441.9|1071
1588190400000|2020-04-29 20:00:00|5445.4|5442.4|5488.4|5485.4|5490.9|5487.9|5445.4|5442.4|575
1588194000000|2020-04-29 21:00:00|5491.3|5487.3|5490.2|5486.2|5491.8|5487.8|5477|5473|0
1588197600000|2020-04-29 22:00:00|5489.1|5485.1|5476.2|5472.2|5489.1|5485.1|5470.1|5466.1|0
1588201200000|2020-04-29 23:00:00|5476|5472|5484.1|5482.1|5487.1|5485.1|5458.1|5456.1|1301
1588204800000|2020-04-30 00:00:00|5484.6|5482.6|5467.1|5466.1|5489.1|5487.1|5443.6|5442.6|5438
1588208400000|2020-04-30 01:00:00|5466.6|5465.6|5465.6|5464.6|5483.1|5482.1|5452.6|5451.6|3651
1588212000000|2020-04-30 02:00:00|5466.6|5465.6|5497.1|5496.1|5499.6|5498.6|5455.6|5454.6|3982
1588215600000|2020-04-30 03:00:00|5496.6|5495.6|5530.6|5529.6|5534.6|5533.6|5490.6|5489.6|3905
1588219200000|2020-04-30 04:00:00|5530.1|5529.1|5560.6|5559.6|5567.1|5566.1|5519.6|5518.6|6077
1588222800000|2020-04-30 05:00:00|5559.1|5558.1|5534.6|5533.6|5566.6|5565.6|5531.6|5530.6|7417
1588226400000|2020-04-30 06:00:00|5530.9|5528.9|5548.7|5544.7|5556.4|5553.9|5498.9|5496.9|15854
1588230000000|2020-04-30 07:00:00|5548.9|5544.9|5534.4|5531.4|5553.4|5550.4|5522.9|5519.9|1739
1588233600000|2020-04-30 08:00:00|5534.9|5531.9|5532.9|5529.9|5545.4|5542.4|5529.4|5526.4|792
1588237200000|2020-04-30 09:00:00|5533.4|5530.4|5545.4|5542.4|5545.4|5542.4|5526.9|5523.9|378
1588240800000|2020-04-30 10:00:00|5544.9|5541.9|5509.4|5506.4|5549.9|5546.9|5498.9|5495.9|1163
1588244400000|2020-04-30 11:00:00|5510.4|5507.4|5491.4|5488.4|5512.4|5509.4|5485.4|5482.4|926
1588248000000|2020-04-30 12:00:00|5491.9|5488.9|5495.9|5492.9|5520.9|5517.9|5488.9|5485.9|1226
1588251600000|2020-04-30 13:00:00|5495.4|5492.4|5484.9|5481.9|5500.9|5497.9|5465.9|5462.9|1521
1588255200000|2020-04-30 14:00:00|5484.4|5481.4|5461.9|5458.9|5492.9|5489.9|5455.4|5452.4|1576
1588258800000|2020-04-30 15:00:00|5462.4|5459.4|5432.9|5429.9|5474.9|5471.9|5432.4|5429.4|1430
1588262400000|2020-04-30 16:00:00|5432.4|5429.4|5430.9|5427.9|5438.9|5435.9|5412.9|5409.9|1821
1588266000000|2020-04-30 17:00:00|5430.4|5427.4|5425.9|5422.9|5441.4|5438.4|5418.9|5415.9|784
1588269600000|2020-04-30 18:00:00|5425.4|5422.4|5446.4|5443.4|5458.4|5455.4|5420.4|5417.4|756
1588273200000|2020-04-30 19:00:00|5447.4|5444.4|5439.4|5436.4|5470.9|5467.9|5437.9|5434.9|1715
1588276800000|2020-04-30 20:00:00|5440.9|5437.9|5434.4|5431.4|5448.9|5445.9|5429.4|5426.4|436
1588280400000|2020-04-30 21:00:00|5436.8|5432.8|5429.5|5425.5|5440.6|5436.6|5426.5|5422.5|0
1588284000000|2020-04-30 22:00:00|5425.5|5421.5|5430.1|5426.1|5432.1|5428.1|5403|5399|0
1588287600000|2020-04-30 23:00:00|5430.4|5426.4|5419.5|5417.5|5442.8|5438.8|5403|5401|1624
1588291200000|2020-05-01 00:00:00|5420.5|5418.5|5346.5|5345.5|5423|5422|5340|5339|8529
1588294800000|2020-05-01 01:00:00|5345.5|5344.5|5317|5316|5355.5|5354.5|5293.5|5292.5|5743
1588298400000|2020-05-01 02:00:00|5316.5|5315.5|5318.5|5317.5|5320.5|5319.5|5298.5|5297.5|3777
1588302000000|2020-05-01 03:00:00|5319|5318|5318.5|5317.5|5338.5|5337.5|5313.5|5312.5|3723
1588305600000|2020-05-01 04:00:00|5319|5318|5342.5|5341.5|5348.5|5347.5|5313.5|5312.5|3472
1588309200000|2020-05-01 05:00:00|5341.5|5340.5|5289.5|5288.5|5344.5|5343.5|5287.5|5286.5|6362
1588312800000|2020-05-01 06:00:00|5290|5288|5226.2|5222.2|5290|5288|5214.9|5210.9|15676
1588316400000|2020-05-01 07:00:00|5226.7|5222.7|5232|5229|5253|5250|5215.5|5212.5|1343
1588320000000|2020-05-01 08:00:00|5232.5|5229.5|5238|5235|5244|5241|5221.5|5218.5|753
1588323600000|2020-05-01 09:00:00|5238.5|5235.5|5224|5221|5239|5236|5219|5216|514
1588327200000|2020-05-01 10:00:00|5223.5|5220.5|5248|5245|5251.5|5248.5|5223.5|5220.5|475
1588330800000|2020-05-01 11:00:00|5248.5|5245.5|5246|5243|5252.5|5249.5|5232|5229|332
1588334400000|2020-05-01 12:00:00|5246.5|5243.5|5239|5236|5249.5|5246.5|5233.5|5230.5|326
1588338000000|2020-05-01 13:00:00|5238.5|5235.5|5257.5|5254.5|5260|5257|5236.5|5233.5|869
1588341600000|2020-05-01 14:00:00|5260|5257|5255|5252|5270.5|5267.5|5241|5238|999
1588345200000|2020-05-01 15:00:00|5256.5|5253.5|5224|5221|5257|5254|5219.5|5216.5|851
1588348800000|2020-05-01 16:00:00|5223.5|5220.5|5234.5|5231.5|5240|5237|5214.5|5211.5|718
1588352400000|2020-05-01 17:00:00|5233.5|5230.5|5218|5215|5235.5|5232.5|5201|5198|730
1588356000000|2020-05-01 18:00:00|5217.5|5214.5|5232.5|5229.5|5234.5|5231.5|5214.5|5211.5|148
1588359600000|2020-05-01 19:00:00|5233|5230|5245.5|5242.5|5251|5248|5231.5|5228.5|1191
1588363200000|2020-05-01 20:00:00|5245|5242|5246|5243|5253|5250|5239.5|5236.5|199
1588543200000|2020-05-03 22:00:00|5183.3|5179.3|5186.4|5182.4|5207.5|5203.5|5167.3|5163.3|0
1588546800000|2020-05-03 23:00:00|5186.9|5182.9|5198.7|5196.7|5200.3|5197.7|5148.9|5144.9|1971
1588550400000|2020-05-04 00:00:00|5198.2|5196.2|5203.7|5202.7|5231.7|5230.7|5172.2|5171.2|8294
1588554000000|2020-05-04 01:00:00|5204.2|5203.2|5277.7|5276.7|5288.7|5287.7|5195.7|5194.7|5388
1588557600000|2020-05-04 02:00:00|5280.2|5279.2|5285.7|5284.7|5288.7|5287.7|5245.7|5244.7|4228
1588561200000|2020-05-04 03:00:00|5285.2|5284.2|5306.7|5305.7|5311.7|5310.7|5285.2|5284.2|3912
1588564800000|2020-05-04 04:00:00|5307.7|5306.7|5307.2|5306.2|5318.7|5317.7|5283.7|5282.7|5799
1588568400000|2020-05-04 05:00:00|5307.7|5306.7|5330.2|5329.2|5338.7|5337.7|5303.7|5302.7|7580
1588572000000|2020-05-04 06:00:00|5330.7|5328.7|5348.6|5344.6|5361.9|5357.9|5311.2|5309.2|8028
1588575600000|2020-05-04 07:00:00|5348.7|5344.7|5322.2|5319.2|5355.5|5351.5|5309.7|5306.7|1798
1588579200000|2020-05-04 08:00:00|5322.7|5319.7|5297.7|5294.7|5333.2|5330.2|5296.7|5293.7|727
1588582800000|2020-05-04 09:00:00|5296.7|5293.7|5302.2|5299.2|5302.2|5299.2|5271.7|5268.7|578
1588586400000|2020-05-04 10:00:00|5301.7|5298.7|5317.2|5314.2|5319.2|5316.2|5294.2|5291.2|461
1588590000000|2020-05-04 11:00:00|5317.7|5314.7|5316.7|5313.7|5326.2|5323.2|5305.2|5302.2|323
1588593600000|2020-05-04 12:00:00|5315.7|5312.7|5312.7|5309.7|5333.2|5330.2|5306.7|5303.7|473
1588597200000|2020-05-04 13:00:00|5312.2|5309.2|5338.2|5335.2|5343.2|5340.2|5300.2|5297.2|642
1588600800000|2020-05-04 14:00:00|5338.7|5335.7|5326.2|5323.2|5371.7|5368.7|5326.2|5323.2|1484
1588604400000|2020-05-04 15:00:00|5325.2|5322.2|5334.2|5331.2|5347.2|5344.2|5323.7|5320.7|722
1588608000000|2020-05-04 16:00:00|5334.7|5331.7|5317.7|5314.7|5346.2|5343.2|5315.7|5312.7|585
1588611600000|2020-05-04 17:00:00|5318.2|5315.2|5321.2|5318.2|5330.2|5327.2|5301.2|5298.2|653
1588615200000|2020-05-04 18:00:00|5320.7|5317.7|5328.7|5325.7|5329.7|5326.7|5304.7|5301.7|404
1588618800000|2020-05-04 19:00:00|5329.2|5326.2|5365.2|5362.2|5367.2|5364.2|5323.7|5320.7|1102
1588622400000|2020-05-04 20:00:00|5364.7|5361.7|5347.2|5344.2|5365.2|5362.2|5346.7|5343.7|260
1588626000000|2020-05-04 21:00:00|5346.6|5342.6|5346.6|5342.6|5348.9|5344.9|5344.4|5340.4|0
1588629600000|2020-05-04 22:00:00|5347.2|5343.2|5354.1|5350.1|5368.7|5364.7|5344.3|5340.3|0
1588633200000|2020-05-04 23:00:00|5353.5|5349.5|5349.3|5347.3|5360.8|5356.8|5331.3|5329.3|891
1588636800000|2020-05-05 00:00:00|5346.8|5344.8|5408.8|5407.8|5410.8|5409.8|5344.3|5343.3|4824
1588640400000|2020-05-05 01:00:00|5409.8|5408.8|5404.8|5403.8|5413.8|5412.8|5389.3|5388.3|3533
1588644000000|2020-05-05 02:00:00|5405.3|5404.3|5382.8|5381.8|5406.8|5405.8|5367.8|5366.8|2771
1588647600000|2020-05-05 03:00:00|5384.3|5383.3|5391.8|5390.8|5396.8|5395.8|5368.3|5367.3|2329
1588651200000|2020-05-05 04:00:00|5391.3|5390.3|5404.3|5403.3|5407.8|5406.8|5384.3|5383.3|3320
1588654800000|2020-05-05 05:00:00|5404.8|5403.8|5408.8|5407.8|5413.8|5412.8|5392.8|5391.8|4223
1588658400000|2020-05-05 06:00:00|5409.3|5407.3|5424.1|5420.1|5426.9|5422.9|5403.3|5401.3|9129
1588662000000|2020-05-05 07:00:00|5423.6|5419.6|5431.3|5428.3|5435.8|5432.8|5410.7|5406.7|1381
1588665600000|2020-05-05 08:00:00|5431.8|5428.8|5392.8|5389.8|5439.8|5436.8|5390.8|5387.8|1352
1588669200000|2020-05-05 09:00:00|5393.3|5390.3|5408.3|5405.3|5414.8|5411.8|5388.3|5385.3|951
1588672800000|2020-05-05 10:00:00|5408.8|5405.8|5419.3|5416.3|5419.8|5416.8|5399.8|5396.8|591
1588676400000|2020-05-05 11:00:00|5419.8|5416.8|5413.8|5410.8|5423.8|5420.8|5408.3|5405.3|315
1588680000000|2020-05-05 12:00:00|5413.3|5410.3|5423.3|5420.3|5433.3|5430.3|5413.3|5410.3|432
1588683600000|2020-05-05 13:00:00|5422.8|5419.8|5428.3|5425.3|5430.8|5427.8|5412.3|5409.3|704
1588687200000|2020-05-05 14:00:00|5428.8|5425.8|5429.8|5426.8|5440.8|5437.8|5410.3|5407.3|811
1588690800000|2020-05-05 15:00:00|5430.3|5427.3|5435.8|5432.8|5441.8|5438.8|5426.3|5423.3|501
1588694400000|2020-05-05 16:00:00|5436.3|5433.3|5431.3|5428.3|5439.8|5436.8|5423.8|5420.8|265
1588698000000|2020-05-05 17:00:00|5431.8|5428.8|5432.8|5429.8|5435.8|5432.8|5428.8|5425.8|320
1588701600000|2020-05-05 18:00:00|5432.3|5429.3|5437.3|5434.3|5439.8|5436.8|5427.3|5424.3|356
1588705200000|2020-05-05 19:00:00|5436.8|5433.8|5404.3|5401.3|5439.3|5436.3|5388.8|5385.8|1377
1588708800000|2020-05-05 20:00:00|5403.8|5400.8|5415.2|5412.2|5416.2|5413.2|5400.3|5397.3|233
1588712400000|2020-05-05 21:00:00|5416.7|5412.7|5410.6|5406.6|5434.7|5430.7|5410.5|5406.5|0
1588716000000|2020-05-05 22:00:00|5411.5|5407.5|5428.2|5424.2|5431.5|5427.5|5402.7|5398.7|0
1588719600000|2020-05-05 23:00:00|5428.5|5424.5|5403.7|5401.7|5428.8|5424.8|5401.2|5399.2|741
1588723200000|2020-05-06 00:00:00|5404.2|5402.2|5363.7|5362.7|5406.2|5405.2|5356.2|5355.2|4369
1588726800000|2020-05-06 01:00:00|5364.2|5363.2|5364.2|5363.2|5378.2|5377.2|5354.2|5353.2|3571
1588730400000|2020-05-06 02:00:00|5363.7|5362.7|5374.7|5373.7|5377.2|5376.2|5345.2|5344.2|2775
1588734000000|2020-05-06 03:00:00|5375.2|5374.2|5373.2|5372.2|5384.2|5383.2|5367.2|5366.2|2071
1588737600000|2020-05-06 04:00:00|5372.7|5371.7|5383.2|5382.2|5383.2|5382.2|5365.7|5364.7|1960
1588741200000|2020-05-06 05:00:00|5384.2|5383.2|5394.2|5393.2|5408.2|5407.2|5381.2|5380.2|3728
1588744800000|2020-05-06 06:00:00|5394.7|5392.7|5408|5404|5409.1|5405.1|5383.2|5381.2|5713
1588748400000|2020-05-06 07:00:00|5406.7|5402.7|5398.7|5395.7|5408.7|5405.7|5394.2|5391|629
1588752000000|2020-05-06 08:00:00|5399.2|5396.2|5416.7|5413.7|5419.7|5416.7|5395.7|5392.7|789
1588755600000|2020-05-06 09:00:00|5417.2|5414.2|5427.2|5424.2|5432.2|5429.2|5413.2|5410.2|745
1588759200000|2020-05-06 10:00:00|5428.2|5425.2|5421.7|5418.7|5430.7|5427.7|5420.2|5417.2|248
1588762800000|2020-05-06 11:00:00|5422.2|5419.2|5401.7|5398.7|5424.7|5421.7|5401.7|5398.7|394
1588766400000|2020-05-06 12:00:00|5402.2|5399.2|5403.2|5400.2|5407.2|5404.2|5384.7|5381.7|442
1588770000000|2020-05-06 13:00:00|5403.7|5400.7|5369.7|5366.7|5410.7|5407.7|5364.7|5361.7|496
1588773600000|2020-05-06 14:00:00|5369.2|5366.2|5386.2|5383.2|5395.7|5392.7|5353.7|5350.7|1172
1588777200000|2020-05-06 15:00:00|5386.7|5383.7|5359.7|5356.7|5392.2|5389.2|5354.7|5351.7|1125
1588780800000|2020-05-06 16:00:00|5359.2|5356.2|5373.7|5370.7|5377.7|5374.7|5359.2|5356.2|587
1588784400000|2020-05-06 17:00:00|5373.2|5370.2|5378.7|5375.7|5392.7|5389.7|5367.7|5364.7|416
1588788000000|2020-05-06 18:00:00|5378.2|5375.2|5372.7|5369.7|5387.2|5384.2|5365.2|5362.2|304
1588791600000|2020-05-06 19:00:00|5372.2|5369.2|5345.7|5342.7|5379.7|5376.7|5342.7|5339.7|996
1588795200000|2020-05-06 20:00:00|5346.7|5343.7|5365.2|5362.2|5365.2|5362.2|5345.7|5342.7|248
1588798800000|2020-05-06 21:00:00|5356.2|5352.2|5355.2|5351.2|5360.9|5356.9|5354.7|5350.7|0
1588802400000|2020-05-06 22:00:00|5352.5|5348.5|5348.4|5344.4|5367|5363|5339.6|5335.6|0
1588806000000|2020-05-06 23:00:00|5349|5345|5375.2|5373.2|5375.2|5373.2|5344.6|5340.6|1137
1588809600000|2020-05-07 00:00:00|5378.2|5376.2|5369.2|5368.2|5401.2|5400.2|5346.7|5345.7|5095
1588813200000|2020-05-07 01:00:00|5370.2|5369.2|5356.5|5355.5|5384|5383|5356|5355|2791
1588816800000|2020-05-07 02:00:00|5357|5356|5355.5|5354.5|5367|5366|5349|5348|2332
1588820400000|2020-05-07 03:00:00|5356|5355|5360|5359|5376|5375|5353|5352|2318
1588824000000|2020-05-07 04:00:00|5361|5360|5360.5|5359.5|5375.5|5374.5|5356|5355|2131
1588827600000|2020-05-07 05:00:00|5360|5359|5355.5|5354.5|5368|5367|5352|5351|2692
1588831200000|2020-05-07 06:00:00|5355|5354|5370.8|5366.8|5379.5|5377.5|5352.5|5350.5|5691
1588834800000|2020-05-07 07:00:00|5370.3|5366.3|5382|5379|5398.4|5394.4|5366.2|5362.2|919
1588838400000|2020-05-07 08:00:00|5382.5|5379.5|5386.5|5383.5|5388.5|5385.5|5378|5375|235
1588842000000|2020-05-07 09:00:00|5387|5384|5395|5392|5400|5397|5383.5|5380.5|632
1588845600000|2020-05-07 10:00:00|5396.5|5393.5|5372.5|5369.5|5396.5|5393.5|5368|5365|910
1588849200000|2020-05-07 11:00:00|5372|5369|5383.5|5380.5|5387|5384|5362|5359|1085
1588852800000|2020-05-07 12:00:00|5384|5381|5391.5|5388.5|5394|5391|5381.5|5378.5|467
1588856400000|2020-05-07 13:00:00|5392|5389|5409|5406|5415.5|5412.5|5385|5382|944
1588860000000|2020-05-07 14:00:00|5408.5|5405.5|5381.5|5378.5|5409.5|5406.5|5377.5|5374.5|905
1588863600000|2020-05-07 15:00:00|5382|5379|5394.5|5391.5|5409|5406|5382|5379|836
1588867200000|2020-05-07 16:00:00|5395|5392|5390.5|5387.5|5400.5|5397.5|5380.5|5377.5|456
1588870800000|2020-05-07 17:00:00|5391|5388|5384.5|5381.5|5391.5|5388.5|5376.5|5373.5|506
1588874400000|2020-05-07 18:00:00|5384|5381|5370.5|5367.5|5384.5|5381.5|5363.5|5360.5|206
1588878000000|2020-05-07 19:00:00|5370|5367|5371|5368|5376|5373|5355.5|5352.5|874
1588881600000|2020-05-07 20:00:00|5371.5|5368.5|5380.5|5377.5|5391.5|5388.5|5371|5368|371
1588885200000|2020-05-07 21:00:00|5381.4|5377.4|5382.1|5378.1|5383.1|5379.1|5379.5|5375.5|0
1588888800000|2020-05-07 22:00:00|5383.3|5379.3|5395.2|5391.2|5397.8|5393.8|5378.4|5374.4|0
1588892400000|2020-05-07 23:00:00|5395.5|5391.5|5406.5|5404.5|5409.5|5407.5|5378.5|5376.5|875
1588896000000|2020-05-08 00:00:00|5405|5403|5427|5426|5435|5434|5399|5398|3636
1588899600000|2020-05-08 01:00:00|5427.5|5426.5|5396|5395|5430.5|5429.5|5395.5|5394.5|2819
1588903200000|2020-05-08 02:00:00|5396.5|5395.5|5410|5409|5418|5417|5393|5392|3102
1588906800000|2020-05-08 03:00:00|5411|5410|5408|5407|5413|5412|5400|5399|1751
1588910400000|2020-05-08 04:00:00|5407.5|5406.5|5412|5411|5415.5|5414.5|5401|5400|2125
1588914000000|2020-05-08 05:00:00|5412.5|5411.5|5407|5406|5413|5412|5392|5391|3479
1588917600000|2020-05-08 06:00:00|5407.5|5405.5|5400.1|5396.1|5413|5411|5392.5|5390.5|4731
1588921200000|2020-05-08 07:00:00|5400.6|5396.6|5396.5|5393.5|5406|5403|5391|5388|694
1588924800000|2020-05-08 08:00:00|5396|5393|5398|5395|5400|5397|5390.5|5387.5|286
1588928400000|2020-05-08 09:00:00|5398.5|5395.5|5399|5396|5400|5397|5390|5387|290
1588932000000|2020-05-08 10:00:00|5398|5395|5411|5408|5411|5408|5398|5395|389
1588935600000|2020-05-08 11:00:00|5410|5407|5400.5|5397.5|5411|5408|5400|5397|377
1588939200000|2020-05-08 12:00:00|5401|5398|5402|5399|5407|5404|5385|5382|860
1588942800000|2020-05-08 13:00:00|5402.5|5399.5|5391.5|5388.5|5409|5406|5383|5380|706
1588946400000|2020-05-08 14:00:00|5392|5389|5377.5|5374.5|5402.5|5399.5|5373.5|5370.5|585
1588950000000|2020-05-08 15:00:00|5378.5|5375.5|5404.5|5401.5|5407|5404|5373.5|5370.5|870
1588953600000|2020-05-08 16:00:00|5404|5401|5410|5407|5410|5407|5399|5396|182
1588957200000|2020-05-08 17:00:00|5409.5|5406.5|5391.5|5388.5|5409.5|5406.5|5385.5|5382.5|237
1588960800000|2020-05-08 18:00:00|5391|5388|5400.5|5397.5|5401|5398|5388|5385|100
1588964400000|2020-05-08 19:00:00|5401|5398|5410|5407|5413.5|5410.5|5397.5|5394.5|1651
1588968000000|2020-05-08 20:00:00|5410.5|5407.5|5410|5407|5416.5|5413.5|5407|5404|201
1589148000000|2020-05-10 22:00:00|5384.1|5380.1|5415.4|5411.4|5421|5417|5383.8|5379.8|0
1589151600000|2020-05-10 23:00:00|5415.9|5411.9|5435.1|5433.1|5445|5441|5412.1|5408.1|834
1589155200000|2020-05-11 00:00:00|5434.6|5432.6|5442.6|5441.6|5459.1|5458.1|5425.6|5424.6|4423
1589158800000|2020-05-11 01:00:00|5443.1|5442.1|5455.1|5454.1|5461.1|5460.1|5434.1|5433.1|2318
1589162400000|2020-05-11 02:00:00|5456.1|5455.1|5458.1|5457.1|5464.1|5463.1|5451.1|5450.1|1704
1589166000000|2020-05-11 03:00:00|5458.6|5457.6|5482.1|5481.1|5482.1|5481.1|5451.1|5450.1|1749
1589169600000|2020-05-11 04:00:00|5482.6|5481.6|5487.6|5486.6|5494.1|5493.1|5476.1|5475.1|3287
1589173200000|2020-05-11 05:00:00|5488.1|5487.1|5473.1|5472.1|5488.1|5487.1|5465.1|5464.1|4407
1589176800000|2020-05-11 06:00:00|5473.6|5471.6|5487|5483|5491.5|5487.5|5454.1|5452.1|6181
1589180400000|2020-05-11 07:00:00|5487.5|5483.5|5478.6|5475.6|5489.2|5485.2|5473.1|5469.5|893
1589184000000|2020-05-11 08:00:00|5478.1|5475.1|5459.1|5456.1|5479.1|5476.1|5454.1|5451.1|859
1589187600000|2020-05-11 09:00:00|5458.6|5455.6|5450.6|5447.6|5459.1|5456.1|5440.6|5437.6|784
1589191200000|2020-05-11 10:00:00|5450.1|5447.1|5444.1|5441.1|5455.1|5452.1|5437.1|5434.1|611
1589194800000|2020-05-11 11:00:00|5444.6|5441.6|5432.6|5429.6|5449.1|5446.1|5431.1|5428.1|522
1589198400000|2020-05-11 12:00:00|5433.1|5430.1|5427.6|5424.6|5437.1|5434.1|5425.1|5422.1|385
1589202000000|2020-05-11 13:00:00|5427.1|5424.1|5442.1|5439.1|5452.1|5449.1|5427.1|5424.1|881
1589205600000|2020-05-11 14:00:00|5441.1|5438.1|5446.6|5443.6|5458.1|5455.1|5440.6|5437.6|647
1589209200000|2020-05-11 15:00:00|5447.1|5444.1|5466.6|5463.6|5466.6|5463.6|5445.1|5442.1|1078
1589212800000|2020-05-11 16:00:00|5467.1|5464.1|5481.6|5478.6|5482.1|5479.1|5465.1|5462.1|511
1589216400000|2020-05-11 17:00:00|5481.1|5478.1|5485.1|5482.1|5492.1|5489.1|5478.1|5475.1|403
1589220000000|2020-05-11 18:00:00|5485.6|5482.6|5481.1|5478.1|5486.1|5483.1|5473.1|5470.1|471
1589223600000|2020-05-11 19:00:00|5481.6|5478.6|5465.6|5462.6|5489.1|5486.1|5465.6|5462.6|906
1589227200000|2020-05-11 20:00:00|5466.1|5463.1|5463.1|5460.1|5467.6|5464.6|5460.1|5457.1|193
1589230800000|2020-05-11 21:00:00|5462|5458|5466.8|5462.8|5468.6|5464.6|5462|5458|0
1589234400000|2020-05-11 22:00:00|5467.2|5463.2|5469.4|5465.4|5487.3|5483.3|5457.4|5453.4|0
1589238000000|2020-05-11 23:00:00|5469.2|5465.2|5447.6|5445.6|5475.6|5471.6|5443.6|5441.6|838
1589241600000|2020-05-12 00:00:00|5448.1|5446.1|5407.1|5406.1|5450.6|5449.6|5393.1|5392.1|6657
1589245200000|2020-05-12 01:00:00|5406.1|5405.1|5388.1|5387.1|5407.1|5406.1|5379.1|5378.1|4325
1589248800000|2020-05-12 02:00:00|5389.1|5388.1|5391.1|5390.1|5393.1|5392.1|5374.1|5373.1|3229
1589252400000|2020-05-12 03:00:00|5391.6|5390.6|5388.1|5387.1|5393.1|5392.1|5375.1|5374.1|2925
1589256000000|2020-05-12 04:00:00|5387.6|5386.6|5395.6|5394.6|5403.1|5402.1|5380.1|5379.1|3813
1589259600000|2020-05-12 05:00:00|5396.1|5395.1|5411.1|5410.1|5414.1|5413.1|5395.1|5394.1|4431
1589263200000|2020-05-12 06:00:00|5411.5|5409.5|5400.3|5396.3|5417.5|5415.5|5386.5|5384.5|7120
1589266800000|2020-05-12 07:00:00|5399.3|5395.3|5414.5|5411.5|5423|5420|5398.8|5394.8|1238
1589270400000|2020-05-12 08:00:00|5415|5412|5413|5410|5417|5414|5409|5406|600
1589274000000|2020-05-12 09:00:00|5413.5|5410.5|5421.5|5418.5|5422|5419|5409|5406|289
1589277600000|2020-05-12 10:00:00|5422|5419|5428|5425|5429|5426|5419|5416|626
1589281200000|2020-05-12 11:00:00|5428.5|5425.5|5432|5429|5435|5432|5426|5423|505
1589284800000|2020-05-12 12:00:00|5431.5|5428.5|5437|5434|5439.5|5436.5|5427.5|5424.5|563
1589288400000|2020-05-12 13:00:00|5436.5|5433.5|5418.5|5415.5|5439.5|5436.5|5412|5409|784
1589292000000|2020-05-12 14:00:00|5419|5416|5430.5|5427.5|5438|5435|5418.5|5415.5|1769
1589295600000|2020-05-12 15:00:00|5431|5428|5422.5|5419.5|5434|5431|5414.5|5411.5|773
1589299200000|2020-05-12 16:00:00|5423|5420|5424.5|5421.5|5425|5422|5416.5|5413.5|418
1589302800000|2020-05-12 17:00:00|5425|5422|5409|5406|5425|5422|5405|5402|479
1589306400000|2020-05-12 18:00:00|5408.5|5405.5|5401|5398|5411|5408|5395|5392|301
1589310000000|2020-05-12 19:00:00|5400.5|5397.5|5347|5344|5402.5|5399.5|5347|5344|1923
1589313600000|2020-05-12 20:00:00|5347.5|5344.5|5323.2|5320.2|5354|5351|5320|5317|1194
1589317200000|2020-05-12 21:00:00|5325.5|5321.5|5332.7|5328.7|5347.5|5343.5|5317.7|5313.7|0
1589320800000|2020-05-12 22:00:00|5329.8|5325.8|5334.6|5330.6|5353.6|5349.6|5314.9|5310.9|0
1589324400000|2020-05-12 23:00:00|5335.1|5331.1|5313.7|5311.7|5342.6|5338.6|5301.7|5299.7|1246
1589328000000|2020-05-13 00:00:00|5314.7|5312.7|5330.7|5329.7|5340.2|5339.2|5300.2|5299.2|6489
1589331600000|2020-05-13 01:00:00|5330.2|5329.2|5339.7|5338.7|5340.7|5339.7|5307.7|5306.7|3777
1589335200000|2020-05-13 02:00:00|5339.2|5338.2|5361.2|5360.2|5364.2|5363.2|5339.2|5338.2|3071
1589338800000|2020-05-13 03:00:00|5360.2|5359.2|5382.7|5381.7|5390.2|5389.2|5356.2|5355.2|2646
1589342400000|2020-05-13 04:00:00|5383.2|5382.2|5400.2|5399.2|5402.2|5401.2|5364.2|5363.2|3518
1589346000000|2020-05-13 05:00:00|5401.2|5400.2|5406.2|5405.2|5411.2|5410.2|5362.2|5361.2|7653
1589349600000|2020-05-13 06:00:00|5406.7|5404.7|5434.4|5430.4|5440|5436|5401.7|5399.7|7351
1589353200000|2020-05-13 07:00:00|5434.9|5430.9|5413.2|5410.2|5435.4|5431.4|5397.2|5394.2|2137
1589356800000|2020-05-13 08:00:00|5413.7|5410.7|5414.7|5411.7|5426.2|5423.2|5405.2|5402.2|660
1589360400000|2020-05-13 09:00:00|5415.2|5412.2|5439.7|5436.7|5447.2|5444.2|5411.2|5408.2|783
1589364000000|2020-05-13 10:00:00|5440.2|5437.2|5444.2|5441.2|5448.2|5445.2|5436.2|5433.2|531
1589367600000|2020-05-13 11:00:00|5444.7|5441.7|5443.2|5440.2|5445.7|5442.7|5438.2|5435.2|567
1589371200000|2020-05-13 12:00:00|5442.2|5439.2|5426.2|5423.2|5445.2|5442.2|5424.7|5421.7|657
1589374800000|2020-05-13 13:00:00|5426.7|5423.7|5404.7|5401.7|5426.7|5423.7|5389.2|5386.2|1918
1589378400000|2020-05-13 14:00:00|5404.2|5401.2|5406.7|5403.7|5442.7|5439.7|5403.7|5400.7|1852
1589382000000|2020-05-13 15:00:00|5407.2|5404.2|5365.7|5362.7|5414.7|5411.7|5358.2|5355.2|1380
1589385600000|2020-05-13 16:00:00|5366.2|5363.2|5367.7|5364.7|5373.7|5370.7|5343.7|5340.7|1102
1589389200000|2020-05-13 17:00:00|5366.7|5363.7|5355.7|5352.7|5375.7|5372.7|5349.7|5346.7|487
1589392800000|2020-05-13 18:00:00|5355.2|5352.2|5345.2|5342.2|5367.7|5364.7|5342.7|5339.7|424
1589396400000|2020-05-13 19:00:00|5344.7|5341.7|5354.7|5351.7|5372.2|5369.2|5331.7|5328.7|1620
1589400000000|2020-05-13 20:00:00|5354.2|5351.2|5371.5|5368.5|5378.2|5375.2|5351.2|5348.2|469
1589403600000|2020-05-13 21:00:00|5373.5|5369.5|5365.4|5361.4|5374.4|5370.4|5362.2|5358.2|0
1589407200000|2020-05-13 22:00:00|5365.5|5361.5|5373.1|5369.1|5381|5377|5361.2|5357.2|0
1589410800000|2020-05-13 23:00:00|5373.7|5369.7|5360|5358|5380|5376|5356.3|5352.3|848
1589414400000|2020-05-14 00:00:00|5359|5357|5373|5372|5382.5|5381.5|5342.5|5341.5|5907
1589418000000|2020-05-14 01:00:00|5372.5|5371.5|5363.5|5362.5|5387.5|5386.5|5354.5|5353.5|4573
1589421600000|2020-05-14 02:00:00|5363|5362|5375.5|5374.5|5380.5|5379.5|5356.5|5355.5|5472
1589425200000|2020-05-14 03:00:00|5376.5|5375.5|5371.5|5370.5|5382.5|5381.5|5359|5358|3544
1589428800000|2020-05-14 04:00:00|5372.5|5371.5|5353.5|5352.5|5390.5|5389.5|5351.5|5350.5|4500
1589432400000|2020-05-14 05:00:00|5353|5352|5343|5342|5368|5367|5340.5|5339.5|5324
1589436000000|2020-05-14 06:00:00|5343.4|5341.4|5319.1|5315.1|5347.9|5345.9|5303.6|5299.6|8697
1589439600000|2020-05-14 07:00:00|5318.9|5314.9|5328.4|5325.4|5339.4|5336.4|5316.4|5313.4|1878
1589443200000|2020-05-14 08:00:00|5327.9|5324.9|5321.9|5318.9|5329.9|5326.9|5315.4|5312.4|731
1589446800000|2020-05-14 09:00:00|5321.4|5318.4|5330.9|5327.9|5332.4|5329.4|5315.4|5312.4|736
1589450400000|2020-05-14 10:00:00|5331.4|5328.4|5334.4|5331.4|5335.4|5332.4|5318.4|5315.4|916
1589454000000|2020-05-14 11:00:00|5335.4|5332.4|5308.9|5305.9|5336.4|5333.4|5306.9|5303.9|1125
1589457600000|2020-05-14 12:00:00|5309.4|5306.4|5293.9|5290.9|5314.4|5311.4|5279.9|5276.9|1424
1589461200000|2020-05-14 13:00:00|5293.4|5290.4|5269.4|5266.4|5310.4|5307.4|5268.4|5265.4|1663
1589464800000|2020-05-14 14:00:00|5270.4|5267.4|5303.9|5300.9|5317.4|5314.4|5256.4|5253.4|1768
1589468400000|2020-05-14 15:00:00|5304.4|5301.4|5313.4|5310.4|5334.4|5331.4|5303.9|5300.9|1263
1589472000000|2020-05-14 16:00:00|5313.9|5310.9|5338.9|5335.9|5339.9|5336.9|5306.9|5303.9|835
1589475600000|2020-05-14 17:00:00|5339.4|5336.4|5334.9|5331.9|5357.9|5354.9|5331.9|5328.9|508
1589479200000|2020-05-14 18:00:00|5335.4|5332.4|5340.4|5337.4|5344.9|5341.9|5324.9|5321.9|306
1589482800000|2020-05-14 19:00:00|5339.9|5336.9|5355.4|5352.4|5358.9|5355.9|5336.9|5333.9|1309
1589486400000|2020-05-14 20:00:00|5355.9|5352.9|5360.4|5357.4|5369.4|5366.4|5355.9|5352.9|517
1589490000000|2020-05-14 21:00:00|5358.3|5354.3|5362.9|5358.9|5363.3|5359.3|5355.8|5351.8|0
1589493600000|2020-05-14 22:00:00|5359|5355|5364.3|5360.3|5374.5|5370.5|5352|5348|0
1589497200000|2020-05-14 23:00:00|5364.6|5360.6|5371.4|5369.4|5385.3|5381.3|5350.9|5348.9|1004
1589414400000|2020-05-14 00:00:00|5359|5357|5373|5372|5382.5|5381.5|5342.5|5341.5|5907
1589418000000|2020-05-14 01:00:00|5372.5|5371.5|5363.5|5362.5|5387.5|5386.5|5354.5|5353.5|4573
1589421600000|2020-05-14 02:00:00|5363|5362|5375.5|5374.5|5380.5|5379.5|5356.5|5355.5|5472
1589425200000|2020-05-14 03:00:00|5376.5|5375.5|5371.5|5370.5|5382.5|5381.5|5359|5358|3544
1589428800000|2020-05-14 04:00:00|5372.5|5371.5|5353.5|5352.5|5390.5|5389.5|5351.5|5350.5|4500
1589432400000|2020-05-14 05:00:00|5353|5352|5343|5342|5368|5367|5340.5|5339.5|5324
1589436000000|2020-05-14 06:00:00|5343.4|5341.4|5319.1|5315.1|5347.9|5345.9|5303.6|5299.6|8697
1589439600000|2020-05-14 07:00:00|5318.9|5314.9|5328.4|5325.4|5339.4|5336.4|5316.4|5313.4|1878
1589443200000|2020-05-14 08:00:00|5327.9|5324.9|5321.9|5318.9|5329.9|5326.9|5315.4|5312.4|731
1589446800000|2020-05-14 09:00:00|5321.4|5318.4|5330.9|5327.9|5332.4|5329.4|5315.4|5312.4|736
1589450400000|2020-05-14 10:00:00|5331.4|5328.4|5334.4|5331.4|5335.4|5332.4|5318.4|5315.4|916
1589454000000|2020-05-14 11:00:00|5335.4|5332.4|5308.9|5305.9|5336.4|5333.4|5306.9|5303.9|1125
1589457600000|2020-05-14 12:00:00|5309.4|5306.4|5293.9|5290.9|5314.4|5311.4|5279.9|5276.9|1424
1589461200000|2020-05-14 13:00:00|5293.4|5290.4|5269.4|5266.4|5310.4|5307.4|5268.4|5265.4|1663
1589464800000|2020-05-14 14:00:00|5270.4|5267.4|5303.9|5300.9|5317.4|5314.4|5256.4|5253.4|1768
1589468400000|2020-05-14 15:00:00|5304.4|5301.4|5313.4|5310.4|5334.4|5331.4|5303.9|5300.9|1263
1589472000000|2020-05-14 16:00:00|5313.9|5310.9|5338.9|5335.9|5339.9|5336.9|5306.9|5303.9|835
1589475600000|2020-05-14 17:00:00|5339.4|5336.4|5334.9|5331.9|5357.9|5354.9|5331.9|5328.9|508
1589479200000|2020-05-14 18:00:00|5335.4|5332.4|5340.4|5337.4|5344.9|5341.9|5324.9|5321.9|306
1589482800000|2020-05-14 19:00:00|5339.9|5336.9|5355.4|5352.4|5358.9|5355.9|5336.9|5333.9|1309
1589486400000|2020-05-14 20:00:00|5355.9|5352.9|5360.4|5357.4|5369.4|5366.4|5355.9|5352.9|517
1589490000000|2020-05-14 21:00:00|5358.3|5354.3|5362.9|5358.9|5363.3|5359.3|5355.8|5351.8|0
1589493600000|2020-05-14 22:00:00|5359|5355|5364.3|5360.3|5374.5|5370.5|5352|5348|0
1589497200000|2020-05-14 23:00:00|5364.6|5360.6|5371.4|5369.4|5385.3|5381.3|5350.9|5348.9|1004
1589500800000|2020-05-15 00:00:00|5373.4|5371.4|5383.4|5382.4|5402.4|5401.4|5368.9|5367.9|4888
1589504400000|2020-05-15 01:00:00|5384.4|5383.4|5373.4|5372.4|5390.4|5389.4|5356.4|5355.4|3245
1589508000000|2020-05-15 02:00:00|5375.4|5374.4|5373.4|5372.4|5380.4|5379.4|5352.4|5351.4|2171
1589511600000|2020-05-15 03:00:00|5373.9|5372.9|5373.9|5372.9|5378.4|5377.4|5348.4|5347.4|2507
1589515200000|2020-05-15 04:00:00|5374.4|5373.4|5393.4|5392.4|5397.4|5396.4|5372.4|5371.4|2737
1589518800000|2020-05-15 05:00:00|5394.4|5393.4|5388.4|5387.4|5416.9|5415.9|5380.9|5379.9|4530
1589522400000|2020-05-15 06:00:00|5386.3|5385.3|5407.2|5403.2|5411.8|5409.8|5381.8|5379.8|6714
1589526000000|2020-05-15 07:00:00|5407.8|5403.8|5412.8|5409.8|5429.5|5425.5|5402.3|5399.3|1239
1589529600000|2020-05-15 08:00:00|5412.3|5409.3|5409.3|5406.3|5413.8|5410.8|5403.3|5400.3|634
1589533200000|2020-05-15 09:00:00|5408.8|5405.8|5409.8|5406.8|5417.8|5414.8|5401.3|5398.3|548
1589536800000|2020-05-15 10:00:00|5410.3|5407.3|5390.3|5387.3|5416.3|5413.3|5385.8|5382.8|802
1589540400000|2020-05-15 11:00:00|5390.8|5387.8|5371.8|5368.8|5391.8|5388.8|5367.3|5364.3|1210
1589544000000|2020-05-15 12:00:00|5372.3|5369.3|5374.8|5371.8|5389.3|5386.3|5365.8|5362.8|725
1589547600000|2020-05-15 13:00:00|5375.3|5372.3|5403.8|5400.8|5412.8|5409.8|5369.8|5366.8|857
1589551200000|2020-05-15 14:00:00|5404.3|5401.3|5401.3|5398.3|5423.8|5420.8|5399.3|5396.3|1050
1589554800000|2020-05-15 15:00:00|5400.3|5397.3|5403.3|5400.3|5406.3|5403.3|5385.3|5382.3|842
1589558400000|2020-05-15 16:00:00|5402.3|5399.3|5408.3|5405.3|5419.8|5416.8|5400.3|5397.3|316
1589562000000|2020-05-15 17:00:00|5407.8|5404.8|5419.3|5416.3|5421.8|5418.8|5407.3|5404.3|234
1589565600000|2020-05-15 18:00:00|5420.3|5417.3|5410.8|5407.8|5429.3|5426.3|5409.3|5406.3|288
1589569200000|2020-05-15 19:00:00|5411.3|5408.3|5444.8|5441.8|5449.8|5446.8|5407.8|5404.8|2037
1589572800000|2020-05-15 20:00:00|5445.3|5442.3|5440.3|5437.3|5446.3|5443.3|5427.3|5424.3|239
1589576400000|2020-05-15 21:00:00|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|0
1589752800000|2020-05-17 22:00:00|5440.7|5436.7|5461.3|5457.3|5474.9|5470.9|5424.3|5420.3|0
1589756400000|2020-05-17 23:00:00|5461.9|5457.9|5471.3|5469.3|5480.8|5478.8|5452.8|5448.8|1154
1589760000000|2020-05-18 00:00:00|5472.8|5470.8|5462.3|5461.3|5482.8|5481.8|5454.8|5453.8|3915
1589763600000|2020-05-18 01:00:00|5463.3|5462.3|5480.3|5479.3|5484.3|5483.3|5457.3|5456.3|3209
1589767200000|2020-05-18 02:00:00|5479.8|5478.8|5471.3|5470.3|5490.3|5489.3|5469.3|5468.3|2573
1589770800000|2020-05-18 03:00:00|5470.3|5469.3|5467.8|5466.8|5484.3|5483.3|5467.3|5466.3|2017
1589774400000|2020-05-18 04:00:00|5468.3|5467.3|5475.3|5474.3|5478.3|5477.3|5462.8|5461.8|2801
1589778000000|2020-05-18 05:00:00|5476.3|5475.3|5454.3|5453.3|5478.3|5477.3|5449.3|5448.3|4547
1589781600000|2020-05-18 06:00:00|5454.8|5452.8|5480.6|5476.6|5491.8|5487.8|5454.3|5452.3|4586
1589785200000|2020-05-18 07:00:00|5481.1|5477.1|5497.3|5494.3|5499.3|5495.3|5480.6|5476.6|860
1589788800000|2020-05-18 08:00:00|5496.8|5493.8|5508.8|5505.8|5515.3|5512.3|5496.3|5493.3|1065
1589792400000|2020-05-18 09:00:00|5509.3|5506.3|5500.3|5497.3|5511.3|5508.3|5495.3|5492.3|472
1589796000000|2020-05-18 10:00:00|5500.8|5497.8|5509.8|5506.8|5509.8|5506.8|5500.3|5497.3|401
1589799600000|2020-05-18 11:00:00|5510.8|5507.8|5535.3|5532.3|5536.8|5533.8|5503.8|5500.8|672
1589803200000|2020-05-18 12:00:00|5534.8|5531.8|5561.3|5558.3|5561.8|5558.8|5530.8|5527.8|942
1589806800000|2020-05-18 13:00:00|5561.8|5558.8|5552.3|5549.3|5567.8|5564.8|5545.3|5542.3|1515
1589810400000|2020-05-18 14:00:00|5553.3|5550.3|5568.3|5565.3|5569.8|5566.8|5543.8|5540.8|1034
1589814000000|2020-05-18 15:00:00|5567.8|5564.8|5591.3|5588.3|5597.3|5594.3|5567.3|5564.3|1567
1589817600000|2020-05-18 16:00:00|5590.8|5587.8|5589.3|5586.3|5594.3|5591.3|5583.3|5580.3|696
1589821200000|2020-05-18 17:00:00|5589.8|5586.8|5605.8|5602.8|5606.3|5603.3|5589.3|5586.3|665
1589824800000|2020-05-18 18:00:00|5605.3|5602.3|5600.8|5597.8|5608.3|5605.3|5596.3|5593.3|572
1589828400000|2020-05-18 19:00:00|5600.3|5597.3|5595.3|5592.3|5609.3|5606.3|5591.3|5588.3|1600
1589832000000|2020-05-18 20:00:00|5594.8|5591.8|5592.8|5589.8|5599.3|5596.3|5586.3|5583.3|775
1589835600000|2020-05-18 21:00:00|5595.2|5591.2|5595.1|5591.1|5598|5594|5590.9|5586.9|0
1589839200000|2020-05-18 22:00:00|5596.8|5592.8|5617.1|5613.1|5620.5|5616.5|5585.8|5581.8|0
1589842800000|2020-05-18 23:00:00|5617.7|5613.7|5612.3|5610.3|5619.8|5617.8|5585.8|5583.8|1550
1589846400000|2020-05-19 00:00:00|5613.3|5611.3|5575.3|5574.3|5613.8|5612.8|5567.8|5566.8|6808
1589850000000|2020-05-19 01:00:00|5574.3|5573.3|5575.3|5574.3|5583.3|5582.3|5561.3|5560.3|4374
1589853600000|2020-05-19 02:00:00|5574.8|5573.8|5570.8|5569.8|5584.3|5583.3|5567.3|5566.3|1764
1589857200000|2020-05-19 03:00:00|5570.3|5569.3|5559.3|5558.3|5573.3|5572.3|5549.3|5548.3|2798
1589860800000|2020-05-19 04:00:00|5559.8|5558.8|5585.3|5584.3|5586.3|5585.3|5559.3|5558.3|3379
1589864400000|2020-05-19 05:00:00|5585.8|5584.8|5564.3|5563.3|5586.8|5585.8|5558.3|5557.3|4871
1589868000000|2020-05-19 06:00:00|5564.5|5562.5|5596.9|5592.9|5605.2|5601.2|5550.5|5548.5|7546
1589871600000|2020-05-19 07:00:00|5596.7|5592.7|5548.5|5545.5|5596.7|5592.7|5544.5|5541.5|2000
1589875200000|2020-05-19 08:00:00|5549|5546|5529.5|5526.5|5551|5548|5521|5518|1193
1589878800000|2020-05-19 09:00:00|5528.5|5525.5|5528.5|5525.5|5532|5529|5515|5512|1176
1589882400000|2020-05-19 10:00:00|5528|5525|5519|5516|5528.5|5525.5|5509.5|5506.5|693
1589886000000|2020-05-19 11:00:00|5519.5|5516.5|5538.5|5535.5|5549|5546|5519|5516|504
1589889600000|2020-05-19 12:00:00|5539|5536|5535.5|5532.5|5542|5539|5530|5527|637
1589893200000|2020-05-19 13:00:00|5535|5532|5525.5|5522.5|5537|5534|5512|5509|797
1589896800000|2020-05-19 14:00:00|5526|5523|5531.5|5528.5|5544|5541|5514|5511|1746
1589900400000|2020-05-19 15:00:00|5531|5528|5524.5|5521.5|5540|5537|5521.5|5518.5|729
1589904000000|2020-05-19 16:00:00|5525|5522|5521.5|5518.5|5529|5526|5515|5512|335
1589907600000|2020-05-19 17:00:00|5522|5519|5524.5|5521.5|5528|5525|5518|5515|289
1589911200000|2020-05-19 18:00:00|5524|5521|5506.5|5503.5|5533|5530|5505.5|5502.5|449
1589914800000|2020-05-19 19:00:00|5506|5503|5488.5|5485.5|5527|5524|5487|5484|2105
1589918400000|2020-05-19 20:00:00|5489.5|5486.5|5497|5494|5497.5|5494.5|5487|5484|346
1589922000000|2020-05-19 21:00:00|5494.9|5490.9|5491.5|5487.5|5495.8|5491.8|5487.2|5483.2|0
1589925600000|2020-05-19 22:00:00|5489.9|5485.9|5502.2|5498.2|5505.9|5501.9|5478.8|5474.8|0
1589929200000|2020-05-19 23:00:00|5501.7|5497.7|5493.5|5491.5|5514.7|5510.7|5486.5|5484.5|1026
1589932800000|2020-05-20 00:00:00|5496.5|5494.5|5528.5|5527.5|5529.5|5528.5|5493|5492|4956
1589936400000|2020-05-20 01:00:00|5528|5527|5554|5553|5554|5553|5519|5518|3176
1589940000000|2020-05-20 02:00:00|5553|5552|5561|5560|5564|5563|5543|5542|2458
1589943600000|2020-05-20 03:00:00|5561.5|5560.5|5563|5562|5567.5|5566.5|5549|5548|2010
1589947200000|2020-05-20 04:00:00|5562.5|5561.5|5576|5575|5591|5590|5559|5558|3461
1589950800000|2020-05-20 05:00:00|5577|5576|5580|5579|5590|5589|5571|5570|4397
1589954400000|2020-05-20 06:00:00|5580.4|5578.4|5578.3|5574.3|5581.7|5579.4|5568.4|5566.3|5178
1589958000000|2020-05-20 07:00:00|5578.5|5574.5|5563.9|5560.9|5600.5|5596.5|5558.9|5555.9|1369
1589961600000|2020-05-20 08:00:00|5564.4|5561.4|5591.9|5588.9|5595.9|5592.9|5563.9|5560.9|993
1589965200000|2020-05-20 09:00:00|5591.4|5588.4|5599.4|5596.4|5601.4|5598.4|5582.9|5579.9|432
1589968800000|2020-05-20 10:00:00|5599.9|5596.9|5595.4|5592.4|5607.9|5604.9|5591.9|5588.9|489
1589972400000|2020-05-20 11:00:00|5594.4|5591.4|5590.9|5587.9|5595.9|5592.9|5583.9|5580.9|453
1589976000000|2020-05-20 12:00:00|5591.9|5588.9|5587.4|5584.4|5600.4|5597.4|5581.9|5578.9|879
1589979600000|2020-05-20 13:00:00|5587.9|5584.9|5593.4|5590.4|5599.4|5596.4|5583.9|5580.9|783
1589983200000|2020-05-20 14:00:00|5593.9|5590.9|5602.9|5599.9|5610.4|5607.4|5592.4|5589.4|972
1589986800000|2020-05-20 15:00:00|5603.9|5600.9|5606.4|5603.4|5615.9|5612.9|5602.4|5599.4|797
1589990400000|2020-05-20 16:00:00|5606.9|5603.9|5604.9|5601.9|5608.9|5605.9|5590.9|5587.9|614
1589994000000|2020-05-20 17:00:00|5605.4|5602.4|5597.9|5594.9|5606.4|5603.4|5592.4|5589.4|254
1589997600000|2020-05-20 18:00:00|5598.4|5595.4|5606.4|5603.4|5608.4|5605.4|5586.4|5583.4|355
1590001200000|2020-05-20 19:00:00|5605.9|5602.9|5606.4|5603.4|5610.4|5607.4|5591.9|5588.9|534
1590004800000|2020-05-20 20:00:00|5606.9|5603.9|5603.4|5600.4|5613.9|5610.9|5602.9|5599.9|262
1590008400000|2020-05-20 21:00:00|5605.6|5601.6|5609.1|5605.1|5611|5607|5605|5601|0
1590012000000|2020-05-20 22:00:00|5611.6|5607.6|5598.2|5594.2|5612.8|5608.8|5597|5593|0
1590015600000|2020-05-20 23:00:00|5598.4|5594.4|5631.7|5629.7|5639.2|5637.2|5593.5|5589.5|2034
1590019200000|2020-05-21 00:00:00|5631.2|5629.2|5595.7|5594.7|5633.7|5631.7|5579.2|5578.2|5968
1590022800000|2020-05-21 01:00:00|5594.7|5593.7|5561.7|5560.7|5599.7|5598.7|5561.7|5560.7|4562
1590026400000|2020-05-21 02:00:00|5562.7|5561.7|5571.7|5570.7|5576.7|5575.7|5542.2|5541.2|5146
1590030000000|2020-05-21 03:00:00|5572.7|5571.7|5574.7|5573.7|5578.2|5577.2|5565.2|5564.2|2208
1590033600000|2020-05-21 04:00:00|5574.2|5573.2|5577.7|5576.7|5578.7|5577.7|5555.7|5554.7|3298
1590037200000|2020-05-21 05:00:00|5578.7|5577.7|5557.7|5556.7|5585.7|5584.7|5556.7|5555.7|4131
1590040800000|2020-05-21 06:00:00|5558.2|5557.2|5543.2|5539.2|5561.2|5559.2|5540.2|5536.9|6440
1590044400000|2020-05-21 07:00:00|5543.1|5539.1|5539.7|5536.7|5549.7|5546.7|5530.4|5526.4|708
1590048000000|2020-05-21 08:00:00|5540.2|5537.2|5542.7|5539.7|5543.7|5540.7|5526.2|5523.2|693
1590051600000|2020-05-21 09:00:00|5542.2|5539.2|5539.7|5536.7|5549.7|5546.7|5533.7|5530.7|415
1590055200000|2020-05-21 10:00:00|5540.2|5537.2|5539.7|5536.7|5543.7|5540.7|5530.7|5527.7|356
1590058800000|2020-05-21 11:00:00|5540.7|5537.7|5541.2|5538.2|5556.7|5553.7|5540.2|5537.2|574
1590062400000|2020-05-21 12:00:00|5540.7|5537.7|5564.2|5561.2|5572.7|5569.7|5538.7|5535.7|788
1590066000000|2020-05-21 13:00:00|5563.7|5560.7|5577.7|5574.7|5585.2|5582.2|5560.7|5557.7|915
1590069600000|2020-05-21 14:00:00|5578.2|5575.2|5561.2|5558.2|5586.2|5583.2|5551.2|5548.2|876
1590073200000|2020-05-21 15:00:00|5560.7|5557.7|5552.2|5549.2|5560.7|5557.7|5527.7|5524.7|769
1590076800000|2020-05-21 16:00:00|5551.7|5548.7|5546.7|5543.7|5565.7|5562.7|5545.2|5542.2|359
1590080400000|2020-05-21 17:00:00|5547.2|5544.2|5551.7|5548.7|5561.7|5558.7|5545.2|5542.2|205
1590084000000|2020-05-21 18:00:00|5551.2|5548.2|5546.7|5543.7|5560.2|5557.2|5542.7|5539.7|196
1590087600000|2020-05-21 19:00:00|5546.2|5543.2|5542.2|5539.2|5560.7|5557.7|5537.7|5534.7|861
1590091200000|2020-05-21 20:00:00|5542.7|5539.7|5539.7|5536.7|5547.7|5544.7|5534.7|5531.7|284
1590094800000|2020-05-21 21:00:00|5543.9|5539.9|5543|5539|5547|5543|5543|5539|0
1590098400000|2020-05-21 22:00:00|5542.5|5538.5|5553.6|5549.6|5559.3|5555.3|5535.8|5531.8|0
1590102000000|2020-05-21 23:00:00|5553.7|5549.7|5556.2|5554.2|5567.7|5565.7|5550.6|5546.6|739
1590105600000|2020-05-22 00:00:00|5557.2|5555.2|5559.8|5558.8|5573.7|5572.7|5541.7|5540.7|3165
1590109200000|2020-05-22 01:00:00|5560.3|5559.3|5541.8|5540.8|5566.8|5565.8|5531.8|5530.8|3725
1590112800000|2020-05-22 02:00:00|5541.3|5540.3|5522.8|5521.8|5541.8|5540.8|5516.8|5515.8|4190
1590116400000|2020-05-22 03:00:00|5522.3|5521.3|5508.8|5507.8|5531.3|5530.3|5506.8|5505.8|2459
1590120000000|2020-05-22 04:00:00|5507.8|5506.8|5503.8|5502.8|5519.3|5518.3|5502.8|5501.8|2245
1590123600000|2020-05-22 05:00:00|5504.3|5503.3|5498.8|5497.8|5508.8|5507.8|5495.8|5494.8|3651
1590127200000|2020-05-22 06:00:00|5499.3|5496.8|5492.1|5488.1|5510.8|5508.8|5489.7|5485.7|4778
1590130800000|2020-05-22 07:00:00|5493|5489|5482.8|5479.8|5501.8|5498.8|5478.8|5475.8|1301
1590134400000|2020-05-22 08:00:00|5483.3|5480.3|5512.3|5509.3|5512.8|5509.8|5483.3|5480.3|890
1590138000000|2020-05-22 09:00:00|5512.8|5509.8|5511.8|5508.8|5519.3|5516.3|5508.8|5505.8|522
1590141600000|2020-05-22 10:00:00|5512.3|5509.3|5528.3|5525.3|5530.8|5527.8|5511.8|5508.8|515
1590145200000|2020-05-22 11:00:00|5528.8|5525.8|5550.3|5547.3|5552.8|5549.8|5526.8|5523.8|621
1590148800000|2020-05-22 12:00:00|5550.8|5547.8|5556.8|5553.8|5559.3|5556.3|5547.8|5544.8|629
1590152400000|2020-05-22 13:00:00|5557.3|5554.3|5558.3|5555.3|5564.8|5561.8|5539.8|5536.8|845
1590156000000|2020-05-22 14:00:00|5558.8|5555.8|5546.8|5543.8|5560.8|5557.8|5538.3|5535.3|705
1590159600000|2020-05-22 15:00:00|5546.3|5543.3|5552.8|5549.8|5556.8|5553.8|5544.8|5541.8|740
1590163200000|2020-05-22 16:00:00|5553.8|5550.8|5559.3|5556.3|5564.3|5561.3|5550.8|5547.8|316
1590166800000|2020-05-22 17:00:00|5559.8|5556.8|5563.3|5560.3|5563.8|5560.8|5557.8|5554.8|87
1590170400000|2020-05-22 18:00:00|5563.8|5560.8|5569.3|5566.3|5572.3|5569.3|5563.8|5560.8|202
1590174000000|2020-05-22 19:00:00|5569.8|5566.8|5567.8|5564.8|5575.8|5572.8|5556.3|5553.3|1020
1590177600000|2020-05-22 20:00:00|5568.8|5565.8|5574.8|5571.8|5583.3|5580.3|5568.8|5565.8|231
1590357600000|2020-05-24 22:00:00|5570.6|5566.6|5572.7|5568.7|5580.8|5576.8|5560.8|5556.8|0
1590361200000|2020-05-24 23:00:00|5572.1|5568.1|5583.7|5581.7|5594.7|5592.7|5566.1|5562.1|1077
1590364800000|2020-05-25 00:00:00|5584.7|5582.7|5591.7|5590.7|5593.7|5592.7|5569.7|5568.7|4110
1590368400000|2020-05-25 01:00:00|5591.2|5590.2|5595.2|5594.2|5600.7|5599.7|5576.7|5575.7|3295
1590372000000|2020-05-25 02:00:00|5595.7|5594.7|5573.2|5572.2|5595.7|5594.7|5571.7|5570.7|2313
1590375600000|2020-05-25 03:00:00|5572.7|5571.7|5582.7|5581.7|5584.7|5583.7|5571.7|5570.7|2148
1590379200000|2020-05-25 04:00:00|5581.7|5580.7|5580.7|5579.7|5587.7|5586.7|5579.7|5578.7|1554
1590382800000|2020-05-25 05:00:00|5581.2|5580.2|5605.7|5604.7|5608.7|5607.7|5581.2|5580.2|3513
1590386400000|2020-05-25 06:00:00|5606.2|5604.2|5625.3|5621.3|5638.5|5634.5|5605.7|5603.7|6005
1590390000000|2020-05-25 07:00:00|5625.2|5621.2|5630.7|5627.7|5631.7|5628.7|5616|5612|1632
1590393600000|2020-05-25 08:00:00|5629.7|5626.7|5659.7|5656.7|5663.7|5660.7|5624.2|5621.2|1063
1590397200000|2020-05-25 09:00:00|5660.2|5657.2|5663.2|5660.2|5665.7|5662.7|5655.7|5652.7|437
1590400800000|2020-05-25 10:00:00|5663.7|5660.7|5667.2|5664.2|5669.7|5666.7|5654.7|5651.7|317
1590404400000|2020-05-25 11:00:00|5667.7|5664.7|5663.7|5660.7|5668.7|5665.7|5660.7|5657.7|219
1590408000000|2020-05-25 12:00:00|5663.2|5660.2|5669.7|5666.7|5672.7|5669.7|5661.7|5658.7|235
1590411600000|2020-05-25 13:00:00|5670.7|5667.7|5675.2|5672.2|5677.2|5674.2|5667.7|5664.7|407
1590415200000|2020-05-25 14:00:00|5675.7|5672.7|5677.7|5674.7|5678.7|5675.7|5669.2|5666.2|480
1590418800000|2020-05-25 15:00:00|5678.2|5675.2|5679.2|5676.2|5682.7|5679.7|5674.7|5671.7|278
1590422400000|2020-05-25 16:00:00|5679.7|5676.7|5679.2|5676.2|5679.7|5676.7|5676.7|5673.7|109
1590426000000|2020-05-25 17:00:00|5678.7|5675.7|5673.7|5670.7|5679.7|5676.7|5673.7|5670.7|84
1590429600000|2020-05-25 18:00:00|5673.2|5670.2|5673.7|5670.7|5674.7|5671.7|5672.2|5669.2|34
1590433200000|2020-05-25 19:00:00|5674.7|5671.7|5674.7|5671.7|5676.7|5673.7|5673.7|5670.7|37
1590436800000|2020-05-25 20:00:00|5674.2|5671.2|5673.7|5670.7|5675.7|5672.7|5672.2|5669.2|40
1590440400000|2020-05-25 21:00:00|5674.2|5670.2|5666.3|5662.3|5674.8|5670.8|5664.4|5660.4|0
1590444000000|2020-05-25 22:00:00|5664.9|5660.9|5667.7|5663.7|5670.2|5666.2|5656.5|5652.5|0
1590447600000|2020-05-25 23:00:00|5668|5664|5657.2|5655.2|5673.7|5671.7|5656.2|5654.2|1028
1590451200000|2020-05-26 00:00:00|5658.2|5656.2|5677.7|5676.7|5683.7|5682.7|5642.7|5641.7|6056
1590454800000|2020-05-26 01:00:00|5678.7|5677.7|5722.7|5721.7|5722.7|5721.7|5669.7|5668.7|5333
1590458400000|2020-05-26 02:00:00|5723.7|5722.7|5721.7|5720.7|5731.7|5730.7|5712.7|5711.7|3532
1590462000000|2020-05-26 03:00:00|5720.7|5719.7|5733.7|5732.7|5733.7|5732.7|5716.7|5715.7|2771
1590465600000|2020-05-26 04:00:00|5732.7|5731.7|5750.7|5749.7|5763.7|5762.7|5732.7|5731.7|4427
1590469200000|2020-05-26 05:00:00|5751.2|5750.2|5758.7|5757.7|5759.7|5758.7|5726.2|5725.2|6865
1590472800000|2020-05-26 06:00:00|5758.5|5756.5|5812.6|5808.6|5822|5818|5754.5|5752.5|12251
1590476400000|2020-05-26 07:00:00|5812.7|5808.7|5775|5772|5815.9|5811.9|5774|5771|2483
1590480000000|2020-05-26 08:00:00|5774.5|5771.5|5771|5768|5785|5782|5763|5760|1227
1590483600000|2020-05-26 09:00:00|5770|5767|5773.5|5770.5|5782|5779|5769|5766|870
1590487200000|2020-05-26 10:00:00|5773|5770|5761.5|5758.5|5773.5|5770.5|5760|5757|870
1590490800000|2020-05-26 11:00:00|5761|5758|5762|5759|5766|5763|5755|5752|754
1590494400000|2020-05-26 12:00:00|5761|5758|5772|5769|5774|5771|5751|5748|652
1590498000000|2020-05-26 13:00:00|5771.5|5768.5|5748.5|5745.5|5779.5|5776.5|5748|5745|1778
1590501600000|2020-05-26 14:00:00|5749|5746|5765|5762|5767.5|5764.5|5748|5745|1341
1590505200000|2020-05-26 15:00:00|5763|5760|5755|5752|5767.5|5764.5|5750|5747|1264
1590508800000|2020-05-26 16:00:00|5754|5751|5761.5|5758.5|5762.5|5759.5|5748|5745|453
1590512400000|2020-05-26 17:00:00|5761|5758|5767.5|5764.5|5770.5|5767.5|5759|5756|343
1590516000000|2020-05-26 18:00:00|5767|5764|5752.5|5749.5|5771.5|5768.5|5750|5747|433
1590519600000|2020-05-26 19:00:00|5752|5749|5739|5736|5755.5|5752.5|5728|5725|1855
1590523200000|2020-05-26 20:00:00|5739.5|5736.5|5744.5|5741.5|5748|5745|5737.5|5734.5|250
1590526800000|2020-05-26 21:00:00|5743|5739|5740.9|5736.9|5743.1|5739.1|5738.3|5734.3|0
1590530400000|2020-05-26 22:00:00|5742.8|5738.8|5741.9|5737.9|5745.8|5741.8|5732.4|5728.4|0
1590534000000|2020-05-26 23:00:00|5742.2|5738.2|5745.1|5743.1|5751.6|5749.6|5733.3|5729.3|1251
1590537600000|2020-05-27 00:00:00|5744.6|5742.6|5749.1|5748.1|5761.1|5760.1|5710.1|5709.1|7821
1590541200000|2020-05-27 01:00:00|5750.1|5749.1|5783.6|5782.6|5792.1|5791.1|5745.1|5744.1|6575
1590544800000|2020-05-27 02:00:00|5784.1|5783.1|5800.6|5799.6|5804.6|5803.6|5764.1|5763.1|4997
1590548400000|2020-05-27 03:00:00|5800.1|5799.1|5829.1|5828.1|5838.1|5837.1|5796.1|5795.1|5581
1590552000000|2020-05-27 04:00:00|5829.6|5828.6|5810.1|5809.1|5836.1|5835.1|5797.1|5796.1|5614
1590555600000|2020-05-27 05:00:00|5811.1|5810.1|5763.1|5762.1|5811.1|5810.1|5755.1|5754.1|9043
1590559200000|2020-05-27 06:00:00|5763.3|5761.3|5784.6|5780.6|5789.1|5785.1|5754.3|5752.3|8831
1590562800000|2020-05-27 07:00:00|5784.3|5780.3|5786.3|5783.3|5799.7|5795.7|5764.8|5761.8|1343
1590566400000|2020-05-27 08:00:00|5785.8|5782.8|5801.8|5798.8|5807.8|5804.8|5785.8|5782.8|622
1590570000000|2020-05-27 09:00:00|5802.3|5799.3|5818.8|5815.8|5822.8|5819.8|5798.8|5795.8|696
1590573600000|2020-05-27 10:00:00|5819.3|5816.3|5818.3|5815.3|5819.8|5816.8|5808.8|5805.8|1089
1590577200000|2020-05-27 11:00:00|5818.8|5815.8|5818.8|5815.8|5825.8|5822.8|5814.8|5811.8|826
1590580800000|2020-05-27 12:00:00|5819.3|5816.3|5818.8|5815.8|5827.8|5824.8|5812.8|5809.8|1203
1590584400000|2020-05-27 13:00:00|5817.8|5814.8|5791.8|5788.8|5831.8|5828.8|5790.8|5787.8|1840
1590588000000|2020-05-27 14:00:00|5792.3|5789.3|5771.8|5768.8|5807.3|5804.3|5753.8|5750.8|1802
1590591600000|2020-05-27 15:00:00|5772.3|5769.3|5801.3|5798.3|5805.3|5802.3|5766.8|5763.8|1818
1590595200000|2020-05-27 16:00:00|5801.8|5798.8|5811.8|5808.8|5815.8|5812.8|5797.8|5794.8|720
1590598800000|2020-05-27 17:00:00|5811.3|5808.3|5813.8|5810.8|5816.8|5813.8|5797.8|5794.8|635
1590602400000|2020-05-27 18:00:00|5814.8|5811.8|5825.8|5822.8|5826.8|5823.8|5814.8|5811.8|438
1590606000000|2020-05-27 19:00:00|5826.3|5823.3|5817.8|5814.8|5829.8|5826.8|5811.3|5808.3|1780
1590609600000|2020-05-27 20:00:00|5818.3|5815.3|5822.3|5819.3|5828.8|5825.8|5816.3|5813.3|395
1590613200000|2020-05-27 21:00:00|5822|5818|5819.9|5815.9|5823|5819|5816.4|5812.4|0
1590616800000|2020-05-27 22:00:00|5820.6|5816.6|5831.4|5827.4|5839.9|5835.9|5813.3|5809.3|0
1590620400000|2020-05-27 23:00:00|5832|5828|5855.4|5853.4|5862.9|5860.9|5815.5|5811.5|1665
1590624000000|2020-05-28 00:00:00|5856.9|5854.9|5903.4|5902.4|5914.9|5913.9|5849.4|5848.4|6223
1590627600000|2020-05-28 01:00:00|5902.9|5901.9|5912.9|5911.9|5921.9|5920.9|5892.4|5891.4|4310
1590631200000|2020-05-28 02:00:00|5911.9|5910.9|5892.9|5891.9|5927.9|5926.9|5891.9|5890.9|3602
1590634800000|2020-05-28 03:00:00|5891.9|5890.9|5837.9|5836.9|5892.4|5891.4|5828.9|5827.9|5980
1590638400000|2020-05-28 04:00:00|5838.9|5837.9|5857.9|5856.9|5862.9|5861.9|5827.9|5826.9|5499
1590642000000|2020-05-28 05:00:00|5858.4|5857.4|5864.9|5863.9|5868.9|5867.9|5841.9|5840.9|6161
1590645600000|2020-05-28 06:00:00|5865.4|5863.4|5836.1|5832.1|5873.4|5871.4|5832.4|5828.4|8257
1590649200000|2020-05-28 07:00:00|5836.6|5832.6|5849.9|5846.9|5858.9|5855.9|5828.6|5824.6|1306
1590652800000|2020-05-28 08:00:00|5850.4|5847.4|5844.4|5841.4|5862.9|5859.9|5838.4|5835.4|810
1590656400000|2020-05-28 09:00:00|5844.9|5841.9|5818.4|5815.4|5848.4|5845.4|5814.9|5811.9|624
1590660000000|2020-05-28 10:00:00|5818.9|5815.9|5835.9|5832.9|5837.9|5834.9|5814.9|5811.9|397
1590663600000|2020-05-28 11:00:00|5836.4|5833.4|5831.4|5828.4|5840.9|5837.9|5828.4|5825.4|486
1590667200000|2020-05-28 12:00:00|5831.9|5828.9|5836.4|5833.4|5840.9|5837.9|5827.9|5824.9|473
1590670800000|2020-05-28 13:00:00|5836.9|5833.9|5830.4|5827.4|5848.4|5845.4|5818.4|5815.4|1269
1590674400000|2020-05-28 14:00:00|5830.9|5827.9|5835.4|5832.4|5854.4|5851.4|5823.4|5820.4|1282
1590678000000|2020-05-28 15:00:00|5835.9|5832.9|5846.4|5843.4|5849.4|5846.4|5831.9|5828.9|878
1590681600000|2020-05-28 16:00:00|5846.9|5843.9|5852.9|5849.9|5854.9|5851.9|5836.9|5833.9|365
1590685200000|2020-05-28 17:00:00|5853.4|5850.4|5856.4|5853.4|5860.9|5857.9|5846.9|5843.9|454
1590688800000|2020-05-28 18:00:00|5856.9|5853.9|5858.4|5855.4|5861.9|5858.9|5850.9|5847.9|703
1590692400000|2020-05-28 19:00:00|5857.9|5854.9|5824.9|5821.9|5869.4|5866.4|5821.4|5818.4|1399
1590696000000|2020-05-28 20:00:00|5825.9|5822.9|5833.9|5830.9|5840.4|5837.4|5825.4|5822.4|296
1590699600000|2020-05-28 21:00:00|5837.7|5833.7|5833.7|5829.7|5841|5837|5833.7|5829.7|0
1590703200000|2020-05-28 22:00:00|5835.1|5831.1|5825.7|5821.7|5842.8|5838.8|5823|5819|0
1590706800000|2020-05-28 23:00:00|5825.4|5821.4|5820.9|5818.9|5834.4|5830.4|5808.4|5806|1020
1590710400000|2020-05-29 00:00:00|5819.9|5817.9|5766.9|5765.9|5822.9|5821.9|5758.9|5757.9|6512
1590714000000|2020-05-29 01:00:00|5767.4|5766.4|5780.4|5779.4|5790.9|5789.9|5764.9|5763.9|5514
1590717600000|2020-05-29 02:00:00|5780.9|5779.9|5793.4|5792.4|5800.9|5799.9|5771.9|5770.9|3684
1590721200000|2020-05-29 03:00:00|5793.9|5792.9|5795.9|5794.9|5801.9|5800.9|5783.9|5782.9|2521
1590724800000|2020-05-29 04:00:00|5796.9|5795.9|5818.9|5817.9|5818.9|5817.9|5788.9|5787.9|3095
1590728400000|2020-05-29 05:00:00|5819.9|5818.9|5789.9|5788.9|5824.9|5823.9|5785.4|5784.4|5284
1590732000000|2020-05-29 06:00:00|5790.4|5788.4|5761.2|5757.2|5804.4|5802.4|5737.4|5733.6|17954
1590735600000|2020-05-29 07:00:00|5761.8|5757.8|5735.4|5732.4|5768|5764|5727.9|5724.9|2237
1590739200000|2020-05-29 08:00:00|5734.9|5731.9|5723.9|5720.9|5734.9|5731.9|5719.9|5716.9|1435
1590742800000|2020-05-29 09:00:00|5724.4|5721.4|5731.9|5728.9|5732.9|5729.9|5716.9|5713.9|1089
1590746400000|2020-05-29 10:00:00|5731.4|5728.4|5728.9|5725.9|5739.4|5736.4|5721.4|5718.4|968
1590750000000|2020-05-29 11:00:00|5728.4|5725.4|5737.9|5734.9|5741.4|5738.4|5725.9|5722.9|918
1590753600000|2020-05-29 12:00:00|5737.4|5734.4|5721.9|5718.9|5743.9|5740.9|5721.9|5718.9|1263
1590757200000|2020-05-29 13:00:00|5720.9|5717.9|5712.9|5709.9|5725.4|5722.4|5707.4|5704.4|2151
1590760800000|2020-05-29 14:00:00|5715.4|5712.4|5693.9|5690.9|5720.9|5717.9|5689.9|5686.9|1896
1590764400000|2020-05-29 15:00:00|5694.9|5691.9|5686.9|5683.9|5704.9|5701.9|5686.9|5683.9|1503
1590768000000|2020-05-29 16:00:00|5687.9|5684.9|5685.4|5682.4|5694.9|5691.9|5654.4|5651.4|1399
1590771600000|2020-05-29 17:00:00|5685.9|5682.9|5661.4|5658.4|5687.9|5684.9|5659.9|5656.9|972
1590775200000|2020-05-29 18:00:00|5660.9|5657.9|5681.9|5678.9|5686.9|5683.9|5644.9|5641.9|1773
1590778800000|2020-05-29 19:00:00|5681.4|5678.4|5693.9|5690.9|5710.4|5707.4|5681.4|5678.4|2125
1590782400000|2020-05-29 20:00:00|5692.4|5689.4|5726.4|5723.4|5726.4|5723.4|5690.9|5687.9|388
1590962400000|2020-05-31 22:00:00|5654.8|5650.8|5688.5|5684.5|5689.9|5685.9|5643.4|5639.4|0
1590966000000|2020-05-31 23:00:00|5688|5684|5699.4|5697.4|5699.9|5697.9|5674.9|5671.6|2178
1590969600000|2020-06-01 00:00:00|5698.9|5696.9|5744.9|5743.9|5744.9|5743.9|5687.9|5686.9|9251
1590973200000|2020-06-01 01:00:00|5744.4|5743.4|5789.9|5788.9|5796.4|5795.4|5735.9|5734.9|6089
1590976800000|2020-06-01 02:00:00|5790.9|5789.9|5808.9|5807.9|5809.9|5808.9|5785.9|5784.9|4102
1590980400000|2020-06-01 03:00:00|5807.9|5806.9|5792.4|5791.4|5813.9|5812.9|5792.4|5791.4|3014
1590984000000|2020-06-01 04:00:00|5792.9|5791.9|5794.9|5793.9|5798.9|5797.9|5779.9|5778.9|2595
1590987600000|2020-06-01 05:00:00|5793.9|5792.9|5803.9|5802.9|5806.9|5805.9|5781.9|5780.9|3526
1590991200000|2020-06-01 06:00:00|5804.4|5802.4|5835.3|5831.3|5848.3|5844.3|5796.9|5794.9|7612
1590994800000|2020-06-01 07:00:00|5835.4|5831.4|5831.9|5828.9|5843.9|5840.9|5828.9|5825.9|1332
1590998400000|2020-06-01 08:00:00|5832.9|5829.9|5797.9|5794.9|5832.9|5829.9|5781.9|5778.9|2294
1591002000000|2020-06-01 09:00:00|5798.9|5795.9|5793.4|5790.4|5807.4|5804.4|5789.9|5786.9|677
1591005600000|2020-06-01 10:00:00|5793.9|5790.9|5818.9|5815.9|5818.9|5815.9|5787.4|5784.4|591
1591009200000|2020-06-01 11:00:00|5819.4|5816.4|5808.9|5805.9|5822.9|5819.9|5808.4|5805.4|575
1591012800000|2020-06-01 12:00:00|5809.4|5806.4|5787.9|5784.9|5812.4|5809.4|5783.4|5780.4|1002
1591016400000|2020-06-01 13:00:00|5788.4|5785.4|5779.9|5776.9|5788.9|5785.9|5765.9|5762.9|1529
1591020000000|2020-06-01 14:00:00|5780.9|5777.9|5805.9|5802.9|5811.9|5808.9|5776.9|5773.9|1403
1591023600000|2020-06-01 15:00:00|5806.4|5803.4|5806.9|5803.9|5809.9|5806.9|5788.9|5785.9|938
1591027200000|2020-06-01 16:00:00|5805.9|5802.9|5808.4|5805.4|5814.4|5811.4|5802.4|5799.4|465
1591030800000|2020-06-01 17:00:00|5808.9|5805.9|5830.9|5827.9|5831.9|5828.9|5808.9|5805.9|606
1591034400000|2020-06-01 18:00:00|5831.9|5828.9|5832.9|5829.9|5836.9|5833.9|5823.9|5820.9|549
1591038000000|2020-06-01 19:00:00|5833.4|5830.4|5836.4|5833.4|5844.4|5841.4|5818.4|5815.4|1313
1591041600000|2020-06-01 20:00:00|5835.9|5832.9|5837.9|5834.9|5848.9|5845.9|5829.4|5826.4|373
1591045200000|2020-06-01 21:00:00|5838.6|5834.6|5836.5|5832.5|5839.4|5835.4|5835.1|5831.1|0
1591048800000|2020-06-01 22:00:00|5837.1|5833.1|5831.6|5827.6|5842.9|5838.9|5822.8|5818.8|0
1591052400000|2020-06-01 23:00:00|5831.1|5827.1|5816.8|5814.8|5833.1|5829.1|5803.8|5801.8|1074
1591056000000|2020-06-02 00:00:00|5816.3|5814.3|5826.8|5825.8|5829.8|5828.8|5796.8|5795.8|6340
1591059600000|2020-06-02 01:00:00|5827.8|5826.8|5818.8|5817.8|5842.8|5841.8|5812.8|5811.8|4329
1591063200000|2020-06-02 02:00:00|5818.3|5817.3|5814.8|5813.8|5826.8|5825.8|5799.8|5798.8|3533
1591066800000|2020-06-02 03:00:00|5813.8|5812.8|5822.8|5821.8|5827.8|5826.8|5813.8|5812.8|1802
1591070400000|2020-06-02 04:00:00|5823.8|5822.8|5835.3|5834.3|5841.8|5840.8|5818.8|5817.8|3434
1591074000000|2020-06-02 05:00:00|5834.8|5833.8|5846.8|5845.8|5861.8|5860.8|5834.8|5833.8|5576
1591077600000|2020-06-02 06:00:00|5847.3|5845.3|5828.4|5824.4|5848.3|5846.3|5824.3|5821.3|8240
1591081200000|2020-06-02 07:00:00|5828.8|5824.8|5843.8|5840.8|5849.8|5846.8|5818.8|5815.8|1069
1591084800000|2020-06-02 08:00:00|5844.3|5841.3|5867.8|5864.8|5873.8|5870.8|5842.8|5839.8|1199
1591088400000|2020-06-02 09:00:00|5867.3|5864.3|5846.8|5843.8|5867.3|5864.3|5842.8|5839.8|1422
1591092000000|2020-06-02 10:00:00|5846.3|5843.3|5865.8|5862.8|5873.8|5870.8|5845.8|5842.8|1060
1591095600000|2020-06-02 11:00:00|5864.8|5861.8|5854.8|5851.8|5868.8|5865.8|5852.8|5849.8|646
1591099200000|2020-06-02 12:00:00|5853.8|5850.8|5849.8|5846.8|5867.8|5864.8|5846.3|5843.3|960
1591102800000|2020-06-02 13:00:00|5850.8|5847.8|5863.8|5860.8|5864.3|5861.3|5840.8|5837.8|1561
1591106400000|2020-06-02 14:00:00|5864.3|5861.3|5840.8|5837.8|5871.8|5868.8|5836.3|5833.3|1709
1591110000000|2020-06-02 15:00:00|5841.8|5838.8|5830.3|5827.3|5848.3|5845.3|5826.8|5823.8|1100
1591113600000|2020-06-02 16:00:00|5829.8|5826.8|5831.8|5828.8|5837.3|5834.3|5826.8|5823.8|533
1591117200000|2020-06-02 17:00:00|5832.3|5829.3|5841.8|5838.8|5853.8|5850.8|5832.3|5829.3|703
1591120800000|2020-06-02 18:00:00|5842.8|5839.8|5848.3|5845.3|5851.8|5848.8|5835.3|5832.3|286
1591124400000|2020-06-02 19:00:00|5848.8|5845.8|5865.3|5862.3|5866.8|5863.8|5839.8|5836.8|968
1591128000000|2020-06-02 20:00:00|5865.8|5862.8|5861.8|5858.8|5867.8|5864.8|5857.3|5854.3|262
1591131600000|2020-06-02 21:00:00|5864.9|5860.9|5866.7|5862.7|5868.1|5864.1|5863.8|5859.8|0
1591135200000|2020-06-02 22:00:00|5867.7|5863.7|5868.4|5864.4|5870.2|5866.2|5861.7|5857.7|0
1591138800000|2020-06-02 23:00:00|5868|5864|5885.4|5883.4|5893.9|5891.9|5868|5864|1385
1591142400000|2020-06-03 00:00:00|5883.4|5881.4|5894.4|5893.4|5897.9|5896.9|5872.4|5871.4|4841
1591146000000|2020-06-03 01:00:00|5894.9|5893.9|5889.9|5888.9|5902.9|5901.9|5880.9|5879.9|3932
1591149600000|2020-06-03 02:00:00|5890.4|5889.4|5883.4|5882.4|5894.9|5893.9|5875.9|5874.9|3090
1591153200000|2020-06-03 03:00:00|5882.9|5881.9|5899.9|5898.9|5914.9|5913.9|5882.4|5881.4|2329
1591156800000|2020-06-03 04:00:00|5898.9|5897.9|5925.9|5924.9|5928.9|5927.9|5898.9|5897.9|2884
1591160400000|2020-06-03 05:00:00|5924.9|5923.9|5942.9|5941.9|5947.9|5946.9|5918.9|5917.9|6094
1591164000000|2020-06-03 06:00:00|5943.4|5941.4|5929.7|5925.7|5964.9|5962.9|5923.9|5921.4|9825
1591167600000|2020-06-03 07:00:00|5929.9|5925.9|5920.4|5917.4|5931.6|5927.6|5902.9|5899.9|2448
1591171200000|2020-06-03 08:00:00|5920.9|5917.9|5935.9|5932.9|5936.9|5933.9|5914.4|5911.4|836
1591174800000|2020-06-03 09:00:00|5936.9|5933.9|5942.4|5939.4|5946.9|5943.9|5933.9|5930.9|508
1591178400000|2020-06-03 10:00:00|5942.9|5939.9|5928.9|5925.9|5942.9|5939.9|5923.9|5920.9|647
1591182000000|2020-06-03 11:00:00|5928.4|5925.4|5939.9|5936.9|5943.9|5940.9|5927.9|5924.9|755
1591185600000|2020-06-03 12:00:00|5939.4|5936.4|5951.9|5948.9|5956.9|5953.9|5936.9|5933.9|704
1591189200000|2020-06-03 13:00:00|5950.9|5947.9|5953.9|5950.9|5973.4|5970.4|5947.9|5944.9|1815
1591192800000|2020-06-03 14:00:00|5954.4|5951.4|5962.9|5959.9|5970.4|5967.4|5954.4|5951.4|1867
1591196400000|2020-06-03 15:00:00|5963.4|5960.4|5980.9|5977.9|5983.9|5980.9|5962.4|5959.4|1513
1591200000000|2020-06-03 16:00:00|5980.4|5977.4|5975.4|5972.4|5983.9|5980.9|5968.9|5965.9|516
1591203600000|2020-06-03 17:00:00|5975.9|5972.9|5990.9|5987.9|5990.9|5987.9|5974.9|5971.9|347
1591207200000|2020-06-03 18:00:00|5989.9|5986.9|5992.9|5989.9|6004.4|6001.4|5989.9|5986.9|421
1591210800000|2020-06-03 19:00:00|5993.4|5990.4|5993.4|5990.4|6007.4|6004.4|5987.4|5984.4|2028
1591214400000|2020-06-03 20:00:00|5992.9|5989.9|5997.9|5994.9|6001.9|5998.9|5990.4|5987.4|670
1591218000000|2020-06-03 21:00:00|5999.6|5995.6|5994.7|5990.7|6000.3|5996.3|5994.4|5990.4|0
1591221600000|2020-06-03 22:00:00|5994.6|5990.6|6011.9|6007.9|6017.1|6013.1|5984.7|5980.7|0
1591225200000|2020-06-03 23:00:00|6011.8|6007.8|6017.9|6015.9|6026.8|6022.8|5998.9|5996.9|1169
1591228800000|2020-06-04 00:00:00|6017.4|6015.4|6030.9|6029.9|6042.9|6041.9|6001.9|6000.9|7545
1591232400000|2020-06-04 01:00:00|6029.9|6028.9|5989.4|5988.4|6031.9|6030.9|5984.9|5983.9|5050
1591236000000|2020-06-04 02:00:00|5988.9|5987.9|5970.9|5969.9|5989.9|5988.9|5960.9|5959.9|4257
1591239600000|2020-06-04 03:00:00|5971.4|5970.4|5975.9|5974.9|5977.9|5976.9|5941.9|5940.9|4995
1591243200000|2020-06-04 04:00:00|5976.9|5975.9|6006.9|6005.9|6006.9|6005.9|5976.9|5975.9|3799
1591246800000|2020-06-04 05:00:00|6007.9|6006.9|5982.9|5981.9|6013.9|6012.9|5972.9|5971.9|8747
1591250400000|2020-06-04 06:00:00|5983.3|5981.3|5986.8|5982.8|6002.6|5999.3|5979.3|5977.3|8923
1591254000000|2020-06-04 07:00:00|5987.2|5983.2|5991.8|5988.8|5998.8|5995.8|5982.8|5979.8|1401
1591257600000|2020-06-04 08:00:00|5991.3|5988.3|5983.8|5980.8|5997.8|5994.8|5982.3|5979.3|1047
1591261200000|2020-06-04 09:00:00|5984.3|5981.3|5973.8|5970.8|5987.8|5984.8|5971.3|5968.3|457
1591264800000|2020-06-04 10:00:00|5974.8|5971.8|5985.3|5982.3|5989.8|5986.8|5972.8|5969.8|1109
1591268400000|2020-06-04 11:00:00|5984.8|5981.8|5990.3|5987.3|6000.3|5997.3|5974.3|5971.3|1189
1591272000000|2020-06-04 12:00:00|5990.8|5987.8|5965.8|5962.8|5995.8|5992.8|5955.8|5952.8|997
1591275600000|2020-06-04 13:00:00|5966.3|5963.3|5993.8|5990.8|6000.3|5997.3|5965.8|5962.8|1490
1591279200000|2020-06-04 14:00:00|5993.3|5990.3|5988.8|5985.8|5998.3|5995.3|5985.8|5982.8|1789
1591282800000|2020-06-04 15:00:00|5988.3|5985.3|5981.3|5978.3|5989.3|5986.3|5959.3|5956.3|1608
1591286400000|2020-06-04 16:00:00|5980.8|5977.8|5965.3|5962.3|5988.3|5985.3|5964.3|5961.3|2837
1591290000000|2020-06-04 17:00:00|5965.8|5962.8|5981.3|5978.3|5985.8|5982.8|5963.3|5960.3|1417
1591293600000|2020-06-04 18:00:00|5980.8|5977.8|5969.8|5966.8|5986.8|5983.8|5969.8|5966.8|1105
1591297200000|2020-06-04 19:00:00|5969.3|5966.3|5969.3|5966.3|5977.8|5974.8|5955.3|5952.3|2489
1591300800000|2020-06-04 20:00:00|5969.8|5966.8|5985.3|5982.3|5990.3|5987.3|5969.3|5966.3|1502
1591304400000|2020-06-04 21:00:00|5986.8|5982.8|5979.5|5975.5|5987.5|5983.5|5979.2|5975.2|0
1591308000000|2020-06-04 22:00:00|5980.9|5976.9|5981.8|5977.8|5990.9|5986.9|5975.1|5971.1|0
1591311600000|2020-06-04 23:00:00|5982|5978|5990.3|5988.3|5996.3|5994.3|5964.8|5962.8|1517
1591315200000|2020-06-05 00:00:00|5986.3|5984.3|5971.3|5970.3|5991.3|5990.3|5959.8|5958.8|4602
1591318800000|2020-06-05 01:00:00|5971.8|5970.8|5976.8|5975.8|5990.8|5989.8|5961.8|5960.8|3218
1591322400000|2020-06-05 02:00:00|5977.8|5976.8|5986.8|5985.8|5993.3|5992.3|5966.8|5965.8|2647
1591326000000|2020-06-05 03:00:00|5987.3|5986.3|6000.8|5999.8|6003.8|6002.8|5984.8|5983.8|1946
1591329600000|2020-06-05 04:00:00|5998.8|5997.8|5996.8|5995.8|6007.8|6006.8|5984.8|5983.8|2401
1591333200000|2020-06-05 05:00:00|5996.3|5995.3|6014.8|6013.8|6021.8|6020.8|5991.8|5990.8|5335
1591336800000|2020-06-05 06:00:00|6015.3|6013.3|5996|5992|6015.8|6013.8|5988.3|5986.3|6745
1591340400000|2020-06-05 07:00:00|5996.1|5992.1|6021.3|6018.3|6022.8|6019.8|5992.7|5988.7|1765
1591344000000|2020-06-05 08:00:00|6021.8|6018.8|6018.8|6015.8|6026.3|6023.3|6010.8|6007.8|970
1591347600000|2020-06-05 09:00:00|6019.3|6016.3|6011.3|6008.3|6025.3|6022.3|6004.3|6001.3|559
1591351200000|2020-06-05 10:00:00|6010.8|6007.8|5997.8|5994.8|6011.3|6008.3|5993.8|5990.8|1450
1591354800000|2020-06-05 11:00:00|5998.3|5995.3|6006.8|6003.8|6014.8|6011.8|5998.3|5995.3|490
1591358400000|2020-06-05 12:00:00|6007.3|6004.3|6072.8|6069.8|6072.8|6069.8|6006.3|6003.3|2319
1591362000000|2020-06-05 13:00:00|6072.3|6069.3|6096.8|6093.8|6113.3|6110.3|6067.8|6064.8|2481
1591365600000|2020-06-05 14:00:00|6097.3|6094.3|6116.8|6113.8|6121.3|6118.3|6097.3|6094.3|1561
1591369200000|2020-06-05 15:00:00|6117.3|6114.3|6127.8|6124.8|6148.3|6145.3|6115.3|6112.3|1059
1591372800000|2020-06-05 16:00:00|6128.3|6125.3|6116.3|6113.3|6130.3|6127.3|6114.3|6111.3|614
1591376400000|2020-06-05 17:00:00|6115.8|6112.8|6106.8|6103.8|6117.3|6114.3|6106.3|6103.3|839
1591380000000|2020-06-05 18:00:00|6107.3|6104.3|6109.3|6106.3|6119.3|6116.3|6100.8|6097.8|3468
1591383600000|2020-06-05 19:00:00|6109.8|6106.8|6099.3|6096.3|6114.8|6111.8|6092.8|6089.8|3340
1591387200000|2020-06-05 20:00:00|6100.3|6097.3|6098.3|6095.3|6103.3|6100.3|6092.8|6089.8|465
1591390800000|2020-06-05 21:00:00|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|0
1591567200000|2020-06-07 22:00:00|6115.7|6111.7|6124.3|6120.3|6132.4|6128.4|6115.5|6111.5|4
1591570800000|2020-06-07 23:00:00|6124.4|6120.4|6132.3|6128.3|6138|6134|6120|6116|0
1591574400000|2020-06-08 00:00:00|6131.9|6127.9|6119.3|6115.3|6131.9|6127.9|6111.3|6107.3|0
1591578000000|2020-06-08 01:00:00|6119.5|6115.5|6105.9|6101.9|6121.6|6117.6|6102.7|6098.7|0
1591581600000|2020-06-08 02:00:00|6106.3|6102.3|6109.7|6105.7|6115.8|6111.8|6097.5|6093.5|0
1591585200000|2020-06-08 03:00:00|6109.5|6105.5|6111.3|6107.3|6120.6|6116.6|6107.3|6103.3|0
1591588800000|2020-06-08 04:00:00|6111.1|6107.1|6113.5|6109.5|6114.5|6110.5|6108.8|6104.8|0
1591592400000|2020-06-08 05:00:00|6113.3|6109.3|6117.3|6113.3|6117.3|6113.3|6105.3|6101.3|0
1591596000000|2020-06-08 06:00:00|6117.4|6113.4|6109.7|6105.7|6118.2|6114.2|6103.5|6099.5|0
1591599600000|2020-06-08 07:00:00|6110.1|6106.1|6093.8|6090.8|6110.1|6106.8|6088.3|6085.3|1615
1591603200000|2020-06-08 08:00:00|6094.3|6091.3|6132.3|6129.3|6133.8|6130.8|6093.8|6090.8|831
1591606800000|2020-06-08 09:00:00|6131.3|6128.3|6121.8|6118.8|6136.8|6133.8|6116.8|6113.8|838
1591610400000|2020-06-08 10:00:00|6120.8|6117.8|6128.3|6125.3|6136.3|6133.3|6115.8|6112.8|1579
1591614000000|2020-06-08 11:00:00|6128.8|6125.8|6136.3|6133.3|6136.8|6133.8|6122.8|6119.8|944
1591617600000|2020-06-08 12:00:00|6135.8|6132.8|6128.8|6125.8|6143.8|6140.8|6124.8|6121.8|556
1591621200000|2020-06-08 13:00:00|6129.8|6126.8|6119.3|6116.3|6138.8|6135.8|6113.8|6110.8|2567
1591624800000|2020-06-08 14:00:00|6119.8|6116.8|6113.8|6110.8|6123.3|6120.3|6102.3|6099.3|1288
1591628400000|2020-06-08 15:00:00|6114.8|6111.8|6111.8|6108.8|6119.8|6116.8|6108.8|6105.8|1750
1591632000000|2020-06-08 16:00:00|6112.3|6109.3|6112.8|6109.8|6116.8|6113.8|6106.3|6103.3|2515
1591635600000|2020-06-08 17:00:00|6113.8|6110.8|6126.3|6123.3|6129.8|6126.8|6109.8|6106.8|1156
1591639200000|2020-06-08 18:00:00|6125.8|6122.8|6124.8|6121.8|6133.3|6130.3|6121.8|6118.8|641
1591642800000|2020-06-08 19:00:00|6123.8|6120.8|6145.3|6142.3|6145.8|6142.8|6121.3|6118.3|2382
1591646400000|2020-06-08 20:00:00|6144.3|6141.3|6139.8|6136.8|6146.3|6143.3|6134.8|6131.8|1987
1591650000000|2020-06-08 21:00:00|6140.1|6136.1|6151.8|6147.8|6152.3|6148.3|6139.7|6135.7|0
1591653600000|2020-06-08 22:00:00|6153.1|6149.1|6148.1|6144.1|6154|6150|6143.7|6139.7|0
1591657200000|2020-06-08 23:00:00|6148.5|6144.5|6160.3|6158.3|6162.3|6160.3|6133.8|6131.8|1424
1591660800000|2020-06-09 00:00:00|6160.8|6158.8|6155.3|6154.3|6199.3|6198.3|6142.8|6141.8|9627
1591664400000|2020-06-09 01:00:00|6154.8|6153.8|6150.8|6149.8|6166.8|6165.8|6135.8|6134.8|5876
1591668000000|2020-06-09 02:00:00|6151.3|6150.3|6139.8|6138.8|6151.3|6150.3|6125.8|6124.8|4275
1591671600000|2020-06-09 03:00:00|6139.3|6138.3|6154.8|6153.8|6154.8|6153.8|6126.8|6125.8|3734
1591675200000|2020-06-09 04:00:00|6155.3|6154.3|6147.8|6146.8|6172.8|6171.8|6145.8|6144.8|5185
1591678800000|2020-06-09 05:00:00|6148.3|6147.3|6149.8|6148.8|6158.8|6157.8|6141.8|6140.8|8210
1591682400000|2020-06-09 06:00:00|6150.3|6148.3|6166.6|6162.6|6187.3|6185.3|6131.3|6129.3|11306
1591686000000|2020-06-09 07:00:00|6167|6163|6142.3|6139.3|6178.8|6175.8|6139.8|6136.8|2290
1591689600000|2020-06-09 08:00:00|6142.8|6139.8|6103.8|6100.8|6146.8|6143.8|6095.8|6092.8|1733
1591693200000|2020-06-09 09:00:00|6104.3|6101.3|6107.3|6104.3|6117.8|6114.8|6100.3|6097.3|1001
1591696800000|2020-06-09 10:00:00|6107.8|6104.8|6104.8|6101.8|6111.8|6108.8|6096.8|6093.8|905
1591700400000|2020-06-09 11:00:00|6103.8|6100.8|6099.8|6096.8|6111.8|6108.8|6098.8|6095.8|613
1591704000000|2020-06-09 12:00:00|6099.3|6096.3|6098.8|6095.8|6109.8|6106.8|6093.8|6090.8|1056
1591707600000|2020-06-09 13:00:00|6097.8|6094.8|6090.3|6087.3|6107.3|6104.3|6088.8|6085.8|1212
1591711200000|2020-06-09 14:00:00|6089.8|6086.8|6098.3|6095.3|6106.8|6103.8|6078.3|6075.3|1658
1591714800000|2020-06-09 15:00:00|6097.8|6094.8|6079.3|6076.3|6099.8|6096.8|6074.8|6071.8|1119
1591718400000|2020-06-09 16:00:00|6078.8|6075.8|6082.3|6079.3|6082.8|6079.8|6073.8|6070.8|343
1591722000000|2020-06-09 17:00:00|6081.8|6078.8|6091.8|6088.8|6099.3|6096.3|6081.8|6078.8|956
1591725600000|2020-06-09 18:00:00|6092.3|6089.3|6096.3|6093.3|6096.8|6093.8|6081.3|6078.3|2486
1591729200000|2020-06-09 19:00:00|6096.8|6093.8|6088.8|6085.8|6114.3|6111.3|6087.8|6084.8|2554
1591732800000|2020-06-09 20:00:00|6089.3|6086.3|6097.8|6094.8|6099.8|6096.8|6087.3|6084.3|1698
1591736400000|2020-06-09 21:00:00|6099.1|6095.1|6101.8|6097.8|6105.2|6101.2|6098.2|6094.2|0
1591740000000|2020-06-09 22:00:00|6100.6|6096.6|6109|6105|6111.9|6107.9|6100.6|6096.6|0
1591743600000|2020-06-09 23:00:00|6109.5|6105.5|6100.3|6098.3|6112.4|6108.8|6095.8|6093.8|1727
1591747200000|2020-06-10 00:00:00|6099.8|6097.8|6135.8|6134.8|6138.8|6137.8|6087.8|6086.8|5830
1591750800000|2020-06-10 01:00:00|6136.8|6135.8|6168.3|6167.3|6173.3|6172.3|6130.8|6129.8|3407
1591754400000|2020-06-10 02:00:00|6167.8|6166.8|6158.8|6157.8|6183.3|6182.3|6157.8|6156.8|2874
1591758000000|2020-06-10 03:00:00|6157.8|6156.8|6172.8|6171.8|6174.3|6173.3|6154.8|6153.8|2365
1591761600000|2020-06-10 04:00:00|6171.8|6170.8|6172.8|6171.8|6174.8|6173.8|6145.8|6144.8|3321
1591765200000|2020-06-10 05:00:00|6171.8|6170.8|6164.8|6163.8|6171.8|6170.8|6151.8|6150.8|3713
1591768800000|2020-06-10 06:00:00|6165.3|6163.3|6133.4|6129.4|6170.3|6168.3|6123|6119|9016
1591772400000|2020-06-10 07:00:00|6133.5|6129.5|6134.8|6131.8|6150.6|6146.6|6127.8|6124.8|1062
1591776000000|2020-06-10 08:00:00|6134.3|6131.3|6108.3|6105.3|6135.3|6132.3|6105.8|6102.8|685
1591779600000|2020-06-10 09:00:00|6107.8|6104.8|6089.8|6086.8|6107.8|6104.8|6084.8|6081.8|1347
1591783200000|2020-06-10 10:00:00|6090.3|6087.3|6084.8|6081.8|6090.8|6087.8|6067.8|6064.8|2210
1591786800000|2020-06-10 11:00:00|6083.8|6080.8|6100.8|6097.8|6100.8|6097.8|6080.8|6077.8|3025
1591790400000|2020-06-10 12:00:00|6100.3|6097.3|6103.3|6100.3|6110.8|6107.8|6093.8|6090.8|2352
1591794000000|2020-06-10 13:00:00|6102.8|6099.8|6078.8|6075.8|6107.3|6104.3|6066.8|6063.8|2548
1591797600000|2020-06-10 14:00:00|6079.3|6076.3|6066.3|6063.3|6085.8|6082.8|6058.3|6055.3|1274
1591801200000|2020-06-10 15:00:00|6066.8|6063.8|6069.3|6066.3|6081.3|6078.3|6061.8|6058.8|1963
1591804800000|2020-06-10 16:00:00|6069.8|6066.8|6081.3|6078.3|6085.8|6082.8|6066.8|6063.8|769
1591808400000|2020-06-10 17:00:00|6080.8|6077.8|6066.3|6063.3|6084.8|6081.8|6063.8|6060.8|1875
1591812000000|2020-06-10 18:00:00|6070.8|6067.8|6071.3|6068.3|6097.3|6094.3|6056.8|6053.8|1411
1591815600000|2020-06-10 19:00:00|6070.8|6067.8|6059.3|6056.3|6080.3|6077.3|6055.8|6052.8|1246
1591819200000|2020-06-10 20:00:00|6060.3|6057.3|6063.3|6060.3|6066.3|6063.3|6044.8|6041.8|1034
1591822800000|2020-06-10 21:00:00|6062.8|6058.8|6063|6059|6067.5|6063.5|6062.6|6058.6|0
1591826400000|2020-06-10 22:00:00|6063.9|6059.9|6042.8|6038.8|6073.5|6069.5|6033.8|6029.8|0
1591830000000|2020-06-10 23:00:00|6042.6|6038.6|6047.4|6045.4|6050.4|6046.4|6028.3|6024.3|1292
1591833600000|2020-06-11 00:00:00|6046.4|6044.4|6072.9|6071.9|6081.9|6080.9|6019.9|6018.9|7654
1591837200000|2020-06-11 01:00:00|6073.4|6072.4|6033.9|6032.9|6089.9|6088.9|6030.9|6029.9|4163
1591840800000|2020-06-11 02:00:00|6032.9|6031.9|6011.9|6010.9|6040.9|6039.9|6010.9|6009.9|3987
1591844400000|2020-06-11 03:00:00|6011.4|6010.4|5975.9|5974.9|6014.9|6013.9|5974.9|5973.9|4482
1591848000000|2020-06-11 04:00:00|5975.4|5974.4|5980.9|5979.9|5989.9|5988.9|5946.9|5945.9|6150
1591851600000|2020-06-11 05:00:00|5979.9|5978.9|5950.9|5949.9|5986.4|5985.4|5949.9|5948.9|5956
1591855200000|2020-06-11 06:00:00|5951.4|5949.4|5958.1|5954.1|5976.4|5974.4|5936.4|5934.4|9080
1591858800000|2020-06-11 07:00:00|5958.5|5954.5|5931.4|5928.4|5959.6|5955.6|5924.9|5921.9|2184
1591862400000|2020-06-11 08:00:00|5931.9|5928.9|5919.9|5916.9|5947.9|5944.9|5917.9|5914.9|947
1591866000000|2020-06-11 09:00:00|5920.4|5917.4|5945.9|5942.9|5951.4|5948.4|5917.9|5914.9|796
1591869600000|2020-06-11 10:00:00|5945.4|5942.4|5923.4|5920.4|5950.4|5947.4|5920.4|5917.4|1051
1591873200000|2020-06-11 11:00:00|5922.9|5919.9|5906.9|5903.9|5926.9|5923.9|5900.9|5897.9|1022
1591876800000|2020-06-11 12:00:00|5906.4|5903.4|5900.4|5897.4|5914.4|5911.4|5886.9|5883.9|1629
1591880400000|2020-06-11 13:00:00|5900.9|5897.9|5929.9|5926.9|5936.9|5933.9|5893.9|5890.9|1917
1591884000000|2020-06-11 14:00:00|5929.4|5926.4|5869.9|5866.9|5934.9|5931.9|5867.9|5864.9|2093
1591887600000|2020-06-11 15:00:00|5869.4|5866.4|5849.4|5846.4|5875.4|5872.4|5842.9|5839.9|1871
1591891200000|2020-06-11 16:00:00|5848.9|5845.9|5817.4|5814.4|5850.4|5847.4|5811.9|5808.9|1557
1591894800000|2020-06-11 17:00:00|5817.9|5814.9|5826.4|5823.4|5834.9|5831.9|5815.4|5812.4|871
1591898400000|2020-06-11 18:00:00|5825.9|5822.9|5783.4|5780.4|5827.4|5824.4|5771.9|5768.9|1891
1591902000000|2020-06-11 19:00:00|5782.9|5779.9|5766.4|5763.4|5792.4|5789.4|5759.9|5756.9|2479
1591905600000|2020-06-11 20:00:00|5767.4|5764.4|5778.4|5775.4|5783.9|5780.9|5763.4|5760.4|898
1591909200000|2020-06-11 21:00:00|5777.7|5773.7|5775.6|5771.6|5781.9|5777.9|5774.7|5770.7|0
1591912800000|2020-06-11 22:00:00|5770.6|5766.6|5793.8|5789.8|5794.7|5790.7|5757.1|5753.1|0
1591916400000|2020-06-11 23:00:00|5794|5790|5799.4|5797.4|5829.4|5827.4|5776.5|5772.5|2079
1591920000000|2020-06-12 00:00:00|5798.9|5796.9|5769.9|5768.9|5817.9|5816.9|5757.9|5756.9|10483
1591923600000|2020-06-12 01:00:00|5770.4|5769.4|5832.9|5831.9|5832.9|5831.9|5755.9|5754.9|6623
1591927200000|2020-06-12 02:00:00|5833.9|5832.9|5850.9|5849.9|5881.9|5880.9|5828.9|5827.9|6282
1591930800000|2020-06-12 03:00:00|5851.9|5850.9|5857.9|5856.9|5873.9|5872.9|5830.9|5829.9|4979
1591934400000|2020-06-12 04:00:00|5857.4|5856.4|5841.9|5840.9|5869.9|5868.9|5821.9|5820.9|5113
1591938000000|2020-06-12 05:00:00|5842.9|5841.9|5868.4|5867.4|5871.9|5870.9|5830.9|5829.9|7046
1591941600000|2020-06-12 06:00:00|5868.9|5866.9|5809.5|5805.5|5869.4|5867.4|5797.9|5795.9|11554
1591945200000|2020-06-12 07:00:00|5808.9|5804.9|5826.4|5823.4|5845.9|5842.9|5799.9|5796.9|2462
1591948800000|2020-06-12 08:00:00|5826.9|5823.9|5865.4|5862.4|5872.9|5869.9|5822.4|5819.4|1323
1591952400000|2020-06-12 09:00:00|5865.9|5862.9|5872.9|5869.9|5873.9|5870.9|5852.9|5849.9|963
1591956000000|2020-06-12 10:00:00|5872.4|5869.4|5846.4|5843.4|5877.4|5874.4|5839.9|5836.9|1034
1591959600000|2020-06-12 11:00:00|5847.4|5844.4|5856.4|5853.4|5867.9|5864.9|5847.4|5844.4|984
1591963200000|2020-06-12 12:00:00|5855.9|5852.9|5868.9|5865.9|5876.9|5873.9|5836.9|5833.9|1599
1591966800000|2020-06-12 13:00:00|5869.4|5866.4|5851.4|5848.4|5889.9|5886.9|5846.4|5843.4|1700
1591970400000|2020-06-12 14:00:00|5851.9|5848.9|5810.4|5807.4|5868.4|5865.4|5809.4|5806.4|2195
1591974000000|2020-06-12 15:00:00|5809.4|5806.4|5851.4|5848.4|5852.4|5849.4|5779.4|5776.4|2494
1591977600000|2020-06-12 16:00:00|5852.4|5849.4|5845.4|5842.4|5866.9|5863.9|5824.4|5821.4|855
1591981200000|2020-06-12 17:00:00|5845.9|5842.9|5772.9|5769.9|5847.9|5844.9|5769.4|5766.4|1110
1591984800000|2020-06-12 18:00:00|5773.4|5770.4|5803.4|5800.4|5810.9|5807.9|5766.9|5763.9|1267
1591988400000|2020-06-12 19:00:00|5806.4|5803.4|5847.9|5844.9|5865.4|5862.4|5792.9|5789.9|2423
1591992000000|2020-06-12 20:00:00|5848.4|5845.4|5837.9|5834.9|5853.9|5850.9|5837.9|5834.9|225
1592172000000|2020-06-14 22:00:00|5793.5|5789.5|5808.8|5804.8|5812.5|5808.5|5761.8|5757.8|0
1592175600000|2020-06-14 23:00:00|5809|5805|5814.4|5812.4|5816.4|5814.4|5780.9|5776.9|1758
1592179200000|2020-06-15 00:00:00|5813.4|5811.4|5824.9|5823.9|5856.9|5855.9|5799.9|5798.9|7356
1592182800000|2020-06-15 01:00:00|5825.4|5824.4|5836.9|5835.9|5837.4|5836.4|5791.9|5790.9|4303
1592186400000|2020-06-15 02:00:00|5836.4|5835.4|5819.4|5818.4|5856.9|5855.9|5818.9|5817.9|3701
1592190000000|2020-06-15 03:00:00|5819.9|5818.9|5802.9|5801.9|5835.4|5834.4|5792.9|5791.9|2345
1592193600000|2020-06-15 04:00:00|5803.9|5802.9|5768.9|5767.9|5824.9|5823.9|5766.9|5765.9|3944
1592197200000|2020-06-15 05:00:00|5768.4|5767.4|5737.9|5736.9|5774.4|5773.4|5727.9|5726.9|9328
1592200800000|2020-06-15 06:00:00|5738.4|5736.4|5740.4|5736.4|5750.5|5746.5|5710.9|5708.9|11140
1592204400000|2020-06-15 07:00:00|5740.7|5736.7|5737.4|5734.4|5755.4|5752.4|5725.4|5721.8|2356
1592208000000|2020-06-15 08:00:00|5738.4|5735.4|5783.4|5780.4|5786.4|5783.4|5732.4|5729.4|1131
1592211600000|2020-06-15 09:00:00|5783.9|5780.9|5813.4|5810.4|5814.9|5811.9|5764.9|5761.9|875
1592215200000|2020-06-15 10:00:00|5812.9|5809.9|5787.4|5784.4|5822.4|5819.4|5782.9|5779.9|1047
1592218800000|2020-06-15 11:00:00|5787.9|5784.9|5800.4|5797.4|5814.9|5811.9|5780.9|5777.9|736
1592222400000|2020-06-15 12:00:00|5799.9|5796.9|5805.4|5802.4|5809.9|5806.9|5781.9|5778.9|1094
1592226000000|2020-06-15 13:00:00|5804.9|5801.9|5783.9|5780.9|5809.4|5806.4|5756.4|5753.4|2579
1592229600000|2020-06-15 14:00:00|5783.4|5780.4|5804.4|5801.4|5815.4|5812.4|5772.4|5769.4|1106
1592233200000|2020-06-15 15:00:00|5804.9|5801.9|5815.4|5812.4|5840.4|5837.4|5802.4|5799.4|1564
1592236800000|2020-06-15 16:00:00|5814.9|5811.9|5846.4|5843.4|5846.9|5843.9|5811.4|5808.4|2037
1592240400000|2020-06-15 17:00:00|5845.9|5842.9|5834.9|5831.9|5856.4|5853.4|5833.9|5830.9|1839
1592244000000|2020-06-15 18:00:00|5835.4|5832.4|5859.9|5856.9|5880.9|5877.9|5835.4|5832.4|1388
1592247600000|2020-06-15 19:00:00|5858.9|5855.9|5870.9|5867.9|5871.9|5868.9|5848.4|5845.4|1155
1592251200000|2020-06-15 20:00:00|5870.4|5867.4|5878.4|5875.4|5879.4|5876.4|5866.9|5863.9|349
1592254800000|2020-06-15 21:00:00|5877.1|5873.1|5878.4|5874.4|5880.3|5876.3|5875.7|5871.7|0
1592258400000|2020-06-15 22:00:00|5877.7|5873.7|5884.5|5880.5|5892.8|5888.8|5869.9|5865.9|0
1592262000000|2020-06-15 23:00:00|5885.2|5881.2|5901.9|5899.9|5912.9|5910.9|5873.3|5869.3|1146
1592265600000|2020-06-16 00:00:00|5903.4|5901.4|5900.9|5899.9|5914.4|5912.4|5865.4|5864.4|7906
1592269200000|2020-06-16 01:00:00|5901.9|5900.9|5898.4|5897.4|5916.9|5915.9|5885.9|5884.9|4379
1592272800000|2020-06-16 02:00:00|5897.9|5896.9|5937.9|5936.9|5956.9|5955.9|5892.9|5891.9|5633
1592276400000|2020-06-16 03:00:00|5938.4|5937.4|5931.9|5930.9|5941.4|5940.4|5921.9|5920.9|3855
1592280000000|2020-06-16 04:00:00|5931.4|5930.4|5949.4|5948.4|5964.4|5963.4|5925.9|5924.9|5145
1592283600000|2020-06-16 05:00:00|5948.9|5947.9|5969.9|5968.9|5979.9|5978.9|5948.9|5947.9|7090
1592287200000|2020-06-16 06:00:00|5970.4|5968.4|5939.1|5935.1|5970.9|5968.9|5925.4|5923.4|8152
1592290800000|2020-06-16 07:00:00|5940|5936|5950.9|5947.9|5971.4|5968.4|5916.4|5913.4|2383
1592294400000|2020-06-16 08:00:00|5950.4|5947.4|5961.9|5958.9|5965.9|5962.9|5937.4|5934.4|1168
1592298000000|2020-06-16 09:00:00|5962.4|5959.4|5958.4|5955.4|5970.9|5967.9|5952.9|5949.9|1274
1592301600000|2020-06-16 10:00:00|5959.4|5956.4|5970.4|5967.4|5971.9|5968.9|5954.4|5951.4|433
1592305200000|2020-06-16 11:00:00|5971.9|5968.9|5976.4|5973.4|5977.9|5974.9|5962.9|5959.9|236
1592308800000|2020-06-16 12:00:00|5977.4|5974.4|6012.4|6009.4|6016.4|6013.4|5975.9|5972.9|849
1592312400000|2020-06-16 13:00:00|6012.9|6009.9|6001.4|5998.4|6013.9|6010.9|5991.4|5988.4|1298
1592316000000|2020-06-16 14:00:00|6001.9|5998.9|5949.4|5946.4|6017.4|6014.4|5945.9|5942.9|1891
1592319600000|2020-06-16 15:00:00|5949.9|5946.9|5967.9|5964.9|5984.4|5981.4|5927.9|5924.9|3639
1592323200000|2020-06-16 16:00:00|5968.4|5965.4|5975.4|5972.4|5988.9|5985.9|5955.4|5952.4|2325
1592326800000|2020-06-16 17:00:00|5974.9|5971.9|5965.9|5962.9|5984.4|5981.4|5957.9|5954.9|1300
1592330400000|2020-06-16 18:00:00|5965.4|5962.4|5966.4|5963.4|5980.9|5977.9|5953.9|5950.9|1256
1592334000000|2020-06-16 19:00:00|5966.9|5963.9|5975.9|5972.9|5975.9|5972.9|5937.9|5934.9|729
1592337600000|2020-06-16 20:00:00|5974.9|5971.9|5971.9|5968.9|5982.4|5979.4|5953.4|5950.4|159
1592341200000|2020-06-16 21:00:00|5975.4|5971.4|5968.1|5964.1|5975.7|5971.7|5964.3|5960.3|0
1592344800000|2020-06-16 22:00:00|5964.6|5960.6|5976.7|5972.7|5977.7|5973.7|5940|5936|0
1592348400000|2020-06-16 23:00:00|5976.5|5972.5|6002.5|6000.5|6002.5|6000.5|5976.5|5972.5|501
1592352000000|2020-06-17 00:00:00|6003|6001|5968.5|5967.5|6004|6003|5944.5|5943.5|3533
1592355600000|2020-06-17 01:00:00|5967.5|5966.5|5938|5937|5983.5|5982.5|5933|5932|2888
1592359200000|2020-06-17 02:00:00|5938.5|5937.5|5950.5|5949.5|5954|5953|5932|5931|1763
1592362800000|2020-06-17 03:00:00|5951.5|5950.5|5958|5957|5961|5960|5933.5|5932.5|1683
1592366400000|2020-06-17 04:00:00|5957.5|5956.5|5976.5|5975.5|5990|5989|5956.5|5955.5|1340
1592370000000|2020-06-17 05:00:00|5975|5974|5977.5|5976.5|5982.5|5981.5|5958|5957|1327
1592373600000|2020-06-17 06:00:00|5978|5976|5995.7|5991.7|6012|6010|5975.5|5973.5|5432
1592377200000|2020-06-17 07:00:00|5995.6|5991.6|5999.5|5996.5|6019|6016|5990.9|5986.9|2010
1592380800000|2020-06-17 08:00:00|5999|5996|6003.5|6000.5|6014|6011|5995|5992|818
1592384400000|2020-06-17 09:00:00|6004|6001|5983.5|5980.5|6005|6002|5972|5969|867
1592388000000|2020-06-17 10:00:00|5984|5981|6017.5|6014.5|6017.5|6014.5|5979|5976|474
1592391600000|2020-06-17 11:00:00|6017|6014|6000.5|5997.5|6021|6018|5996.5|5993.5|522
1592395200000|2020-06-17 12:00:00|6001|5998|6006|6003|6021|6018|5999|5996|569
1592398800000|2020-06-17 13:00:00|6007|6004|5995.5|5992.5|6009.5|6006.5|5979.5|5976.5|1194
1592402400000|2020-06-17 14:00:00|5994.5|5991.5|5980.5|5977.5|5998|5995|5963.5|5960.5|1359
1592406000000|2020-06-17 15:00:00|5979.5|5976.5|5982|5979|5996|5993|5967.5|5964.5|1613
1592409600000|2020-06-17 16:00:00|5981.5|5978.5|5991|5988|5992|5989|5969.5|5966.5|409
1592413200000|2020-06-17 17:00:00|5991.5|5988.5|5992|5989|6002|5999|5984.5|5981.5|426
1592416800000|2020-06-17 18:00:00|5992.5|5989.5|5989.5|5986.5|6002|5999|5988.5|5985.5|282
1592420400000|2020-06-17 19:00:00|5990|5987|5971|5968|5992.5|5989.5|5963|5960|662
1592424000000|2020-06-17 20:00:00|5970|5967|5971|5968|5978.5|5975.5|5968|5965|99
1592427600000|2020-06-17 21:00:00|5972.3|5968.3|5969.3|5965.3|5972.9|5968.9|5967.3|5963.3|0
1592431200000|2020-06-17 22:00:00|5971|5967|5971.9|5967.9|5981.9|5977.9|5958.5|5954.5|0
1592434800000|2020-06-17 23:00:00|5972.3|5968.3|5978.8|5976.8|5993.3|5991.3|5951.3|5947.3|2464
1592438400000|2020-06-18 00:00:00|5978.3|5976.3|5937.8|5936.8|5982.8|5981.8|5935.3|5934.3|6689
1592442000000|2020-06-18 01:00:00|5937.3|5936.3|5918.8|5917.8|5962.3|5961.3|5892.3|5891.3|6343
1592445600000|2020-06-18 02:00:00|5919.3|5918.3|5924.6|5923.6|5928.6|5927.6|5898.3|5897.3|3362
1592449200000|2020-06-18 03:00:00|5925.6|5924.6|5960.6|5959.6|5967.6|5966.6|5920.6|5919.6|3970
1592452800000|2020-06-18 04:00:00|5961.1|5960.1|5952.6|5951.6|5975.1|5974.1|5949.6|5948.6|3349
1592456400000|2020-06-18 05:00:00|5953.1|5952.1|5946.6|5945.6|5961.6|5960.6|5934.6|5933.6|4877
1592460000000|2020-06-18 06:00:00|5947.1|5945.1|5992.2|5988.2|6006.7|6002.7|5937.6|5935.6|5975
1592463600000|2020-06-18 07:00:00|5992.6|5988.6|5992.1|5989.1|6007.1|6004.1|5978.6|5975.6|1392
1592467200000|2020-06-18 08:00:00|5992.6|5989.6|6007.6|6004.6|6013.1|6010.1|5985.6|5982.6|1572
1592470800000|2020-06-18 09:00:00|6007.1|6004.1|5987.6|5984.6|6009.1|6006.1|5977.6|5974.6|1260
1592474400000|2020-06-18 10:00:00|5987.1|5984.1|5989.1|5986.1|5992.6|5989.6|5975.1|5972.1|661
1592478000000|2020-06-18 11:00:00|5988.6|5985.6|5956.1|5953.1|5991.6|5988.6|5952.6|5949.6|1110
1592481600000|2020-06-18 12:00:00|5956.6|5953.6|5960.1|5957.1|5967.1|5964.1|5943.1|5940.1|1204
1592485200000|2020-06-18 13:00:00|5959.6|5956.6|5969.1|5966.1|5974.6|5971.6|5947.1|5944.1|1286
1592488800000|2020-06-18 14:00:00|5968.6|5965.6|5988.6|5985.6|5994.1|5991.1|5968.1|5965.1|1821
1592492400000|2020-06-18 15:00:00|5987.1|5984.1|5978.1|5975.1|5990.6|5987.6|5974.1|5971.1|744
1592496000000|2020-06-18 16:00:00|5977.6|5974.6|5983.6|5980.6|5987.6|5984.6|5972.1|5969.1|350
1592499600000|2020-06-18 17:00:00|5984.1|5981.1|5991.1|5988.1|5996.6|5993.6|5983.6|5980.6|444
1592503200000|2020-06-18 18:00:00|5991.6|5988.6|5976.1|5973.1|5992.1|5989.1|5975.6|5972.6|320
1592506800000|2020-06-18 19:00:00|5975.6|5972.6|5981.6|5978.6|5983.6|5980.6|5968.1|5965.1|664
1592510400000|2020-06-18 20:00:00|5982.1|5979.1|5976.1|5973.1|5984.6|5981.6|5974.6|5971.6|275
1592514000000|2020-06-18 21:00:00|5977|5973|5976.3|5972.3|5979|5975|5975.4|5971.4|0
1592517600000|2020-06-18 22:00:00|5975.2|5971.2|5989.4|5985.4|5991.5|5987.5|5973.5|5969.5|0
1592521200000|2020-06-18 23:00:00|5989.8|5985.8|6011.8|6009.8|6016.8|6014.8|5979.3|5975.3|1206
1592524800000|2020-06-19 00:00:00|6012.3|6010.3|6005.8|6004.8|6019.8|6018.8|5973.8|5972.8|5879
1592528400000|2020-06-19 01:00:00|6006.3|6005.3|6004.3|6003.3|6022.8|6021.8|5979.3|5978.3|4715
1592532000000|2020-06-19 02:00:00|6003.8|6002.8|6016.8|6015.8|6020.8|6019.8|5991.8|5990.8|2902
1592535600000|2020-06-19 03:00:00|6017.8|6016.8|6004.8|6003.8|6019.8|6018.8|5988.8|5987.8|3020
1592539200000|2020-06-19 04:00:00|6004.3|6003.3|5950.8|5949.8|6006.3|6005.3|5948.8|5947.8|3943
1592542800000|2020-06-19 05:00:00|5951.8|5950.8|5964.3|5963.3|5964.3|5963.3|5943.8|5942.8|6858
1592546400000|2020-06-19 06:00:00|5965.3|5963.8|5990.2|5986.2|6003.8|5999.8|5944.8|5942.8|11816
1592550000000|2020-06-19 07:00:00|5990.4|5986.4|5996.3|5993.3|5998.8|5995.8|5983.3|5979.3|891
1592553600000|2020-06-19 08:00:00|5995.8|5992.8|5998.8|5995.8|5999.8|5996.8|5988.8|5985.8|696
1592557200000|2020-06-19 09:00:00|5999.3|5996.3|6003.8|6000.8|6010.3|6007.3|5994.3|5991.3|1142
1592560800000|2020-06-19 10:00:00|6003.3|6000.3|6006.8|6003.8|6015.3|6012.3|5999.8|5996.8|723
1592564400000|2020-06-19 11:00:00|6007.3|6004.3|6005.8|6002.8|6009.3|6006.3|5999.3|5996.3|343
1592568000000|2020-06-19 12:00:00|6006.3|6003.3|6009.8|6006.8|6011.8|6008.8|5995.3|5992.3|816
1592571600000|2020-06-19 13:00:00|6009.3|6006.3|5985.8|5982.8|6011.3|6008.3|5982.8|5979.8|950
1592575200000|2020-06-19 14:00:00|5986.3|5983.3|5983.3|5980.3|5996.8|5993.8|5979.8|5976.8|1089
1592578800000|2020-06-19 15:00:00|5982.8|5979.8|5978.3|5975.3|5990.3|5987.3|5974.3|5971.3|693
1592582400000|2020-06-19 16:00:00|5978.8|5975.8|5972.3|5969.3|5979.3|5976.3|5943.8|5940.8|1590
1592586000000|2020-06-19 17:00:00|5971.8|5968.8|5939.8|5936.8|5971.8|5968.8|5939.8|5936.8|423
1592589600000|2020-06-19 18:00:00|5940.3|5937.3|5958.3|5955.3|5961.3|5958.3|5936.3|5933.3|427
1592593200000|2020-06-19 19:00:00|5958.8|5955.8|5927.3|5924.3|5962.8|5959.8|5925.3|5922.3|1810
1592596800000|2020-06-19 20:00:00|5926.8|5923.8|5912.8|5909.8|5926.8|5923.8|5904.8|5901.8|317
1592776800000|2020-06-21 22:00:00|5882|5878|5903|5899|5912.6|5908.6|5856.8|5852.8|0
1592780400000|2020-06-21 23:00:00|5903.4|5899.4|5906.5|5904.5|5925|5923|5888.4|5884.4|1416
1592784000000|2020-06-22 00:00:00|5907|5905|5927.5|5926.5|5929|5928|5893|5892|4324
1592787600000|2020-06-22 01:00:00|5929|5928|5951|5950|5967|5966|5927.5|5926.5|4171
1592791200000|2020-06-22 02:00:00|5952|5951|5979|5978|5984|5983|5950|5949|3080
1592794800000|2020-06-22 03:00:00|5980|5979|5977|5976|5987|5986|5965.5|5964.5|2687
1592798400000|2020-06-22 04:00:00|5977.5|5976.5|5973|5972|5989|5988|5966|5965|2302
1592802000000|2020-06-22 05:00:00|5972|5971|5961.5|5960.5|5972|5971|5953|5952|3805
1592805600000|2020-06-22 06:00:00|5962.5|5957.5|5975|5971|5981.2|5977.2|5939.5|5937.5|4522
1592809200000|2020-06-22 07:00:00|5975.1|5971.1|5982.5|5979.5|5990|5987|5960.5|5957.5|1266
1592812800000|2020-06-22 08:00:00|5982|5979|5996.5|5993.5|6000|5997|5977|5974|591
1592816400000|2020-06-22 09:00:00|5996|5993|5990.5|5987.5|6004|6001|5988|5985|860
1592820000000|2020-06-22 10:00:00|5990|5987|5980|5977|5992|5989|5975|5972|589
1592823600000|2020-06-22 11:00:00|5979.5|5976.5|5975|5972|5981|5978|5968.5|5965.5|522
1592827200000|2020-06-22 12:00:00|5974.5|5971.5|5977|5974|5982|5979|5974|5971|575
1592830800000|2020-06-22 13:00:00|5977.5|5974.5|5979|5976|5984|5981|5960|5957|1488
1592834400000|2020-06-22 14:00:00|5978.5|5975.5|5965|5962|5983|5980|5965|5962|1364
1592838000000|2020-06-22 15:00:00|5964.5|5961.5|5977|5974|5980|5977|5961.5|5958.5|905
1592841600000|2020-06-22 16:00:00|5977.5|5974.5|5992|5989|5998.5|5995.5|5977|5974|633
1592845200000|2020-06-22 17:00:00|5993|5990|5994.5|5991.5|5997.5|5994.5|5991|5988|238
1592848800000|2020-06-22 18:00:00|5994|5991|6003|6000|6004|6001|5987|5984|452
1592852400000|2020-06-22 19:00:00|6003.5|6000.5|5993.5|5990.5|6003.5|6000.5|5983|5980|1406
1592856000000|2020-06-22 20:00:00|5994.5|5991.5|5998|5995|6003|6000|5993|5990|286
1592859600000|2020-06-22 21:00:00|5995|5991|5997.3|5993.3|5997.9|5993.9|5994.9|5990.9|0
1592863200000|2020-06-22 22:00:00|5998.3|5994.3|6016.3|6012.3|6018.6|6014.6|5997.1|5993.1|0
1592866800000|2020-06-22 23:00:00|6016.2|6012.2|6009.5|6007.5|6021.1|6017.1|6007.5|6005|806
1592870400000|2020-06-23 00:00:00|6009|6007|6000.5|5999.5|6020|6019|5992|5991|4536
1592874000000|2020-06-23 01:00:00|6000|5999|5963|5962|6002|6001|5894|5893|12981
1592877600000|2020-06-23 02:00:00|5963.5|5962.5|5969.5|5968.5|5993.5|5992.5|5948|5947|6130
1592881200000|2020-06-23 03:00:00|5970|5969|5959|5958|5991|5990|5951|5950|4808
1592884800000|2020-06-23 04:00:00|5959.5|5958.5|5965.5|5964.5|5981|5980|5953|5952|2627
1592888400000|2020-06-23 05:00:00|5965|5964|5955.5|5954.5|5971|5970|5947|5946|4142
1592892000000|2020-06-23 06:00:00|5956|5954|5995.5|5991.5|5999.5|5995.5|5952.5|5950.5|5906
1592895600000|2020-06-23 07:00:00|5995.1|5991.1|6020.5|6017.5|6023|6020|5984.6|5980.6|1834
1592899200000|2020-06-23 08:00:00|6020|6017|6015|6012|6031|6028|6014|6011|1209
1592902800000|2020-06-23 09:00:00|6014.5|6011.5|6028|6025|6029|6026|6010|6007|618
1592906400000|2020-06-23 10:00:00|6028.5|6025.5|6032|6029|6038|6035|6027|6024|777
1592910000000|2020-06-23 11:00:00|6031.5|6028.5|6030|6027|6033|6030|6021|6018|500
1592913600000|2020-06-23 12:00:00|6029.5|6026.5|6020|6017|6039|6036|6020|6017|467
1592917200000|2020-06-23 13:00:00|6019.5|6016.5|6002.5|5999.5|6022|6019|6000|5997|1399
1592920800000|2020-06-23 14:00:00|6003|6000|5999|5996|6011.5|6008.5|5991.5|5988.5|1407
1592924400000|2020-06-23 15:00:00|5998.5|5995.5|6014.5|6011.5|6019.5|6016.5|5993.5|5990.5|1075
1592928000000|2020-06-23 16:00:00|6015|6012|6013.5|6010.5|6017|6014|6009.5|6006.5|445
1592931600000|2020-06-23 17:00:00|6014|6011|6019.5|6016.5|6021|6018|6012.5|6009.5|594
1592935200000|2020-06-23 18:00:00|6019|6016|6012.5|6009.5|6020.5|6017.5|6010|6007|363
1592938800000|2020-06-23 19:00:00|6013|6010|5995|5992|6014|6011|5994|5991|782
1592942400000|2020-06-23 20:00:00|5994.5|5991.5|5994|5991|6001.5|5998.5|5990|5987|268
1592946000000|2020-06-23 21:00:00|5993.4|5989.4|5996.2|5992.2|5997.7|5993.7|5990.1|5986.1|0
1592949600000|2020-06-23 22:00:00|5995.2|5991.2|5991.1|5987.1|6006.1|6002.1|5989|5985|0
1592953200000|2020-06-23 23:00:00|5990.6|5986.6|5987.7|5985.7|6007.2|6005.2|5986.7|5984.7|755
1592956800000|2020-06-24 00:00:00|5987.2|5985.2|5995.2|5994.2|6011.2|6010.2|5980.7|5979.7|5283
1592960400000|2020-06-24 01:00:00|5995.7|5994.7|5969.2|5968.2|6001.2|6000.2|5966.2|5965.2|3503
1592964000000|2020-06-24 02:00:00|5968.7|5967.7|5975.7|5974.7|5982.2|5981.2|5960.2|5959.2|2719
1592967600000|2020-06-24 03:00:00|5976.2|5975.2|5981.7|5980.7|5986.2|5985.2|5970.2|5969.2|2780
1592971200000|2020-06-24 04:00:00|5982.2|5981.2|5994.2|5993.2|6013.2|6012.2|5979.2|5978.2|3610
1592974800000|2020-06-24 05:00:00|5993.2|5992.2|5989.2|5988.2|5995.2|5994.2|5982.2|5981.2|3754
1592978400000|2020-06-24 06:00:00|5989.7|5987.7|5991.8|5987.8|5997.4|5993.4|5974.7|5972.7|6572
1592982000000|2020-06-24 07:00:00|5992.1|5988.1|5962.2|5959.2|5999.1|5995.2|5955.2|5952.2|1748
1592985600000|2020-06-24 08:00:00|5962.7|5959.7|5958.7|5955.7|5964.2|5961.2|5937.7|5934.7|1042
1592989200000|2020-06-24 09:00:00|5958.2|5955.2|5930.7|5927.7|5964.2|5961.2|5926.2|5923.2|1184
1592992800000|2020-06-24 10:00:00|5931.2|5928.2|5954.2|5951.2|5959.2|5956.2|5930.2|5927.2|1039
1592996400000|2020-06-24 11:00:00|5954.7|5951.7|5966.2|5963.2|5969.2|5966.2|5954.2|5951.2|838
1593000000000|2020-06-24 12:00:00|5965.7|5962.7|5978.2|5975.2|5979.2|5976.2|5959.2|5956.2|942
1593003600000|2020-06-24 13:00:00|5977.7|5974.7|5946.2|5943.2|5982.7|5979.7|5945.2|5942.2|1799
1593007200000|2020-06-24 14:00:00|5945.7|5942.7|5927.2|5924.2|5956.2|5953.2|5925.7|5922.7|1733
1593010800000|2020-06-24 15:00:00|5926.7|5923.7|5891.2|5888.2|5931.2|5928.2|5874.7|5871.7|2302
1593014400000|2020-06-24 16:00:00|5890.7|5887.7|5916.7|5913.7|5917.2|5914.2|5885.7|5882.7|799
1593018000000|2020-06-24 17:00:00|5916.2|5913.2|5901.7|5898.7|5918.2|5915.2|5893.2|5890.2|535
1593021600000|2020-06-24 18:00:00|5902.2|5899.2|5901.7|5898.7|5915.2|5912.2|5890.2|5887.2|650
1593025200000|2020-06-24 19:00:00|5902.2|5899.2|5881.7|5878.7|5921.7|5918.7|5878.2|5875.2|2046
1593028800000|2020-06-24 20:00:00|5882.2|5879.2|5899.2|5896.2|5903.2|5900.2|5882.2|5879.2|518
1593032400000|2020-06-24 21:00:00|5902.1|5898.1|5899.7|5895.7|5903.9|5899.9|5899.7|5895.7|0
1593036000000|2020-06-24 22:00:00|5898.4|5894.4|5896.2|5892.2|5906.4|5902.4|5888.5|5884.5|0
1593039600000|2020-06-24 23:00:00|5896.5|5892.5|5877.2|5875.2|5897.3|5893.3|5872.2|5870.2|1154
1593043200000|2020-06-25 00:00:00|5875.7|5873.7|5930.2|5929.2|5931.2|5930.2|5872.2|5870.2|7793
1593046800000|2020-06-25 01:00:00|5930.7|5929.7|5875.2|5874.2|5937.2|5936.2|5875.2|5874.2|5856
1593050400000|2020-06-25 02:00:00|5876.2|5875.2|5878.9|5877.9|5881.9|5880.9|5859.2|5858.2|5227
1593054000000|2020-06-25 03:00:00|5879.4|5878.4|5890.9|5889.9|5894.9|5893.9|5877.9|5876.9|3306
1593057600000|2020-06-25 04:00:00|5891.4|5890.4|5860.9|5859.9|5897.9|5896.9|5857.9|5856.9|4019
1593061200000|2020-06-25 05:00:00|5859.9|5858.9|5842.9|5841.9|5869.9|5868.9|5841.9|5840.9|7270
1593064800000|2020-06-25 06:00:00|5843.4|5841.4|5820|5816|5855.4|5853.4|5812.2|5808.2|8164
1593068400000|2020-06-25 07:00:00|5820.1|5816.1|5807.4|5804.4|5824.4|5821.4|5784.9|5781.9|2077
1593072000000|2020-06-25 08:00:00|5807.9|5804.9|5842.9|5839.9|5853.4|5850.4|5804.9|5801.9|1308
1593075600000|2020-06-25 09:00:00|5842.4|5839.4|5837.9|5834.9|5859.9|5856.9|5827.9|5824.9|834
1593079200000|2020-06-25 10:00:00|5838.9|5835.9|5847.9|5844.9|5847.9|5844.9|5827.9|5824.9|700
1593082800000|2020-06-25 11:00:00|5846.9|5843.9|5818.9|5815.9|5847.9|5844.9|5813.9|5810.9|786
1593086400000|2020-06-25 12:00:00|5819.9|5816.9|5812.9|5809.9|5836.4|5833.4|5809.4|5806.4|837
1593090000000|2020-06-25 13:00:00|5813.4|5810.4|5825.4|5822.4|5834.9|5831.9|5801.4|5798.4|1178
1593093600000|2020-06-25 14:00:00|5824.9|5821.9|5855.4|5852.4|5861.9|5858.9|5822.4|5819.4|1474
1593097200000|2020-06-25 15:00:00|5854.9|5851.9|5862.9|5859.9|5866.4|5863.4|5841.9|5838.9|1141
1593100800000|2020-06-25 16:00:00|5863.4|5860.4|5870.4|5867.4|5884.4|5881.4|5862.9|5859.9|669
1593104400000|2020-06-25 17:00:00|5870.9|5867.9|5870.9|5867.9|5875.9|5872.9|5860.9|5857.9|527
1593108000000|2020-06-25 18:00:00|5871.4|5868.4|5865.4|5862.4|5871.9|5868.9|5857.9|5854.9|403
1593111600000|2020-06-25 19:00:00|5864.9|5861.9|5906.4|5903.4|5910.9|5907.9|5861.9|5858.9|1932
1593115200000|2020-06-25 20:00:00|5906.9|5903.9|5897.4|5894.4|5913.9|5910.9|5893.9|5890.9|491
1593118800000|2020-06-25 21:00:00|5897.8|5893.8|5896|5892|5897.8|5893.8|5892|5888|0
1593122400000|2020-06-25 22:00:00|5894.7|5890.7|5894.9|5890.9|5902|5898|5887.6|5883.6|0
1593126000000|2020-06-25 23:00:00|5894.4|5890.4|5891.5|5889.5|5906.4|5903.5|5891|5887|1058
1593129600000|2020-06-26 00:00:00|5890.5|5888.5|5907.5|5906.5|5908.5|5907.5|5876.5|5875.5|6055
1593133200000|2020-06-26 01:00:00|5907|5906|5900.5|5899.5|5908|5907|5875.5|5874.5|4754
1593136800000|2020-06-26 02:00:00|5901.5|5900.5|5876.5|5875.5|5910.5|5909.5|5876.5|5875.5|2709
1593140400000|2020-06-26 03:00:00|5877.5|5876.5|5903.5|5902.5|5903.5|5902.5|5870.5|5869.5|2347
1593144000000|2020-06-26 04:00:00|5904.5|5903.5|5924.5|5923.5|5939.5|5938.5|5904.5|5903.5|4129
1593147600000|2020-06-26 05:00:00|5925.5|5924.5|5927.5|5926.5|5936.5|5935.5|5922.5|5921.5|4049
1593151200000|2020-06-26 06:00:00|5928|5927|5914|5910|5928|5927|5907.4|5904.1|5727
1593154800000|2020-06-26 07:00:00|5913.4|5909.4|5902.4|5899.4|5920.4|5916.4|5892.4|5889.4|1022
1593158400000|2020-06-26 08:00:00|5902.9|5899.9|5910.4|5907.4|5913.9|5910.9|5882.4|5879.4|938
1593162000000|2020-06-26 09:00:00|5910.9|5907.9|5902.9|5899.9|5919.4|5916.4|5897.4|5894.4|1524
1593165600000|2020-06-26 10:00:00|5903.4|5900.4|5896.9|5893.9|5909.9|5906.9|5892.9|5889.9|1920
1593169200000|2020-06-26 11:00:00|5896.4|5893.4|5900.9|5897.9|5908.9|5905.9|5895.9|5892.9|463
1593172800000|2020-06-26 12:00:00|5901.4|5898.4|5892.9|5889.9|5908.4|5905.4|5889.4|5886.4|499
1593176400000|2020-06-26 13:00:00|5892.4|5889.4|5896.4|5893.4|5902.9|5899.9|5880.9|5877.9|1230
1593180000000|2020-06-26 14:00:00|5895.9|5892.9|5841.9|5838.9|5895.9|5892.9|5833.9|5830.9|2294
1593183600000|2020-06-26 15:00:00|5842.9|5839.9|5851.4|5848.4|5855.9|5852.9|5837.4|5834.4|868
1593187200000|2020-06-26 16:00:00|5851.9|5848.9|5838.4|5835.4|5851.9|5848.9|5824.9|5821.9|441
1593190800000|2020-06-26 17:00:00|5837.9|5834.9|5834.4|5831.4|5845.9|5842.9|5832.9|5829.9|348
1593194400000|2020-06-26 18:00:00|5833.9|5830.9|5824.9|5821.9|5840.4|5837.4|5817.4|5814.4|472
1593198000000|2020-06-26 19:00:00|5823.9|5820.9|5821.4|5818.4|5837.9|5834.9|5815.9|5812.9|505
1593201600000|2020-06-26 20:00:00|5822.9|5819.9|5815.9|5812.9|5837.4|5834.4|5813.9|5810.9|240
1593205200000|2020-06-26 21:00:00|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|0
1593381600000|2020-06-28 22:00:00|5789.3|5785.3|5819.7|5815.7|5829.4|5825.4|5787.3|5783.3|0
1593385200000|2020-06-28 23:00:00|5819.9|5815.9|5827|5825|5837|5835|5806.7|5802.7|955
1593388800000|2020-06-29 00:00:00|5825.5|5823.5|5833.5|5832.5|5846.5|5845.5|5813.5|5812.5|8223
1593392400000|2020-06-29 01:00:00|5834|5833|5866.5|5865.5|5873.5|5872.5|5831.5|5830.5|5052
1593396000000|2020-06-29 02:00:00|5865.5|5864.5|5833.5|5832.5|5867.5|5866.5|5832.5|5831.5|3838
1593399600000|2020-06-29 03:00:00|5834|5833|5819.5|5818.5|5835.5|5834.5|5804.5|5803.5|4543
1593403200000|2020-06-29 04:00:00|5820.5|5819.5|5800.5|5799.5|5834|5833|5798|5797|3205
1593406800000|2020-06-29 05:00:00|5800|5799|5831|5830|5832.5|5831.5|5799.5|5798.5|6200
1593410400000|2020-06-29 06:00:00|5831.5|5829.5|5859.8|5855.8|5873.8|5869.8|5818|5816|10325
1593414000000|2020-06-29 07:00:00|5860.3|5856.3|5871.5|5868.5|5885|5882|5857.5|5854.5|1661
1593417600000|2020-06-29 08:00:00|5870.5|5867.5|5872.5|5869.5|5873.5|5870.5|5851.5|5848.5|854
1593421200000|2020-06-29 09:00:00|5871|5868|5888.5|5885.5|5890.5|5887.5|5865.5|5862.5|673
1593424800000|2020-06-29 10:00:00|5889|5886|5882.5|5879.5|5892.5|5889.5|5869.5|5866.5|709
1593428400000|2020-06-29 11:00:00|5883|5880|5904|5901|5907.5|5904.5|5880.5|5877.5|643
1593432000000|2020-06-29 12:00:00|5904.5|5901.5|5891.5|5888.5|5905.5|5902.5|5887.5|5884.5|773
1593435600000|2020-06-29 13:00:00|5892.5|5889.5|5890.5|5887.5|5898|5895|5868.5|5865.5|1199
1593439200000|2020-06-29 14:00:00|5891|5888|5935|5932|5943.5|5940.5|5888|5885|2561
1593442800000|2020-06-29 15:00:00|5935.5|5932.5|5934|5931|5946.5|5943.5|5929.5|5926.5|1244
1593446400000|2020-06-29 16:00:00|5934.5|5931.5|5939|5936|5945|5942|5932.5|5929.5|435
1593450000000|2020-06-29 17:00:00|5939.5|5936.5|5942.5|5939.5|5946.5|5943.5|5937.5|5934.5|243
1593453600000|2020-06-29 18:00:00|5942|5939|5933|5930|5944.5|5941.5|5931|5928|305
1593457200000|2020-06-29 19:00:00|5933.5|5930.5|5939.5|5936.5|5940|5937|5923.5|5920.5|932
1593460800000|2020-06-29 20:00:00|5940.5|5937.5|5939.5|5936.5|5946.5|5943.5|5936.5|5933.5|462
1593464400000|2020-06-29 21:00:00|5937.8|5933.8|5936.8|5932.8|5939.4|5935.4|5934.8|5930.8|0
1593468000000|2020-06-29 22:00:00|5936.1|5932.1|5945.4|5941.4|5952.8|5948.8|5933.8|5929.8|0
1593471600000|2020-06-29 23:00:00|5945.8|5941.8|5951.9|5949.9|5959.4|5957.4|5940.4|5936.4|1269
1593475200000|2020-06-30 00:00:00|5953.4|5951.4|5940.9|5939.9|5957.9|5956.9|5932.9|5931.9|7512
1593478800000|2020-06-30 01:00:00|5939.9|5938.9|5915.9|5914.9|5952.9|5951.9|5915.4|5914.4|5494
1593482400000|2020-06-30 02:00:00|5915.4|5914.4|5920.9|5919.9|5934.9|5933.9|5914.9|5913.9|3852
1593486000000|2020-06-30 03:00:00|5920.4|5919.4|5919.9|5918.9|5935.9|5934.9|5909.9|5908.9|3282
1593489600000|2020-06-30 04:00:00|5920.9|5919.9|5942.9|5941.9|5944.9|5943.9|5920.9|5919.9|3543
1593493200000|2020-06-30 05:00:00|5942.4|5941.4|5936.9|5935.9|5984.4|5983.4|5936.9|5935.9|11132
1593496800000|2020-06-30 06:00:00|5937.4|5935.4|5950.6|5946.6|5975.9|5973.9|5921.4|5919.4|14046
1593500400000|2020-06-30 07:00:00|5950.8|5946.8|5952.4|5949.4|5965.8|5961.8|5936.4|5933.4|1845
1593504000000|2020-06-30 08:00:00|5952.9|5949.9|5944.9|5941.9|5955.4|5952.4|5937.9|5934.9|1362
1593507600000|2020-06-30 09:00:00|5945.4|5942.4|5963.9|5960.9|5965.9|5962.9|5940.4|5937.4|842
1593511200000|2020-06-30 10:00:00|5963.4|5960.4|5966.9|5963.9|5971.9|5968.9|5955.9|5952.9|474
1593514800000|2020-06-30 11:00:00|5966.4|5963.4|5951.9|5948.9|5974.9|5971.9|5950.9|5947.9|758
1593518400000|2020-06-30 12:00:00|5950.9|5947.9|5946.9|5943.9|5958.4|5955.4|5938.9|5935.9|723
1593522000000|2020-06-30 13:00:00|5945.9|5942.9|5934.4|5931.4|5952.9|5949.9|5927.4|5924.4|1635
1593525600000|2020-06-30 14:00:00|5933.9|5930.9|5949.9|5946.9|5955.4|5952.4|5933.9|5930.9|1840
1593529200000|2020-06-30 15:00:00|5950.4|5947.4|5936.9|5933.9|5954.9|5951.9|5935.4|5932.4|1596
1593532800000|2020-06-30 16:00:00|5935.4|5932.4|5930.9|5927.9|5946.9|5943.9|5930.4|5927.4|688
1593536400000|2020-06-30 17:00:00|5930.4|5927.4|5928.4|5925.4|5933.9|5930.9|5922.9|5919.9|399
1593540000000|2020-06-30 18:00:00|5927.9|5924.9|5933.9|5930.9|5940.9|5937.9|5922.4|5919.4|512
1593543600000|2020-06-30 19:00:00|5933.4|5930.4|5944.4|5941.4|5967.9|5964.9|5925.9|5922.9|1259
1593547200000|2020-06-30 20:00:00|5943.4|5940.4|5949.9|5946.9|5950.9|5947.9|5938.9|5935.9|544
1593550800000|2020-06-30 21:00:00|5948.5|5944.5|5947.3|5943.3|5948.7|5944.7|5943.5|5939.5|0
1593554400000|2020-06-30 22:00:00|5948.9|5944.9|5947.6|5943.6|5956.6|5952.6|5946.2|5942.2|0
1593558000000|2020-06-30 23:00:00|5948|5944|5926.9|5924.9|5961.9|5957.9|5926.4|5924.4|1766
1593561600000|2020-07-01 00:00:00|5927.9|5925.9|5963.9|5962.9|5964.9|5963.9|5919.9|5918.9|5712
1593565200000|2020-07-01 01:00:00|5964.4|5963.4|5978.9|5977.9|5984.9|5983.9|5957.9|5956.9|4168
1593568800000|2020-07-01 02:00:00|5979.9|5978.9|5957.9|5956.9|5985.4|5984.4|5956.9|5955.9|2877
1593572400000|2020-07-01 03:00:00|5958.9|5957.9|5961.4|5960.4|5963.4|5962.4|5941.9|5940.9|3056
1593576000000|2020-07-01 04:00:00|5960.9|5959.9|5952.9|5951.9|5970.9|5969.9|5951.9|5950.9|3066
1593579600000|2020-07-01 05:00:00|5953.9|5952.9|5944.9|5943.9|5955.4|5954.4|5937.9|5936.9|4268
1593583200000|2020-07-01 06:00:00|5945.4|5943.4|5971.7|5967.7|5971.7|5969.4|5937.4|5935.4|6140
1593586800000|2020-07-01 07:00:00|5972.1|5968.1|5963.9|5960.9|5982.9|5979.9|5959.9|5956.9|1308
1593590400000|2020-07-01 08:00:00|5962.9|5959.9|5969.4|5966.4|5970.4|5967.4|5956.9|5953.9|320
1593594000000|2020-07-01 09:00:00|5968.9|5965.9|5951.9|5948.9|5980.4|5977.4|5948.9|5945.9|658
1593597600000|2020-07-01 10:00:00|5952.9|5949.9|5941.4|5938.4|5960.9|5957.9|5932.9|5929.9|826
1593601200000|2020-07-01 11:00:00|5940.9|5937.9|5935.9|5932.9|5941.4|5938.4|5923.4|5920.4|981
1593604800000|2020-07-01 12:00:00|5935.4|5932.4|5981.9|5978.9|5981.9|5978.9|5929.9|5926.9|1334
1593608400000|2020-07-01 13:00:00|5982.9|5979.9|5985.9|5982.9|5996.9|5993.9|5979.4|5976.4|1867
1593612000000|2020-07-01 14:00:00|5990.9|5987.9|6004.9|6001.9|6014.9|6011.9|5984.9|5981.9|2332
1593615600000|2020-07-01 15:00:00|6005.9|6002.9|5996.9|5993.9|6006.9|6003.9|5985.9|5982.9|780
1593619200000|2020-07-01 16:00:00|5997.9|5994.9|6014.4|6011.4|6024.9|6021.9|5994.9|5991.9|1322
1593622800000|2020-07-01 17:00:00|6014.9|6011.9|6007.9|6004.9|6016.4|6013.4|6004.9|6001.9|333
1593626400000|2020-07-01 18:00:00|6008.9|6005.9|6006.9|6003.9|6015.9|6012.9|6002.4|5999.4|378
1593630000000|2020-07-01 19:00:00|6007.9|6004.9|6006.4|6003.4|6024.9|6021.9|6004.9|6001.9|1363
1593633600000|2020-07-01 20:00:00|6005.9|6002.9|6003.9|6000.9|6009.4|6006.4|5999.4|5996.4|515
1593637200000|2020-07-01 21:00:00|5999.7|5995.7|5996|5992|6000.2|5996.2|5992.5|5988.5|0
1593640800000|2020-07-01 22:00:00|5997.8|5993.8|6003.2|5999.2|6004.3|6000.3|5990.4|5986.4|0
1593644400000|2020-07-01 23:00:00|6003.4|5999.4|5987.9|5985.9|6005.7|6002.4|5987.4|5985.4|1291
1593648000000|2020-07-02 00:00:00|5988.4|5986.4|5994.9|5993.9|6006.9|6005.9|5971.9|5970.9|4139
1593651600000|2020-07-02 01:00:00|5995.9|5994.9|6010.8|6009.8|6020.8|6019.8|5981.8|5980.8|3932
1593655200000|2020-07-02 02:00:00|6011.8|6010.8|6041.8|6040.8|6042.3|6041.3|6011.8|6010.8|3517
1593658800000|2020-07-02 03:00:00|6042.8|6041.8|6041.8|6040.8|6052.8|6051.8|6031.8|6030.8|3326
1593662400000|2020-07-02 04:00:00|6041.3|6040.3|6051|6050|6062.5|6061.5|6038.8|6037.8|3504
1593666000000|2020-07-02 05:00:00|6051.5|6050.5|6044.5|6043.5|6060.5|6059.5|6042.5|6041.5|3761
1593669600000|2020-07-02 06:00:00|6045|6043|6065.8|6061.8|6069.5|6067.5|6037.5|6035.5|8334
1593673200000|2020-07-02 07:00:00|6065.4|6061.4|6086|6083|6092|6089|6061.6|6057.6|1674
1593676800000|2020-07-02 08:00:00|6086.5|6083.5|6096|6093|6100|6097|6082|6079|1334
1593680400000|2020-07-02 09:00:00|6095.5|6092.5|6087|6084|6100.5|6097.5|6081|6078|1130
1593684000000|2020-07-02 10:00:00|6086|6083|6082|6079|6088|6085|6072|6069|1376
1593687600000|2020-07-02 11:00:00|6082.5|6079.5|6087|6084|6096|6093|6082|6079|949
1593691200000|2020-07-02 12:00:00|6086|6083|6131|6128|6131|6128|6082|6079|2030
1593694800000|2020-07-02 13:00:00|6130|6127|6134|6131|6135|6132|6118.5|6115.5|2107
1593698400000|2020-07-02 14:00:00|6134.5|6131.5|6114.5|6111.5|6138.5|6135.5|6106.5|6103.5|2320
1593702000000|2020-07-02 15:00:00|6114|6111|6121|6118|6126|6123|6101|6098|1091
1593705600000|2020-07-02 16:00:00|6121.5|6118.5|6118.5|6115.5|6122|6119|6110|6107|343
1593709200000|2020-07-02 17:00:00|6118|6115|6124.5|6121.5|6128|6125|6113|6110|186
1593712800000|2020-07-02 18:00:00|6125|6122|6124.5|6121.5|6133|6130|6120.5|6117.5|285
1593716400000|2020-07-02 19:00:00|6125|6122|6103|6100|6127|6124|6096|6093|1224
1593720000000|2020-07-02 20:00:00|6102.5|6099.5|6103.5|6100.5|6112.5|6109.5|6102|6099|264
1593723600000|2020-07-02 21:00:00|6105.1|6101.1|6102.1|6098.1|6105.1|6101.1|6101.8|6097.8|0
1593727200000|2020-07-02 22:00:00|6104.5|6100.5|6111.2|6107.2|6116.4|6112.4|6101.5|6097.5|0
1593730800000|2020-07-02 23:00:00|6110.8|6106.8|6089.6|6087.6|6114.1|6110.1|6088.6|6086.6|820
1593734400000|2020-07-03 00:00:00|6090.6|6088.6|6121.1|6120.1|6125.6|6124.6|6089.1|6087.6|3995
1593738000000|2020-07-03 01:00:00|6120.1|6119.1|6081.6|6080.6|6120.1|6119.1|6080.1|6079.1|3091
1593741600000|2020-07-03 02:00:00|6081.1|6080.1|6059.1|6058.1|6094.1|6093.1|6057.1|6056.1|2740
1593745200000|2020-07-03 03:00:00|6058.1|6057.1|6056.1|6055.1|6072.1|6071.1|6054.1|6053.1|2815
1593748800000|2020-07-03 04:00:00|6055.6|6054.6|6052.1|6051.1|6059.1|6058.1|6042.1|6041.1|2691
1593752400000|2020-07-03 05:00:00|6051.1|6050.1|6075.1|6074.1|6076.1|6075.1|6050.1|6049.1|3719
1593756000000|2020-07-03 06:00:00|6075.5|6073.5|6082|6078|6089.8|6087|6074.8|6070.8|3630
1593759600000|2020-07-03 07:00:00|6081.8|6077.8|6075|6072|6089|6086|6068|6065|539
1593763200000|2020-07-03 08:00:00|6074.5|6071.5|6070|6067|6081|6078|6058.5|6055.5|546
1593766800000|2020-07-03 09:00:00|6071|6068|6049|6046|6071|6068|6048|6045|425
1593770400000|2020-07-03 10:00:00|6048.5|6045.5|6055|6052|6059|6056|6044|6041|290
1593774000000|2020-07-03 11:00:00|6054|6051|6043|6040|6054|6051|6039.5|6036.5|335
1593777600000|2020-07-03 12:00:00|6042.5|6039.5|6039.5|6036.5|6048|6045|6036|6033|208
1593781200000|2020-07-03 13:00:00|6040|6037|6047|6044|6051|6048|6036.5|6033.5|419
1593784800000|2020-07-03 14:00:00|6047.5|6044.5|6034.5|6031.5|6049.5|6046.5|6022|6019|406
1593788400000|2020-07-03 15:00:00|6034|6031|6042.5|6039.5|6045|6042|6028|6025|267
1593792000000|2020-07-03 16:00:00|6042|6039|6043.5|6040.5|6048|6045|6040|6037|184
1593795600000|2020-07-03 17:00:00|6043|6040|6041.5|6038.5|6045|6042|6041.5|6038.5|10
1593799200000|2020-07-03 18:00:00|6042|6039|6043|6040|6046|6043|6041|6038|40
1593802800000|2020-07-03 19:00:00|6042.5|6039.5|6047.5|6044.5|6052|6049|6042|6039|103
1593806400000|2020-07-03 20:00:00|6048|6045|6056.5|6053.5|6061.5|6058.5|6048|6045|62
1593986400000|2020-07-05 22:00:00|6070.8|6066.8|6074.9|6070.9|6079.3|6075.3|6067.6|6063.6|0
1593990000000|2020-07-05 23:00:00|6075.3|6071.3|6068.5|6066.5|6080.5|6078.5|6054.5|6052.5|1098
1593993600000|2020-07-06 00:00:00|6069.5|6067.5|6067|6066|6080|6079|6054|6053|4547
1593997200000|2020-07-06 01:00:00|6067.5|6066.5|6079|6078|6083|6082|6052.5|6051.5|4263
1594000800000|2020-07-06 02:00:00|6080.5|6079.5|6089|6088|6091.5|6090.5|6075|6074|2057
1594004400000|2020-07-06 03:00:00|6088.5|6087.5|6090.3|6089.3|6100.3|6099.3|6083.5|6082.5|2002
1594008000000|2020-07-06 04:00:00|6090.8|6089.8|6058.3|6057.3|6095.3|6094.3|6055.3|6054.3|3383
1594011600000|2020-07-06 05:00:00|6058.8|6057.8|6053.3|6052.3|6061.3|6060.3|6042.3|6041.3|3990
1594015200000|2020-07-06 06:00:00|6053.6|6051.6|6039.7|6035.7|6062.1|6060.1|6030.6|6028.6|5671
1594018800000|2020-07-06 07:00:00|6040.1|6036.1|6062.6|6059.6|6070.6|6067.6|6038.5|6034.5|2527
1594022400000|2020-07-06 08:00:00|6063.1|6060.1|6047.6|6044.6|6068.1|6065.1|6045.1|6042.1|460
1594026000000|2020-07-06 09:00:00|6047.1|6044.1|6048.1|6045.1|6054.1|6051.1|6033.1|6030.1|810
1594029600000|2020-07-06 10:00:00|6049.1|6046.1|6058.1|6055.1|6068.1|6065.1|6049.1|6046.1|323
1594033200000|2020-07-06 11:00:00|6057.6|6054.6|6052.1|6049.1|6057.6|6054.6|6043.1|6040.1|232
1594036800000|2020-07-06 12:00:00|6053.1|6050.1|6059.1|6056.1|6065.1|6062.1|6051.1|6048.1|610
1594040400000|2020-07-06 13:00:00|6058.6|6055.6|6053.1|6050.1|6061.6|6058.6|6042.6|6039.6|1055
1594044000000|2020-07-06 14:00:00|6053.6|6050.6|6047.6|6044.6|6070.1|6067.1|6023.1|6020.1|1323
1594047600000|2020-07-06 15:00:00|6048.1|6045.1|6053.1|6050.1|6068.1|6065.1|6043.1|6040.1|941
1594051200000|2020-07-06 16:00:00|6052.6|6049.6|6050.6|6047.6|6056.1|6053.1|6043.6|6040.6|356
1594054800000|2020-07-06 17:00:00|6051.1|6048.1|6055.6|6052.6|6059.6|6056.6|6041.6|6038.6|279
1594058400000|2020-07-06 18:00:00|6056.1|6053.1|6047.1|6044.1|6056.1|6053.1|6044.6|6041.6|404
1594062000000|2020-07-06 19:00:00|6046.6|6043.6|6062.1|6059.1|6063.1|6060.1|6043.6|6040.6|504
1594065600000|2020-07-06 20:00:00|6063.1|6060.1|6068.6|6065.6|6071.1|6068.1|6062.1|6059.1|409
1594069200000|2020-07-06 21:00:00|6069|6065|6069.6|6065.6|6070|6066|6067.6|6063.6|0
1594072800000|2020-07-06 22:00:00|6070.3|6066.3|6074.5|6070.5|6077|6073|6066.1|6062.1|0
1594076400000|2020-07-06 23:00:00|6074.9|6070.9|6078.2|6076.2|6093.2|6091.2|6072.6|6068.6|1147
1594080000000|2020-07-07 00:00:00|6077.7|6075.7|6076.2|6075.2|6098.7|6097.7|6073.7|6072.2|5422
1594083600000|2020-07-07 01:00:00|6075.7|6074.7|6031.7|6030.7|6081.7|6080.7|6028.7|6027.7|5715
1594087200000|2020-07-07 02:00:00|6031.2|6030.2|6039.7|6038.7|6046.7|6045.7|6024.7|6023.7|4770
1594090800000|2020-07-07 03:00:00|6040.2|6039.2|6080.7|6079.7|6087.7|6086.7|6038.7|6037.7|6349
1594094400000|2020-07-07 04:00:00|6080.2|6079.2|6084.7|6083.7|6087.7|6086.7|6065.2|6064.2|3445
1594098000000|2020-07-07 05:00:00|6085.2|6084.2|6042.7|6041.7|6090.7|6089.7|6025.7|6024.7|6621
1594101600000|2020-07-07 06:00:00|6043.2|6041.2|6043.8|6039.8|6049.4|6046.2|6023.2|6021.2|5354
1594105200000|2020-07-07 07:00:00|6043.9|6039.9|6033.7|6030.7|6047.3|6043.3|6022.2|6019.2|1416
1594108800000|2020-07-07 08:00:00|6033.2|6030.2|6028.2|6025.2|6043.7|6040.7|6019.2|6016.2|444
1594112400000|2020-07-07 09:00:00|6027.7|6024.7|6028.2|6025.2|6030.7|6027.7|6013.7|6010.7|386
1594116000000|2020-07-07 10:00:00|6027.7|6024.7|6028.7|6025.7|6032.2|6029.2|6013.2|6010.2|351
1594119600000|2020-07-07 11:00:00|6028.2|6025.2|6032.7|6029.7|6039.2|6036.2|6023.7|6020.7|283
1594123200000|2020-07-07 12:00:00|6032.2|6029.2|6031.7|6028.7|6039.7|6036.7|6025.7|6022.7|183
1594126800000|2020-07-07 13:00:00|6032.2|6029.2|6039.2|6036.2|6040.7|6037.7|6025.2|6022.2|723
1594130400000|2020-07-07 14:00:00|6038.7|6035.7|6045.2|6042.2|6048.7|6045.7|6032.7|6029.7|774
1594134000000|2020-07-07 15:00:00|6045.7|6042.7|6051.2|6048.2|6054.2|6051.2|6040.2|6037.2|474
1594137600000|2020-07-07 16:00:00|6051.7|6048.7|6043.7|6040.7|6052.7|6049.7|6034.2|6031.2|357
1594141200000|2020-07-07 17:00:00|6044.2|6041.2|6051.2|6048.2|6052.2|6049.2|6038.7|6035.7|179
1594144800000|2020-07-07 18:00:00|6050.7|6047.7|6036.7|6033.7|6053.2|6050.2|6032.7|6029.7|164
1594148400000|2020-07-07 19:00:00|6037.2|6034.2|6004.2|6001.2|6037.7|6034.7|6001.7|5998.7|859
1594152000000|2020-07-07 20:00:00|6005.2|6002.2|6008.2|6005.2|6013.7|6010.7|6003.2|6000.2|270
1594155600000|2020-07-07 21:00:00|6012.4|6008.4|6009.4|6005.4|6012.4|6008.4|6008.6|6004.6|0
1594159200000|2020-07-07 22:00:00|6009.3|6005.3|6010.6|6006.6|6017.7|6013.7|6007.5|6003.5|0
1594162800000|2020-07-07 23:00:00|6010.8|6006.8|6015.2|6013.2|6022.2|6020.2|6010.2|6006.6|602
1594166400000|2020-07-08 00:00:00|6014.7|6012.7|6004.2|6003.2|6037.7|6036.7|5998.7|5997.7|5314
1594170000000|2020-07-08 01:00:00|6004.7|6003.7|6003.7|6002.7|6041.2|6040.2|5997.7|5996.7|4402
1594173600000|2020-07-08 02:00:00|6002.7|6001.7|6008.7|6007.7|6017.7|6016.7|5992.7|5991.7|3793
1594177200000|2020-07-08 03:00:00|6007.7|6006.7|5992.2|5991.2|6009.7|6008.7|5984.7|5983.7|2880
1594180800000|2020-07-08 04:00:00|5991.7|5990.7|5955.7|5954.7|5998.7|5997.7|5940.7|5939.7|6664
1594184400000|2020-07-08 05:00:00|5954.7|5953.7|5939.7|5938.7|5972.7|5971.7|5937.7|5936.7|5553
1594188000000|2020-07-08 06:00:00|5940.2|5938.2|5950.3|5946.3|5959.4|5955.4|5928.2|5926.2|5800
1594191600000|2020-07-08 07:00:00|5950.5|5946.5|5976.7|5973.7|5984.2|5981.2|5946.8|5942.8|1608
1594195200000|2020-07-08 08:00:00|5976.2|5973.2|5972.7|5969.7|5989.7|5986.7|5967.7|5964.7|749
1594198800000|2020-07-08 09:00:00|5973.7|5970.7|5950.7|5947.7|5975.7|5972.7|5945.2|5942.2|507
1594202400000|2020-07-08 10:00:00|5949.7|5946.7|5954.7|5951.7|5958.7|5955.7|5940.7|5937.7|719
1594206000000|2020-07-08 11:00:00|5955.2|5952.2|5964.7|5961.7|5968.2|5965.2|5949.7|5946.7|426
1594209600000|2020-07-08 12:00:00|5965.7|5962.7|5956.7|5953.7|5966.2|5963.2|5950.7|5947.7|431
1594213200000|2020-07-08 13:00:00|5957.7|5954.7|5980.2|5977.2|5983.2|5980.2|5950.7|5947.7|861
1594216800000|2020-07-08 14:00:00|5980.7|5977.7|5976.2|5973.2|5985.2|5982.2|5965.7|5962.7|680
1594220400000|2020-07-08 15:00:00|5975.7|5972.7|5959.2|5956.2|5978.2|5975.2|5941.2|5938.2|805
1594224000000|2020-07-08 16:00:00|5959.7|5956.7|5971.2|5968.2|5972.2|5969.2|5954.7|5951.7|380
1594227600000|2020-07-08 17:00:00|5970.7|5967.7|5957.2|5954.2|5970.7|5967.7|5954.2|5951.2|347
1594231200000|2020-07-08 18:00:00|5956.7|5953.7|5964.7|5961.7|5966.2|5963.2|5953.2|5950.2|268
1594234800000|2020-07-08 19:00:00|5965.2|5962.2|5990.7|5987.7|5994.2|5991.2|5962.7|5959.7|1082
1594238400000|2020-07-08 20:00:00|5991.2|5988.2|5991.7|5988.7|5993.2|5990.2|5986.7|5983.7|197
1594242000000|2020-07-08 21:00:00|5991.5|5987.5|5992.4|5988.4|5993.6|5989.6|5990.5|5986.5|0
1594245600000|2020-07-08 22:00:00|5995.9|5991.9|5989.5|5985.5|5998.5|5994.5|5986.5|5982.5|0
1594249200000|2020-07-08 23:00:00|5989.1|5985.1|5984.2|5982.2|5997.7|5995.7|5982.2|5980.2|871
1594252800000|2020-07-09 00:00:00|5985.2|5983.2|5988.7|5987.7|6003.7|6002.7|5965.7|5964.7|4130
1594256400000|2020-07-09 01:00:00|5988.2|5987.2|5983.2|5982.2|5995.7|5994.7|5973.7|5972.7|3087
1594260000000|2020-07-09 02:00:00|5983.7|5982.7|5994.2|5993.2|6003.7|6002.7|5975.7|5974.7|2529
1594263600000|2020-07-09 03:00:00|5994.7|5993.7|5998.7|5997.7|6002.7|6001.7|5988.7|5987.7|2303
1594267200000|2020-07-09 04:00:00|5999.2|5998.2|6008.7|6007.7|6017.2|6016.2|5998.7|5997.7|2813
1594270800000|2020-07-09 05:00:00|6007.7|6006.7|5984.2|5983.2|6008.7|6007.7|5982.7|5981.7|3962
1594274400000|2020-07-09 06:00:00|5984.7|5982.7|5979.7|5975.7|5991.2|5989.2|5965.2|5963.2|5298
1594278000000|2020-07-09 07:00:00|5979.3|5975.3|5977.7|5974.7|5984.2|5980.2|5966.2|5963.2|718
1594281600000|2020-07-09 08:00:00|5977.2|5974.2|5974.2|5971.2|5981.7|5978.7|5971.7|5968.7|530
1594285200000|2020-07-09 09:00:00|5973.7|5970.7|5978.2|5975.2|5985.2|5982.2|5968.7|5965.7|473
1594288800000|2020-07-09 10:00:00|5977.7|5974.7|5976.2|5973.2|5980.7|5977.7|5973.2|5970.2|359
1594292400000|2020-07-09 11:00:00|5976.7|5973.7|5984.2|5981.2|5987.7|5984.7|5975.2|5972.2|312
1594296000000|2020-07-09 12:00:00|5984.7|5981.7|5981.2|5978.2|5993.7|5990.7|5977.7|5974.7|681
1594299600000|2020-07-09 13:00:00|5980.7|5977.7|5970.7|5967.7|5983.7|5980.7|5961.7|5958.7|489
1594303200000|2020-07-09 14:00:00|5969.7|5966.7|5924.7|5921.7|5975.2|5972.2|5923.7|5920.7|1037
1594306800000|2020-07-09 15:00:00|5924.2|5921.2|5923.2|5920.2|5931.2|5928.2|5907.7|5904.7|1151
1594310400000|2020-07-09 16:00:00|5922.7|5919.7|5934.2|5931.2|5937.7|5934.7|5921.2|5918.2|502
1594314000000|2020-07-09 17:00:00|5933.7|5930.7|5933.2|5930.2|5945.7|5942.7|5931.2|5928.2|272
1594317600000|2020-07-09 18:00:00|5932.7|5929.7|5948.2|5945.2|5948.2|5945.2|5930.7|5927.7|278
1594321200000|2020-07-09 19:00:00|5948.7|5945.7|5944.7|5941.7|5956.7|5953.7|5929.7|5926.7|1131
1594324800000|2020-07-09 20:00:00|5945.7|5942.7|5944.2|5941.2|5949.2|5946.2|5941.7|5938.7|141
1594328400000|2020-07-09 21:00:00|5945.5|5941.5|5945.6|5941.6|5945.7|5941.7|5943.3|5939.3|0
1594332000000|2020-07-09 22:00:00|5946.4|5942.4|5945.3|5941.3|5953.4|5949.4|5944.8|5940.8|0
1594335600000|2020-07-09 23:00:00|5945.1|5941.1|5960.2|5958.2|5968.7|5966.7|5944.1|5940.1|1128
1594339200000|2020-07-10 00:00:00|5961.2|5959.2|5949.2|5948.2|5972.7|5971.7|5940.7|5939.7|4602
1594342800000|2020-07-10 01:00:00|5948.7|5947.7|5965.7|5964.7|5971.2|5970.2|5940.7|5939.7|3620
1594346400000|2020-07-10 02:00:00|5966.2|5965.2|5956.2|5955.2|5975.7|5974.7|5956.2|5955.2|3246
1594350000000|2020-07-10 03:00:00|5955.7|5954.7|5955.7|5954.7|5969.7|5968.7|5949.7|5948.7|2684
1594353600000|2020-07-10 04:00:00|5955.2|5954.2|5952.7|5951.7|5960.7|5959.7|5943.2|5942.2|2911
1594357200000|2020-07-10 05:00:00|5951.7|5950.7|5928.7|5927.7|5952.7|5951.7|5917.7|5916.7|4545
1594360800000|2020-07-10 06:00:00|5929.7|5927.2|5925.5|5921.5|5943.2|5941.2|5916.7|5914|3825
1594364400000|2020-07-10 07:00:00|5926|5922|5936.2|5933.2|5938.7|5935.7|5918.7|5915.7|1118
1594368000000|2020-07-10 08:00:00|5936.7|5933.7|5942.2|5939.2|5954.2|5951.2|5930.7|5927.7|625
1594371600000|2020-07-10 09:00:00|5941.7|5938.7|5942.7|5939.7|5949.2|5946.2|5930.2|5927.2|437
1594375200000|2020-07-10 10:00:00|5943.7|5940.7|5953.7|5950.7|5954.7|5951.7|5937.7|5934.7|261
1594378800000|2020-07-10 11:00:00|5954.2|5951.2|5948.2|5945.2|5963.7|5960.7|5947.7|5944.7|243
1594382400000|2020-07-10 12:00:00|5948.7|5945.7|5961.7|5958.7|5964.2|5961.2|5938.7|5935.7|521
1594386000000|2020-07-10 13:00:00|5962.2|5959.2|5964.7|5961.7|5976.7|5973.7|5957.2|5954.2|1056
1594389600000|2020-07-10 14:00:00|5963.7|5960.7|5981.7|5978.7|5986.7|5983.7|5951.7|5948.7|1209
1594393200000|2020-07-10 15:00:00|5981.2|5978.2|5993.2|5990.2|5996.7|5993.7|5972.2|5969.2|864
1594396800000|2020-07-10 16:00:00|5992.7|5989.7|5991.2|5988.2|5996.7|5993.7|5978.2|5975.2|718
1594400400000|2020-07-10 17:00:00|5991.7|5988.7|5997.7|5994.7|5998.7|5995.7|5990.2|5987.2|250
1594404000000|2020-07-10 18:00:00|5998.7|5995.7|6003.7|6000.7|6005.7|6002.7|5992.2|5989.2|196
1594407600000|2020-07-10 19:00:00|6003.2|6000.2|6020.2|6017.2|6022.7|6019.7|5996.7|5993.7|539
1594411200000|2020-07-10 20:00:00|6019.2|6016.2|6022.7|6019.7|6023.2|6020.2|6017.7|6014.7|409
1594591200000|2020-07-12 22:00:00|6039.7|6035.7|6026.9|6022.9|6042.6|6038.6|6005.3|6001.3|0
1594594800000|2020-07-12 23:00:00|6027.1|6023.1|6024.7|6022.7|6037.2|6035.2|6014.5|6010.5|1586
1594598400000|2020-07-13 00:00:00|6023.7|6021.7|6009.7|6008.7|6026.7|6025.7|6005.7|6004.7|5460
1594602000000|2020-07-13 01:00:00|6009.2|6008.2|5984.7|5983.7|6026.7|6025.7|5981.2|5980.2|4687
1594605600000|2020-07-13 02:00:00|5984.2|5983.2|5985.7|5984.7|6004.2|6003.2|5971.7|5970.7|2744
1594609200000|2020-07-13 03:00:00|5986.7|5985.7|5975.2|5974.2|5986.7|5985.7|5963.7|5962.7|3245
1594612800000|2020-07-13 04:00:00|5975.7|5974.7|5975.7|5974.7|5987.7|5986.7|5973.7|5972.7|2867
1594616400000|2020-07-13 05:00:00|5975.2|5974.2|6000.7|5999.7|6007.7|6006.7|5975.2|5974.2|4011
1594620000000|2020-07-13 06:00:00|6001.2|5999.2|5995.1|5991.1|6015.7|6013.7|5985.2|5983.2|5098
1594623600000|2020-07-13 07:00:00|5995|5991|5994.2|5991.2|6004.2|6001.2|5981.2|5978.2|1121
1594627200000|2020-07-13 08:00:00|5993.7|5990.7|5981.2|5978.2|5994.2|5991.2|5972.2|5969.2|659
1594630800000|2020-07-13 09:00:00|5981.7|5978.7|5992.7|5989.7|5993.7|5990.7|5978.7|5975.7|148
1594634400000|2020-07-13 10:00:00|5992.2|5989.2|5998.7|5995.7|5999.2|5996.2|5983.2|5980.2|250
1594638000000|2020-07-13 11:00:00|5999.2|5996.2|6003.7|6000.7|6005.7|6002.7|5998.7|5995.7|335
1594641600000|2020-07-13 12:00:00|6004.7|6001.7|5998.7|5995.7|6005.2|6002.2|5997.2|5994.2|326
1594645200000|2020-07-13 13:00:00|5999.2|5996.2|5984.7|5981.7|6002.7|5999.7|5984.2|5981.2|902
1594648800000|2020-07-13 14:00:00|5985.7|5982.7|5998.7|5995.7|6000.2|5997.2|5978.7|5975.7|1323
1594652400000|2020-07-13 15:00:00|5999.2|5996.2|6005.7|6002.7|6018.2|6015.2|5998.7|5995.7|770
1594656000000|2020-07-13 16:00:00|6006.2|6003.2|6011.2|6008.2|6013.2|6010.2|6002.2|5999.2|316
1594659600000|2020-07-13 17:00:00|6011.7|6008.7|6018.2|6015.2|6023.7|6020.7|6011.2|6008.2|337
1594663200000|2020-07-13 18:00:00|6017.7|6014.7|5994.7|5991.7|6019.7|6016.7|5982.7|5979.7|686
1594666800000|2020-07-13 19:00:00|5995.7|5992.7|5934.2|5931.2|5995.7|5992.7|5925.2|5922.2|1951
1594670400000|2020-07-13 20:00:00|5934.7|5931.7|5940.7|5937.7|5943.2|5940.2|5927.7|5924.7|372
1594674000000|2020-07-13 21:00:00|5941.7|5937.5|5947.4|5943.4|5948.2|5944.2|5940.1|5936.1|0
1594677600000|2020-07-13 22:00:00|5949.6|5945.6|5953.2|5949.2|5964.2|5960.2|5947.5|5943.5|0
1594681200000|2020-07-13 23:00:00|5953.4|5949.4|5952.2|5950.2|5958.7|5954.7|5944.7|5942.7|774
1594684800000|2020-07-14 00:00:00|5951.7|5949.7|5953.7|5952.7|5967.7|5966.7|5939.2|5938.2|5181
1594688400000|2020-07-14 01:00:00|5954.7|5953.7|5970.7|5969.7|5971.7|5970.7|5936.7|5935.7|3876
1594692000000|2020-07-14 02:00:00|5971.2|5970.2|5973.2|5972.2|5978.7|5977.7|5950.7|5949.7|3615
1594695600000|2020-07-14 03:00:00|5973.7|5972.7|5949.2|5948.2|5985.2|5984.2|5945.7|5944.7|3885
1594699200000|2020-07-14 04:00:00|5949.7|5948.7|5952.7|5951.7|5962.7|5961.7|5946.7|5945.7|2865
1594702800000|2020-07-14 05:00:00|5952.2|5951.2|5950.7|5949.7|5964.7|5963.7|5947.2|5946.2|3207
1594706400000|2020-07-14 06:00:00|5951.2|5949.2|5962.9|5958.9|5975.1|5971.1|5950.2|5948.2|5076
1594710000000|2020-07-14 07:00:00|5963.3|5959.3|5952.7|5949.7|5971.7|5968.7|5948.7|5945.7|1579
1594713600000|2020-07-14 08:00:00|5953.2|5950.2|5972.2|5969.2|5978.7|5975.7|5953.2|5950.2|866
1594717200000|2020-07-14 09:00:00|5972.7|5969.7|5974.7|5971.7|5983.7|5980.7|5964.2|5961.2|409
1594720800000|2020-07-14 10:00:00|5975.2|5972.2|5975.7|5972.7|5978.7|5975.7|5965.7|5962.7|369
1594724400000|2020-07-14 11:00:00|5976.2|5973.2|5978.2|5975.2|5983.2|5980.2|5966.7|5963.7|288
1594728000000|2020-07-14 12:00:00|5978.7|5975.7|5950.7|5947.7|5983.2|5980.2|5948.7|5945.7|544
1594731600000|2020-07-14 13:00:00|5950.2|5947.2|5961.2|5958.2|5970.7|5967.7|5936.7|5933.7|1427
1594735200000|2020-07-14 14:00:00|5960.7|5957.7|5964.7|5961.7|5979.2|5976.2|5939.2|5936.2|1243
1594738800000|2020-07-14 15:00:00|5965.2|5962.2|5980.7|5977.7|5988.7|5985.7|5961.2|5958.2|807
1594742400000|2020-07-14 16:00:00|5980.2|5977.2|5974.7|5971.7|5989.2|5986.2|5973.2|5970.2|294
1594746000000|2020-07-14 17:00:00|5975.2|5972.2|5983.7|5980.7|5989.7|5986.7|5964.7|5961.7|331
1594749600000|2020-07-14 18:00:00|5984.2|5981.2|5990.2|5987.2|5995.2|5992.2|5977.2|5974.2|668
1594753200000|2020-07-14 19:00:00|5990.7|5987.7|5997.7|5994.7|6011.2|6008.2|5973.2|5970.2|1472
1594756800000|2020-07-14 20:00:00|5996.7|5993.7|5993.7|5990.7|5998.7|5995.7|5990.7|5987.7|442
1594760400000|2020-07-14 21:00:00|5995.7|5991.7|6010.3|6006.3|6036|6032|5995.7|5991.7|0
1594764000000|2020-07-14 22:00:00|6020.8|6016.8|6021.5|6017.5|6032.2|6028.2|6014.5|6010.5|0
1594767600000|2020-07-14 23:00:00|6022.8|6018.8|6026.2|6024.2|6030.2|6028.2|6010.2|6007.2|978
1594771200000|2020-07-15 00:00:00|6026.7|6024.7|6042.7|6041.7|6048.7|6047.7|6020.2|6019.2|6599
1594774800000|2020-07-15 01:00:00|6041.7|6040.7|6040.7|6039.7|6042.7|6041.7|6019.7|6018.7|3758
1594778400000|2020-07-15 02:00:00|6041.2|6040.2|6031.7|6030.7|6048.7|6047.7|6030.7|6029.7|2783
1594782000000|2020-07-15 03:00:00|6030.7|6029.7|6032.7|6031.7|6035.7|6034.7|6015.2|6014.2|2703
1594785600000|2020-07-15 04:00:00|6031.7|6030.7|6066.7|6065.7|6069.7|6068.7|6031.2|6030.2|4044
1594789200000|2020-07-15 05:00:00|6065.7|6064.7|6065.7|6064.7|6070.7|6069.7|6053.2|6052.2|4764
1594792800000|2020-07-15 06:00:00|6066.2|6064.2|6071.6|6067.6|6083.2|6081.2|6065.2|6063.2|6849
1594796400000|2020-07-15 07:00:00|6071.8|6067.8|6069.2|6066.2|6075.2|6072.2|6060|6056|1093
1594800000000|2020-07-15 08:00:00|6069.7|6066.7|6065.7|6062.7|6076.7|6073.7|6061.7|6058.7|483
1594803600000|2020-07-15 09:00:00|6065.2|6062.2|6069.2|6066.2|6074.2|6071.2|6062.2|6059.2|355
1594807200000|2020-07-15 10:00:00|6068.7|6065.7|6099.7|6096.7|6106.7|6103.7|6065.2|6062.2|1124
1594810800000|2020-07-15 11:00:00|6099.2|6096.2|6108.7|6105.7|6112.2|6109.2|6096.7|6093.7|701
1594814400000|2020-07-15 12:00:00|6108.2|6105.2|6115.2|6112.2|6118.2|6115.2|6102.7|6099.7|556
1594818000000|2020-07-15 13:00:00|6114.7|6111.7|6089.7|6086.7|6116.2|6113.2|6086.2|6083.2|1223
1594821600000|2020-07-15 14:00:00|6091.7|6088.7|6117.7|6114.7|6126.7|6123.7|6085.2|6082.2|1444
1594825200000|2020-07-15 15:00:00|6117.2|6114.2|6082.7|6079.7|6119.7|6116.7|6082.7|6079.7|1335
1594828800000|2020-07-15 16:00:00|6083.2|6080.2|6095.2|6092.2|6095.7|6092.7|6075.2|6072.2|947
1594832400000|2020-07-15 17:00:00|6095.7|6092.7|6100.7|6097.7|6104.2|6101.2|6091.7|6088.7|282
1594836000000|2020-07-15 18:00:00|6100.2|6097.2|6103.2|6100.2|6119.7|6116.7|6096.7|6093.7|834
1594839600000|2020-07-15 19:00:00|6102.7|6099.7|6101.2|6098.2|6119.7|6116.7|6093.7|6090.7|1030
1594843200000|2020-07-15 20:00:00|6101.7|6098.7|6105.2|6102.2|6108.2|6105.2|6100.2|6097.2|596
1594846800000|2020-07-15 21:00:00|6106.5|6102.5|6104.6|6100.6|6108.7|6104.7|6101.7|6097.7|0
1594850400000|2020-07-15 22:00:00|6105.4|6101.4|6097.5|6093.5|6111.6|6107.6|6094.8|6090.8|0
1594854000000|2020-07-15 23:00:00|6098|6094|6111.8|6109.8|6115.3|6113.3|6096.6|6092.6|1097
1594857600000|2020-07-16 00:00:00|6111.3|6109.3|6062.8|6061.8|6111.8|6109.8|6058.8|6057.8|6644
1594861200000|2020-07-16 01:00:00|6063.3|6062.3|6066.8|6065.8|6080.8|6079.8|6054.3|6053.3|3494
1594864800000|2020-07-16 02:00:00|6068.8|6067.8|6037.8|6036.8|6079.8|6078.8|6035.3|6034.3|3480
1594868400000|2020-07-16 03:00:00|6036.8|6035.8|6022.3|6021.3|6038.3|6037.3|6019.8|6018.8|4321
1594872000000|2020-07-16 04:00:00|6021.8|6020.8|6025.8|6024.8|6031.8|6030.8|6010.3|6009.3|3096
1594875600000|2020-07-16 05:00:00|6026.3|6025.3|6026.8|6025.8|6032.8|6031.8|6008.8|6007.8|4099
1594879200000|2020-07-16 06:00:00|6027.3|6025.3|6028.1|6024.1|6041.3|6039.3|6026.1|6022.1|4657
1594882800000|2020-07-16 07:00:00|6028.4|6024.4|6021.8|6018.8|6036.3|6033.3|6013.8|6010.8|942
1594886400000|2020-07-16 08:00:00|6022.3|6019.3|6020.8|6017.8|6026.3|6023.3|6010.3|6007.3|359
1594890000000|2020-07-16 09:00:00|6019.8|6016.8|6023.3|6020.3|6026.3|6023.3|6009.8|6006.8|531
1594893600000|2020-07-16 10:00:00|6023.8|6020.8|6028.3|6025.3|6032.3|6029.3|6013.3|6010.3|383
1594897200000|2020-07-16 11:00:00|6027.8|6024.8|6028.8|6025.8|6035.3|6032.3|6026.8|6023.8|889
1594900800000|2020-07-16 12:00:00|6028.3|6025.3|6029.3|6026.3|6032.8|6029.8|6016.8|6013.8|921
1594904400000|2020-07-16 13:00:00|6028.8|6025.8|6032.8|6029.8|6043.8|6040.8|6025.3|6022.3|834
1594908000000|2020-07-16 14:00:00|6033.3|6030.3|6025.8|6022.8|6038.3|6035.3|6018.8|6015.8|1321
1594911600000|2020-07-16 15:00:00|6025.3|6022.3|6023.3|6020.3|6031.8|6028.8|6014.8|6011.8|913
1594915200000|2020-07-16 16:00:00|6023.8|6020.8|6029.8|6026.8|6032.8|6029.8|6012.8|6009.8|528
1594918800000|2020-07-16 17:00:00|6029.3|6026.3|6035.8|6032.8|6042.3|6039.3|6028.8|6025.8|269
1594922400000|2020-07-16 18:00:00|6035.3|6032.3|6034.8|6031.8|6044.8|6041.8|6033.8|6030.8|456
1594926000000|2020-07-16 19:00:00|6035.8|6032.8|6050.8|6047.8|6060.8|6057.8|6034.8|6031.8|1302
1594929600000|2020-07-16 20:00:00|6051.8|6048.8|6043.3|6040.3|6052.8|6049.8|6035.3|6032.3|482
1594933200000|2020-07-16 21:00:00|6044.2|6040.2|6043.2|6039.2|6044.2|6040.2|6041.9|6037.9|0
1594936800000|2020-07-16 22:00:00|6045.5|6041.5|6046.6|6042.6|6047.6|6043.6|6039.4|6035.4|0
1594940400000|2020-07-16 23:00:00|6047|6043|6051.3|6049.3|6063.8|6061.8|6045.3|6041.3|718
1594944000000|2020-07-17 00:00:00|6052.3|6050.3|6042.3|6041.3|6065.8|6064.8|6036.8|6035.8|3694
1594947600000|2020-07-17 01:00:00|6041.8|6040.8|6032.8|6031.8|6042.8|6041.8|6019.8|6018.8|2577
1594951200000|2020-07-17 02:00:00|6033.8|6032.8|6031.8|6030.8|6039.3|6038.3|6027.8|6026.8|1659
1594954800000|2020-07-17 03:00:00|6031.3|6030.3|6023.8|6022.8|6031.8|6030.8|6020.8|6019.8|1562
1594958400000|2020-07-17 04:00:00|6024.3|6023.3|6033.8|6032.8|6033.8|6032.8|6019.8|6018.8|1688
1594962000000|2020-07-17 05:00:00|6033.3|6032.3|6043.8|6042.8|6044.8|6043.8|6024.8|6023.8|2254
1594965600000|2020-07-17 06:00:00|6044.3|6042.3|6048.2|6044.2|6056.3|6054.3|6041.3|6039.3|3910
1594969200000|2020-07-17 07:00:00|6048.4|6044.4|6032.8|6029.8|6052.7|6048.7|6029.3|6026.3|948
1594972800000|2020-07-17 08:00:00|6031.8|6028.8|6040.8|6037.8|6041.8|6038.8|6031.8|6028.8|663
1594976400000|2020-07-17 09:00:00|6040.3|6037.3|6046.8|6043.8|6050.8|6047.8|6030.8|6027.8|856
1594980000000|2020-07-17 10:00:00|6046.3|6043.3|6050.3|6047.3|6054.3|6051.3|6044.8|6041.8|140
1594983600000|2020-07-17 11:00:00|6050.8|6047.8|6054.3|6051.3|6055.8|6052.8|6046.8|6043.8|458
1594987200000|2020-07-17 12:00:00|6053.8|6050.8|6055.8|6052.8|6070.8|6067.8|6053.8|6050.8|498
1594990800000|2020-07-17 13:00:00|6055.3|6052.3|6053.8|6050.8|6062.3|6059.3|6050.3|6047.3|674
1594994400000|2020-07-17 14:00:00|6051.8|6048.8|6057.8|6054.8|6058.8|6055.8|6040.3|6037.3|807
1594998000000|2020-07-17 15:00:00|6057.3|6054.3|6059.8|6056.8|6063.3|6060.3|6046.3|6043.3|547
1595001600000|2020-07-17 16:00:00|6059.3|6056.3|6052.8|6049.8|6061.3|6058.3|6051.3|6048.3|163
1595005200000|2020-07-17 17:00:00|6052.3|6049.3|6051.3|6048.3|6057.3|6054.3|6047.3|6044.3|150
1595008800000|2020-07-17 18:00:00|6051.8|6048.8|6055.8|6052.8|6060.3|6057.3|6051.8|6048.8|359
1595012400000|2020-07-17 19:00:00|6055.3|6052.3|6061.8|6058.8|6066.8|6063.8|6050.3|6047.3|461
1595016000000|2020-07-17 20:00:00|6061.3|6058.3|6057.8|6054.8|6062.3|6059.3|6054.3|6051.3|359
1595019600000|2020-07-17 21:00:00|6055|6051|6055|6051|6055|6051|6055|6051|0
1595196000000|2020-07-19 22:00:00|6062.6|6058.6|6058.7|6054.7|6062.8|6058.8|6052.2|6048.2|0
1595199600000|2020-07-19 23:00:00|6059.1|6055.1|6062|6060|6073|6071|6054.5|6050.5|862
1595203200000|2020-07-20 00:00:00|6062.5|6060.5|6043|6042|6063|6061.5|6033.5|6032.5|4539
1595206800000|2020-07-20 01:00:00|6043.5|6042.5|6021.5|6020.5|6046.5|6045.5|6017.5|6016.5|2937
1595210400000|2020-07-20 02:00:00|6021|6020|6013.5|6012.5|6028.5|6027.5|6011.5|6010.5|3612
1595214000000|2020-07-20 03:00:00|6014.5|6013.5|6023.5|6022.5|6039.5|6038.5|6013|6012|1924
1595217600000|2020-07-20 04:00:00|6024|6023|6025.5|6024.5|6034.5|6033.5|6015.5|6014.5|1706
1595221200000|2020-07-20 05:00:00|6025|6024|6030.5|6029.5|6032.5|6031.5|6017|6016|2130
1595224800000|2020-07-20 06:00:00|6031|6029|6023.1|6019.1|6035|6033|6012|6010|2862
1595228400000|2020-07-20 07:00:00|6022.7|6018.7|6016.5|6013.5|6023.5|6019.5|6003.5|6000.5|1417
1595232000000|2020-07-20 08:00:00|6017|6014|6033|6030|6035|6032|6006.5|6003.5|1110
1595235600000|2020-07-20 09:00:00|6033.5|6030.5|6037|6034|6043.5|6040.5|6032.5|6029.5|1205
1595239200000|2020-07-20 10:00:00|6036.5|6033.5|6028|6025|6038.5|6035.5|6025.5|6022.5|883
1595242800000|2020-07-20 11:00:00|6027.5|6024.5|6036|6033|6043|6040|6027.5|6024.5|565
1595246400000|2020-07-20 12:00:00|6035.5|6032.5|6042.5|6039.5|6045.5|6042.5|6029|6026|499
1595250000000|2020-07-20 13:00:00|6042|6039|6035.5|6032.5|6053.5|6050.5|6032|6029|1495
1595253600000|2020-07-20 14:00:00|6036|6033|6049.5|6046.5|6054.5|6051.5|6032.5|6029.5|992
1595257200000|2020-07-20 15:00:00|6050|6047|6059.5|6056.5|6061.5|6058.5|6048.5|6045.5|771
1595260800000|2020-07-20 16:00:00|6058.5|6055.5|6059.5|6056.5|6061.5|6058.5|6052.5|6049.5|660
1595264400000|2020-07-20 17:00:00|6059|6056|6063.5|6060.5|6066.5|6063.5|6058|6055|394
1595268000000|2020-07-20 18:00:00|6063|6060|6063|6060|6065.5|6062.5|6060.5|6057.5|602
1595271600000|2020-07-20 19:00:00|6063.5|6060.5|6069.5|6066.5|6075.5|6072.5|6062.5|6059.5|930
1595275200000|2020-07-20 20:00:00|6069|6066|6066.5|6063.5|6072.5|6069.5|6066|6063|972
1595278800000|2020-07-20 21:00:00|6067.8|6063.8|6066.8|6062.8|6069|6065|6066|6062|0
1595282400000|2020-07-20 22:00:00|6068|6064|6069.4|6065.4|6072|6068|6063.2|6059.2|0
1595286000000|2020-07-20 23:00:00|6070.3|6066.3|6062.2|6060.2|6075.4|6071.4|6060.2|6058.2|665
1595289600000|2020-07-21 00:00:00|6062.7|6060.7|6083.7|6082.7|6087.7|6086.7|6060.7|6059.7|4658
1595293200000|2020-07-21 01:00:00|6083.2|6082.2|6090.7|6089.7|6090.7|6089.7|6078.2|6077.2|3212
1595296800000|2020-07-21 02:00:00|6090.2|6089.2|6115.7|6114.7|6115.7|6114.7|6089.7|6088.7|3259
1595300400000|2020-07-21 03:00:00|6115.2|6114.2|6124.7|6123.7|6127.7|6126.7|6104.7|6103.7|2368
1595304000000|2020-07-21 04:00:00|6125.2|6124.2|6169.7|6168.7|6171.2|6170.2|6124.7|6123.7|4955
1595307600000|2020-07-21 05:00:00|6170.7|6169.7|6177.7|6176.7|6184.7|6183.7|6159.7|6158.7|7579
1595311200000|2020-07-21 06:00:00|6178.2|6176.2|6180.9|6176.9|6193.1|6190.7|6168.2|6166.2|8088
1595314800000|2020-07-21 07:00:00|6180.5|6176.5|6185.2|6182.2|6192.7|6189.7|6176|6172|1752
1595318400000|2020-07-21 08:00:00|6184.7|6181.7|6195.7|6192.7|6197.2|6194.2|6181.7|6178.7|1214
1595322000000|2020-07-21 09:00:00|6196.2|6193.2|6196.7|6193.7|6197.7|6194.7|6188.7|6185.7|935
1595325600000|2020-07-21 10:00:00|6196.2|6193.2|6185.7|6182.7|6198.7|6195.7|6183.7|6180.7|598
1595329200000|2020-07-21 11:00:00|6185.2|6182.2|6185.2|6182.2|6196.2|6193.2|6182.7|6179.7|898
1595332800000|2020-07-21 12:00:00|6184.7|6181.7|6173.2|6170.2|6185.7|6182.7|6167.7|6164.7|1090
1595336400000|2020-07-21 13:00:00|6173.7|6170.7|6164.7|6161.7|6174.7|6171.7|6157.2|6154.2|1651
1595340000000|2020-07-21 14:00:00|6165.7|6162.7|6161.7|6158.7|6168.7|6165.7|6146.2|6143.2|1594
1595343600000|2020-07-21 15:00:00|6162.2|6159.2|6136.7|6133.7|6164.7|6161.7|6134.7|6131.7|1855
1595347200000|2020-07-21 16:00:00|6136.2|6133.2|6150.7|6147.7|6150.7|6147.7|6130.7|6127.7|1264
1595350800000|2020-07-21 17:00:00|6151.2|6148.2|6148.2|6145.2|6151.7|6148.7|6141.7|6138.7|728
1595354400000|2020-07-21 18:00:00|6147.7|6144.7|6145.7|6142.7|6152.7|6149.7|6143.2|6140.2|448
1595358000000|2020-07-21 19:00:00|6145.2|6142.2|6124.7|6121.7|6147.2|6144.2|6118.7|6115.7|1135
1595361600000|2020-07-21 20:00:00|6124.2|6121.2|6128.7|6125.7|6131.7|6128.7|6123.2|6120.2|576
1595365200000|2020-07-21 21:00:00|6126.6|6122.6|6128.4|6124.4|6128.9|6124.9|6121.2|6117.2|0
1595368800000|2020-07-21 22:00:00|6130.4|6126.4|6146.4|6142.4|6148.5|6144.5|6128|6124|0
1595372400000|2020-07-21 23:00:00|6146|6142|6144.2|6142.2|6151.2|6149.2|6131.7|6129.7|1366
1595376000000|2020-07-22 00:00:00|6145.2|6143.2|6117.2|6116.2|6149.7|6148.7|6113.7|6112.7|5612
1595379600000|2020-07-22 01:00:00|6116.7|6115.7|6108.7|6107.7|6127.7|6126.7|6106.2|6105.2|2951
1595383200000|2020-07-22 02:00:00|6108.2|6107.2|6111.7|6110.7|6115.7|6114.7|6098.7|6097.7|3122
1595386800000|2020-07-22 03:00:00|6111.2|6110.2|6100.2|6099.2|6113.7|6112.7|6098.7|6097.7|2258
1595390400000|2020-07-22 04:00:00|6099.7|6098.7|6089.7|6088.7|6102.7|6101.7|6073.7|6072.7|4387
1595394000000|2020-07-22 05:00:00|6089.2|6088.2|6089.7|6088.7|6094.7|6093.7|6081.7|6080.7|4805
1595397600000|2020-07-22 06:00:00|6090.2|6088.2|6103|6099|6107.4|6103.4|6086.2|6084.2|4353
1595401200000|2020-07-22 07:00:00|6103.3|6099.3|6084.2|6081.2|6106.4|6102.4|6074.7|6071.7|1503
1595404800000|2020-07-22 08:00:00|6083.7|6080.7|6066.2|6063.2|6088.2|6085.2|6059.7|6056.7|1209
1595408400000|2020-07-22 09:00:00|6065.7|6062.7|6068.7|6065.7|6069.7|6066.7|6048.7|6045.7|1049
1595412000000|2020-07-22 10:00:00|6069.2|6066.2|6065.2|6062.2|6070.7|6067.7|6056.7|6053.7|459
1595415600000|2020-07-22 11:00:00|6066.7|6063.7|6075.7|6072.7|6082.2|6079.2|6065.2|6062.2|695
1595419200000|2020-07-22 12:00:00|6076.2|6073.2|6069.2|6066.2|6078.7|6075.7|6063.7|6060.7|474
1595422800000|2020-07-22 13:00:00|6068.7|6065.7|6081.7|6078.7|6090.2|6087.2|6067.2|6064.2|655
1595426400000|2020-07-22 14:00:00|6082.2|6079.2|6081.7|6078.7|6090.7|6087.7|6072.7|6069.7|683
1595430000000|2020-07-22 15:00:00|6081.2|6078.2|6087.2|6084.2|6093.2|6090.2|6072.7|6069.7|652
1595433600000|2020-07-22 16:00:00|6087.7|6084.7|6092.7|6089.7|6100.7|6097.7|6084.7|6081.7|278
1595437200000|2020-07-22 17:00:00|6093.2|6090.2|6079.2|6076.2|6093.2|6090.2|6078.7|6075.7|289
1595440800000|2020-07-22 18:00:00|6078.7|6075.7|6096.7|6093.7|6100.7|6097.7|6078.7|6075.7|185
1595444400000|2020-07-22 19:00:00|6097.7|6094.7|6097.7|6094.7|6111.2|6108.2|6092.7|6089.7|1133
1595448000000|2020-07-22 20:00:00|6097.2|6094.2|6102.7|6099.7|6108.7|6105.7|6093.2|6090.2|727
1595451600000|2020-07-22 21:00:00|6103.5|6099.5|6105|6101|6105.6|6101.6|6103.5|6099.5|0
1595455200000|2020-07-22 22:00:00|6107.5|6103.5|6103.2|6099.2|6111.7|6107.7|6099.9|6095.9|0
1595458800000|2020-07-22 23:00:00|6103.4|6099.4|6084.2|6082.2|6105.4|6101.4|6064.7|6062.7|1303
1595462400000|2020-07-23 00:00:00|6084.7|6082.7|6091.7|6090.7|6101.7|6100.7|6069.7|6068.7|6239
1595466000000|2020-07-23 01:00:00|6092.2|6091.2|6115.7|6114.7|6123.7|6122.7|6082.7|6081.7|3962
1595469600000|2020-07-23 02:00:00|6115.2|6114.2|6085.2|6084.2|6117.7|6116.7|6079.7|6078.7|3122
1595473200000|2020-07-23 03:00:00|6085.7|6084.7|6114.7|6113.7|6114.7|6113.7|6084.7|6083.7|1845
1595476800000|2020-07-23 04:00:00|6115.2|6114.2|6110.7|6109.7|6115.7|6114.7|6103.7|6102.7|1503
1595480400000|2020-07-23 05:00:00|6111.2|6110.2|6110.7|6109.7|6118.7|6117.7|6105.7|6104.7|2104
1595484000000|2020-07-23 06:00:00|6111.2|6109.2|6129.9|6125.9|6137.8|6133.8|6107.2|6105.2|3192
1595487600000|2020-07-23 07:00:00|6130|6126|6124.2|6121.2|6133.4|6129.4|6112.7|6109.7|547
1595491200000|2020-07-23 08:00:00|6124.7|6121.7|6121.7|6118.7|6137.7|6134.7|6121.2|6118.2|739
1595494800000|2020-07-23 09:00:00|6121.2|6118.2|6128.2|6125.2|6131.7|6128.7|6117.7|6114.7|278
1595498400000|2020-07-23 10:00:00|6128.7|6125.7|6128.7|6125.7|6138.2|6135.2|6127.2|6124.2|273
1595502000000|2020-07-23 11:00:00|6128.2|6125.2|6129.7|6126.7|6132.2|6129.2|6123.2|6120.2|306
1595505600000|2020-07-23 12:00:00|6130.2|6127.2|6107.2|6104.2|6130.2|6127.2|6107.2|6104.2|790
1595509200000|2020-07-23 13:00:00|6106.2|6103.2|6114.2|6111.2|6120.2|6117.2|6105.7|6102.7|933
1595512800000|2020-07-23 14:00:00|6113.7|6110.7|6100.7|6097.7|6119.2|6116.2|6099.2|6096.2|483
1595516400000|2020-07-23 15:00:00|6101.2|6098.2|6101.7|6098.7|6114.2|6111.2|6097.2|6094.2|767
1595520000000|2020-07-23 16:00:00|6100.7|6097.7|6081.7|6078.7|6101.7|6098.7|6080.7|6077.7|440
1595523600000|2020-07-23 17:00:00|6081.2|6078.2|6065.7|6062.7|6091.2|6088.2|6061.7|6058.7|606
1595527200000|2020-07-23 18:00:00|6065.2|6062.2|6057.2|6054.2|6067.7|6064.7|6045.7|6042.7|814
1595530800000|2020-07-23 19:00:00|6057.7|6054.7|6063.7|6060.7|6066.7|6063.7|6046.2|6043.2|931
1595534400000|2020-07-23 20:00:00|6064.2|6061.2|6063.2|6060.2|6066.2|6063.2|6052.2|6049.2|778
1595538000000|2020-07-23 21:00:00|6062.7|6058.7|6065|6061|6065.5|6061.5|6062.1|6058.1|0
1595541600000|2020-07-23 22:00:00|6066.5|6062.5|6072.9|6068.9|6073.3|6069.3|6066.1|6062.1|0
1595545200000|2020-07-23 23:00:00|6073.1|6069.1|6064.7|6062.7|6073.3|6069.7|6060.2|6056.3|729
1595548800000|2020-07-24 00:00:00|6065.7|6063.7|6060.2|6059.2|6072.7|6071.7|6046.2|6045.2|4919
1595552400000|2020-07-24 01:00:00|6059.7|6058.7|6054.2|6053.2|6060.7|6059.7|6042.7|6041.7|3802
1595556000000|2020-07-24 02:00:00|6053.7|6052.7|6054.7|6053.7|6060.7|6059.7|6046.7|6045.7|2117
1595559600000|2020-07-24 03:00:00|6054.2|6053.2|6037.2|6036.2|6054.7|6053.7|6027.7|6026.7|2616
1595563200000|2020-07-24 04:00:00|6037.7|6036.7|6039.7|6038.7|6045.7|6044.7|6032.7|6031.7|1925
1595566800000|2020-07-24 05:00:00|6040.2|6039.2|6034.7|6033.7|6046.7|6045.7|6034.2|6033.2|3353
1595570400000|2020-07-24 06:00:00|6035.2|6033.2|6039.9|6035.9|6054.2|6052.2|6029.7|6027.7|4214
1595574000000|2020-07-24 07:00:00|6040.3|6036.3|6020.7|6017.7|6046.5|6042.5|6013.7|6010.7|1679
1595577600000|2020-07-24 08:00:00|6021.2|6018.2|6038.2|6035.2|6040.2|6037.2|6019.2|6016.2|922
1595581200000|2020-07-24 09:00:00|6038.7|6035.7|6051.7|6048.7|6054.2|6051.2|6036.2|6033.2|1148
1595584800000|2020-07-24 10:00:00|6052.7|6049.7|6060.2|6057.2|6062.7|6059.7|6048.7|6045.7|747
1595588400000|2020-07-24 11:00:00|6059.7|6056.7|6048.7|6045.7|6067.7|6064.7|6040.7|6037.7|666
1595592000000|2020-07-24 12:00:00|6049.7|6046.7|6051.7|6048.7|6055.7|6052.7|6043.7|6040.7|921
1595595600000|2020-07-24 13:00:00|6052.2|6049.2|6025.2|6022.2|6053.2|6050.2|6015.7|6012.7|1851
1595599200000|2020-07-24 14:00:00|6025.7|6022.7|6042.7|6039.7|6044.2|6041.2|6015.7|6012.7|1911
1595602800000|2020-07-24 15:00:00|6043.2|6040.2|6031.7|6028.7|6045.2|6042.2|6025.7|6022.7|745
1595606400000|2020-07-24 16:00:00|6032.2|6029.2|6024.2|6021.2|6033.7|6030.7|6020.7|6017.7|692
1595610000000|2020-07-24 17:00:00|6024.7|6021.7|6026.7|6023.7|6030.7|6027.7|6013.2|6010.2|486
1595613600000|2020-07-24 18:00:00|6027.2|6024.2|6037.2|6034.2|6041.2|6038.2|6026.2|6023.2|763
1595617200000|2020-07-24 19:00:00|6036.7|6033.7|6026.2|6023.2|6042.7|6039.7|6021.7|6018.7|708
1595620800000|2020-07-24 20:00:00|6027.2|6024.2|6025.2|6022.2|6030.7|6027.7|6020.2|6017.2|467
1595624400000|2020-07-24 21:00:00|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|0
1595800800000|2020-07-26 22:00:00|6041.3|6037.3|6012.9|6008.9|6041.6|6037.6|6009.8|6005.8|0
1595804400000|2020-07-26 23:00:00|6013.3|6009.3|6022.2|6020.2|6037.6|6034.2|6002.1|5998.1|801
1595808000000|2020-07-27 00:00:00|6021.2|6019.2|6056.7|6055.7|6064.7|6063.7|6016.2|6015.2|4182
1595811600000|2020-07-27 01:00:00|6056.2|6055.2|6058.7|6057.7|6065.7|6064.7|6049.2|6048.2|2543
1595815200000|2020-07-27 02:00:00|6059.2|6058.2|6053.2|6052.2|6062.7|6061.7|6042.2|6041.2|2068
1595818800000|2020-07-27 03:00:00|6053.7|6052.7|6053.2|6052.2|6061.7|6060.7|6047.7|6046.7|1727
1595822400000|2020-07-27 04:00:00|6052.7|6051.7|6054.2|6053.2|6063.7|6062.7|6049.7|6048.7|1644
1595826000000|2020-07-27 05:00:00|6054.7|6053.7|6060.7|6059.7|6061.7|6060.7|6050.7|6049.7|2610
1595829600000|2020-07-27 06:00:00|6061.2|6059.2|6064.2|6060.2|6069.5|6066.2|6057.2|6055.2|3344
1595833200000|2020-07-27 07:00:00|6063.8|6059.8|6058.2|6055.2|6068.4|6064.4|6048.2|6045.2|1502
1595836800000|2020-07-27 08:00:00|6058.7|6055.7|6060.2|6057.2|6070.7|6067.7|6058.2|6055.2|504
1595840400000|2020-07-27 09:00:00|6060.7|6057.7|6068.2|6065.2|6075.2|6072.2|6058.7|6055.7|263
1595844000000|2020-07-27 10:00:00|6068.7|6065.7|6071.2|6068.2|6074.7|6071.7|6064.7|6061.7|259
1595847600000|2020-07-27 11:00:00|6068.7|6065.7|6076.7|6073.7|6076.7|6073.7|6063.7|6060.7|652
1595851200000|2020-07-27 12:00:00|6076.2|6073.2|6070.7|6067.7|6077.7|6074.7|6063.2|6060.2|526
1595854800000|2020-07-27 13:00:00|6071.2|6068.2|6070.7|6067.7|6077.7|6074.7|6058.7|6055.7|653
1595858400000|2020-07-27 14:00:00|6071.2|6068.2|6078.7|6075.7|6085.2|6082.2|6068.2|6065.2|574
1595862000000|2020-07-27 15:00:00|6077.7|6074.7|6068.7|6065.7|6081.7|6078.7|6064.2|6061.2|608
1595865600000|2020-07-27 16:00:00|6068.2|6065.2|6079.7|6076.7|6080.7|6077.7|6064.2|6061.2|425
1595869200000|2020-07-27 17:00:00|6079.2|6076.2|6081.7|6078.7|6084.7|6081.7|6077.7|6074.7|129
1595872800000|2020-07-27 18:00:00|6082.2|6079.2|6078.2|6075.2|6085.2|6082.2|6074.7|6071.7|113
1595876400000|2020-07-27 19:00:00|6077.7|6074.7|6089.2|6086.2|6096.7|6093.7|6077.7|6074.7|582
1595880000000|2020-07-27 20:00:00|6088.7|6085.7|6089.2|6086.2|6091.7|6088.7|6087.7|6084.7|406
1595883600000|2020-07-27 21:00:00|6089.1|6085.1|6089.4|6085.4|6089.7|6085.7|6086.8|6082.8|0
1595887200000|2020-07-27 22:00:00|6089|6085|6088.8|6084.8|6093.5|6089.5|6087.1|6083.1|0
1595890800000|2020-07-27 23:00:00|6089.2|6085.2|6091.7|6089.7|6099.2|6097.2|6084.2|6080.2|595
1595894400000|2020-07-28 00:00:00|6092.2|6090.2|6124.7|6123.7|6124.7|6123.7|6090.2|6089.2|4158
1595898000000|2020-07-28 01:00:00|6125.2|6124.2|6109.7|6108.7|6135.7|6134.7|6103.7|6102.7|3414
1595901600000|2020-07-28 02:00:00|6110.2|6109.2|6088.7|6087.7|6111.2|6110.2|6086.7|6085.7|3032
1595905200000|2020-07-28 03:00:00|6089.2|6088.2|6071.7|6070.7|6090.2|6089.2|6066.7|6065.7|3152
1595908800000|2020-07-28 04:00:00|6071.2|6070.2|6064.7|6063.7|6073.7|6072.7|6052.7|6051.7|2415
1595912400000|2020-07-28 05:00:00|6065.2|6064.2|6047.7|6046.7|6065.2|6064.2|6038.7|6037.7|4037
1595916000000|2020-07-28 06:00:00|6048.2|6046.2|6043|6039|6052.7|6050.7|6038.2|6036.2|4510
1595919600000|2020-07-28 07:00:00|6042.6|6038.6|6052.7|6049.7|6063.7|6060.7|6041.8|6037.8|1144
1595923200000|2020-07-28 08:00:00|6052.2|6049.2|6051.7|6048.7|6060.2|6057.2|6051.2|6048.2|595
1595926800000|2020-07-28 09:00:00|6051.2|6048.2|6032.7|6029.7|6055.7|6052.7|6027.7|6024.7|509
1595930400000|2020-07-28 10:00:00|6032.2|6029.2|6039.7|6036.7|6039.7|6036.7|6016.7|6013.7|440
1595934000000|2020-07-28 11:00:00|6039.2|6036.2|6028.7|6025.7|6040.2|6037.2|6022.7|6019.7|459
1595937600000|2020-07-28 12:00:00|6029.2|6026.2|6035.7|6032.7|6038.7|6035.7|6021.7|6018.7|770
1595941200000|2020-07-28 13:00:00|6035.2|6032.2|6018.7|6015.7|6040.7|6037.7|6014.7|6011.7|1112
1595944800000|2020-07-28 14:00:00|6018.2|6015.2|6034.7|6031.7|6042.7|6039.7|6017.2|6014.2|951
1595948400000|2020-07-28 15:00:00|6035.2|6032.2|6035.7|6032.7|6048.2|6045.2|6025.7|6022.7|557
1595952000000|2020-07-28 16:00:00|6035.2|6032.2|6038.2|6035.2|6040.2|6037.2|6033.2|6030.2|184
1595955600000|2020-07-28 17:00:00|6038.7|6035.7|6038.2|6035.2|6040.7|6037.7|6032.7|6029.7|188
1595959200000|2020-07-28 18:00:00|6038.7|6035.7|6036.2|6033.2|6043.2|6040.2|6035.7|6032.7|252
1595962800000|2020-07-28 19:00:00|6036.7|6033.7|6012.7|6009.7|6038.2|6035.2|6011.2|6008.2|680
1595966400000|2020-07-28 20:00:00|6013.2|6010.2|6017.7|6014.7|6020.2|6017.2|6011.2|6008.2|380
1595970000000|2020-07-28 21:00:00|6017.6|6013.6|6020.6|6016.6|6020.8|6016.8|6017.2|6013.2|0
1595973600000|2020-07-28 22:00:00|6020.5|6016.5|6029|6025|6035.3|6031.3|6020.3|6016.3|0
1595977200000|2020-07-28 23:00:00|6029.2|6025.2|6044.7|6042.7|6045.2|6043.2|6021|6017|1201
1595980800000|2020-07-29 00:00:00|6045.2|6043.2|6054.7|6053.7|6061.2|6060.2|6033.7|6032.7|4995
1595984400000|2020-07-29 01:00:00|6054.2|6053.2|6040.7|6039.7|6070.2|6069.2|6023.7|6022.7|5012
1595988000000|2020-07-29 02:00:00|6040.2|6039.2|6023.7|6022.7|6043.2|6042.2|6018.7|6017.7|2483
1595991600000|2020-07-29 03:00:00|6024.2|6023.2|6030.7|6029.7|6035.7|6034.7|6017.7|6016.7|1475
1595995200000|2020-07-29 04:00:00|6031.2|6030.2|6032.9|6031.9|6042.4|6041.4|6025.4|6024.4|1628
1595998800000|2020-07-29 05:00:00|6033.4|6032.4|6025.4|6024.4|6033.4|6032.4|6018.4|6017.4|2280
1596002400000|2020-07-29 06:00:00|6025.8|6023.8|6033|6029|6037.3|6033.8|6020.8|6018.8|3601
1596006000000|2020-07-29 07:00:00|6033.4|6029.4|6038.3|6035.3|6044.3|6041.3|6029.3|6026.3|726
1596009600000|2020-07-29 08:00:00|6038.8|6035.8|6032.8|6029.8|6045.8|6042.8|6030.3|6027.3|231
1596013200000|2020-07-29 09:00:00|6033.3|6030.3|6038.8|6035.8|6041.3|6038.3|6028.8|6025.8|176
1596016800000|2020-07-29 10:00:00|6039.3|6036.3|6037.8|6034.8|6042.3|6039.3|6035.3|6032.3|167
1596020400000|2020-07-29 11:00:00|6038.3|6035.3|6042.3|6039.3|6045.8|6042.8|6035.8|6032.8|289
1596024000000|2020-07-29 12:00:00|6041.8|6038.8|6045.3|6042.3|6052.8|6049.8|6039.3|6036.3|575
1596027600000|2020-07-29 13:00:00|6044.8|6041.8|6044.8|6041.8|6049.3|6046.3|6035.3|6032.3|646
1596031200000|2020-07-29 14:00:00|6045.3|6042.3|6061.3|6058.3|6061.3|6058.3|6043.3|6040.3|846
1596034800000|2020-07-29 15:00:00|6061.8|6058.8|6058.3|6055.3|6063.3|6060.3|6053.3|6050.3|338
1596038400000|2020-07-29 16:00:00|6058.8|6055.8|6057.3|6054.3|6059.3|6056.3|6050.3|6047.3|182
1596042000000|2020-07-29 17:00:00|6057.8|6054.8|6060.3|6057.3|6065.3|6062.3|6055.3|6052.3|215
1596045600000|2020-07-29 18:00:00|6061.3|6058.3|6071.8|6068.8|6078.3|6075.3|6061.3|6058.3|1036
1596049200000|2020-07-29 19:00:00|6072.3|6069.3|6077.3|6074.3|6089.3|6086.3|6063.3|6060.3|892
1596052800000|2020-07-29 20:00:00|6076.8|6073.8|6082.8|6079.8|6082.8|6079.8|6072.3|6069.3|521
1596056400000|2020-07-29 21:00:00|6081.9|6077.9|6079.2|6075.2|6082.7|6078.7|6076.2|6072.2|0
1596060000000|2020-07-29 22:00:00|6081.5|6077.5|6072.8|6068.8|6081.6|6077.6|6071.4|6067.4|0
1596063600000|2020-07-29 23:00:00|6072.4|6068.4|6066.8|6064.8|6077.7|6073.7|6056.1|6052.1|1422
1596067200000|2020-07-30 00:00:00|6067.8|6065.8|6065.3|6064.3|6071.3|6070.3|6053.3|6052.3|4110
1596070800000|2020-07-30 01:00:00|6064.8|6063.8|6068.3|6067.3|6068.8|6067.8|6058.3|6057.3|2370
1596074400000|2020-07-30 02:00:00|6068.8|6067.8|6076.3|6075.3|6078.8|6077.8|6057.3|6056.3|2596
1596078000000|2020-07-30 03:00:00|6075.8|6074.8|6067.3|6066.3|6086.3|6085.3|6066.3|6065.3|1841
1596081600000|2020-07-30 04:00:00|6067.8|6066.8|6062.3|6061.3|6075.3|6074.3|6061.3|6060.3|1529
1596085200000|2020-07-30 05:00:00|6061.8|6060.8|6064.3|6063.3|6069.8|6068.8|6059.3|6058.3|2474
1596088800000|2020-07-30 06:00:00|6064.8|6062.8|6060.1|6056.1|6074.8|6072.8|6059.9|6055.9|3840
1596092400000|2020-07-30 07:00:00|6060|6056|6043.3|6040.3|6061.3|6057.3|6030.8|6027.8|1656
1596096000000|2020-07-30 08:00:00|6042.3|6039.3|6014.8|6011.8|6045.8|6042.8|6013.8|6010.8|1343
1596099600000|2020-07-30 09:00:00|6014.3|6011.3|6019.8|6016.8|6030.3|6027.3|6010.3|6007.3|1922
1596103200000|2020-07-30 10:00:00|6020.3|6017.3|6005.3|6002.3|6020.8|6017.8|6000.3|5997.3|1074
1596106800000|2020-07-30 11:00:00|6004.8|6001.8|6027.8|6024.8|6028.3|6025.3|6003.3|6000.3|1164
1596110400000|2020-07-30 12:00:00|6027.3|6024.3|5997.3|5994.3|6027.3|6024.3|5996.8|5993.8|1441
1596114000000|2020-07-30 13:00:00|5996.3|5993.3|5978.3|5975.3|6008.8|6005.8|5976.3|5973.3|1303
1596117600000|2020-07-30 14:00:00|5977.8|5974.8|5990.3|5987.3|5990.3|5987.3|5963.3|5960.3|1554
1596121200000|2020-07-30 15:00:00|5989.8|5986.8|6008.3|6005.3|6010.3|6007.3|5986.8|5983.8|1645
1596124800000|2020-07-30 16:00:00|6008.8|6005.8|6016.3|6013.3|6025.3|6022.3|6005.3|6002.3|883
1596128400000|2020-07-30 17:00:00|6015.8|6012.8|6015.3|6012.3|6027.3|6024.3|6007.3|6004.3|454
1596132000000|2020-07-30 18:00:00|6014.8|6011.8|6018.3|6015.3|6024.3|6021.3|6008.3|6005.3|1223
1596135600000|2020-07-30 19:00:00|6018.8|6015.8|6022.8|6019.8|6024.3|6021.3|6010.8|6007.8|1281
1596139200000|2020-07-30 20:00:00|6023.3|6020.3|6043.3|6040.3|6052.3|6049.3|6018.8|6015.8|924
1596142800000|2020-07-30 21:00:00|6043.6|6039.6|6048.3|6044.3|6048.6|6044.6|6041.3|6037.3|0
1596146400000|2020-07-30 22:00:00|6049|6045|6042.1|6038.1|6056.1|6052.1|6035.7|6031.7|0
1596150000000|2020-07-30 23:00:00|6042.5|6038.5|6044.2|6042.2|6055.7|6053.7|6040.7|6037.6|1570
1596153600000|2020-07-31 00:00:00|6043.7|6041.7|5970.7|5969.7|6043.7|6041.7|5970.2|5969.2|8219
1596157200000|2020-07-31 01:00:00|5969.7|5968.7|5979.7|5978.7|5989.7|5988.7|5967.7|5966.7|5367
1596160800000|2020-07-31 02:00:00|5978.7|5977.7|5955.7|5954.7|5978.7|5977.7|5948.7|5947.7|4028
1596164400000|2020-07-31 03:00:00|5954.7|5953.7|5967.7|5966.7|5970.7|5969.7|5952.7|5951.7|2863
1596168000000|2020-07-31 04:00:00|5967.2|5966.2|5959.7|5958.7|5967.7|5966.7|5945.7|5944.7|3261
1596171600000|2020-07-31 05:00:00|5959.2|5958.2|5912.7|5911.7|5961.7|5960.7|5905.7|5904.7|7832
1596175200000|2020-07-31 06:00:00|5913.2|5911.2|5941.9|5937.9|5952.2|5950.2|5909.2|5907.2|11867
1596178800000|2020-07-31 07:00:00|5941.5|5937.5|5966.7|5963.7|5974.2|5971.2|5936.6|5932.6|1804
1596182400000|2020-07-31 08:00:00|5966.2|5963.2|5966.7|5963.7|5984.7|5981.7|5961.7|5958.7|836
1596186000000|2020-07-31 09:00:00|5967.2|5964.2|5942.2|5939.2|5968.7|5965.7|5941.7|5938.7|639
1596189600000|2020-07-31 10:00:00|5942.7|5939.7|5953.7|5950.7|5958.2|5955.2|5941.7|5938.7|421
1596193200000|2020-07-31 11:00:00|5954.2|5951.2|5966.7|5963.7|5971.7|5968.7|5953.2|5950.2|308
1596196800000|2020-07-31 12:00:00|5966.2|5963.2|5962.2|5959.2|5970.2|5967.2|5952.7|5949.7|1278
1596200400000|2020-07-31 13:00:00|5961.7|5958.7|5950.7|5947.7|5969.7|5966.7|5941.7|5938.7|1999
1596204000000|2020-07-31 14:00:00|5951.7|5948.7|5909.7|5906.7|5951.7|5948.7|5899.2|5896.2|2191
1596207600000|2020-07-31 15:00:00|5909.2|5906.2|5898.7|5895.7|5928.7|5925.7|5895.2|5892.2|3303
1596211200000|2020-07-31 16:00:00|5899.2|5896.2|5887.7|5884.7|5902.7|5899.7|5875.7|5872.7|3142
1596214800000|2020-07-31 17:00:00|5888.7|5885.7|5890.2|5887.2|5895.7|5892.7|5883.2|5880.2|1795
1596218400000|2020-07-31 18:00:00|5889.7|5886.7|5901.2|5898.2|5901.2|5898.2|5878.2|5875.2|1725
1596222000000|2020-07-31 19:00:00|5900.7|5897.7|5934.2|5931.2|5936.7|5933.7|5896.7|5893.7|1869
1596225600000|2020-07-31 20:00:00|5934.7|5931.7|5935.7|5932.7|5937.7|5934.7|5928.7|5925.7|649
1596405600000|2020-08-02 22:00:00|5918.3|5914.3|5889.1|5885.1|5919.9|5915.9|5875.5|5871.5|0
1596409200000|2020-08-02 23:00:00|5889.9|5885.9|5913.3|5911.3|5917.3|5915.3|5879.6|5875.6|2476
1596412800000|2020-08-03 00:00:00|5912.8|5910.8|5907.3|5906.3|5927.3|5926.3|5873.3|5872.3|6682
1596416400000|2020-08-03 01:00:00|5908.3|5907.3|5949.3|5948.3|5953.3|5952.3|5903.3|5902.3|6560
1596420000000|2020-08-03 02:00:00|5948.3|5947.3|5954.8|5953.8|5957.8|5956.8|5939.3|5938.3|3496
1596423600000|2020-08-03 03:00:00|5955.3|5954.3|5943.3|5942.3|5967.3|5966.3|5942.8|5941.8|3390
1596427200000|2020-08-03 04:00:00|5942.8|5941.8|5929.8|5928.8|5950.8|5949.8|5925.8|5924.8|3280
1596430800000|2020-08-03 05:00:00|5930.8|5929.8|5943.8|5942.8|5950.8|5949.8|5927.8|5926.8|2964
1596434400000|2020-08-03 06:00:00|5944.3|5942.3|5943|5939|5948.4|5946.3|5935.3|5933.3|3263
1596438000000|2020-08-03 07:00:00|5943.1|5939.1|5951.8|5948.8|5951.8|5948.8|5923.3|5920.3|845
1596441600000|2020-08-03 08:00:00|5952.3|5949.3|5945.3|5942.3|5959.8|5956.8|5935.3|5932.3|544
1596445200000|2020-08-03 09:00:00|5945.8|5942.8|5964.3|5961.3|5964.8|5961.8|5942.8|5939.8|359
1596448800000|2020-08-03 10:00:00|5964.8|5961.8|5982.3|5979.3|5988.3|5985.3|5960.8|5957.8|581
1596452400000|2020-08-03 11:00:00|5982.8|5979.8|6001.8|5998.8|6001.8|5998.8|5979.8|5976.8|534
1596456000000|2020-08-03 12:00:00|6002.8|5999.8|6007.8|6004.8|6011.8|6008.8|5996.3|5993.3|541
1596459600000|2020-08-03 13:00:00|6008.8|6005.8|6011.8|6008.8|6013.8|6010.8|5998.3|5995.3|999
1596463200000|2020-08-03 14:00:00|6012.8|6009.8|6015.8|6012.8|6029.8|6026.8|6010.3|6007.3|1624
1596466800000|2020-08-03 15:00:00|6015.3|6012.3|6035.8|6032.8|6038.8|6035.8|6014.8|6011.8|1296
1596470400000|2020-08-03 16:00:00|6036.8|6033.8|6033.8|6030.8|6038.3|6035.3|6020.8|6017.8|853
1596474000000|2020-08-03 17:00:00|6034.8|6031.8|6039.8|6036.8|6042.8|6039.8|6031.8|6028.8|770
1596477600000|2020-08-03 18:00:00|6040.8|6037.8|6044.8|6041.8|6046.8|6043.8|6034.8|6031.8|510
1596481200000|2020-08-03 19:00:00|6044.3|6041.3|6041.8|6038.8|6045.8|6042.8|6027.3|6024.3|1564
1596484800000|2020-08-03 20:00:00|6041.3|6038.3|6034.3|6031.3|6041.3|6038.3|6030.8|6027.8|722
1596488400000|2020-08-03 21:00:00|6032.2|6028.2|6032.2|6028.2|6033|6029|6029|6025|0
1596492000000|2020-08-03 22:00:00|6034.5|6030.5|6028.8|6024.8|6034.9|6030.9|6026.2|6022.2|0
1596495600000|2020-08-03 23:00:00|6028.6|6024.6|6042.3|6040.3|6048.3|6046.3|6026|6022|2310
1596499200000|2020-08-04 00:00:00|6043.3|6041.3|6068.8|6067.8|6076.8|6075.8|6042.8|6041.3|7422
1596502800000|2020-08-04 01:00:00|6067.8|6066.8|6066.3|6065.3|6082.3|6081.3|6064.8|6063.8|4223
1596506400000|2020-08-04 02:00:00|6065.8|6064.8|6040.8|6039.8|6073.8|6072.8|6040.8|6039.8|3059
1596510000000|2020-08-04 03:00:00|6041.8|6040.8|6045.8|6044.8|6054.8|6053.8|6039.8|6038.8|2180
1596513600000|2020-08-04 04:00:00|6045.3|6044.3|6057.8|6056.8|6070.8|6069.8|6044.8|6043.8|3190
1596517200000|2020-08-04 05:00:00|6058.8|6057.8|6068.8|6067.8|6074.8|6073.8|6050.8|6049.8|4808
1596520800000|2020-08-04 06:00:00|6068.3|6066.3|6067.5|6063.5|6069.6|6066.3|6052.3|6050.3|6063
1596524400000|2020-08-04 07:00:00|6067.9|6063.9|6037.8|6034.8|6073.7|6070.3|6036.8|6033.8|1269
1596528000000|2020-08-04 08:00:00|6037.3|6034.3|6031.8|6028.8|6046.3|6043.3|6025.3|6022.3|1127
1596531600000|2020-08-04 09:00:00|6032.3|6029.3|6033.3|6030.3|6036.3|6033.3|6025.8|6022.8|686
1596535200000|2020-08-04 10:00:00|6032.8|6029.8|6030.8|6027.8|6035.3|6032.3|6022.8|6019.8|552
1596538800000|2020-08-04 11:00:00|6031.3|6028.3|6019.8|6016.8|6034.8|6031.8|6016.8|6013.8|371
1596542400000|2020-08-04 12:00:00|6020.3|6017.3|6020.8|6017.8|6024.8|6021.8|6011.8|6008.8|548
1596546000000|2020-08-04 13:00:00|6020.3|6017.3|6034.3|6031.3|6039.8|6036.8|6016.3|6013.3|1398
1596549600000|2020-08-04 14:00:00|6034.8|6031.8|6036.8|6033.8|6044.8|6041.8|6028.8|6025.8|849
1596553200000|2020-08-04 15:00:00|6037.3|6034.3|6035.8|6032.8|6046.8|6043.8|6032.8|6029.8|793
1596556800000|2020-08-04 16:00:00|6036.3|6033.3|6034.8|6031.8|6039.8|6036.8|6024.8|6021.8|363
1596560400000|2020-08-04 17:00:00|6033.8|6030.8|6041.8|6038.8|6042.8|6039.8|6028.8|6025.8|556
1596564000000|2020-08-04 18:00:00|6041.3|6038.3|6033.8|6030.8|6042.8|6039.8|6022.8|6019.8|530
1596567600000|2020-08-04 19:00:00|6033.3|6030.3|6042.3|6039.3|6042.3|6039.3|6030.8|6027.8|647
1596571200000|2020-08-04 20:00:00|6041.8|6038.8|6045.8|6042.8|6046.3|6043.3|6038.8|6035.8|605
1596574800000|2020-08-04 21:00:00|6044|6040|6045.6|6041.6|6049|6045|6042.4|6038.4|0
1596578400000|2020-08-04 22:00:00|6046.4|6042.4|6045.7|6041.7|6046.7|6042.7|6041.9|6037.9|0
1596582000000|2020-08-04 23:00:00|6045.3|6041.3|6025.3|6023.3|6047.5|6044.8|6025.3|6023.3|1620
1596585600000|2020-08-05 00:00:00|6024.3|6022.3|6003.3|6002.3|6029.8|6028.8|5990.8|5989.8|5634
1596589200000|2020-08-05 01:00:00|6002.8|6001.8|5998.8|5997.8|6008.3|6007.3|5981.8|5980.8|4060
1596592800000|2020-08-05 02:00:00|5997.8|5996.8|6014.3|6013.3|6016.3|6015.3|5989.3|5988.3|2543
1596596400000|2020-08-05 03:00:00|6013.8|6012.8|6031.8|6030.8|6034.8|6033.8|6006.8|6005.8|2467
1596600000000|2020-08-05 04:00:00|6030.8|6029.8|6021.8|6020.8|6034.3|6033.3|6015.3|6014.3|1888
1596603600000|2020-08-05 05:00:00|6020.8|6019.8|6017.8|6016.8|6028.8|6027.8|6014.8|6013.8|2724
1596607200000|2020-08-05 06:00:00|6014.4|6012.4|6026.8|6022.8|6028.5|6024.5|6011.4|6009.4|4250
1596610800000|2020-08-05 07:00:00|6026.7|6022.7|6053.4|6050.4|6054.9|6051.9|6023.3|6019.3|1250
1596614400000|2020-08-05 08:00:00|6053.9|6050.9|6045.9|6042.9|6055.4|6052.4|6033.9|6030.9|691
1596618000000|2020-08-05 09:00:00|6046.4|6043.4|6046.9|6043.9|6048.9|6045.9|6038.9|6035.9|249
1596621600000|2020-08-05 10:00:00|6047.4|6044.4|6046.4|6043.4|6050.4|6047.4|6041.9|6038.9|206
1596625200000|2020-08-05 11:00:00|6045.9|6042.9|6042.9|6039.9|6047.9|6044.9|6040.9|6037.9|511
1596628800000|2020-08-05 12:00:00|6043.4|6040.4|6033.9|6030.9|6044.4|6041.4|6030.4|6027.4|807
1596632400000|2020-08-05 13:00:00|6034.4|6031.4|6041.9|6038.9|6043.4|6040.4|6025.9|6022.9|1063
1596636000000|2020-08-05 14:00:00|6042.9|6039.9|6049.9|6046.9|6051.9|6048.9|6035.9|6032.9|783
1596639600000|2020-08-05 15:00:00|6048.9|6045.9|6038.4|6035.4|6052.9|6049.9|6036.9|6033.9|755
1596643200000|2020-08-05 16:00:00|6037.9|6034.9|6047.4|6044.4|6048.9|6045.9|6034.9|6031.9|1161
1596646800000|2020-08-05 17:00:00|6047.9|6044.9|6047.9|6044.9|6048.9|6045.9|6038.9|6035.9|301
1596650400000|2020-08-05 18:00:00|6048.9|6045.9|6046.4|6043.4|6050.9|6047.9|6040.9|6037.9|343
1596654000000|2020-08-05 19:00:00|6046.9|6043.9|6040.9|6037.9|6050.4|6047.4|6033.9|6030.9|882
1596657600000|2020-08-05 20:00:00|6041.4|6038.4|6046.4|6043.4|6048.4|6045.4|6040.9|6037.9|435
1596661200000|2020-08-05 21:00:00|6047.7|6043.7|6047.2|6043.2|6048.2|6044.2|6046.7|6042.7|0
1596664800000|2020-08-05 22:00:00|6046.2|6042.2|6051.6|6047.6|6051.9|6047.9|6043|6039|0
1596668400000|2020-08-05 23:00:00|6052|6048|6051|6049|6057|6055|6038.5|6036.5|1491
1596672000000|2020-08-06 00:00:00|6050|6048|6062.5|6061.5|6070.5|6069.5|6032.5|6031.5|4403
1596675600000|2020-08-06 01:00:00|6063|6062|6056.5|6055.5|6068.5|6067.5|6047|6046|2363
1596679200000|2020-08-06 02:00:00|6057|6056|6030.5|6029.5|6060.5|6059.5|6029.5|6028.5|2286
1596682800000|2020-08-06 03:00:00|6029.5|6028.5|6037.5|6036.5|6046.5|6045.5|6029.5|6028.5|1428
1596686400000|2020-08-06 04:00:00|6037|6036|6037.5|6036.5|6043.5|6042.5|6025.5|6024.5|1552
1596690000000|2020-08-06 05:00:00|6036.5|6035.5|6048.5|6047.5|6053.5|6052.5|6034.5|6033.5|2070
1596693600000|2020-08-06 06:00:00|6048.9|6046.9|6059|6055|6062.9|6060.9|6048.9|6046.9|4876
1596697200000|2020-08-06 07:00:00|6059.1|6055.1|6067.9|6064.9|6081.4|6078.4|6048.4|6045.4|939
1596700800000|2020-08-06 08:00:00|6068.4|6065.4|6049.9|6046.9|6068.4|6065.4|6046.4|6043.4|588
1596704400000|2020-08-06 09:00:00|6049.4|6046.4|6057.9|6054.9|6057.9|6054.9|6046.4|6043.4|683
1596708000000|2020-08-06 10:00:00|6057.4|6054.4|6031.4|6028.4|6058.4|6055.4|6027.4|6024.4|329
1596711600000|2020-08-06 11:00:00|6031.9|6028.9|6030.4|6027.4|6041.4|6038.4|6022.9|6019.9|377
1596715200000|2020-08-06 12:00:00|6029.9|6026.9|6051.4|6048.4|6055.4|6052.4|6022.9|6019.9|650
1596718800000|2020-08-06 13:00:00|6051.9|6048.9|6049.4|6046.4|6051.9|6048.9|6035.9|6032.9|760
1596722400000|2020-08-06 14:00:00|6049.9|6046.9|6034.9|6031.9|6057.4|6054.4|6028.4|6025.4|800
1596726000000|2020-08-06 15:00:00|6034.4|6031.4|6031.4|6028.4|6037.4|6034.4|6024.9|6021.9|765
1596729600000|2020-08-06 16:00:00|6030.9|6027.9|6036.4|6033.4|6037.9|6034.9|6026.4|6023.4|347
1596733200000|2020-08-06 17:00:00|6035.9|6032.9|6035.4|6032.4|6036.4|6033.4|6029.4|6026.4|454
1596736800000|2020-08-06 18:00:00|6036.4|6033.4|6050.9|6047.9|6051.4|6048.4|6035.4|6032.4|264
1596740400000|2020-08-06 19:00:00|6051.4|6048.4|6043.9|6040.9|6055.9|6052.9|6039.4|6036.4|695
1596744000000|2020-08-06 20:00:00|6044.4|6041.4|6043.9|6040.9|6050.4|6047.4|6042.4|6039.4|548
1596747600000|2020-08-06 21:00:00|6047.4|6043.4|6044.9|6040.9|6047.9|6043.9|6044.7|6040.7|0
1596751200000|2020-08-06 22:00:00|6045.4|6041.4|6043.6|6039.6|6046.6|6042.6|6040.6|6036.6|0
1596754800000|2020-08-06 23:00:00|6044|6040|6033.9|6031.9|6045.2|6041.2|6011.9|6009.9|1931
1596758400000|2020-08-07 00:00:00|6034.9|6032.9|6026.8|6025.8|6046.3|6045.3|6016.3|6015.3|5529
1596762000000|2020-08-07 01:00:00|6026.3|6025.3|6034.3|6033.3|6042.8|6041.8|6019.3|6018.3|3007
1596765600000|2020-08-07 02:00:00|6034.8|6033.8|6021.8|6020.8|6036.3|6035.3|6015.3|6014.3|2297
1596769200000|2020-08-07 03:00:00|6021.3|6020.3|6016.8|6015.8|6027.3|6026.3|6009.3|6008.3|2057
1596772800000|2020-08-07 04:00:00|6016.3|6015.3|6019.3|6018.3|6023.3|6022.3|6010.3|6009.3|1462
1596776400000|2020-08-07 05:00:00|6019.8|6018.8|6023.3|6022.3|6032.3|6031.3|6008.3|6007.3|2735
1596780000000|2020-08-07 06:00:00|6023.8|6021.8|6016.7|6012.7|6030.8|6028.8|6015.5|6011.5|3985
1596783600000|2020-08-07 07:00:00|6016.4|6012.4|6027.3|6024.3|6027.8|6024.8|6009.3|6006.3|422
1596787200000|2020-08-07 08:00:00|6027.8|6024.8|6016.3|6013.3|6029.8|6026.8|6010.3|6007.3|366
1596790800000|2020-08-07 09:00:00|6015.3|6012.3|6007.8|6004.8|6016.3|6013.3|5997.3|5994.3|405
1596794400000|2020-08-07 10:00:00|6008.3|6005.3|6018.3|6015.3|6019.3|6016.3|6004.8|6001.8|254
1596798000000|2020-08-07 11:00:00|6019.3|6016.3|6016.3|6013.3|6023.8|6020.8|6015.3|6012.3|130
1596801600000|2020-08-07 12:00:00|6015.3|6012.3|6019.8|6016.8|6040.3|6037.3|6009.8|6006.8|852
1596805200000|2020-08-07 13:00:00|6019.3|6016.3|6031.3|6028.3|6037.3|6034.3|6016.3|6013.3|1147
1596808800000|2020-08-07 14:00:00|6030.8|6027.8|6037.8|6034.8|6043.3|6040.3|6024.3|6021.3|661
1596812400000|2020-08-07 15:00:00|6038.3|6035.3|6040.3|6037.3|6047.3|6044.3|6033.3|6030.3|512
1596816000000|2020-08-07 16:00:00|6041.3|6038.3|6045.8|6042.8|6054.3|6051.3|6040.3|6037.3|475
1596819600000|2020-08-07 17:00:00|6045.3|6042.3|6042.3|6039.3|6053.3|6050.3|6036.8|6033.8|1136
1596823200000|2020-08-07 18:00:00|6043.3|6040.3|6046.8|6043.8|6049.8|6046.8|6034.3|6031.3|870
1596826800000|2020-08-07 19:00:00|6047.3|6044.3|6069.8|6066.8|6070.3|6067.3|6041.8|6038.8|1360
1596830400000|2020-08-07 20:00:00|6069.3|6066.3|6070.3|6067.3|6071.3|6068.3|6064.3|6061.3|337
1597010400000|2020-08-09 22:00:00|6059.8|6055.8|6054.5|6050.5|6061.2|6057.2|6045.7|6041.7|0
1597014000000|2020-08-09 23:00:00|6054.9|6050.9|6054.8|6052.8|6077.3|6075.3|6050.7|6046.7|1634
1597017600000|2020-08-10 00:00:00|6055.8|6053.8|6064.3|6063.3|6068.3|6067.3|6053.3|6052.3|3337
1597021200000|2020-08-10 01:00:00|6063.3|6062.3|6084.8|6083.8|6085.3|6084.3|6060.3|6059.3|3165
1597024800000|2020-08-10 02:00:00|6085.3|6084.3|6101.3|6100.3|6102.3|6101.3|6084.3|6083.3|3155
1597028400000|2020-08-10 03:00:00|6101.8|6100.8|6115.3|6114.3|6116.3|6115.3|6101.8|6100.8|2127
1597032000000|2020-08-10 04:00:00|6116.3|6115.3|6122.3|6121.3|6136.3|6135.3|6115.3|6114.3|3372
1597035600000|2020-08-10 05:00:00|6123.3|6122.3|6135.3|6134.3|6145.3|6144.3|6120.3|6119.3|4887
1597039200000|2020-08-10 06:00:00|6135.8|6133.8|6122.2|6118.2|6137.8|6135.8|6118.8|6116.2|5221
1597042800000|2020-08-10 07:00:00|6121.8|6117.8|6118.3|6115.3|6135.3|6132.3|6111.3|6108.3|1008
1597046400000|2020-08-10 08:00:00|6117.8|6114.8|6109.8|6106.8|6118.3|6115.3|6101.3|6098.3|608
1597050000000|2020-08-10 09:00:00|6109.3|6106.3|6118.3|6115.3|6118.3|6115.3|6107.3|6104.3|338
1597053600000|2020-08-10 10:00:00|6119.3|6116.3|6120.3|6117.3|6123.3|6120.3|6110.3|6107.3|286
1597057200000|2020-08-10 11:00:00|6119.3|6116.3|6116.3|6113.3|6119.8|6116.8|6109.3|6106.3|301
1597060800000|2020-08-10 12:00:00|6115.8|6112.8|6110.3|6107.3|6117.8|6114.8|6106.3|6103.3|276
1597064400000|2020-08-10 13:00:00|6111.3|6108.3|6109.3|6106.3|6120.8|6117.8|6100.3|6097.3|641
1597068000000|2020-08-10 14:00:00|6108.3|6105.3|6094.8|6091.8|6125.3|6122.3|6094.8|6091.8|907
1597071600000|2020-08-10 15:00:00|6095.3|6092.3|6114.3|6111.3|6118.8|6115.8|6092.8|6089.8|806
1597075200000|2020-08-10 16:00:00|6115.3|6112.3|6118.8|6115.8|6120.3|6117.3|6108.3|6105.3|333
1597078800000|2020-08-10 17:00:00|6118.3|6115.3|6120.3|6117.3|6124.3|6121.3|6113.3|6110.3|322
1597082400000|2020-08-10 18:00:00|6120.8|6117.8|6123.3|6120.3|6125.3|6122.3|6114.8|6111.8|420
1597086000000|2020-08-10 19:00:00|6122.3|6119.3|6128.3|6125.3|6129.3|6126.3|6116.3|6113.3|1124
1597089600000|2020-08-10 20:00:00|6128.8|6125.8|6122.8|6119.8|6129.8|6126.8|6122.3|6119.3|246
1597093200000|2020-08-10 21:00:00|6124.5|6120.5|6123|6119|6127.2|6123.2|6122.9|6118.9|0
1597096800000|2020-08-10 22:00:00|6121.5|6117.5|6117.3|6113.3|6124.4|6120.4|6115.8|6111.8|0
1597100400000|2020-08-10 23:00:00|6116.9|6112.9|6125.3|6123.3|6126.5|6124.3|6111.3|6109.3|1123
1597104000000|2020-08-11 00:00:00|6124.3|6122.3|6169.8|6168.8|6176.8|6175.8|6119.8|6118.3|6131
1597107600000|2020-08-11 01:00:00|6169.3|6168.3|6182.3|6181.3|6198.3|6197.3|6158.3|6157.3|5145
1597111200000|2020-08-11 02:00:00|6182.8|6181.8|6189.8|6188.8|6205.8|6204.8|6181.8|6180.8|3917
1597114800000|2020-08-11 03:00:00|6190.8|6189.8|6182.8|6181.8|6195.8|6194.8|6181.8|6180.8|2121
1597118400000|2020-08-11 04:00:00|6182.3|6181.3|6155.3|6154.3|6183.8|6182.8|6148.3|6147.3|4233
1597122000000|2020-08-11 05:00:00|6154.8|6153.8|6154.8|6153.8|6163.8|6162.8|6150.8|6149.8|4253
1597125600000|2020-08-11 06:00:00|6155.3|6153.3|6151|6147|6160.3|6158.3|6145.3|6141.7|5604
1597129200000|2020-08-11 07:00:00|6150.9|6146.9|6179.8|6176.8|6180.8|6177.8|6150.5|6146.5|1695
1597132800000|2020-08-11 08:00:00|6179.3|6176.3|6199.8|6196.8|6203.3|6200.3|6176.8|6173.8|976
1597136400000|2020-08-11 09:00:00|6200.8|6197.8|6203.3|6200.3|6208.3|6205.3|6189.8|6186.8|1803
1597140000000|2020-08-11 10:00:00|6202.8|6199.8|6200.8|6197.8|6205.8|6202.8|6198.8|6195.8|688
1597143600000|2020-08-11 11:00:00|6200.3|6197.3|6197.8|6194.8|6205.8|6202.8|6194.8|6191.8|418
1597147200000|2020-08-11 12:00:00|6198.8|6195.8|6203.3|6200.3|6204.8|6201.8|6194.8|6191.8|590
1597150800000|2020-08-11 13:00:00|6202.8|6199.8|6189.3|6186.3|6207.8|6204.8|6188.8|6185.8|847
1597154400000|2020-08-11 14:00:00|6188.8|6185.8|6190.8|6187.8|6196.8|6193.8|6177.8|6174.8|1172
1597158000000|2020-08-11 15:00:00|6191.3|6188.3|6200.3|6197.3|6203.3|6200.3|6191.3|6188.3|735
1597161600000|2020-08-11 16:00:00|6200.8|6197.8|6199.8|6196.8|6207.3|6204.3|6194.3|6191.3|306
1597165200000|2020-08-11 17:00:00|6198.8|6195.8|6202.8|6199.8|6206.8|6203.8|6196.8|6193.8|444
1597168800000|2020-08-11 18:00:00|6203.3|6200.3|6185.3|6182.3|6203.8|6200.8|6180.8|6177.8|746
1597172400000|2020-08-11 19:00:00|6185.8|6182.8|6142.3|6139.3|6185.8|6182.8|6132.3|6129.3|2067
1597176000000|2020-08-11 20:00:00|6142.8|6139.8|6155.8|6152.8|6158.8|6155.8|6136.3|6133.3|989
1597179600000|2020-08-11 21:00:00|6155.7|6151.7|6157.2|6153.2|6158.1|6154.1|6144.1|6140.1|0
1597183200000|2020-08-11 22:00:00|6157.3|6153.3|6163.4|6159.4|6172.3|6168.3|6154.3|6150.3|0
1597186800000|2020-08-11 23:00:00|6163.8|6159.8|6153.8|6151.8|6164|6160.8|6153.3|6151.1|1473
1597190400000|2020-08-12 00:00:00|6154.3|6152.3|6119.3|6118.3|6172.8|6171.8|6115.3|6114.3|6899
1597194000000|2020-08-12 01:00:00|6118.8|6117.8|6137.3|6136.3|6143.8|6142.8|6115.8|6114.8|3299
1597197600000|2020-08-12 02:00:00|6136.8|6135.8|6122.3|6121.3|6141.3|6140.3|6120.3|6119.3|2374
1597201200000|2020-08-12 03:00:00|6121.3|6120.3|6125.8|6124.8|6133.8|6132.8|6118.8|6117.8|1975
1597204800000|2020-08-12 04:00:00|6129.3|6128.3|6121.8|6120.8|6135.8|6134.8|6119.8|6118.8|2234
1597208400000|2020-08-12 05:00:00|6120.8|6119.8|6138.8|6137.8|6142.8|6141.8|6118.8|6117.8|3404
1597212000000|2020-08-12 06:00:00|6138.1|6137.1|6146.3|6142.3|6151.6|6149.6|6138.1|6136.6|4654
1597215600000|2020-08-12 07:00:00|6145.9|6141.9|6167.1|6164.1|6170.1|6167.1|6143.6|6139.6|1241
1597219200000|2020-08-12 08:00:00|6167.6|6164.6|6171.1|6168.1|6173.1|6170.1|6157.1|6154.1|798
1597222800000|2020-08-12 09:00:00|6171.6|6168.6|6172.1|6169.1|6180.1|6177.1|6169.1|6166.1|741
1597226400000|2020-08-12 10:00:00|6172.6|6169.6|6174.6|6171.6|6183.1|6180.1|6170.1|6167.1|453
1597230000000|2020-08-12 11:00:00|6174.1|6171.1|6175.6|6172.6|6180.1|6177.1|6169.1|6166.1|378
1597233600000|2020-08-12 12:00:00|6175.1|6172.1|6182.1|6179.1|6184.6|6181.6|6169.1|6166.1|1257
1597237200000|2020-08-12 13:00:00|6183.1|6180.1|6182.1|6179.1|6185.1|6182.1|6173.6|6170.6|1140
1597240800000|2020-08-12 14:00:00|6183.1|6180.1|6198.1|6195.1|6201.1|6198.1|6178.1|6175.1|1322
1597244400000|2020-08-12 15:00:00|6198.6|6195.6|6195.1|6192.1|6204.1|6201.1|6194.1|6191.1|1801
1597248000000|2020-08-12 16:00:00|6194.6|6191.6|6195.1|6192.1|6209.1|6206.1|6193.6|6190.6|1065
1597251600000|2020-08-12 17:00:00|6196.1|6193.1|6197.6|6194.6|6199.1|6196.1|6182.1|6179.1|433
1597255200000|2020-08-12 18:00:00|6197.1|6194.1|6196.1|6193.1|6199.1|6196.1|6191.6|6188.6|270
1597258800000|2020-08-12 19:00:00|6196.6|6193.6|6188.1|6185.1|6203.1|6200.1|6182.6|6179.6|1425
1597262400000|2020-08-12 20:00:00|6188.6|6185.6|6186.6|6183.6|6190.1|6187.1|6181.6|6178.6|346
1597266000000|2020-08-12 21:00:00|6187.1|6183.1|6190|6186|6190.7|6186.7|6185.9|6181.9|0
1597269600000|2020-08-12 22:00:00|6189.5|6185.5|6189.9|6185.9|6193.9|6189.9|6184.5|6180.5|0
1597273200000|2020-08-12 23:00:00|6189.5|6185.5|6185.1|6183.1|6192.1|6188.1|6181.6|6179.6|988
1597276800000|2020-08-13 00:00:00|6184.6|6182.6|6135.1|6134.1|6185.6|6183.6|6128.1|6127.1|6822
1597280400000|2020-08-13 01:00:00|6136.1|6135.1|6108.7|6107.7|6139.6|6138.6|6104.2|6103.2|5348
1597284000000|2020-08-13 02:00:00|6107.7|6106.7|6097.7|6096.7|6109.7|6108.7|6087.2|6086.2|4178
1597287600000|2020-08-13 03:00:00|6098.2|6097.2|6091.2|6090.2|6104.2|6103.2|6083.7|6082.7|3239
1597291200000|2020-08-13 04:00:00|6090.7|6089.7|6108.7|6107.7|6116.7|6115.7|6084.7|6083.7|3927
1597294800000|2020-08-13 05:00:00|6107.7|6106.7|6087.7|6086.7|6108.7|6107.7|6080.7|6079.7|6556
1597298400000|2020-08-13 06:00:00|6088.2|6086.2|6097.1|6093.1|6103.2|6101.2|6075.2|6073.2|8483
1597302000000|2020-08-13 07:00:00|6096.9|6092.9|6110.2|6107.2|6120.7|6117.7|6095.8|6091.8|1289
1597305600000|2020-08-13 08:00:00|6110.7|6107.7|6109.7|6106.7|6114.7|6111.7|6100.7|6097.7|581
1597309200000|2020-08-13 09:00:00|6108.7|6105.7|6119.2|6116.2|6123.2|6120.2|6108.7|6105.7|909
1597312800000|2020-08-13 10:00:00|6118.7|6115.7|6115.7|6112.7|6121.2|6118.2|6111.7|6108.7|408
1597316400000|2020-08-13 11:00:00|6115.2|6112.2|6117.7|6114.7|6122.7|6119.7|6115.2|6112.2|238
1597320000000|2020-08-13 12:00:00|6118.7|6115.7|6119.7|6116.7|6129.7|6126.7|6113.2|6110.2|489
1597323600000|2020-08-13 13:00:00|6120.2|6117.2|6121.7|6118.7|6126.2|6123.2|6108.7|6105.7|1591
1597327200000|2020-08-13 14:00:00|6121.2|6118.2|6116.2|6113.2|6125.7|6122.7|6113.7|6110.7|960
1597330800000|2020-08-13 15:00:00|6116.7|6113.7|6112.2|6109.2|6123.7|6120.7|6109.7|6106.7|1206
1597334400000|2020-08-13 16:00:00|6112.7|6109.7|6120.7|6117.7|6121.7|6118.7|6109.7|6106.7|715
1597338000000|2020-08-13 17:00:00|6121.7|6118.7|6106.2|6103.2|6123.7|6120.7|6106.2|6103.2|839
1597341600000|2020-08-13 18:00:00|6106.7|6103.7|6089.7|6086.7|6107.7|6104.7|6081.7|6078.7|907
1597345200000|2020-08-13 19:00:00|6090.7|6087.7|6095.7|6092.7|6111.7|6108.7|6085.2|6082.2|977
1597348800000|2020-08-13 20:00:00|6096.2|6093.2|6099.2|6096.2|6099.7|6096.7|6089.7|6086.7|323
1597352400000|2020-08-13 21:00:00|6099.3|6095.3|6098.9|6094.9|6099.3|6095.3|6097.8|6093.8|0
1597356000000|2020-08-13 22:00:00|6099.7|6095.7|6103.5|6099.5|6105.5|6101.5|6098.9|6094.9|0
1597359600000|2020-08-13 23:00:00|6103.3|6099.3|6112.2|6110.2|6127.2|6125.2|6101.3|6097.3|1430
1597363200000|2020-08-14 00:00:00|6111.7|6109.7|6124.7|6123.7|6135.7|6134.7|6105.7|6104.7|3639
1597366800000|2020-08-14 01:00:00|6125.7|6124.7|6115.7|6114.7|6129.2|6128.2|6108.7|6107.7|3014
1597370400000|2020-08-14 02:00:00|6114.7|6113.7|6133.3|6132.3|6134.3|6133.3|6112.7|6111.7|2423
1597374000000|2020-08-14 03:00:00|6133.8|6132.8|6141.8|6140.8|6149.3|6148.3|6126.3|6125.3|2063
1597377600000|2020-08-14 04:00:00|6142.3|6141.3|6126.3|6125.3|6145.3|6144.3|6126.3|6125.3|2140
1597381200000|2020-08-14 05:00:00|6127.3|6126.3|6135.8|6134.8|6137.3|6136.3|6122.3|6121.3|3628
1597384800000|2020-08-14 06:00:00|6135.6|6133.6|6125.5|6121.5|6139.1|6137.1|6123.1|6121.1|4916
1597388400000|2020-08-14 07:00:00|6125.3|6121.3|6090.6|6087.6|6127|6123|6081.1|6078.1|1623
1597392000000|2020-08-14 08:00:00|6089.6|6086.6|6073.6|6070.6|6090.6|6087.6|6066.1|6063.1|1122
1597395600000|2020-08-14 09:00:00|6073.1|6070.1|6081.1|6078.1|6082.6|6079.6|6068.6|6065.6|828
1597399200000|2020-08-14 10:00:00|6080.6|6077.6|6087.1|6084.1|6088.1|6085.1|6073.1|6070.1|725
1597402800000|2020-08-14 11:00:00|6086.6|6083.6|6094.6|6091.6|6098.6|6095.6|6084.6|6081.6|471
1597406400000|2020-08-14 12:00:00|6095.1|6092.1|6094.1|6091.1|6104.1|6101.1|6088.6|6085.6|642
1597410000000|2020-08-14 13:00:00|6094.6|6091.6|6099.6|6096.6|6101.1|6098.1|6087.6|6084.6|749
1597413600000|2020-08-14 14:00:00|6100.1|6097.1|6091.6|6088.6|6108.6|6105.6|6091.6|6088.6|1107
1597417200000|2020-08-14 15:00:00|6091.1|6088.1|6091.1|6088.1|6100.6|6097.6|6086.6|6083.6|772
1597420800000|2020-08-14 16:00:00|6091.6|6088.6|6092.6|6089.6|6097.6|6094.6|6088.6|6085.6|545
1597424400000|2020-08-14 17:00:00|6092.1|6089.1|6090.6|6087.6|6093.6|6090.6|6088.6|6085.6|364
1597428000000|2020-08-14 18:00:00|6090.1|6087.1|6081.1|6078.1|6090.6|6087.6|6080.1|6077.1|507
1597431600000|2020-08-14 19:00:00|6080.6|6077.6|6089.6|6086.6|6090.1|6087.1|6076.1|6073.1|548
1597435200000|2020-08-14 20:00:00|6090.1|6087.1|6079.6|6076.6|6091.1|6088.1|6079.1|6076.1|393
1597615200000|2020-08-16 22:00:00|6086.7|6082.7|6096.6|6092.6|6098.7|6094.7|6086.3|6082.3|0
1597618800000|2020-08-16 23:00:00|6096.7|6092.7|6077.5|6075.5|6098.8|6094.8|6066.5|6064.5|2112
1597622400000|2020-08-17 00:00:00|6077|6075|6070.5|6069.5|6095.5|6094.5|6067.5|6066.5|4993
1597626000000|2020-08-17 01:00:00|6069.5|6068.5|6069.5|6068.5|6084.5|6083.5|6057.5|6056.5|4082
1597629600000|2020-08-17 02:00:00|6069|6068|6096|6095|6096.5|6095.5|6068.5|6067.5|3112
1597633200000|2020-08-17 03:00:00|6096.5|6095.5|6079|6078|6096.5|6095.5|6065.5|6064.5|2639
1597636800000|2020-08-17 04:00:00|6079.5|6078.5|6091.5|6090.5|6097.5|6096.5|6074.5|6073.5|2072
1597640400000|2020-08-17 05:00:00|6092.5|6091.5|6075.5|6074.5|6092.5|6091.5|6069|6068|4174
1597644000000|2020-08-17 06:00:00|6075.6|6073.6|6079.3|6075.3|6082.6|6080.6|6068.1|6066.1|4709
1597647600000|2020-08-17 07:00:00|6079.2|6075.2|6091.1|6088.1|6093.1|6090.1|6071.1|6068.1|1071
1597651200000|2020-08-17 08:00:00|6091.6|6088.6|6090.1|6087.1|6093.1|6090.1|6079.1|6076.1|306
1597654800000|2020-08-17 09:00:00|6089.1|6086.1|6083.1|6080.1|6094.6|6091.6|6081.1|6078.1|221
1597658400000|2020-08-17 10:00:00|6083.6|6080.6|6091.1|6088.1|6091.1|6088.1|6082.1|6079.1|171
1597662000000|2020-08-17 11:00:00|6092.1|6089.1|6088.6|6085.6|6096.1|6093.1|6088.6|6085.6|313
1597665600000|2020-08-17 12:00:00|6089.1|6086.1|6090.1|6087.1|6093.1|6090.1|6083.1|6080.1|328
1597669200000|2020-08-17 13:00:00|6091.1|6088.1|6098.1|6095.1|6099.1|6096.1|6090.1|6087.1|1080
1597672800000|2020-08-17 14:00:00|6099.1|6096.1|6107.1|6104.1|6110.1|6107.1|6090.6|6087.6|1154
1597676400000|2020-08-17 15:00:00|6106.6|6103.6|6104.1|6101.1|6114.1|6111.1|6103.1|6100.1|642
1597680000000|2020-08-17 16:00:00|6105.1|6102.1|6103.1|6100.1|6106.1|6103.1|6101.1|6098.1|206
1597683600000|2020-08-17 17:00:00|6104.1|6101.1|6104.6|6101.6|6105.1|6102.1|6100.6|6097.6|74
1597687200000|2020-08-17 18:00:00|6105.1|6102.1|6100.1|6097.1|6108.1|6105.1|6098.1|6095.1|338
1597690800000|2020-08-17 19:00:00|6101.1|6098.1|6107.6|6104.6|6109.1|6106.1|6097.6|6094.6|427
1597694400000|2020-08-17 20:00:00|6107.1|6104.1|6101.6|6098.6|6109.1|6106.1|6101.6|6098.6|112
1597698000000|2020-08-17 21:00:00|6105|6101|6105|6101|6105.7|6101.7|6104.3|6100.3|0
1597701600000|2020-08-17 22:00:00|6104.9|6100.9|6105.3|6101.3|6105.8|6101.8|6101.5|6097.5|0
1597705200000|2020-08-17 23:00:00|6104.5|6100.5|6093.5|6091.5|6115.8|6111.8|6087|6085|1526
1597708800000|2020-08-18 00:00:00|6094.5|6092.5|6097|6096|6105|6104|6087|6086|3847
1597712400000|2020-08-18 01:00:00|6096|6095|6090|6089|6100|6099|6081|6080|2418
1597716000000|2020-08-18 02:00:00|6091|6090|6102|6101|6102|6101|6078.5|6077.5|2556
1597719600000|2020-08-18 03:00:00|6101.5|6100.5|6121|6120|6126.5|6125.5|6097|6096|3478
1597723200000|2020-08-18 04:00:00|6121.5|6120.5|6133|6132|6138|6137|6121.5|6120.5|2497
1597726800000|2020-08-18 05:00:00|6132|6131|6125.5|6124.5|6144|6143|6116|6115|5090
1597730400000|2020-08-18 06:00:00|6119.6|6117.6|6120.2|6116.2|6126.1|6124.1|6110.1|6106.8|5942
1597734000000|2020-08-18 07:00:00|6120.1|6116.1|6109.6|6106.6|6121.2|6117.2|6094.6|6091.6|1338
1597737600000|2020-08-18 08:00:00|6110.1|6107.1|6119.6|6116.6|6130.6|6127.6|6109.6|6106.6|851
1597741200000|2020-08-18 09:00:00|6118.6|6115.6|6124.6|6121.6|6130.6|6127.6|6116.6|6113.6|926
1597744800000|2020-08-18 10:00:00|6123.6|6120.6|6136.6|6133.6|6137.6|6134.6|6123.6|6120.6|414
1597748400000|2020-08-18 11:00:00|6137.1|6134.1|6122.1|6119.1|6141.6|6138.6|6120.6|6117.6|590
1597752000000|2020-08-18 12:00:00|6122.6|6119.6|6120.1|6117.1|6123.6|6120.6|6114.6|6111.6|468
1597755600000|2020-08-18 13:00:00|6120.6|6117.6|6105.1|6102.1|6121.6|6118.6|6102.6|6099.6|789
1597759200000|2020-08-18 14:00:00|6105.6|6102.6|6100.6|6097.6|6106.6|6103.6|6090.6|6087.6|1065
1597762800000|2020-08-18 15:00:00|6101.1|6098.1|6103.6|6100.6|6104.1|6101.1|6094.1|6091.1|508
1597766400000|2020-08-18 16:00:00|6104.6|6101.6|6109.6|6106.6|6112.1|6109.1|6103.1|6100.1|320
1597770000000|2020-08-18 17:00:00|6110.1|6107.1|6109.6|6106.6|6112.6|6109.6|6101.6|6098.6|204
1597773600000|2020-08-18 18:00:00|6109.1|6106.1|6110.6|6107.6|6111.6|6108.6|6105.6|6102.6|129
1597777200000|2020-08-18 19:00:00|6110.1|6107.1|6112.1|6109.1|6115.6|6112.6|6103.6|6100.6|782
1597780800000|2020-08-18 20:00:00|6111.6|6108.6|6107.6|6104.6|6111.6|6108.6|6104.1|6101.1|260
1597784400000|2020-08-18 21:00:00|6107.1|6104.1|6107.6|6103.6|6108.9|6104.9|6104.5|6100.5|0
1597788000000|2020-08-18 22:00:00|6109.5|6105.5|6112.8|6108.8|6113.5|6109.5|6106.7|6102.7|0
1597791600000|2020-08-18 23:00:00|6113.2|6109.2|6138.6|6136.6|6139.6|6137.6|6112.3|6108.3|1454
1597795200000|2020-08-19 00:00:00|6139.6|6137.6|6151.6|6150.6|6156.1|6155.1|6111.6|6110.6|4654
1597798800000|2020-08-19 01:00:00|6152.1|6151.1|6173.1|6172.1|6184.1|6183.1|6151.1|6150.1|3868
1597802400000|2020-08-19 02:00:00|6174.1|6173.1|6174.1|6173.1|6200.1|6199.1|6173.1|6172.1|3270
1597806000000|2020-08-19 03:00:00|6173.1|6172.1|6189.1|6188.1|6196.1|6195.1|6171.1|6170.1|2479
1597809600000|2020-08-19 04:00:00|6190.1|6189.1|6178.1|6177.1|6192.1|6191.1|6171.1|6170.1|1972
1597813200000|2020-08-19 05:00:00|6177.6|6176.6|6176.1|6175.1|6186.1|6185.1|6167.1|6166.1|2828
1597816800000|2020-08-19 06:00:00|6176.4|6174.4|6167.2|6163.2|6177.4|6175.4|6160.9|6157.9|5621
1597820400000|2020-08-19 07:00:00|6166.9|6162.9|6150.4|6147.4|6166.9|6162.9|6140.9|6137.9|1644
1597824000000|2020-08-19 08:00:00|6149.9|6146.9|6148.9|6145.9|6153.9|6150.9|6140.9|6137.9|621
1597827600000|2020-08-19 09:00:00|6148.4|6145.4|6155.9|6152.9|6158.9|6155.9|6147.9|6144.9|426
1597831200000|2020-08-19 10:00:00|6155.4|6152.4|6150.9|6147.9|6155.9|6152.9|6146.4|6143.4|234
1597834800000|2020-08-19 11:00:00|6151.9|6148.9|6143.4|6140.4|6151.9|6148.9|6139.9|6136.9|296
1597838400000|2020-08-19 12:00:00|6142.9|6139.9|6141.4|6138.4|6145.9|6142.9|6137.9|6134.9|280
1597842000000|2020-08-19 13:00:00|6141.9|6138.9|6144.9|6141.9|6150.9|6147.9|6135.9|6132.9|723
1597845600000|2020-08-19 14:00:00|6144.4|6141.4|6162.4|6159.4|6165.9|6162.9|6138.9|6135.9|768
1597849200000|2020-08-19 15:00:00|6161.9|6158.9|6175.9|6172.9|6177.4|6174.4|6156.9|6153.9|636
1597852800000|2020-08-19 16:00:00|6176.4|6173.4|6154.4|6151.4|6176.4|6173.4|6153.4|6150.4|436
1597856400000|2020-08-19 17:00:00|6153.9|6150.9|6153.9|6150.9|6158.9|6155.9|6151.9|6148.9|249
1597860000000|2020-08-19 18:00:00|6154.9|6151.9|6164.4|6161.4|6168.9|6165.9|6153.4|6150.4|1018
1597863600000|2020-08-19 19:00:00|6164.9|6161.9|6152.4|6149.4|6166.9|6163.9|6145.9|6142.9|638
1597867200000|2020-08-19 20:00:00|6151.4|6148.4|6147.9|6144.9|6155.9|6152.9|6147.9|6144.9|340
1597870800000|2020-08-19 21:00:00|6150.2|6146.2|6150.3|6146.3|6151.5|6147.5|6147.4|6143.4|0
1597874400000|2020-08-19 22:00:00|6147.7|6143.7|6145.8|6141.8|6150.7|6146.7|6145.3|6141.3|0
1597878000000|2020-08-19 23:00:00|6145.5|6141.5|6123.9|6121.9|6147.3|6143.3|6111.9|6109.9|1694
1597881600000|2020-08-20 00:00:00|6122.9|6120.9|6112.9|6111.9|6132.9|6131.9|6108.9|6107.9|5365
1597885200000|2020-08-20 01:00:00|6113.4|6112.4|6102.4|6101.4|6116.4|6115.4|6101.4|6100.4|4077
1597888800000|2020-08-20 02:00:00|6101.9|6100.9|6097.4|6096.4|6116.4|6115.4|6096.4|6095.4|3940
1597892400000|2020-08-20 03:00:00|6098.4|6097.4|6110.9|6109.9|6114.4|6113.4|6096.4|6095.4|2733
1597896000000|2020-08-20 04:00:00|6111.4|6110.4|6106.4|6105.4|6124.4|6123.4|6102.4|6101.4|2674
1597899600000|2020-08-20 05:00:00|6105.9|6104.9|6113.4|6112.4|6120.4|6119.4|6104.4|6103.4|3035
1597903200000|2020-08-20 06:00:00|6113.1|6111.1|6119.2|6115.2|6126.1|6124.1|6112.1|6110.1|4590
1597906800000|2020-08-20 07:00:00|6119.4|6115.4|6131.1|6128.1|6144.1|6141.1|6109.1|6106.1|988
1597910400000|2020-08-20 08:00:00|6131.6|6128.6|6129.6|6126.6|6133.6|6130.6|6114.6|6111.6|1112
1597914000000|2020-08-20 09:00:00|6129.1|6126.1|6127.6|6124.6|6133.6|6130.6|6123.6|6120.6|810
1597917600000|2020-08-20 10:00:00|6128.6|6125.6|6136.6|6133.6|6139.6|6136.6|6127.6|6124.6|503
1597921200000|2020-08-20 11:00:00|6137.6|6134.6|6131.1|6128.1|6144.6|6141.6|6127.6|6124.6|407
1597924800000|2020-08-20 12:00:00|6130.1|6127.1|6129.6|6126.6|6132.6|6129.6|6119.1|6116.1|559
1597928400000|2020-08-20 13:00:00|6129.1|6126.1|6130.1|6127.1|6134.6|6131.6|6121.6|6118.6|992
1597932000000|2020-08-20 14:00:00|6130.6|6127.6|6140.6|6137.6|6145.6|6142.6|6124.1|6121.1|929
1597935600000|2020-08-20 15:00:00|6139.6|6136.6|6129.6|6126.6|6141.6|6138.6|6128.1|6125.1|853
1597939200000|2020-08-20 16:00:00|6129.1|6126.1|6132.1|6129.1|6134.6|6131.6|6126.6|6123.6|390
1597942800000|2020-08-20 17:00:00|6132.6|6129.6|6135.1|6132.1|6136.6|6133.6|6131.6|6128.6|207
1597946400000|2020-08-20 18:00:00|6135.6|6132.6|6135.1|6132.1|6138.6|6135.6|6131.6|6128.6|262
1597950000000|2020-08-20 19:00:00|6134.6|6131.6|6129.1|6126.1|6140.6|6137.6|6129.1|6126.1|624
1597953600000|2020-08-20 20:00:00|6130.1|6127.1|6128.6|6125.6|6134.6|6131.6|6126.6|6123.6|478
1597957200000|2020-08-20 21:00:00|6130.1|6126.1|6135.4|6131.4|6136.2|6132.2|6129.7|6125.7|0
1597960800000|2020-08-20 22:00:00|6137.1|6133.1|6138.2|6134.2|6144.4|6140.4|6136.2|6132.2|0
1597964400000|2020-08-20 23:00:00|6138.4|6134.4|6142.2|6140.2|6143.2|6141.2|6134.7|6132.7|886
1597968000000|2020-08-21 00:00:00|6142.7|6140.7|6141.7|6140.7|6165.7|6164.7|6131.2|6130.2|4728
1597971600000|2020-08-21 01:00:00|6142.2|6141.2|6121.7|6120.7|6150.7|6149.7|6108.7|6107.7|3447
1597975200000|2020-08-21 02:00:00|6120.7|6119.7|6104.2|6103.2|6121.7|6120.7|6102.7|6101.7|2670
1597978800000|2020-08-21 03:00:00|6103.7|6102.7|6116.7|6115.7|6126.7|6125.7|6102.2|6101.2|2343
1597982400000|2020-08-21 04:00:00|6115.7|6114.7|6112.7|6111.7|6122.7|6121.7|6109.7|6108.7|1731
1597986000000|2020-08-21 05:00:00|6112.2|6111.2|6109.7|6108.7|6119.7|6118.7|6107.2|6106.2|3461
1597989600000|2020-08-21 06:00:00|6104.9|6102.9|6109.7|6105.7|6114.9|6112.9|6095.4|6093.4|5192
1597993200000|2020-08-21 07:00:00|6109.6|6105.6|6107.4|6104.4|6112.9|6109.9|6095.4|6092.4|809
1597996800000|2020-08-21 08:00:00|6106.9|6103.9|6099.9|6096.9|6106.9|6103.9|6092.4|6089.4|502
1598000400000|2020-08-21 09:00:00|6099.4|6096.4|6105.4|6102.4|6108.4|6105.4|6095.9|6092.9|285
1598004000000|2020-08-21 10:00:00|6104.9|6101.9|6089.4|6086.4|6106.4|6103.4|6087.4|6084.4|303
1598007600000|2020-08-21 11:00:00|6089.9|6086.9|6067.9|6064.9|6090.4|6087.4|6067.4|6064.4|614
1598011200000|2020-08-21 12:00:00|6068.4|6065.4|6062.4|6059.4|6071.4|6068.4|6053.9|6050.9|987
1598014800000|2020-08-21 13:00:00|6063.4|6060.4|6084.4|6081.4|6085.4|6082.4|6055.4|6052.4|1039
1598018400000|2020-08-21 14:00:00|6083.4|6080.4|6083.4|6080.4|6092.9|6089.9|6074.4|6071.4|773
1598022000000|2020-08-21 15:00:00|6083.9|6080.9|6072.9|6069.9|6085.4|6082.4|6072.4|6069.4|501
1598025600000|2020-08-21 16:00:00|6072.4|6069.4|6078.4|6075.4|6083.9|6080.9|6070.4|6067.4|200
1598029200000|2020-08-21 17:00:00|6079.4|6076.4|6085.9|6082.9|6085.9|6082.9|6075.9|6072.9|144
1598032800000|2020-08-21 18:00:00|6086.4|6083.4|6096.9|6093.9|6099.4|6096.4|6085.4|6082.4|225
1598036400000|2020-08-21 19:00:00|6097.4|6094.4|6100.4|6097.4|6102.9|6099.9|6090.4|6087.4|1096
1598040000000|2020-08-21 20:00:00|6099.9|6096.9|6096.4|6093.4|6102.9|6099.9|6095.4|6092.4|228
1598220000000|2020-08-23 22:00:00|6107.9|6103.9|6108.8|6104.8|6111.8|6107.8|6102.9|6098.9|0
1598223600000|2020-08-23 23:00:00|6109.2|6105.2|6093.9|6091.9|6115.9|6113.9|6083.4|6081.4|1422
1598227200000|2020-08-24 00:00:00|6095.4|6093.4|6111.4|6110.4|6115.4|6114.4|6080.4|6079.4|3727
1598230800000|2020-08-24 01:00:00|6110.9|6109.9|6122.9|6121.9|6127.4|6126.4|6104.4|6103.4|2313
1598234400000|2020-08-24 02:00:00|6123.4|6122.4|6113.4|6112.4|6125.4|6124.4|6112.4|6111.4|1402
1598238000000|2020-08-24 03:00:00|6114.4|6113.4|6109.4|6108.4|6120.4|6119.4|6109.4|6108.4|1005
1598241600000|2020-08-24 04:00:00|6109.9|6108.9|6122.9|6121.9|6124.4|6123.4|6106.4|6105.4|1226
1598245200000|2020-08-24 05:00:00|6123.4|6122.4|6136.4|6135.4|6137.4|6136.4|6119.4|6118.4|2796
1598248800000|2020-08-24 06:00:00|6132.6|6130.6|6128.5|6124.5|6136.6|6134.6|6119.6|6117.6|4299
1598252400000|2020-08-24 07:00:00|6128.4|6124.4|6147.6|6144.6|6155.1|6152.1|6128|6124|1383
1598256000000|2020-08-24 08:00:00|6148.1|6145.1|6161.1|6158.1|6162.1|6159.1|6145.1|6142.1|604
1598259600000|2020-08-24 09:00:00|6161.6|6158.6|6154.1|6151.1|6163.1|6160.1|6153.1|6150.1|529
1598263200000|2020-08-24 10:00:00|6155.1|6152.1|6158.1|6155.1|6161.1|6158.1|6154.1|6151.1|219
1598266800000|2020-08-24 11:00:00|6158.6|6155.6|6164.1|6161.1|6165.1|6162.1|6157.1|6154.1|293
1598270400000|2020-08-24 12:00:00|6164.6|6161.6|6151.1|6148.1|6166.1|6163.1|6148.1|6145.1|534
1598274000000|2020-08-24 13:00:00|6151.6|6148.6|6133.6|6130.6|6155.1|6152.1|6129.1|6126.1|775
1598277600000|2020-08-24 14:00:00|6133.1|6130.1|6146.1|6143.1|6147.1|6144.1|6130.1|6127.1|965
1598281200000|2020-08-24 15:00:00|6146.6|6143.6|6154.6|6151.6|6159.1|6156.1|6145.1|6142.1|690
1598284800000|2020-08-24 16:00:00|6154.1|6151.1|6151.1|6148.1|6159.1|6156.1|6149.1|6146.1|190
1598288400000|2020-08-24 17:00:00|6151.6|6148.6|6151.1|6148.1|6154.6|6151.6|6149.1|6146.1|92
1598292000000|2020-08-24 18:00:00|6152.1|6149.1|6149.6|6146.6|6152.1|6149.1|6146.6|6143.6|121
1598295600000|2020-08-24 19:00:00|6149.1|6146.1|6171.1|6168.1|6171.1|6168.1|6146.1|6143.1|353
1598299200000|2020-08-24 20:00:00|6170.1|6167.1|6167.1|6164.1|6170.6|6167.6|6165.1|6162.1|266
1598302800000|2020-08-24 21:00:00|6166.6|6162.6|6170.3|6166.3|6170.6|6166.6|6166.6|6162.6|0
1598306400000|2020-08-24 22:00:00|6170.9|6166.9|6174|6170|6175.7|6171.7|6169.7|6165.7|0
1598310000000|2020-08-24 23:00:00|6174.4|6170.4|6193|6191|6199.5|6197.5|6169.7|6165.7|1710
1598313600000|2020-08-25 00:00:00|6193.5|6191.5|6174|6173|6204|6203|6169|6168|5156
1598317200000|2020-08-25 01:00:00|6173|6172|6173|6172|6177.5|6176.5|6160|6159|3595
1598320800000|2020-08-25 02:00:00|6174|6173|6163|6162|6179|6178|6161|6160|2592
1598324400000|2020-08-25 03:00:00|6164|6163|6153|6152|6166|6165|6151|6150|2058
1598328000000|2020-08-25 04:00:00|6152|6151|6146|6145|6161|6160|6134|6133|2535
1598331600000|2020-08-25 05:00:00|6145|6144|6157|6156|6158|6157|6140|6139|3307
1598335200000|2020-08-25 06:00:00|6153.7|6151.7|6159.8|6155.8|6168.7|6166.7|6153.7|6151.4|5489
1598338800000|2020-08-25 07:00:00|6159.7|6155.7|6166.7|6163.7|6178.2|6175.2|6159.3|6155.3|1139
1598342400000|2020-08-25 08:00:00|6166.2|6163.2|6160.2|6157.2|6170.2|6167.2|6155.2|6152.2|727
1598346000000|2020-08-25 09:00:00|6159.7|6156.7|6162.2|6159.2|6166.2|6163.2|6155.2|6152.2|329
1598349600000|2020-08-25 10:00:00|6162.7|6159.7|6159.7|6156.7|6165.7|6162.7|6157.2|6154.2|338
1598353200000|2020-08-25 11:00:00|6159.2|6156.2|6155.2|6152.2|6166.2|6163.2|6155.2|6152.2|311
1598356800000|2020-08-25 12:00:00|6155.7|6152.7|6156.7|6153.7|6164.2|6161.2|6152.2|6149.2|363
1598360400000|2020-08-25 13:00:00|6156.2|6153.2|6139.2|6136.2|6161.7|6158.7|6134.2|6131.2|942
1598364000000|2020-08-25 14:00:00|6138.2|6135.2|6119.2|6116.2|6142.2|6139.2|6110.2|6107.2|1750
1598367600000|2020-08-25 15:00:00|6118.2|6115.2|6110.2|6107.2|6125.2|6122.2|6108.2|6105.2|761
1598371200000|2020-08-25 16:00:00|6109.7|6106.7|6113.7|6110.7|6116.2|6113.2|6107.2|6104.2|442
1598374800000|2020-08-25 17:00:00|6114.7|6111.7|6117.2|6114.2|6120.2|6117.2|6112.2|6109.2|343
1598378400000|2020-08-25 18:00:00|6117.7|6114.7|6118.7|6115.7|6122.7|6119.7|6111.7|6108.7|309
1598382000000|2020-08-25 19:00:00|6118.2|6115.2|6120.2|6117.2|6130.2|6127.2|6116.2|6113.2|750
1598385600000|2020-08-25 20:00:00|6120.7|6117.7|6129.2|6126.2|6131.2|6128.2|6120.7|6117.7|221
1598389200000|2020-08-25 21:00:00|6129.8|6125.8|6136.2|6132.2|6137|6133|6129.6|6125.6|0
1598392800000|2020-08-25 22:00:00|6138.1|6134.1|6138.3|6134.3|6140.7|6136.7|6136.2|6132.2|0
1598396400000|2020-08-25 23:00:00|6138.2|6134.2|6127.8|6125.8|6145.8|6141.8|6126.8|6124.8|1412
1598400000000|2020-08-26 00:00:00|6128.3|6126.3|6103.3|6102.3|6136.3|6135.3|6103.3|6102.3|4868
1598403600000|2020-08-26 01:00:00|6102.3|6101.3|6088.3|6087.3|6111.3|6110.3|6083.8|6082.8|3812
1598407200000|2020-08-26 02:00:00|6087.8|6086.8|6106.3|6105.3|6111.3|6110.3|6084.3|6083.3|2561
1598410800000|2020-08-26 03:00:00|6107.3|6106.3|6116.3|6115.3|6116.3|6115.3|6103.3|6102.3|1599
1598414400000|2020-08-26 04:00:00|6115.3|6114.3|6118.3|6117.3|6118.3|6117.3|6110.3|6109.3|1442
1598418000000|2020-08-26 05:00:00|6119.3|6118.3|6115.3|6114.3|6128.3|6127.3|6114.3|6113.3|3721
1598421600000|2020-08-26 06:00:00|6110.5|6108.5|6110.9|6106.9|6120.5|6118.5|6106.5|6104.5|5906
1598425200000|2020-08-26 07:00:00|6110.8|6106.8|6106|6103|6111.6|6108.5|6102|6099|1073
1598428800000|2020-08-26 08:00:00|6107|6104|6106|6103|6113.5|6110.5|6095|6092|485
1598432400000|2020-08-26 09:00:00|6106.5|6103.5|6104|6101|6113|6110|6102|6099|265
1598436000000|2020-08-26 10:00:00|6103.5|6100.5|6109.5|6106.5|6110|6107|6103|6100|251
1598439600000|2020-08-26 11:00:00|6108|6105|6102|6099|6112|6109|6101|6098|154
1598443200000|2020-08-26 12:00:00|6101.5|6098.5|6112|6109|6114|6111|6099|6096|229
1598446800000|2020-08-26 13:00:00|6111.5|6108.5|6111.5|6108.5|6122|6119|6098|6095|558
1598450400000|2020-08-26 14:00:00|6112|6109|6112|6109|6116|6113|6105|6102|587
1598454000000|2020-08-26 15:00:00|6112.5|6109.5|6125|6122|6127|6124|6111|6108|541
1598457600000|2020-08-26 16:00:00|6125.5|6122.5|6126.5|6123.5|6130|6127|6120.5|6117.5|372
1598461200000|2020-08-26 17:00:00|6127|6124|6126.5|6123.5|6129.5|6126.5|6124|6121|157
1598464800000|2020-08-26 18:00:00|6127|6124|6118|6115|6134|6131|6115|6112|236
1598468400000|2020-08-26 19:00:00|6117|6114|6123|6120|6132|6129|6114.5|6111.5|538
1598472000000|2020-08-26 20:00:00|6122.5|6119.5|6129|6126|6129.5|6126.5|6118|6115|443
1598475600000|2020-08-26 21:00:00|6129.3|6125.3|6133.8|6129.8|6134.2|6130.2|6128.6|6124.6|0
1598479200000|2020-08-26 22:00:00|6134.6|6130.6|6131|6127|6135.4|6131.4|6126.3|6122.3|0
1598482800000|2020-08-26 23:00:00|6131.4|6127.4|6128|6126|6136.1|6133|6122.5|6120.5|1448
1598486400000|2020-08-27 00:00:00|6129|6127|6143.5|6142.5|6150.5|6149.5|6114.5|6113.5|4757
1598490000000|2020-08-27 01:00:00|6144|6143|6155.5|6154.5|6160.5|6159.5|6141.5|6140.5|3222
1598493600000|2020-08-27 02:00:00|6155|6154|6147.5|6146.5|6161.5|6160.5|6142.5|6141.5|2433
1598497200000|2020-08-27 03:00:00|6146.5|6145.5|6142.5|6141.5|6153.5|6152.5|6137.5|6136.5|1815
1598500800000|2020-08-27 04:00:00|6143|6142|6134.5|6133.5|6155.5|6154.5|6133.5|6132.5|2039
1598504400000|2020-08-27 05:00:00|6134|6133|6127.5|6126.5|6137.5|6136.5|6118.5|6117.5|3161
1598508000000|2020-08-27 06:00:00|6127.8|6125.8|6124.7|6120.7|6135.8|6133.8|6109.8|6107.8|4367
1598511600000|2020-08-27 07:00:00|6125|6121|6113.3|6110.3|6125|6121|6108.8|6105.8|963
1598515200000|2020-08-27 08:00:00|6112.8|6109.8|6110.3|6107.3|6113.3|6110.3|6101.8|6098.8|667
1598518800000|2020-08-27 09:00:00|6109.8|6106.8|6103.8|6100.8|6110.3|6107.3|6096.8|6093.8|376
1598522400000|2020-08-27 10:00:00|6103.3|6100.3|6106.3|6103.3|6112.3|6109.3|6101.3|6098.3|344
1598526000000|2020-08-27 11:00:00|6107.3|6104.3|6110.3|6107.3|6111.3|6108.3|6104.3|6101.3|164
1598529600000|2020-08-27 12:00:00|6110.8|6107.8|6112.3|6109.3|6127.3|6124.3|6110.8|6107.8|473
1598533200000|2020-08-27 13:00:00|6112.8|6109.8|6132.8|6129.8|6135.3|6132.3|6103.8|6100.8|1507
1598536800000|2020-08-27 14:00:00|6133.3|6130.3|6135.8|6132.8|6140.3|6137.3|6112.3|6109.3|1498
1598540400000|2020-08-27 15:00:00|6135.3|6132.3|6112.8|6109.8|6138.3|6135.3|6109.3|6106.3|652
1598544000000|2020-08-27 16:00:00|6112.3|6109.3|6081.3|6078.3|6112.3|6109.3|6080.3|6077.3|492
1598547600000|2020-08-27 17:00:00|6080.3|6077.3|6100.8|6097.8|6101.3|6098.3|6076.3|6073.3|191
1598551200000|2020-08-27 18:00:00|6100.3|6097.3|6107.3|6104.3|6115.3|6112.3|6099.8|6096.8|227
1598554800000|2020-08-27 19:00:00|6106.8|6103.8|6091.8|6088.8|6111.8|6108.8|6088.8|6085.8|626
1598558400000|2020-08-27 20:00:00|6092.3|6089.3|6105.3|6102.3|6108.3|6105.3|6088.3|6085.3|324
1598562000000|2020-08-27 21:00:00|6107.6|6103.6|6108.1|6104.1|6108.6|6104.6|6106.5|6102.5|0
1598565600000|2020-08-27 22:00:00|6110.3|6106.3|6109.6|6105.6|6112.2|6108.2|6105|6101|0
1598569200000|2020-08-27 23:00:00|6110|6106|6094|6092|6114.9|6110.9|6088|6086|1054
1598572800000|2020-08-28 00:00:00|6093.5|6091.5|6077.5|6076.5|6099.5|6098.5|6066.5|6065.5|5309
1598576400000|2020-08-28 01:00:00|6077|6076|6072.5|6071.5|6079.5|6078.5|6053.5|6052.5|4113
1598580000000|2020-08-28 02:00:00|6073|6072|6092.5|6091.5|6094.5|6093.5|6062.5|6061.5|3082
1598583600000|2020-08-28 03:00:00|6092|6091|6098.5|6097.5|6100.5|6099.5|6091.5|6090.5|2226
1598587200000|2020-08-28 04:00:00|6098|6097|6091.5|6090.5|6099.5|6098.5|6075.5|6074.5|2143
1598590800000|2020-08-28 05:00:00|6091|6090|6073|6072|6094.5|6093.5|6068|6067|6514
1598594400000|2020-08-28 06:00:00|6066.3|6065.3|6067.4|6063.4|6074.3|6072.3|6059.3|6057.3|5751
1598598000000|2020-08-28 07:00:00|6067.2|6063.2|6035.8|6032.8|6068.3|6064.3|6011.8|6008.8|1946
1598601600000|2020-08-28 08:00:00|6035.3|6032.3|6043.3|6040.3|6054.8|6051.8|6031.3|6028.3|832
1598605200000|2020-08-28 09:00:00|6043.8|6040.8|6049.8|6046.8|6049.8|6046.8|6032.8|6029.8|594
1598608800000|2020-08-28 10:00:00|6050.3|6047.3|6031.8|6028.8|6050.8|6047.8|6031.8|6028.8|309
1598612400000|2020-08-28 11:00:00|6032.3|6029.3|6035.8|6032.8|6036.8|6033.8|6026.8|6023.8|686
1598616000000|2020-08-28 12:00:00|6036.8|6033.8|6031.8|6028.8|6036.8|6033.8|6027.3|6024.3|670
1598619600000|2020-08-28 13:00:00|6030.8|6027.8|6016.8|6013.8|6034.8|6031.8|6014.8|6011.8|1161
1598623200000|2020-08-28 14:00:00|6016.3|6013.3|5996.8|5993.8|6018.3|6015.3|5990.8|5987.8|1257
1598626800000|2020-08-28 15:00:00|5995.8|5992.8|6004.8|6001.8|6008.8|6005.8|5993.3|5990.3|650
1598630400000|2020-08-28 16:00:00|6003.8|6000.8|6014.8|6011.8|6014.8|6011.8|6002.3|5999.3|276
1598634000000|2020-08-28 17:00:00|6014.3|6011.3|6006.3|6003.3|6014.3|6011.3|6000.8|5997.8|757
1598637600000|2020-08-28 18:00:00|6006.8|6003.8|6013.3|6010.3|6017.8|6014.8|6003.8|6000.8|421
1598641200000|2020-08-28 19:00:00|6013.8|6010.8|6029.3|6026.3|6032.8|6029.8|6013.3|6010.3|912
1598644800000|2020-08-28 20:00:00|6029.8|6026.8|6027.8|6024.8|6030.8|6027.8|6023.8|6020.8|300
1598824800000|2020-08-30 22:00:00|6034.4|6030.4|6048.3|6044.3|6050.7|6046.7|6033.8|6029.8|0
1598828400000|2020-08-30 23:00:00|6048.7|6044.7|6060.2|6058.2|6061.7|6059.7|6043.7|6041.7|1655
1598832000000|2020-08-31 00:00:00|6060.7|6058.7|6081.7|6080.7|6084.7|6083.7|6054.2|6053.2|3730
1598835600000|2020-08-31 01:00:00|6081.2|6080.2|6083.2|6082.2|6092.2|6091.2|6068.7|6067.7|2846
1598839200000|2020-08-31 02:00:00|6084.2|6083.2|6083.2|6082.2|6094.7|6093.7|6074.2|6073.2|2335
1598842800000|2020-08-31 03:00:00|6083.7|6082.7|6080.2|6079.2|6087.2|6086.2|6072.2|6071.2|1743
1598846400000|2020-08-31 04:00:00|6081.2|6080.2|6082.2|6081.2|6087.2|6086.2|6072.2|6071.2|2106
1598850000000|2020-08-31 05:00:00|6081.2|6080.2|6064.2|6063.2|6084.2|6083.2|6063.2|6062.2|3635
1598853600000|2020-08-31 06:00:00|6061.7|6059.7|6053.4|6049.4|6067.7|6065.7|6046.7|6044.7|8546
1598857200000|2020-08-31 07:00:00|6053.8|6049.8|6055.7|6052.7|6060.2|6057.2|6046.2|6043.2|782
1598860800000|2020-08-31 08:00:00|6055.2|6052.2|6050.2|6047.2|6061.2|6058.2|6045.2|6042.2|1058
1598864400000|2020-08-31 09:00:00|6049.7|6046.7|6041.2|6038.2|6051.2|6048.2|6039.7|6036.7|448
1598868000000|2020-08-31 10:00:00|6040.7|6037.7|6032.2|6029.2|6041.7|6038.7|6027.7|6024.7|542
1598871600000|2020-08-31 11:00:00|6031.2|6028.2|6031.2|6028.2|6044.2|6041.2|6027.2|6024.2|622
1598875200000|2020-08-31 12:00:00|6030.7|6027.7|6022.2|6019.2|6031.7|6028.7|6020.7|6017.7|797
1598878800000|2020-08-31 13:00:00|6021.7|6018.7|6009.7|6006.7|6023.2|6020.2|6003.2|6000.2|933
1598882400000|2020-08-31 14:00:00|6009.2|6006.2|6007.2|6004.2|6017.2|6014.2|6002.2|5999.2|822
1598886000000|2020-08-31 15:00:00|6007.7|6004.7|5992.2|5989.2|6010.2|6007.2|5972.2|5969.2|1708
1598889600000|2020-08-31 16:00:00|5992.7|5989.7|5996.2|5993.2|5999.7|5996.7|5986.2|5983.2|1095
1598893200000|2020-08-31 17:00:00|5995.2|5992.2|5997.2|5994.2|6002.2|5999.2|5992.2|5989.2|728
1598896800000|2020-08-31 18:00:00|5996.2|5993.2|5998.2|5995.2|6001.2|5998.2|5993.2|5990.2|734
1598900400000|2020-08-31 19:00:00|5997.2|5994.2|5979.7|5976.7|6007.2|6004.2|5979.7|5976.7|1265
1598904000000|2020-08-31 20:00:00|5978.2|5975.2|5991.7|5988.7|5992.2|5989.2|5978.2|5975.2|476
1598907600000|2020-08-31 21:00:00|5992.1|5988.1|5992.4|5988.4|5993.1|5989.1|5989.6|5985.6|0
1598911200000|2020-08-31 22:00:00|5991.5|5987.5|5998|5994|5999.2|5995.2|5982|5978|0
1598914800000|2020-08-31 23:00:00|5998.1|5994.1|5986.8|5984.8|6005.3|6001.3|5985.8|5983.8|1737
1598918400000|2020-09-01 00:00:00|5986.3|5984.3|5943.3|5942.3|5987.3|5985.3|5937.8|5936.8|10618
1598922000000|2020-09-01 01:00:00|5942.3|5941.3|5958.3|5957.3|5959.3|5958.3|5904.3|5903.3|7963
1598925600000|2020-09-01 02:00:00|5958.8|5957.8|5938.3|5937.3|5970.3|5969.3|5936.3|5935.3|4424
1598929200000|2020-09-01 03:00:00|5940.3|5939.3|5934.3|5933.3|5942.3|5941.3|5918.8|5917.8|3958
1598932800000|2020-09-01 04:00:00|5932.8|5931.8|5964.3|5963.3|5967.3|5966.3|5929.3|5928.3|4378
1598936400000|2020-09-01 05:00:00|5963.8|5962.8|5963.3|5962.3|5978.3|5977.3|5951.3|5950.3|6905
1598940000000|2020-09-01 06:00:00|5962.3|5960.3|5957.3|5953.3|5964.3|5962.3|5940.3|5938.3|8392
1598943600000|2020-09-01 07:00:00|5957.5|5953.5|5959.8|5956.8|5973.8|5970.8|5945.8|5942.8|1849
1598947200000|2020-09-01 08:00:00|5960.3|5957.3|5956.8|5953.8|5970.3|5967.3|5950.8|5947.8|1056
1598950800000|2020-09-01 09:00:00|5957.8|5954.8|5962.8|5959.8|5971.8|5968.8|5949.8|5946.8|712
1598954400000|2020-09-01 10:00:00|5963.3|5960.3|5972.8|5969.8|5973.8|5970.8|5962.8|5959.8|665
1598958000000|2020-09-01 11:00:00|5972.3|5969.3|5962.3|5959.3|5972.8|5969.8|5960.8|5957.8|557
1598961600000|2020-09-01 12:00:00|5962.8|5959.8|5947.8|5944.8|5968.8|5965.8|5947.3|5944.3|894
1598965200000|2020-09-01 13:00:00|5947.3|5944.3|5948.3|5945.3|5950.8|5947.8|5920.3|5917.3|1633
1598968800000|2020-09-01 14:00:00|5948.8|5945.8|5957.8|5954.8|5979.8|5976.8|5948.8|5945.8|1594
1598972400000|2020-09-01 15:00:00|5958.8|5955.8|5962.3|5959.3|5971.8|5968.8|5957.8|5954.8|1556
1598976000000|2020-09-01 16:00:00|5962.8|5959.8|5961.8|5958.8|5972.3|5969.3|5958.8|5955.8|1299
1598979600000|2020-09-01 17:00:00|5961.3|5958.3|5955.3|5952.3|5964.3|5961.3|5950.8|5947.8|548
1598983200000|2020-09-01 18:00:00|5955.8|5952.8|5953.8|5950.8|5957.8|5954.8|5950.8|5947.8|1027
1598986800000|2020-09-01 19:00:00|5954.3|5951.3|5974.3|5971.3|5975.3|5972.3|5952.3|5949.3|931
1598990400000|2020-09-01 20:00:00|5974.8|5971.8|5969.8|5966.8|5976.8|5973.8|5967.8|5964.8|418
1598994000000|2020-09-01 21:00:00|5969.7|5965.7|5973.2|5969.2|5975|5971|5968.7|5964.7|0
1598997600000|2020-09-01 22:00:00|5973.8|5969.8|5975|5971|5976|5972|5969.6|5965.6|0
1599001200000|2020-09-01 23:00:00|5975.1|5971.1|5997.4|5995.4|5997.9|5995.9|5972.7|5968.7|1641
1599004800000|2020-09-02 00:00:00|5998.4|5996.4|6035.9|6034.9|6050.9|6049.9|5995.9|5994.4|9349
1599008400000|2020-09-02 01:00:00|6036.9|6035.9|6053.4|6052.4|6054.4|6053.4|6034.9|6033.9|5206
1599012000000|2020-09-02 02:00:00|6052.9|6051.9|6050.9|6049.9|6055.9|6054.9|6040.9|6039.9|3809
1599015600000|2020-09-02 03:00:00|6051.9|6050.9|6064.4|6063.4|6065.9|6064.9|6047.4|6046.4|3773
1599019200000|2020-09-02 04:00:00|6064.9|6063.9|6052.9|6051.9|6077.9|6076.9|6052.9|6051.9|4117
1599022800000|2020-09-02 05:00:00|6053.9|6052.9|6061.4|6060.4|6070.9|6069.9|6048.9|6047.9|5288
1599026400000|2020-09-02 06:00:00|6053.1|6051.1|6059.1|6055.1|6062.1|6060.1|6048.6|6046.6|6730
1599030000000|2020-09-02 07:00:00|6059.2|6055.2|6073.1|6070.1|6077.1|6074.1|6055.9|6051.9|1207
1599033600000|2020-09-02 08:00:00|6074.1|6071.1|6094.1|6091.1|6099.6|6096.6|6073.1|6070.1|1387
1599037200000|2020-09-02 09:00:00|6095.1|6092.1|6098.1|6095.1|6098.6|6095.6|6087.1|6084.1|767
1599040800000|2020-09-02 10:00:00|6097.6|6094.6|6084.1|6081.1|6100.1|6097.1|6084.1|6081.1|839
1599044400000|2020-09-02 11:00:00|6083.1|6080.1|6092.1|6089.1|6098.1|6095.1|6083.1|6080.1|590
1599048000000|2020-09-02 12:00:00|6092.6|6089.6|6088.1|6085.1|6099.1|6096.1|6087.1|6084.1|821
1599051600000|2020-09-02 13:00:00|6087.1|6084.1|6079.6|6076.6|6091.1|6088.1|6073.1|6070.1|1404
1599055200000|2020-09-02 14:00:00|6079.1|6076.1|6083.1|6080.1|6092.6|6089.6|6069.1|6066.1|1916
1599058800000|2020-09-02 15:00:00|6084.1|6081.1|6090.6|6087.6|6091.6|6088.6|6078.1|6075.1|840
1599062400000|2020-09-02 16:00:00|6090.1|6087.1|6087.6|6084.6|6093.6|6090.6|6087.6|6084.6|413
1599066000000|2020-09-02 17:00:00|6087.1|6084.1|6090.1|6087.1|6096.1|6093.1|6086.1|6083.1|509
1599069600000|2020-09-02 18:00:00|6089.1|6086.1|6090.1|6087.1|6095.1|6092.1|6083.6|6080.6|833
1599073200000|2020-09-02 19:00:00|6090.6|6087.6|6105.6|6102.6|6113.6|6110.6|6088.1|6085.1|1907
1599076800000|2020-09-02 20:00:00|6105.1|6102.1|6101.6|6098.6|6106.1|6103.1|6096.1|6093.1|351
1599080400000|2020-09-02 21:00:00|6099.8|6095.8|6103.8|6099.8|6104.7|6100.7|6099.8|6095.8|0
1599084000000|2020-09-02 22:00:00|6103.5|6099.5|6114.9|6110.9|6115.3|6111.3|6098.9|6094.9|0
1599087600000|2020-09-02 23:00:00|6115.3|6111.3|6121.7|6119.7|6130.7|6128.7|6114.5|6110.5|1805
1599091200000|2020-09-03 00:00:00|6121.2|6119.2|6099.7|6098.7|6125.2|6124.2|6098.7|6097.7|5379
1599094800000|2020-09-03 01:00:00|6100.2|6099.2|6122.7|6121.7|6126.2|6125.2|6089.2|6088.2|4131
1599098400000|2020-09-03 02:00:00|6122.2|6121.2|6133.2|6132.2|6135.2|6134.2|6115.2|6114.2|3830
1599102000000|2020-09-03 03:00:00|6132.2|6131.2|6116.2|6115.2|6132.2|6131.2|6113.2|6112.2|2716
1599105600000|2020-09-03 04:00:00|6115.2|6114.2|6116.2|6115.2|6121.2|6120.2|6105.2|6104.2|2318
1599109200000|2020-09-03 05:00:00|6115.7|6114.7|6115.2|6114.2|6118.2|6117.2|6105.2|6104.2|3882
1599112800000|2020-09-03 06:00:00|6115.6|6113.6|6120.3|6116.3|6121.6|6118.6|6104.6|6102.6|5104
1599116400000|2020-09-03 07:00:00|6120.6|6116.6|6124.6|6121.6|6136.6|6133.6|6118.1|6115.1|1069
1599120000000|2020-09-03 08:00:00|6124.1|6121.1|6116.1|6113.1|6130.1|6127.1|6115.1|6112.1|497
1599123600000|2020-09-03 09:00:00|6115.6|6112.6|6112.6|6109.6|6120.6|6117.6|6111.1|6108.1|542
1599127200000|2020-09-03 10:00:00|6112.1|6109.1|6110.1|6107.1|6121.1|6118.1|6109.1|6106.1|504
1599130800000|2020-09-03 11:00:00|6111.1|6108.1|6106.1|6103.1|6120.1|6117.1|6100.1|6097.1|474
1599134400000|2020-09-03 12:00:00|6105.1|6102.1|6108.6|6105.6|6112.1|6109.1|6095.6|6092.6|657
1599138000000|2020-09-03 13:00:00|6108.1|6105.1|6095.6|6092.6|6110.1|6107.1|6086.1|6083.1|945
1599141600000|2020-09-03 14:00:00|6095.1|6092.1|6050.1|6047.1|6102.1|6099.1|6041.1|6038.1|2219
1599145200000|2020-09-03 15:00:00|6051.1|6048.1|6017.6|6014.6|6052.1|6049.1|5977.6|5974.6|2601
1599148800000|2020-09-03 16:00:00|6017.1|6014.1|5978.1|5975.1|6020.1|6017.1|5978.1|5975.1|1457
1599152400000|2020-09-03 17:00:00|5978.6|5975.6|5983.6|5980.6|5998.6|5995.6|5970.6|5967.6|1152
1599156000000|2020-09-03 18:00:00|5983.1|5980.1|5967.6|5964.6|5991.1|5988.1|5967.6|5964.6|1187
1599159600000|2020-09-03 19:00:00|5968.6|5965.6|5988.6|5985.6|5996.1|5993.1|5958.1|5955.1|1763
1599163200000|2020-09-03 20:00:00|5989.6|5986.6|6003.6|6000.6|6005.6|6002.6|5987.6|5984.6|1023
1599166800000|2020-09-03 21:00:00|6002.5|5998.5|5990.3|5986.3|6003.7|5999.7|5987.5|5983.5|0
1599170400000|2020-09-03 22:00:00|5989.5|5985.5|5972|5968|5993.7|5989.7|5968.8|5964.8|0
1599174000000|2020-09-03 23:00:00|5971.6|5967.6|5979.1|5977.1|5988.1|5986.1|5957.7|5953.7|2244
1599177600000|2020-09-04 00:00:00|5980.1|5978.1|5960.1|5959.1|5982.1|5981.1|5950.6|5949.6|8623
1599181200000|2020-09-04 01:00:00|5959.1|5958.1|5949.1|5948.1|5977.1|5976.1|5942.1|5941.1|5716
1599184800000|2020-09-04 02:00:00|5948.6|5947.6|5945.1|5944.1|5959.1|5958.1|5942.1|5941.1|3578
1599188400000|2020-09-04 03:00:00|5946.1|5945.1|5928.1|5927.1|5946.1|5945.1|5922.1|5921.1|4607
1599192000000|2020-09-04 04:00:00|5927.1|5926.1|5937.1|5936.1|5942.1|5941.1|5916.1|5915.1|4349
1599195600000|2020-09-04 05:00:00|5938.1|5937.1|5919.1|5918.1|5940.1|5939.1|5918.1|5917.1|6991
1599199200000|2020-09-04 06:00:00|5917.1|5915.1|5914.8|5910.8|5928.1|5926.1|5909.1|5907.1|8029
1599202800000|2020-09-04 07:00:00|5914.9|5910.9|5952.1|5949.1|5955.6|5952.6|5902.9|5898.9|2080
1599206400000|2020-09-04 08:00:00|5951.6|5948.6|5951.1|5948.1|5957.6|5954.6|5944.6|5941.6|835
1599210000000|2020-09-04 09:00:00|5950.6|5947.6|5958.1|5955.1|5960.6|5957.6|5941.1|5938.1|633
1599213600000|2020-09-04 10:00:00|5958.6|5955.6|5951.6|5948.6|5965.6|5962.6|5950.6|5947.6|915
1599217200000|2020-09-04 11:00:00|5951.1|5948.1|5922.6|5919.6|5954.6|5951.6|5921.1|5918.1|392
1599220800000|2020-09-04 12:00:00|5923.1|5920.1|5950.1|5947.1|5956.6|5953.6|5923.1|5920.1|736
1599224400000|2020-09-04 13:00:00|5949.6|5946.6|5932.1|5929.1|5973.1|5970.1|5925.1|5922.1|1528
1599228000000|2020-09-04 14:00:00|5931.6|5928.6|5852.1|5849.1|5945.1|5942.1|5815.6|5812.6|3714
1599231600000|2020-09-04 15:00:00|5853.1|5850.1|5864.1|5861.1|5870.1|5867.1|5824.6|5821.6|1699
1599235200000|2020-09-04 16:00:00|5863.1|5860.1|5869.1|5866.1|5879.1|5876.1|5852.1|5849.1|664
1599238800000|2020-09-04 17:00:00|5868.6|5865.6|5860.6|5857.6|5868.6|5865.6|5845.6|5842.6|699
1599242400000|2020-09-04 18:00:00|5860.1|5857.1|5905.1|5902.1|5906.1|5903.1|5851.6|5848.6|803
1599246000000|2020-09-04 19:00:00|5905.6|5902.6|5890.6|5887.6|5919.1|5916.1|5888.1|5885.1|1381
1599249600000|2020-09-04 20:00:00|5892.1|5889.1|5886.1|5883.1|5892.1|5889.1|5878.1|5875.1|269
1599253200000|2020-09-04 21:00:00|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|0
1599429600000|2020-09-06 22:00:00|5875|5871|5864.2|5860.2|5877.3|5873.3|5820|5816|0
1599433200000|2020-09-06 23:00:00|5865.6|5861.6|5881.2|5879.2|5904.2|5902.2|5855.3|5851.3|2032
1599436800000|2020-09-07 00:00:00|5882.7|5880.7|5926.7|5925.7|5926.7|5925.7|5863.7|5862.7|9254
1599440400000|2020-09-07 01:00:00|5927.7|5926.7|5952.7|5951.7|5958.7|5957.7|5926.7|5925.7|4800
1599444000000|2020-09-07 02:00:00|5953.7|5952.7|5918.7|5917.7|5956.7|5955.7|5912.7|5911.7|4168
1599447600000|2020-09-07 03:00:00|5917.7|5916.7|5930.7|5929.7|5934.7|5933.7|5915.7|5914.7|2681
1599451200000|2020-09-07 04:00:00|5931.2|5930.2|5923.2|5922.2|5934.7|5933.7|5912.7|5911.7|3695
1599454800000|2020-09-07 05:00:00|5922.7|5921.7|5936.2|5935.2|5945.7|5944.7|5919.2|5918.2|5476
1599458400000|2020-09-07 06:00:00|5935.1|5933.1|5939.2|5935.2|5949.1|5947.1|5929.1|5926|6223
1599462000000|2020-09-07 07:00:00|5939|5935|5932.1|5929.1|5953|5949|5920.1|5917.1|1491
1599465600000|2020-09-07 08:00:00|5932.6|5929.6|5922.6|5919.6|5943.6|5940.6|5920.6|5917.6|1859
1599469200000|2020-09-07 09:00:00|5923.6|5920.6|5925.6|5922.6|5938.1|5935.1|5922.6|5919.6|929
1599472800000|2020-09-07 10:00:00|5924.6|5921.6|5930.1|5927.1|5940.6|5937.6|5922.6|5919.6|402
1599476400000|2020-09-07 11:00:00|5930.6|5927.6|5945.6|5942.6|5953.6|5950.6|5929.6|5926.6|477
1599480000000|2020-09-07 12:00:00|5945.1|5942.1|5948.6|5945.6|5951.6|5948.6|5941.1|5938.1|469
1599483600000|2020-09-07 13:00:00|5947.6|5944.6|5951.1|5948.1|5959.6|5956.6|5941.6|5938.6|797
1599487200000|2020-09-07 14:00:00|5950.6|5947.6|5963.6|5960.6|5968.6|5965.6|5950.1|5947.1|695
1599490800000|2020-09-07 15:00:00|5964.6|5961.6|5970.6|5967.6|5974.6|5971.6|5962.6|5959.6|851
1599494400000|2020-09-07 16:00:00|5971.1|5968.1|5965.6|5962.6|5974.6|5971.6|5965.6|5962.6|548
1599498000000|2020-09-07 17:00:00|5965.1|5962.1|5970.1|5967.1|5970.1|5967.1|5963.6|5960.6|95
1599501600000|2020-09-07 18:00:00|5969.6|5966.6|5968.6|5965.6|5970.1|5967.1|5967.1|5964.1|4
1599505200000|2020-09-07 19:00:00|5969.1|5966.1|5969.1|5966.1|5972.6|5969.6|5968.6|5965.6|107
1599508800000|2020-09-07 20:00:00|5969.6|5966.6|5961.1|5958.1|5969.6|5966.6|5951.6|5948.6|16
1599512400000|2020-09-07 21:00:00|5959.6|5955.6|5961.8|5957.8|5963.9|5959.9|5959.6|5955.6|0
1599516000000|2020-09-07 22:00:00|5962.9|5958.9|5984.6|5980.6|5988.3|5984.3|5962.1|5958.1|0
1599519600000|2020-09-07 23:00:00|5984.8|5980.8|5982.1|5980.1|5987.3|5983.3|5971.1|5969.1|1278
1599523200000|2020-09-08 00:00:00|5982.6|5980.6|6009.6|6008.6|6013.1|6012.1|5982.1|5980.1|5037
1599526800000|2020-09-08 01:00:00|6010.6|6009.6|6008.1|6007.1|6027.6|6026.6|5992.1|5991.1|4327
1599530400000|2020-09-08 02:00:00|6007.6|6006.6|5978.6|5977.6|6007.6|6006.6|5973.6|5972.6|3481
1599534000000|2020-09-08 03:00:00|5978.1|5977.1|5986.6|5985.6|5987.1|5986.1|5963.6|5962.6|2651
1599537600000|2020-09-08 04:00:00|5987.1|5986.1|5985.6|5984.6|5999.6|5998.6|5971.6|5970.6|3089
1599541200000|2020-09-08 05:00:00|5986.1|5985.1|5995.6|5994.6|5995.6|5994.6|5975.6|5974.6|3079
1599544800000|2020-09-08 06:00:00|5995.3|5993.3|5988.8|5984.8|6009.3|6007.3|5980.3|5978.3|6764
1599548400000|2020-09-08 07:00:00|5988|5984|5975.8|5972.8|5992.8|5989.8|5970.8|5967.8|1306
1599552000000|2020-09-08 08:00:00|5975.3|5972.3|5941.3|5938.3|5976.8|5973.8|5933.8|5930.8|1639
1599555600000|2020-09-08 09:00:00|5940.8|5937.8|5939.8|5936.8|5949.3|5946.3|5935.8|5932.8|894
1599559200000|2020-09-08 10:00:00|5940.3|5937.3|5932.3|5929.3|5946.8|5943.8|5925.8|5922.8|563
1599562800000|2020-09-08 11:00:00|5931.8|5928.8|5923.3|5920.3|5941.8|5938.8|5912.8|5909.8|684
1599566400000|2020-09-08 12:00:00|5922.8|5919.8|5912.8|5909.8|5925.8|5922.8|5902.8|5899.8|925
1599570000000|2020-09-08 13:00:00|5912.3|5909.3|5920.3|5917.3|5921.3|5918.3|5884.3|5881.3|1490
1599573600000|2020-09-08 14:00:00|5920.8|5917.8|5904.3|5901.3|5929.3|5926.3|5897.8|5894.8|1489
1599577200000|2020-09-08 15:00:00|5903.3|5900.3|5907.3|5904.3|5927.8|5924.8|5896.3|5893.3|736
1599580800000|2020-09-08 16:00:00|5907.8|5904.8|5924.3|5921.3|5925.8|5922.8|5905.8|5902.8|409
1599584400000|2020-09-08 17:00:00|5923.8|5920.8|5927.3|5924.3|5932.3|5929.3|5915.8|5912.8|278
1599588000000|2020-09-08 18:00:00|5926.8|5923.8|5893.8|5890.8|5929.8|5926.8|5879.3|5876.3|1129
1599591600000|2020-09-08 19:00:00|5893.3|5890.3|5886.3|5883.3|5906.3|5903.3|5879.3|5876.3|2154
1599595200000|2020-09-08 20:00:00|5885.8|5882.8|5895.3|5892.3|5898.3|5895.3|5885.8|5882.8|511
1599598800000|2020-09-08 21:00:00|5894.9|5890.9|5878.2|5874.2|5896|5892|5853.3|5849.3|0
1599602400000|2020-09-08 22:00:00|5877.6|5873.6|5889.3|5885.3|5891|5887|5857.7|5853.7|0
1599606000000|2020-09-08 23:00:00|5889.7|5885.7|5875.3|5873.3|5894.9|5890.9|5866.3|5864.3|2118
1599609600000|2020-09-09 00:00:00|5873.8|5871.8|5882.8|5881.8|5899.3|5898.3|5862.8|5861.8|9667
1599613200000|2020-09-09 01:00:00|5882.3|5881.3|5865.8|5864.8|5889.8|5888.8|5864.8|5863.8|5054
1599616800000|2020-09-09 02:00:00|5864.8|5863.8|5851.8|5850.8|5868.8|5867.8|5846.8|5845.8|5930
1599620400000|2020-09-09 03:00:00|5852.8|5851.8|5853.8|5852.8|5861.8|5860.8|5846.8|5845.8|4319
1599624000000|2020-09-09 04:00:00|5854.8|5853.8|5862.8|5861.8|5868.8|5867.8|5848.8|5847.8|4099
1599627600000|2020-09-09 05:00:00|5863.3|5862.3|5870.8|5869.8|5877.8|5876.8|5858.8|5857.8|6021
1599631200000|2020-09-09 06:00:00|5867.4|5865.4|5868.9|5864.9|5878.9|5876.9|5848.5|5844.5|8110
1599634800000|2020-09-09 07:00:00|5869|5865|5894.9|5891.9|5905.9|5902.9|5868.8|5864.8|2449
1599638400000|2020-09-09 08:00:00|5894.4|5891.4|5892.9|5889.9|5911.9|5908.9|5888.9|5885.9|1244
1599642000000|2020-09-09 09:00:00|5891.9|5888.9|5913.4|5910.4|5914.9|5911.9|5887.4|5884.4|1050
1599645600000|2020-09-09 10:00:00|5913.9|5910.9|5904.9|5901.9|5916.9|5913.9|5897.9|5894.9|925
1599649200000|2020-09-09 11:00:00|5904.4|5901.4|5908.4|5905.4|5910.9|5907.9|5892.9|5889.9|702
1599652800000|2020-09-09 12:00:00|5908.9|5905.9|5908.9|5905.9|5917.9|5914.9|5906.9|5903.9|1091
1599656400000|2020-09-09 13:00:00|5907.9|5904.9|5926.4|5923.4|5926.9|5923.9|5907.9|5904.9|1262
1599660000000|2020-09-09 14:00:00|5926.9|5923.9|5924.9|5921.9|5935.9|5932.9|5916.9|5913.9|1811
1599663600000|2020-09-09 15:00:00|5926.4|5923.4|5935.9|5932.9|5939.4|5936.4|5922.9|5919.9|1114
1599667200000|2020-09-09 16:00:00|5935.4|5932.4|5945.4|5942.4|5945.9|5942.9|5933.4|5930.4|988
1599670800000|2020-09-09 17:00:00|5945.9|5942.9|5944.9|5941.9|5953.9|5950.9|5943.4|5940.4|863
1599674400000|2020-09-09 18:00:00|5945.4|5942.4|5951.9|5948.9|5955.9|5952.9|5941.4|5938.4|643
1599678000000|2020-09-09 19:00:00|5952.9|5949.9|5941.4|5938.4|5965.9|5962.9|5939.9|5936.9|1481
1599681600000|2020-09-09 20:00:00|5940.9|5937.9|5939.4|5936.4|5946.9|5943.9|5934.9|5931.9|471
1599685200000|2020-09-09 21:00:00|5939.1|5935.4|5941.1|5937.1|5941.6|5937.6|5935.8|5931.8|0
1599688800000|2020-09-09 22:00:00|5944.3|5940.3|5958.6|5954.6|5962.8|5958.8|5941|5937|0
1599692400000|2020-09-09 23:00:00|5958.2|5954.2|5962.4|5960.4|5966.4|5964.4|5950.4|5948.4|1864
1599696000000|2020-09-10 00:00:00|5963.4|5961.4|5925.9|5924.9|5966.9|5965.9|5924.9|5923.9|6440
1599699600000|2020-09-10 01:00:00|5923.9|5922.9|5920.4|5919.4|5936.9|5935.9|5910.9|5909.9|4829
1599703200000|2020-09-10 02:00:00|5919.9|5918.9|5907.9|5906.9|5921.9|5920.9|5897.9|5896.9|3277
1599706800000|2020-09-10 03:00:00|5907.4|5906.4|5880.9|5879.9|5911.9|5910.9|5879.9|5878.9|3011
1599710400000|2020-09-10 04:00:00|5879.9|5878.9|5885.9|5884.9|5891.9|5890.9|5873.9|5872.9|3795
1599714000000|2020-09-10 05:00:00|5886.9|5885.9|5899.4|5898.4|5904.9|5903.9|5880.9|5879.9|4828
1599717600000|2020-09-10 06:00:00|5899.2|5897.2|5905.8|5901.8|5916.2|5914.2|5898.2|5896.2|7292
1599721200000|2020-09-10 07:00:00|5905.6|5901.6|5879.7|5876.7|5908.7|5905.7|5874.7|5871.7|1426
1599724800000|2020-09-10 08:00:00|5878.7|5875.7|5877.7|5874.7|5886.2|5883.2|5865.7|5862.7|727
1599728400000|2020-09-10 09:00:00|5878.7|5875.7|5893.7|5890.7|5896.2|5893.2|5873.7|5870.7|599
1599732000000|2020-09-10 10:00:00|5893.2|5890.2|5867.7|5864.7|5899.2|5896.2|5867.2|5864.2|481
1599735600000|2020-09-10 11:00:00|5868.2|5865.2|5878.2|5875.2|5880.7|5877.7|5867.7|5864.7|881
1599739200000|2020-09-10 12:00:00|5878.7|5875.7|5885.2|5882.2|5890.7|5887.7|5867.7|5864.7|788
1599742800000|2020-09-10 13:00:00|5885.7|5882.7|5879.7|5876.7|5903.2|5900.2|5876.7|5873.7|1178
1599746400000|2020-09-10 14:00:00|5879.2|5876.2|5847.2|5844.2|5887.7|5884.7|5846.2|5843.2|1426
1599750000000|2020-09-10 15:00:00|5846.2|5843.2|5859.7|5856.7|5874.7|5871.7|5843.2|5840.2|792
1599753600000|2020-09-10 16:00:00|5860.2|5857.2|5852.7|5849.7|5864.2|5861.2|5839.2|5836.2|1270
1599757200000|2020-09-10 17:00:00|5853.2|5850.2|5846.2|5843.2|5862.7|5859.7|5843.7|5840.7|698
1599760800000|2020-09-10 18:00:00|5845.7|5842.7|5843.2|5840.2|5853.7|5850.7|5823.7|5820.7|891
1599764400000|2020-09-10 19:00:00|5842.7|5839.7|5821.2|5818.2|5844.2|5841.2|5819.2|5816.2|2174
1599768000000|2020-09-10 20:00:00|5821.7|5818.7|5838.2|5835.2|5839.7|5836.7|5819.2|5816.2|800
1599771600000|2020-09-10 21:00:00|5837.2|5833.2|5838.5|5834.5|5840|5836|5834.8|5830.8|0
1599775200000|2020-09-10 22:00:00|5841.6|5837.6|5841|5837|5852.6|5848.6|5837.1|5833.1|0
1599778800000|2020-09-10 23:00:00|5841.4|5837.4|5857.3|5855.3|5858.3|5856.3|5838.7|5834.7|2064
1599782400000|2020-09-11 00:00:00|5856.8|5854.8|5842.8|5841.8|5862.8|5861.8|5828.3|5827.3|5867
1599786000000|2020-09-11 01:00:00|5843.8|5842.8|5852.8|5851.8|5858.8|5857.8|5839.8|5838.8|2785
1599789600000|2020-09-11 02:00:00|5853.8|5852.8|5868.8|5867.8|5878.8|5877.8|5853.8|5852.8|3882
1599793200000|2020-09-11 03:00:00|5869.8|5868.8|5859.8|5858.8|5869.8|5868.8|5847.8|5846.8|2459
1599796800000|2020-09-11 04:00:00|5859.3|5858.3|5868.8|5867.8|5874.8|5873.8|5855.8|5854.8|2418
1599800400000|2020-09-11 05:00:00|5867.8|5866.8|5864.3|5863.3|5874.8|5873.8|5862.8|5861.8|3276
1599804000000|2020-09-11 06:00:00|5864|5862|5853.3|5849.3|5866|5864|5843.3|5839.3|5013
1599807600000|2020-09-11 07:00:00|5853.1|5849.1|5845.5|5842.5|5865.5|5862.5|5841.5|5838.5|1266
1599811200000|2020-09-11 08:00:00|5844.5|5841.5|5839|5836|5860.5|5857.5|5835.5|5832.5|671
1599814800000|2020-09-11 09:00:00|5839.5|5836.5|5842|5839|5848|5845|5836|5833|486
1599818400000|2020-09-11 10:00:00|5842.5|5839.5|5845|5842|5853|5850|5829.5|5826.5|399
1599822000000|2020-09-11 11:00:00|5845.5|5842.5|5842.5|5839.5|5850.5|5847.5|5837.5|5834.5|339
1599825600000|2020-09-11 12:00:00|5842|5839|5838|5835|5847.5|5844.5|5832.5|5829.5|1222
1599829200000|2020-09-11 13:00:00|5837.5|5834.5|5820|5817|5842|5839|5816|5813|952
1599832800000|2020-09-11 14:00:00|5820.5|5817.5|5847.5|5844.5|5852|5849|5816|5813|1235
1599836400000|2020-09-11 15:00:00|5848|5845|5845|5842|5861.5|5858.5|5844.5|5841.5|1838
1599840000000|2020-09-11 16:00:00|5845.5|5842.5|5830.5|5827.5|5854.5|5851.5|5830.5|5827.5|1101
1599843600000|2020-09-11 17:00:00|5831|5828|5821|5818|5834|5831|5815|5812|1290
1599847200000|2020-09-11 18:00:00|5822.5|5819.5|5842|5839|5847|5844|5816.5|5813.5|1220
1599850800000|2020-09-11 19:00:00|5841.5|5838.5|5846|5843|5861|5858|5830|5827|1881
1599854400000|2020-09-11 20:00:00|5846.5|5843.5|5853|5850|5855|5852|5842|5839|460
1600034400000|2020-09-13 22:00:00|5876.2|5872.2|5881.6|5877.6|5886.2|5882.2|5869.6|5865.6|0
1600038000000|2020-09-13 23:00:00|5881.4|5877.4|5896.5|5894.5|5903|5901|5869.6|5865.6|2490
1600041600000|2020-09-14 00:00:00|5897|5895|5890.5|5889.5|5909.5|5908.5|5882.5|5881.5|8970
1600045200000|2020-09-14 01:00:00|5891.5|5890.5|5886.5|5885.5|5898.5|5897.5|5878.5|5877.5|3433
1600048800000|2020-09-14 02:00:00|5887.5|5886.5|5894.5|5893.5|5899.5|5898.5|5883.5|5882.5|2689
1600052400000|2020-09-14 03:00:00|5895.5|5894.5|5891|5890|5903.5|5902.5|5884.5|5883.5|2567
1600056000000|2020-09-14 04:00:00|5891.5|5890.5|5882.5|5881.5|5896.5|5895.5|5882|5881|2111
1600059600000|2020-09-14 05:00:00|5881.5|5880.5|5894|5893|5903.5|5902.5|5876.5|5875.5|4417
1600063200000|2020-09-14 06:00:00|5894.3|5892.3|5915.9|5911.9|5918.8|5914.8|5893.8|5891.8|4907
1600066800000|2020-09-14 07:00:00|5916.3|5912.3|5911.3|5908.3|5920.1|5916.1|5905.8|5902.8|1568
1600070400000|2020-09-14 08:00:00|5911.8|5908.8|5903.3|5900.3|5921.3|5918.3|5902.8|5899.8|914
1600074000000|2020-09-14 09:00:00|5903.8|5900.8|5896.3|5893.3|5909.3|5906.3|5890.3|5887.3|501
1600077600000|2020-09-14 10:00:00|5896.8|5893.8|5901.8|5898.8|5902.3|5899.3|5890.8|5887.8|465
1600081200000|2020-09-14 11:00:00|5901.3|5898.3|5903.3|5900.3|5906.8|5903.8|5898.3|5895.3|146
1600084800000|2020-09-14 12:00:00|5902.3|5899.3|5905.8|5902.8|5910.8|5907.8|5897.8|5894.8|369
1600088400000|2020-09-14 13:00:00|5905.3|5902.3|5901.8|5898.8|5909.8|5906.8|5889.3|5886.3|1008
1600092000000|2020-09-14 14:00:00|5902.3|5899.3|5903.3|5900.3|5909.3|5906.3|5899.3|5896.3|910
1600095600000|2020-09-14 15:00:00|5902.3|5899.3|5901.3|5898.3|5907.3|5904.3|5893.3|5890.3|488
1600099200000|2020-09-14 16:00:00|5900.8|5897.8|5901.8|5898.8|5904.3|5901.3|5896.3|5893.3|209
1600102800000|2020-09-14 17:00:00|5902.3|5899.3|5898.8|5895.8|5905.3|5902.3|5891.3|5888.3|1075
1600106400000|2020-09-14 18:00:00|5898.3|5895.3|5901.3|5898.3|5907.8|5904.8|5894.8|5891.8|987
1600110000000|2020-09-14 19:00:00|5901.8|5898.8|5896.8|5893.8|5905.3|5902.3|5895.3|5892.3|1932
1600113600000|2020-09-14 20:00:00|5897.3|5894.3|5893.8|5890.8|5906.3|5903.3|5891.3|5888.3|334
1600117200000|2020-09-14 21:00:00|5895|5891|5898.4|5894.4|5899.3|5895.3|5894.8|5890.8|0
1600120800000|2020-09-14 22:00:00|5897|5893|5907.6|5903.6|5907.8|5903.8|5897|5893|0
1600124400000|2020-09-14 23:00:00|5907.8|5903.8|5918.3|5916.3|5919.8|5917.8|5887.3|5885.3|1585
1600128000000|2020-09-15 00:00:00|5918.8|5916.8|5901.3|5900.3|5920.3|5919.3|5895.3|5894.3|7238
1600131600000|2020-09-15 01:00:00|5901.8|5900.8|5897.3|5896.3|5906.3|5905.3|5890.3|5889.3|3263
1600135200000|2020-09-15 02:00:00|5898.3|5897.3|5895.3|5894.3|5907.3|5906.3|5891.3|5890.3|2156
1600138800000|2020-09-15 03:00:00|5894.3|5893.3|5887.3|5886.3|5897.8|5896.8|5885.3|5884.3|2052
1600142400000|2020-09-15 04:00:00|5886.3|5885.3|5894.3|5893.3|5900.3|5899.3|5886.3|5885.3|1808
1600146000000|2020-09-15 05:00:00|5895.3|5894.3|5889.3|5888.3|5900.3|5899.3|5881.3|5880.3|2768
1600149600000|2020-09-15 06:00:00|5889.7|5887.7|5890.6|5886.6|5898.2|5895.7|5885.7|5883.3|2347
1600153200000|2020-09-15 07:00:00|5890.2|5886.2|5895.2|5892.2|5898.2|5895.2|5887.2|5883.3|760
1600156800000|2020-09-15 08:00:00|5894.2|5891.2|5908.2|5905.2|5910.2|5907.2|5891.7|5888.7|530
1600160400000|2020-09-15 09:00:00|5909.2|5906.2|5920.7|5917.7|5921.2|5918.2|5909.2|5906.2|863
1600164000000|2020-09-15 10:00:00|5921.2|5918.2|5918.2|5915.2|5921.7|5918.7|5910.2|5907.2|143
1600167600000|2020-09-15 11:00:00|5919.2|5916.2|5918.2|5915.2|5922.7|5919.7|5913.2|5910.2|262
1600171200000|2020-09-15 12:00:00|5918.7|5915.7|5933.2|5930.2|5934.2|5931.2|5915.2|5912.2|251
1600174800000|2020-09-15 13:00:00|5933.7|5930.7|5932.2|5929.2|5935.2|5932.2|5924.7|5921.7|631
1600178400000|2020-09-15 14:00:00|5933.2|5930.2|5946.2|5943.2|5947.2|5944.2|5927.7|5924.7|758
1600182000000|2020-09-15 15:00:00|5945.7|5942.7|5947.2|5944.2|5953.7|5950.7|5944.2|5941.2|611
1600185600000|2020-09-15 16:00:00|5947.7|5944.7|5948.7|5945.7|5954.2|5951.2|5946.2|5943.2|300
1600189200000|2020-09-15 17:00:00|5949.2|5946.2|5947.7|5944.7|5952.2|5949.2|5943.7|5940.7|145
1600192800000|2020-09-15 18:00:00|5948.2|5945.2|5947.7|5944.7|5949.2|5946.2|5937.7|5934.7|119
1600196400000|2020-09-15 19:00:00|5948.2|5945.2|5939.7|5936.7|5948.2|5945.2|5929.7|5926.7|307
1600200000000|2020-09-15 20:00:00|5940.2|5937.2|5944.2|5941.2|5947.2|5944.2|5939.7|5936.7|67
1600203600000|2020-09-15 21:00:00|5942.9|5938.9|5942.6|5938.6|5944.2|5940.2|5941.8|5937.8|0
1600207200000|2020-09-15 22:00:00|5942.3|5938.3|5940.9|5936.9|5945.5|5941.5|5938|5934|0
1600210800000|2020-09-15 23:00:00|5941.3|5937.3|5939.8|5937.8|5942.3|5940.3|5927.3|5925.1|429
1600214400000|2020-09-16 00:00:00|5938.8|5936.8|5932.8|5931.8|5947.8|5946.8|5929.8|5928.8|1765
1600218000000|2020-09-16 01:00:00|5933.3|5932.3|5938.8|5937.8|5942.8|5941.8|5931.3|5930.3|1208
1600221600000|2020-09-16 02:00:00|5939.3|5938.3|5944.8|5943.8|5946.3|5945.3|5933.3|5932.3|1157
1600225200000|2020-09-16 03:00:00|5945.3|5944.3|5958.8|5957.8|5960.8|5959.8|5943.3|5942.3|1595
1600228800000|2020-09-16 04:00:00|5959.3|5958.3|5949.8|5948.8|5960.3|5959.3|5949.8|5948.8|1031
1600232400000|2020-09-16 05:00:00|5949.3|5948.3|5951.8|5950.8|5962.3|5961.3|5946.8|5945.8|1579
1600236000000|2020-09-16 06:00:00|5952|5950|5965.8|5961.8|5969|5965|5949|5947|3000
1600239600000|2020-09-16 07:00:00|5965.4|5961.4|5960|5957|5976|5973|5955|5952|1307
1600243200000|2020-09-16 08:00:00|5959.5|5956.5|5964.5|5961.5|5972|5969|5957.5|5954.5|692
1600246800000|2020-09-16 09:00:00|5965|5962|5973.5|5970.5|5976|5973|5964|5961|313
1600250400000|2020-09-16 10:00:00|5974|5971|5967|5964|5974|5971|5959.5|5956.5|357
1600254000000|2020-09-16 11:00:00|5966|5963|5965.5|5962.5|5968|5965|5961|5958|254
1600257600000|2020-09-16 12:00:00|5965|5962|5963|5960|5967|5964|5960|5957|216
1600261200000|2020-09-16 13:00:00|5962.5|5959.5|5954|5951|5964|5961|5948|5945|716
1600264800000|2020-09-16 14:00:00|5955|5952|5943|5940|5963|5960|5943|5940|1259
1600268400000|2020-09-16 15:00:00|5944|5941|5961|5958|5968|5965|5943|5940|1414
1600272000000|2020-09-16 16:00:00|5961.5|5958.5|5957.5|5954.5|5964.5|5961.5|5954|5951|356
1600275600000|2020-09-16 17:00:00|5958|5955|5972|5969|5973|5970|5952.5|5949.5|443
1600279200000|2020-09-16 18:00:00|5972.5|5969.5|5972.5|5969.5|5982.5|5979.5|5967.5|5964.5|392
1600282800000|2020-09-16 19:00:00|5973|5970|5952.5|5949.5|5974.5|5971.5|5945|5942|1383
1600286400000|2020-09-16 20:00:00|5953|5950|5954|5951|5958|5955|5949|5946|524
1600290000000|2020-09-16 21:00:00|5951.4|5947.4|5951.8|5947.8|5955.9|5951.9|5950.2|5946.2|0
1600293600000|2020-09-16 22:00:00|5953.6|5949.6|5957.2|5953.2|5961.4|5957.4|5946.8|5942.8|0
1600297200000|2020-09-16 23:00:00|5957.1|5953.1|5958.1|5956.1|5964.1|5962.1|5942.6|5940.6|1091
1600300800000|2020-09-17 00:00:00|5957.6|5955.6|5919.1|5918.1|5957.6|5955.6|5916.1|5915.1|7004
1600304400000|2020-09-17 01:00:00|5918.1|5917.1|5906.1|5905.1|5931.1|5930.1|5905.1|5904.1|4535
1600308000000|2020-09-17 02:00:00|5905.6|5904.6|5895.1|5894.1|5913.1|5912.1|5894.1|5893.1|3766
1600311600000|2020-09-17 03:00:00|5894.1|5893.1|5894.1|5893.1|5902.1|5901.1|5889.1|5888.1|3155
1600315200000|2020-09-17 04:00:00|5893.1|5892.1|5888.1|5887.1|5906.1|5905.1|5887.1|5886.1|2850
1600318800000|2020-09-17 05:00:00|5889.1|5888.1|5888.1|5887.1|5901.1|5900.1|5885.1|5884.1|3899
1600322400000|2020-09-17 06:00:00|5888.4|5886.4|5885.3|5881.3|5892.4|5890.4|5866.2|5862.2|6820
1600326000000|2020-09-17 07:00:00|5885.2|5881.2|5876.9|5873.9|5893.9|5890.9|5874.3|5870.3|2193
1600329600000|2020-09-17 08:00:00|5877.4|5874.4|5882.9|5879.9|5886.9|5883.9|5876.4|5873.4|1086
1600333200000|2020-09-17 09:00:00|5883.4|5880.4|5881.9|5878.9|5888.4|5885.4|5878.9|5875.9|621
1600336800000|2020-09-17 10:00:00|5882.9|5879.9|5878.9|5875.9|5889.4|5886.4|5877.9|5874.9|549
1600340400000|2020-09-17 11:00:00|5878.4|5875.4|5866.9|5863.9|5882.9|5879.9|5865.9|5862.9|831
1600344000000|2020-09-17 12:00:00|5866.4|5863.4|5854.9|5851.9|5867.4|5864.4|5853.4|5850.4|958
1600347600000|2020-09-17 13:00:00|5854.4|5851.4|5886.9|5883.9|5888.4|5885.4|5852.4|5849.4|1081
1600351200000|2020-09-17 14:00:00|5886.4|5883.4|5897.9|5894.9|5903.9|5900.9|5885.4|5882.4|1400
1600354800000|2020-09-17 15:00:00|5898.9|5895.9|5889.4|5886.4|5910.4|5907.4|5888.9|5885.9|791
1600358400000|2020-09-17 16:00:00|5888.9|5885.9|5891.4|5888.4|5895.9|5892.9|5874.9|5871.9|782
1600362000000|2020-09-17 17:00:00|5890.9|5887.9|5890.9|5887.9|5895.4|5892.4|5883.9|5880.9|323
1600365600000|2020-09-17 18:00:00|5891.4|5888.4|5888.4|5885.4|5899.9|5896.9|5877.9|5874.9|724
1600369200000|2020-09-17 19:00:00|5888.9|5885.9|5894.9|5891.9|5901.4|5898.4|5878.9|5875.9|1500
1600372800000|2020-09-17 20:00:00|5895.4|5892.4|5897.9|5894.9|5902.4|5899.4|5894.4|5891.4|143
1600376400000|2020-09-17 21:00:00|5895|5891|5895.7|5891.7|5896.3|5892.3|5891.9|5887.9|0
1600380000000|2020-09-17 22:00:00|5892.8|5888.8|5904.6|5900.6|5915.6|5911.6|5892.8|5888.8|0
1600383600000|2020-09-17 23:00:00|5905|5901|5897.5|5895.5|5913.4|5909.4|5893.5|5890.8|1204
1600387200000|2020-09-18 00:00:00|5899.5|5897.5|5880|5879|5921|5920|5873|5872|6172
1600390800000|2020-09-18 01:00:00|5880.5|5879.5|5880|5879|5887|5886|5863|5862|3450
1600394400000|2020-09-18 02:00:00|5881|5880|5886|5885|5889|5888|5870|5869|2340
1600398000000|2020-09-18 03:00:00|5887|5886|5877|5876|5892|5891|5876|5875|2202
1600401600000|2020-09-18 04:00:00|5876|5875|5882|5881|5885|5884|5872|5871|2120
1600405200000|2020-09-18 05:00:00|5883|5882|5878|5877|5888|5887|5868|5867|4577
1600408800000|2020-09-18 06:00:00|5878.4|5876.4|5881.4|5877.4|5890.4|5888.4|5862.4|5860.4|11393
1600412400000|2020-09-18 07:00:00|5881|5877|5873.4|5870.4|5884.9|5881.9|5861.9|5858.9|1538
1600416000000|2020-09-18 08:00:00|5872.9|5869.9|5880.4|5877.4|5882.4|5879.4|5871.4|5868.4|652
1600419600000|2020-09-18 09:00:00|5880.9|5877.9|5885.9|5882.9|5894.9|5891.9|5878.9|5875.9|908
1600423200000|2020-09-18 10:00:00|5885.4|5882.4|5891.4|5888.4|5893.4|5890.4|5882.4|5879.4|312
1600426800000|2020-09-18 11:00:00|5891.9|5888.9|5888.4|5885.4|5894.9|5891.9|5885.9|5882.9|357
1600430400000|2020-09-18 12:00:00|5888.9|5885.9|5892.4|5889.4|5897.4|5894.4|5884.4|5881.4|633
1600434000000|2020-09-18 13:00:00|5892.9|5889.9|5875.4|5872.4|5897.4|5894.4|5867.4|5864.4|815
1600437600000|2020-09-18 14:00:00|5875.9|5872.9|5867.9|5864.9|5885.9|5882.9|5863.9|5860.9|733
1600441200000|2020-09-18 15:00:00|5866.9|5863.9|5866.4|5863.4|5874.4|5871.4|5855.4|5852.4|800
1600444800000|2020-09-18 16:00:00|5866.9|5863.9|5842.4|5839.4|5869.4|5866.4|5838.4|5835.4|797
1600448400000|2020-09-18 17:00:00|5841.9|5838.9|5838.9|5835.9|5842.9|5839.9|5816.4|5813.4|1111
1600452000000|2020-09-18 18:00:00|5838.4|5835.4|5849.4|5846.4|5849.4|5846.4|5834.4|5831.4|704
1600455600000|2020-09-18 19:00:00|5849.9|5846.9|5842.4|5839.4|5860.9|5857.9|5841.9|5838.9|1459
1600459200000|2020-09-18 20:00:00|5841.9|5838.9|5853.4|5850.4|5853.9|5850.9|5841.4|5838.4|159
1600462800000|2020-09-18 21:00:00|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|0
1600639200000|2020-09-20 22:00:00|5849.1|5845.1|5844.8|5840.8|5850.1|5846.1|5827.2|5823.2|0
1600642800000|2020-09-20 23:00:00|5845.2|5841.2|5851.5|5849.5|5856.9|5853.5|5840.5|5838.5|1837
1600646400000|2020-09-21 00:00:00|5850.5|5848.5|5853|5852|5869|5868|5846|5845|4250
1600650000000|2020-09-21 01:00:00|5854|5853|5829.5|5828.5|5866.5|5865.5|5828|5827|3166
1600653600000|2020-09-21 02:00:00|5829|5828|5822|5821|5834|5833|5818.5|5817.5|3319
1600657200000|2020-09-21 03:00:00|5821|5820|5833|5832|5835|5834|5813.5|5812.5|3532
1600660800000|2020-09-21 04:00:00|5832|5831|5825|5824|5836|5835|5824|5823|2075
1600664400000|2020-09-21 05:00:00|5824.5|5823.5|5818|5817|5825|5824|5806|5805|3722
1600668000000|2020-09-21 06:00:00|5818.3|5816.3|5830.7|5826.7|5833|5829|5815.3|5813.3|4144
1600671600000|2020-09-21 07:00:00|5830.5|5826.5|5789.8|5786.8|5836|5832|5776.8|5773.8|2630
1600675200000|2020-09-21 08:00:00|5790.3|5787.3|5743.8|5740.8|5790.3|5787.3|5741.8|5738.8|1858
1600678800000|2020-09-21 09:00:00|5744.8|5741.8|5751.3|5748.3|5772.3|5769.3|5741.8|5738.8|1414
1600682400000|2020-09-21 10:00:00|5750.8|5747.8|5760.3|5757.3|5760.8|5757.8|5742.8|5739.8|918
1600686000000|2020-09-21 11:00:00|5760.8|5757.8|5761.8|5758.8|5762.8|5759.8|5747.8|5744.8|583
1600689600000|2020-09-21 12:00:00|5760.8|5757.8|5759.3|5756.3|5763.3|5760.3|5747.3|5744.3|960
1600693200000|2020-09-21 13:00:00|5759.8|5756.8|5772.3|5769.3|5776.8|5773.8|5747.3|5744.3|2196
1600696800000|2020-09-21 14:00:00|5772.8|5769.8|5730.8|5727.8|5776.8|5773.8|5723.3|5720.3|2594
1600700400000|2020-09-21 15:00:00|5730.3|5727.3|5733.8|5730.8|5744.8|5741.8|5718.8|5715.8|1833
1600704000000|2020-09-21 16:00:00|5733.3|5730.3|5735.3|5732.3|5753.8|5750.8|5731.8|5728.8|1229
1600707600000|2020-09-21 17:00:00|5735.8|5732.8|5743.8|5740.8|5751.3|5748.3|5730.3|5727.3|824
1600711200000|2020-09-21 18:00:00|5744.3|5741.3|5747.3|5744.3|5747.8|5744.8|5732.8|5729.8|490
1600714800000|2020-09-21 19:00:00|5746.8|5743.8|5759.8|5756.8|5765.8|5762.8|5745.3|5742.3|1565
1600718400000|2020-09-21 20:00:00|5760.8|5757.8|5765.8|5762.8|5773.8|5770.8|5758.8|5755.8|396
1600722000000|2020-09-21 21:00:00|5766.6|5762.6|5757.2|5753.2|5769.1|5765.1|5755.7|5751.7|0
1600725600000|2020-09-21 22:00:00|5760.1|5756.1|5764.4|5760.4|5766.9|5762.9|5756.3|5752.3|0
1600729200000|2020-09-21 23:00:00|5764.8|5760.8|5777.6|5775.6|5779.6|5777.6|5760.8|5756.8|1724
1600732800000|2020-09-22 00:00:00|5778.6|5776.6|5796.1|5795.1|5799.1|5798.1|5768.1|5767.1|6909
1600736400000|2020-09-22 01:00:00|5795.1|5794.1|5771.1|5770.1|5797.1|5796.1|5767.1|5766.1|5787
1600740000000|2020-09-22 02:00:00|5772.1|5771.1|5777.1|5776.1|5779.1|5778.1|5760.1|5759.1|4163
1600743600000|2020-09-22 03:00:00|5778.1|5777.1|5786.1|5785.1|5793.1|5792.1|5770.1|5769.1|3578
1600747200000|2020-09-22 04:00:00|5785.1|5784.1|5793.1|5792.1|5793.1|5792.1|5778.1|5777.1|3149
1600750800000|2020-09-22 05:00:00|5792.6|5791.6|5784.1|5783.1|5797.1|5796.1|5783.1|5782.1|5603
1600754400000|2020-09-22 06:00:00|5784.6|5782.6|5792.9|5788.9|5795.6|5793.6|5777.6|5775.6|7122
1600758000000|2020-09-22 07:00:00|5792.6|5788.6|5807.6|5804.6|5808.1|5805.1|5773.1|5770.1|2083
1600761600000|2020-09-22 08:00:00|5807.1|5804.1|5799.6|5796.6|5814.1|5811.1|5790.6|5787.6|1161
1600765200000|2020-09-22 09:00:00|5800.1|5797.1|5810.6|5807.6|5814.6|5811.6|5797.1|5794.1|627
1600768800000|2020-09-22 10:00:00|5810.1|5807.1|5803.6|5800.6|5813.1|5810.1|5801.1|5798.1|578
1600772400000|2020-09-22 11:00:00|5804.1|5801.1|5796.1|5793.1|5817.1|5814.1|5792.1|5789.1|559
1600776000000|2020-09-22 12:00:00|5796.6|5793.6|5808.1|5805.1|5810.6|5807.6|5792.6|5789.6|594
1600779600000|2020-09-22 13:00:00|5808.6|5805.6|5804.6|5801.6|5825.1|5822.1|5802.1|5799.1|1095
1600783200000|2020-09-22 14:00:00|5804.1|5801.1|5804.1|5801.1|5831.1|5828.1|5801.1|5798.1|1457
1600786800000|2020-09-22 15:00:00|5803.6|5800.6|5812.1|5809.1|5814.1|5811.1|5797.1|5794.1|1666
1600790400000|2020-09-22 16:00:00|5812.6|5809.6|5811.1|5808.1|5822.1|5819.1|5808.1|5805.1|571
1600794000000|2020-09-22 17:00:00|5812.1|5809.1|5834.1|5831.1|5834.1|5831.1|5810.1|5807.1|512
1600797600000|2020-09-22 18:00:00|5835.1|5832.1|5833.6|5830.6|5844.1|5841.1|5831.6|5828.6|851
1600801200000|2020-09-22 19:00:00|5834.1|5831.1|5856.1|5853.1|5862.1|5859.1|5830.1|5827.1|1664
1600804800000|2020-09-22 20:00:00|5856.6|5853.6|5847.1|5844.1|5857.1|5854.1|5845.1|5842.1|472
1600808400000|2020-09-22 21:00:00|5846.8|5842.8|5849.8|5845.8|5850.9|5846.9|5844.3|5840.3|0
1600812000000|2020-09-22 22:00:00|5851.6|5847.6|5842.3|5838.3|5853.6|5849.6|5839.1|5835.1|0
1600815600000|2020-09-22 23:00:00|5842.1|5838.1|5860.7|5858.7|5866.7|5864.7|5839.8|5835.8|2317
1600819200000|2020-09-23 00:00:00|5861.7|5859.7|5880.2|5879.2|5886.2|5885.2|5853.2|5852.2|7404
1600822800000|2020-09-23 01:00:00|5881.2|5880.2|5900.7|5899.7|5903.2|5902.2|5878.7|5877.7|5799
1600826400000|2020-09-23 02:00:00|5901.2|5900.2|5885.2|5884.2|5905.2|5904.2|5884.2|5883.2|4035
1600830000000|2020-09-23 03:00:00|5884.2|5883.2|5902.2|5901.2|5907.2|5906.2|5881.2|5880.2|5179
1600833600000|2020-09-23 04:00:00|5902.7|5901.7|5909.7|5908.7|5924.2|5923.2|5899.2|5898.2|5956
1600837200000|2020-09-23 05:00:00|5910.2|5909.2|5945.7|5944.7|5945.7|5944.7|5909.7|5908.7|8657
1600840800000|2020-09-23 06:00:00|5946.2|5944.2|5933|5929|5946.2|5944.2|5923.1|5919.1|8469
1600844400000|2020-09-23 07:00:00|5933.4|5929.4|5929.2|5926.2|5935|5931|5907.2|5904.2|1687
1600848000000|2020-09-23 08:00:00|5929.7|5926.7|5954.2|5951.2|5955.2|5952.2|5928.2|5925.2|1321
1600851600000|2020-09-23 09:00:00|5953.7|5950.7|5965.2|5962.2|5967.2|5964.2|5951.2|5948.2|1154
1600855200000|2020-09-23 10:00:00|5965.7|5962.7|5956.2|5953.2|5965.7|5962.7|5949.7|5946.7|652
1600858800000|2020-09-23 11:00:00|5957.2|5954.2|5951.2|5948.2|5959.2|5956.2|5946.7|5943.7|370
1600862400000|2020-09-23 12:00:00|5950.7|5947.7|5947.2|5944.2|5952.2|5949.2|5943.2|5940.2|978
1600866000000|2020-09-23 13:00:00|5946.2|5943.2|5940.7|5937.7|5954.7|5951.7|5937.2|5934.2|699
1600869600000|2020-09-23 14:00:00|5940.2|5937.2|5931.7|5928.7|5946.2|5943.2|5924.7|5921.7|1695
1600873200000|2020-09-23 15:00:00|5931.2|5928.2|5915.2|5912.2|5944.2|5941.2|5914.2|5911.2|1472
1600876800000|2020-09-23 16:00:00|5914.7|5911.7|5927.7|5924.7|5928.2|5925.2|5910.7|5907.7|561
1600880400000|2020-09-23 17:00:00|5928.2|5925.2|5908.7|5905.7|5929.2|5926.2|5903.7|5900.7|441
1600884000000|2020-09-23 18:00:00|5909.2|5906.2|5878.2|5875.2|5909.2|5906.2|5874.2|5871.2|1198
1600887600000|2020-09-23 19:00:00|5878.7|5875.7|5872.2|5869.2|5883.7|5880.7|5865.2|5862.2|2334
1600891200000|2020-09-23 20:00:00|5871.7|5868.7|5870.2|5867.2|5875.2|5872.2|5864.2|5861.2|519
1600894800000|2020-09-23 21:00:00|5869.7|5866.7|5868.5|5864.5|5869.7|5866.7|5865.3|5861.3|0
1600898400000|2020-09-23 22:00:00|5867.9|5863.9|5866.8|5862.8|5880.6|5876.6|5860.5|5856.5|0
1600902000000|2020-09-23 23:00:00|5867.2|5863.2|5841.4|5839.4|5873.8|5869.8|5841.4|5839.4|1752
1600905600000|2020-09-24 00:00:00|5840.9|5838.9|5872.4|5871.4|5873.4|5872.4|5822.4|5821.4|7536
1600909200000|2020-09-24 01:00:00|5871.4|5870.4|5853.4|5852.4|5876.4|5875.4|5850.9|5849.9|3432
1600912800000|2020-09-24 02:00:00|5852.9|5851.9|5866.4|5865.4|5871.9|5870.9|5849.4|5848.4|3216
1600916400000|2020-09-24 03:00:00|5865.4|5864.4|5857.4|5856.4|5874.4|5873.4|5852.4|5851.4|3120
1600920000000|2020-09-24 04:00:00|5856.9|5855.9|5856.4|5855.4|5868.9|5867.9|5849.9|5848.9|3650
1600923600000|2020-09-24 05:00:00|5856.9|5855.9|5879.4|5878.4|5884.4|5883.4|5853.4|5852.4|5960
1600927200000|2020-09-24 06:00:00|5878.4|5877.4|5866.2|5862.2|5884.4|5882.4|5859.6|5855.6|5020
1600930800000|2020-09-24 07:00:00|5866.4|5862.4|5871.9|5868.9|5884.8|5880.8|5852.9|5849.9|2709
1600934400000|2020-09-24 08:00:00|5872.9|5869.9|5876.9|5873.9|5882.9|5879.9|5857.4|5854.4|1376
1600938000000|2020-09-24 09:00:00|5876.4|5873.4|5877.9|5874.9|5882.4|5879.4|5867.4|5864.4|741
1600941600000|2020-09-24 10:00:00|5878.4|5875.4|5883.9|5880.9|5892.4|5889.4|5877.9|5874.9|469
1600945200000|2020-09-24 11:00:00|5884.4|5881.4|5874.9|5871.9|5885.9|5882.9|5872.9|5869.9|481
1600948800000|2020-09-24 12:00:00|5875.4|5872.4|5860.9|5857.9|5876.4|5873.4|5849.9|5846.9|1214
1600952400000|2020-09-24 13:00:00|5860.4|5857.4|5869.4|5866.4|5878.9|5875.9|5847.9|5844.9|1372
1600956000000|2020-09-24 14:00:00|5868.9|5865.9|5867.4|5864.4|5886.9|5883.9|5847.4|5844.4|1975
1600959600000|2020-09-24 15:00:00|5867.9|5864.9|5873.4|5870.4|5874.4|5871.4|5846.9|5843.9|1019
1600963200000|2020-09-24 16:00:00|5873.9|5870.9|5881.9|5878.9|5882.9|5879.9|5868.9|5865.9|529
1600966800000|2020-09-24 17:00:00|5882.4|5879.4|5892.9|5889.9|5901.9|5898.9|5881.9|5878.9|1267
1600970400000|2020-09-24 18:00:00|5893.4|5890.4|5863.9|5860.9|5895.9|5892.9|5862.4|5859.4|626
1600974000000|2020-09-24 19:00:00|5864.4|5861.4|5866.9|5863.9|5878.4|5875.4|5854.4|5851.4|1024
1600977600000|2020-09-24 20:00:00|5867.4|5864.4|5877.4|5874.4|5879.4|5876.4|5865.9|5862.9|254
1600981200000|2020-09-24 21:00:00|5876.3|5872.3|5885.7|5881.7|5886|5882|5875.4|5871.4|0
1600984800000|2020-09-24 22:00:00|5886.9|5882.9|5889.1|5885.1|5896|5892|5884.7|5880.7|0
1600988400000|2020-09-24 23:00:00|5888.7|5884.7|5911.3|5909.3|5912.3|5910.3|5887.9|5883.9|1867
1600992000000|2020-09-25 00:00:00|5910.3|5908.3|5964.8|5963.8|5965.8|5964.8|5908.3|5906.3|7975
1600995600000|2020-09-25 01:00:00|5965.8|5964.8|5961.8|5960.8|5976.8|5975.8|5956.8|5955.8|4124
1600999200000|2020-09-25 02:00:00|5962.8|5961.8|5950.3|5949.3|5972.8|5971.8|5949.8|5948.8|2651
1601002800000|2020-09-25 03:00:00|5950.8|5949.8|5944.3|5943.3|5958.8|5957.8|5939.8|5938.8|3249
1601006400000|2020-09-25 04:00:00|5944.8|5943.8|5947.8|5946.8|5955.8|5954.8|5942.8|5941.8|2961
1601010000000|2020-09-25 05:00:00|5947.3|5946.3|5952.8|5951.8|5962.8|5961.8|5946.3|5945.3|4745
1601013600000|2020-09-25 06:00:00|5953.2|5951.2|5952|5948|5965.2|5963.2|5938.2|5936.2|8019
1601017200000|2020-09-25 07:00:00|5952.3|5948.3|5920.2|5917.2|5953.2|5949.2|5915.7|5912.7|1769
1601020800000|2020-09-25 08:00:00|5919.7|5916.7|5916.7|5913.7|5921.7|5918.7|5906.2|5903.2|1649
1601024400000|2020-09-25 09:00:00|5917.2|5914.2|5902.7|5899.7|5921.7|5918.7|5889.2|5886.2|1132
1601028000000|2020-09-25 10:00:00|5901.7|5898.7|5873.7|5870.7|5905.7|5902.7|5871.2|5868.2|1243
1601031600000|2020-09-25 11:00:00|5874.7|5871.7|5896.2|5893.2|5897.7|5894.7|5867.7|5864.7|1242
1601035200000|2020-09-25 12:00:00|5895.7|5892.7|5905.2|5902.2|5907.7|5904.7|5888.2|5885.2|786
1601038800000|2020-09-25 13:00:00|5905.7|5902.7|5908.7|5905.7|5912.2|5909.2|5894.2|5891.2|1390
1601042400000|2020-09-25 14:00:00|5907.7|5904.7|5923.7|5920.7|5928.7|5925.7|5889.2|5886.2|2216
1601046000000|2020-09-25 15:00:00|5924.7|5921.7|5917.7|5914.7|5931.7|5928.7|5913.2|5910.2|1105
1601049600000|2020-09-25 16:00:00|5918.2|5915.2|5940.7|5937.7|5941.7|5938.7|5917.7|5914.7|391
1601053200000|2020-09-25 17:00:00|5941.2|5938.2|5949.2|5946.2|5950.2|5947.2|5937.7|5934.7|380
1601056800000|2020-09-25 18:00:00|5949.7|5946.7|5959.2|5956.2|5960.7|5957.7|5948.2|5945.2|303
1601060400000|2020-09-25 19:00:00|5959.7|5956.7|5970.7|5967.7|5975.7|5972.7|5957.2|5954.2|629
1601064000000|2020-09-25 20:00:00|5970.2|5967.2|5967.7|5964.7|5974.7|5971.7|5966.2|5963.2|233
1601244000000|2020-09-27 22:00:00|5986.5|5982.5|5997.1|5993.1|6003.1|5999.1|5984.5|5980.5|0
1601247600000|2020-09-27 23:00:00|5997.5|5993.5|5967.1|5965.1|5998.5|5994.5|5959.1|5957.1|2194
1601251200000|2020-09-28 00:00:00|5967.6|5965.6|5944.6|5943.6|5974.6|5973.6|5940.1|5939.1|5955
1601254800000|2020-09-28 01:00:00|5945.1|5944.1|5973.6|5972.6|5975.6|5974.6|5943.6|5942.6|4284
1601258400000|2020-09-28 02:00:00|5974.6|5973.6|5967.6|5966.6|5979.6|5978.6|5963.6|5962.6|2469
1601262000000|2020-09-28 03:00:00|5968.6|5967.6|5962.6|5961.6|5976.1|5975.1|5962.6|5961.6|2336
1601265600000|2020-09-28 04:00:00|5961.6|5960.6|5960.6|5959.6|5975.6|5974.6|5959.6|5958.6|2786
1601269200000|2020-09-28 05:00:00|5961.6|5960.6|5961.6|5960.6|5972.6|5971.6|5954.6|5953.6|4628
1601272800000|2020-09-28 06:00:00|5962.8|5960.8|5947|5943|5970.3|5968.3|5944.5|5940.5|6059
1601276400000|2020-09-28 07:00:00|5947.2|5943.2|5961.3|5958.3|5973.3|5970.3|5941.6|5937.6|1559
1601280000000|2020-09-28 08:00:00|5960.3|5957.3|5961.3|5958.3|5974.3|5971.3|5954.8|5951.8|843
1601283600000|2020-09-28 09:00:00|5961.8|5958.8|5973.3|5970.3|5978.3|5975.3|5961.3|5958.3|531
1601287200000|2020-09-28 10:00:00|5973.8|5970.8|5976.3|5973.3|5993.3|5990.3|5970.3|5967.3|936
1601290800000|2020-09-28 11:00:00|5977.3|5974.3|5986.3|5983.3|5986.8|5983.8|5973.8|5970.8|691
1601294400000|2020-09-28 12:00:00|5986.8|5983.8|5992.3|5989.3|5997.3|5994.3|5986.3|5983.3|664
1601298000000|2020-09-28 13:00:00|5993.3|5990.3|5974.8|5971.8|5995.3|5992.3|5966.3|5963.3|980
1601301600000|2020-09-28 14:00:00|5975.3|5972.3|5995.3|5992.3|5998.8|5995.8|5971.8|5968.8|1218
1601305200000|2020-09-28 15:00:00|5995.8|5992.8|5982.3|5979.3|5997.3|5994.3|5980.3|5977.3|811
1601308800000|2020-09-28 16:00:00|5981.3|5978.3|5988.3|5985.3|5992.3|5989.3|5975.8|5972.8|532
1601312400000|2020-09-28 17:00:00|5988.8|5985.8|5991.8|5988.8|5992.3|5989.3|5980.8|5977.8|281
1601316000000|2020-09-28 18:00:00|5991.3|5988.3|5989.3|5986.3|5992.3|5989.3|5986.3|5983.3|333
1601319600000|2020-09-28 19:00:00|5988.3|5985.3|5993.3|5990.3|5993.3|5990.3|5978.3|5975.3|1028
1601323200000|2020-09-28 20:00:00|5993.8|5990.8|5994.8|5991.8|5996.3|5993.3|5989.8|5986.8|258
1601326800000|2020-09-28 21:00:00|5996.1|5992.1|6002.6|5998.6|6003.7|5999.7|5994.1|5990.1|0
1601330400000|2020-09-28 22:00:00|6001.2|5997.2|6005.1|6001.1|6009|6005|6000|5996|0
1601334000000|2020-09-28 23:00:00|6004.7|6000.7|5992.3|5990.3|6015|6011|5987.3|5985.3|1874
1601337600000|2020-09-29 00:00:00|5992.8|5990.8|5981.3|5980.3|5998.3|5997.3|5979.3|5978.3|5806
1601341200000|2020-09-29 01:00:00|5980.8|5979.8|5964.3|5963.3|5989.3|5988.3|5960.3|5959.3|4520
1601344800000|2020-09-29 02:00:00|5965.3|5964.3|5961.3|5960.3|5965.3|5964.3|5949.3|5948.3|3131
1601348400000|2020-09-29 03:00:00|5962.3|5961.3|5963.3|5962.3|5965.8|5964.8|5948.3|5947.3|3306
1601352000000|2020-09-29 04:00:00|5964.3|5963.3|5952.3|5951.3|5964.3|5963.3|5949.3|5948.3|3386
1601355600000|2020-09-29 05:00:00|5953.3|5952.3|5950.3|5949.3|5957.3|5956.3|5933.8|5932.8|5909
1601359200000|2020-09-29 06:00:00|5950.8|5948.8|5938.8|5934.8|5957.8|5955.8|5937.6|5933.6|4990
1601362800000|2020-09-29 07:00:00|5938.5|5934.5|5922.3|5919.3|5940.8|5936.8|5921.3|5918.3|1319
1601366400000|2020-09-29 08:00:00|5921.3|5918.3|5912.3|5909.3|5921.3|5918.3|5908.3|5905.3|1382
1601370000000|2020-09-29 09:00:00|5911.3|5908.3|5909.3|5906.3|5914.3|5911.3|5901.3|5898.3|715
1601373600000|2020-09-29 10:00:00|5908.3|5905.3|5908.3|5905.3|5916.8|5913.8|5906.3|5903.3|435
1601377200000|2020-09-29 11:00:00|5908.8|5905.8|5903.3|5900.3|5916.8|5913.8|5902.3|5899.3|390
1601380800000|2020-09-29 12:00:00|5902.3|5899.3|5905.3|5902.3|5909.3|5906.3|5892.3|5889.3|755
1601384400000|2020-09-29 13:00:00|5904.8|5901.8|5901.3|5898.3|5910.3|5907.3|5896.8|5893.8|815
1601388000000|2020-09-29 14:00:00|5903.8|5900.8|5894.3|5891.3|5918.3|5915.3|5888.8|5885.8|1372
1601391600000|2020-09-29 15:00:00|5893.8|5890.8|5892.3|5889.3|5910.3|5907.3|5887.3|5884.3|1144
1601395200000|2020-09-29 16:00:00|5891.8|5888.8|5896.8|5893.8|5898.3|5895.3|5888.3|5885.3|295
1601398800000|2020-09-29 17:00:00|5896.3|5893.3|5898.8|5895.8|5900.8|5897.8|5884.3|5881.3|493
1601402400000|2020-09-29 18:00:00|5898.3|5895.3|5903.8|5900.8|5910.3|5907.3|5897.3|5894.3|714
1601406000000|2020-09-29 19:00:00|5904.3|5901.3|5892.3|5889.3|5907.8|5904.8|5889.3|5886.3|963
1601409600000|2020-09-29 20:00:00|5892.8|5889.8|5894.8|5891.8|5905.8|5902.8|5891.3|5888.3|358
1601413200000|2020-09-29 21:00:00|5895.7|5891.7|5899.8|5895.8|5900.3|5896.3|5894|5890|0
1601416800000|2020-09-29 22:00:00|5900.7|5896.7|5910.1|5906.1|5915.2|5911.2|5898.3|5894.3|0
1601420400000|2020-09-29 23:00:00|5909.7|5905.7|5895.7|5893.7|5922.2|5918.2|5891.7|5889.7|1876
1601424000000|2020-09-30 00:00:00|5895.2|5893.2|5873.2|5872.2|5896.7|5894.7|5857.2|5856.2|9850
1601427600000|2020-09-30 01:00:00|5872.2|5871.2|5887.2|5886.2|5897.2|5896.2|5867.2|5866.2|5247
1601431200000|2020-09-30 02:00:00|5886.7|5885.7|5880.7|5879.7|5910.2|5909.2|5876.2|5875.2|6491
1601434800000|2020-09-30 03:00:00|5881.2|5880.2|5852.7|5851.7|5884.2|5883.2|5848.2|5847.2|5973
1601438400000|2020-09-30 04:00:00|5852.2|5851.2|5844.2|5843.2|5854.2|5853.2|5830.2|5829.2|6275
1601442000000|2020-09-30 05:00:00|5843.2|5842.2|5823.2|5822.2|5850.2|5849.2|5823.2|5822.2|8766
1601445600000|2020-09-30 06:00:00|5822.7|5820.7|5821.3|5817.3|5834.7|5832.7|5802.7|5800.7|13976
1601449200000|2020-09-30 07:00:00|5820.6|5816.6|5825.2|5822.2|5852.7|5849.7|5817|5813|2746
1601452800000|2020-09-30 08:00:00|5825.7|5822.7|5828.2|5825.2|5836.2|5833.2|5818.2|5815.2|1778
1601456400000|2020-09-30 09:00:00|5827.7|5824.7|5824.2|5821.2|5831.7|5828.7|5812.2|5809.2|1331
1601460000000|2020-09-30 10:00:00|5824.7|5821.7|5819.2|5816.2|5840.2|5837.2|5812.2|5809.2|2156
1601463600000|2020-09-30 11:00:00|5818.2|5815.2|5829.2|5826.2|5832.7|5829.7|5814.2|5811.2|1527
1601467200000|2020-09-30 12:00:00|5829.7|5826.7|5846.2|5843.2|5853.2|5850.2|5828.2|5825.2|2378
1601470800000|2020-09-30 13:00:00|5846.7|5843.7|5861.2|5858.2|5862.2|5859.2|5840.2|5837.2|2243
1601474400000|2020-09-30 14:00:00|5861.7|5858.7|5855.2|5852.2|5871.2|5868.2|5854.2|5851.2|2745
1601478000000|2020-09-30 15:00:00|5856.2|5853.2|5858.2|5855.2|5862.2|5859.2|5846.7|5843.7|1755
1601481600000|2020-09-30 16:00:00|5858.7|5855.7|5855.7|5852.7|5864.7|5861.7|5850.2|5847.2|489
1601485200000|2020-09-30 17:00:00|5855.2|5852.2|5861.2|5858.2|5862.2|5859.2|5846.7|5843.7|461
1601488800000|2020-09-30 18:00:00|5861.7|5858.7|5846.7|5843.7|5870.2|5867.2|5836.2|5833.2|779
1601492400000|2020-09-30 19:00:00|5846.2|5843.2|5828.2|5825.2|5852.2|5849.2|5820.7|5817.7|1710
1601496000000|2020-09-30 20:00:00|5829.2|5826.2|5828.2|5825.2|5834.2|5831.2|5819.2|5816.2|876
1601499600000|2020-09-30 21:00:00|5830.4|5826.4|5846.1|5842.1|5847.3|5843.3|5830.3|5826.3|0
1601503200000|2020-09-30 22:00:00|5851|5847|5865.9|5861.9|5866.5|5862.5|5847.1|5843.1|0
1601506800000|2020-09-30 23:00:00|5866.1|5862.1|5851.2|5849.2|5870.1|5866.1|5839.2|5837.2|1532
1601510400000|2020-10-01 00:00:00|5851.7|5849.7|5862.2|5861.2|5869.2|5868.2|5841.7|5840.7|7608
1601514000000|2020-10-01 01:00:00|5861.2|5860.2|5909.2|5908.2|5909.2|5908.2|5861.2|5860.2|6474
1601517600000|2020-10-01 02:00:00|5911.2|5910.2|5910.2|5909.2|5916.2|5915.2|5899.7|5898.7|4147
1601521200000|2020-10-01 03:00:00|5910.7|5909.7|5889.2|5888.2|5915.2|5914.2|5882.2|5881.2|3810
1601524800000|2020-10-01 04:00:00|5890.2|5889.2|5895.2|5894.2|5917.2|5916.2|5883.2|5882.2|3990
1601528400000|2020-10-01 05:00:00|5894.7|5893.7|5875.2|5874.2|5905.2|5904.2|5875.2|5874.2|6406
1601532000000|2020-10-01 06:00:00|5876.6|5874.6|5882.4|5878.4|5887.6|5885.6|5869.6|5867.6|6628
1601535600000|2020-10-01 07:00:00|5882.1|5878.1|5875.1|5872.1|5893.1|5890.1|5872.1|5868.5|1257
1601539200000|2020-10-01 08:00:00|5875.6|5872.6|5869.1|5866.1|5880.6|5877.6|5858.1|5855.1|1829
1601542800000|2020-10-01 09:00:00|5868.6|5865.6|5882.6|5879.6|5890.1|5887.1|5867.6|5864.6|1139
1601546400000|2020-10-01 10:00:00|5883.1|5880.1|5874.1|5871.1|5888.1|5885.1|5871.1|5868.1|478
1601550000000|2020-10-01 11:00:00|5873.1|5870.1|5879.1|5876.1|5884.1|5881.1|5870.1|5867.1|514
1601553600000|2020-10-01 12:00:00|5880.1|5877.1|5869.6|5866.6|5880.1|5877.1|5863.1|5860.1|1409
1601557200000|2020-10-01 13:00:00|5869.1|5866.1|5850.6|5847.6|5878.1|5875.1|5849.1|5846.1|1646
1601560800000|2020-10-01 14:00:00|5845.6|5842.6|5866.1|5863.1|5870.6|5867.6|5838.6|5835.6|1756
1601564400000|2020-10-01 15:00:00|5865.6|5862.6|5858.6|5855.6|5869.1|5866.1|5851.1|5848.1|1674
1601568000000|2020-10-01 16:00:00|5858.1|5855.1|5859.6|5856.6|5868.1|5865.1|5849.1|5846.1|1183
1601571600000|2020-10-01 17:00:00|5860.1|5857.1|5845.1|5842.1|5860.1|5857.1|5840.1|5837.1|1188
1601575200000|2020-10-01 18:00:00|5844.1|5841.1|5848.1|5845.1|5851.6|5848.6|5833.1|5830.1|725
1601578800000|2020-10-01 19:00:00|5848.6|5845.6|5857.6|5854.6|5861.1|5858.1|5833.1|5830.1|1422
1601582400000|2020-10-01 20:00:00|5856.6|5853.6|5860.6|5857.6|5862.6|5859.6|5853.1|5850.1|217
1601586000000|2020-10-01 21:00:00|5857.9|5853.9|5858.5|5854.5|5860.2|5856.2|5857.6|5853.6|0
1601589600000|2020-10-01 22:00:00|5857.9|5853.9|5867.7|5863.7|5870.5|5866.5|5851.6|5847.6|0
1601593200000|2020-10-01 23:00:00|5867.9|5863.9|5843.7|5841.7|5868.4|5864.4|5836.7|5834.7|1788
1601596800000|2020-10-02 00:00:00|5842.7|5840.7|5809.2|5808.2|5846.2|5845.2|5799.7|5798.7|8381
1601600400000|2020-10-02 01:00:00|5808.7|5807.7|5813.2|5812.2|5832.2|5831.2|5808.2|5807.2|4253
1601604000000|2020-10-02 02:00:00|5813.7|5812.7|5825.2|5824.2|5827.2|5826.2|5808.2|5807.2|2538
1601607600000|2020-10-02 03:00:00|5825.7|5824.7|5844.2|5843.2|5846.2|5845.2|5823.2|5822.2|2756
1601611200000|2020-10-02 04:00:00|5843.2|5842.2|5824.7|5823.7|5853.2|5852.2|5820.7|5819.7|5277
1601614800000|2020-10-02 05:00:00|5823.7|5822.7|5787.2|5786.2|5825.2|5824.2|5776.2|5775.2|14320
1601618400000|2020-10-02 06:00:00|5787.7|5785.7|5799.6|5795.6|5803.9|5801.7|5779.7|5777.7|6769
1601622000000|2020-10-02 07:00:00|5799.7|5795.7|5814.2|5811.2|5823.2|5820.2|5789.4|5785.4|2344
1601625600000|2020-10-02 08:00:00|5814.7|5811.7|5821.2|5818.2|5824.2|5821.2|5809.7|5806.7|1601
1601629200000|2020-10-02 09:00:00|5820.7|5817.7|5802.2|5799.2|5827.2|5824.2|5796.2|5793.2|2191
1601632800000|2020-10-02 10:00:00|5801.7|5798.7|5812.7|5809.7|5816.7|5813.7|5794.2|5791.2|1709
1601636400000|2020-10-02 11:00:00|5813.2|5810.2|5801.2|5798.2|5817.7|5814.7|5796.7|5793.7|1475
1601640000000|2020-10-02 12:00:00|5800.7|5797.7|5803.2|5800.2|5811.2|5808.2|5797.7|5794.7|1649
1601643600000|2020-10-02 13:00:00|5803.7|5800.7|5828.2|5825.2|5838.7|5835.7|5790.2|5787.2|1418
1601647200000|2020-10-02 14:00:00|5829.2|5826.2|5841.2|5838.2|5845.2|5842.2|5827.7|5824.7|1972
1601650800000|2020-10-02 15:00:00|5840.7|5837.7|5846.7|5843.7|5860.2|5857.2|5834.7|5831.7|2273
1601654400000|2020-10-02 16:00:00|5846.2|5843.2|5868.7|5865.7|5875.2|5872.2|5839.2|5836.2|1724
1601658000000|2020-10-02 17:00:00|5869.2|5866.2|5865.7|5862.7|5872.2|5869.2|5858.2|5855.2|445
1601661600000|2020-10-02 18:00:00|5866.2|5863.2|5871.7|5868.7|5875.7|5872.7|5865.2|5862.2|639
1601665200000|2020-10-02 19:00:00|5872.2|5869.2|5863.7|5860.7|5874.7|5871.7|5859.2|5856.2|1177
1601668800000|2020-10-02 20:00:00|5864.7|5861.7|5868.7|5865.7|5868.7|5865.7|5860.2|5857.2|267
1601848800000|2020-10-04 22:00:00|5883.1|5879.1|5887.7|5885.7|5891.2|5889.2|5865|5861|1592
1601852400000|2020-10-04 23:00:00|5888.7|5886.7|5901.2|5900.2|5913.7|5912.7|5887.7|5886.7|7196
1601856000000|2020-10-05 00:00:00|5902.2|5901.2|5931.2|5930.2|5936.2|5935.2|5896.2|5895.2|5080
1601859600000|2020-10-05 01:00:00|5932.2|5931.2|5918.2|5917.2|5932.2|5931.2|5904.2|5903.2|2781
1601863200000|2020-10-05 02:00:00|5918.7|5917.7|5928.2|5927.2|5931.2|5930.2|5916.2|5915.2|2402
1601866800000|2020-10-05 03:00:00|5929.2|5928.2|5926.2|5925.2|5937.2|5936.2|5926.2|5925.2|2563
1601870400000|2020-10-05 04:00:00|5927.2|5926.2|5938.7|5937.7|5945.2|5944.2|5925.2|5924.2|4554
1601874000000|2020-10-05 05:00:00|5939.2|5937.2|5940.9|5936.9|5947.7|5945.7|5931.7|5929.7|5208
1601877600000|2020-10-05 06:00:00|5940.7|5936.7|5936.7|5933.7|5942.4|5938.4|5924.2|5921.2|1680
1601881200000|2020-10-05 07:00:00|5936.2|5933.2|5917.2|5914.2|5943.2|5940.2|5915.2|5912.2|1646
1601884800000|2020-10-05 08:00:00|5916.7|5913.7|5924.2|5921.2|5932.2|5929.2|5915.7|5912.7|797
1601888400000|2020-10-05 09:00:00|5925.2|5922.2|5930.2|5927.2|5933.2|5930.2|5921.2|5918.2|435
1601892000000|2020-10-05 10:00:00|5929.2|5926.2|5936.2|5933.2|5936.2|5933.2|5924.7|5921.7|385
1601895600000|2020-10-05 11:00:00|5936.7|5933.7|5933.7|5930.7|5942.2|5939.2|5931.7|5928.7|317
1601899200000|2020-10-05 12:00:00|5934.2|5931.2|5931.7|5928.7|5935.7|5932.7|5927.2|5924.2|741
1601902800000|2020-10-05 13:00:00|5931.2|5928.2|5931.2|5928.2|5938.7|5935.7|5928.2|5925.2|877
1601906400000|2020-10-05 14:00:00|5933.2|5930.2|5949.2|5946.2|5957.7|5954.7|5929.2|5926.2|1370
1601910000000|2020-10-05 15:00:00|5949.7|5946.7|5950.2|5947.2|5958.2|5955.2|5946.2|5943.2|962
1601913600000|2020-10-05 16:00:00|5949.7|5946.7|5953.2|5950.2|5954.2|5951.2|5947.2|5944.2|242
1601917200000|2020-10-05 17:00:00|5954.2|5951.2|5949.2|5946.2|5954.7|5951.7|5946.2|5943.2|154
1601920800000|2020-10-05 18:00:00|5949.7|5946.7|5963.7|5960.7|5963.7|5960.7|5946.2|5943.2|295
1601924400000|2020-10-05 19:00:00|5963.2|5960.2|5967.7|5964.7|5972.2|5969.2|5959.2|5956.2|1051
1601928000000|2020-10-05 20:00:00|5967.6|5963.6|5963.7|5959.7|5968.8|5964.8|5960.1|5956.1|0
1601931600000|2020-10-05 21:00:00|5963.9|5959.9|5975.6|5971.6|5989.3|5985.3|5963.9|5959.9|0
1601935200000|2020-10-05 22:00:00|5976.5|5972.5|5956.7|5954.7|5980.8|5976.8|5956.7|5954.7|1550
1601938800000|2020-10-05 23:00:00|5956.2|5954.2|5921.2|5920.2|5963.2|5962.2|5921.2|5920.2|5356
1601942400000|2020-10-06 00:00:00|5921.7|5920.7|5923.7|5922.7|5930.2|5929.2|5909.7|5908.7|3876
1601946000000|2020-10-06 01:00:00|5924.2|5923.2|5943.7|5942.7|5943.7|5942.7|5922.2|5921.2|3133
1601949600000|2020-10-06 02:00:00|5944.2|5943.2|5937.2|5936.2|5955.2|5954.2|5926.2|5925.2|3075
1601953200000|2020-10-06 03:00:00|5936.2|5935.2|5954.2|5953.2|5963.2|5962.2|5932.2|5931.2|4674
1601956800000|2020-10-06 04:00:00|5953.7|5952.7|5950.2|5949.2|5964.2|5963.2|5950.2|5949.2|3751
1601960400000|2020-10-06 05:00:00|5950.7|5948.7|5963.1|5959.1|5963.7|5961.7|5948.7|5946.7|5149
1601964000000|2020-10-06 06:00:00|5962.9|5958.9|5977.7|5974.7|5978.2|5975.2|5960|5956|1136
1601967600000|2020-10-06 07:00:00|5977.2|5974.2|5968.2|5965.2|5979.2|5976.2|5964.2|5961.2|1122
1601971200000|2020-10-06 08:00:00|5967.7|5964.7|5960.2|5957.2|5968.2|5965.2|5952.2|5949.2|824
1601974800000|2020-10-06 09:00:00|5959.7|5956.7|5968.2|5965.2|5969.7|5966.7|5957.2|5954.2|364
1601978400000|2020-10-06 10:00:00|5968.7|5965.7|5978.7|5975.7|5980.2|5977.2|5965.7|5962.7|1052
1601982000000|2020-10-06 11:00:00|5978.2|5975.2|5988.7|5985.7|5992.2|5989.2|5977.2|5974.2|740
1601985600000|2020-10-06 12:00:00|5989.2|5986.2|5998.2|5995.2|5998.2|5995.2|5984.2|5981.2|629
1601989200000|2020-10-06 13:00:00|5997.2|5994.2|5993.2|5990.2|6000.7|5997.7|5992.2|5989.2|1384
1601992800000|2020-10-06 14:00:00|5994.2|5991.2|5983.2|5980.2|6002.2|5999.2|5981.7|5978.7|1374
1601996400000|2020-10-06 15:00:00|5982.2|5979.2|5982.2|5979.2|5987.2|5984.2|5977.2|5974.2|548
1602000000000|2020-10-06 16:00:00|5983.2|5980.2|6001.2|5998.2|6001.2|5998.2|5981.2|5978.2|455
1602003600000|2020-10-06 17:00:00|6000.2|5997.2|6002.2|5999.2|6004.2|6001.2|5997.7|5994.7|250
1602007200000|2020-10-06 18:00:00|6003.2|6000.2|5969.7|5966.7|6008.2|6005.2|5952.2|5949.2|1344
1602010800000|2020-10-06 19:00:00|5970.2|5967.2|5948.7|5945.7|5970.2|5967.2|5945.7|5942.7|2125
1602014400000|2020-10-06 20:00:00|5945.5|5941.5|5935.5|5931.5|5963|5959|5931|5927|0
1602018000000|2020-10-06 21:00:00|5935.7|5931.7|5950.8|5946.8|5951|5947|5935.2|5931.2|0
1602021600000|2020-10-06 22:00:00|5950.4|5946.4|5952.7|5950.7|5960.9|5956.9|5924.7|5922.7|1352
1602025200000|2020-10-06 23:00:00|5952.2|5950.2|5967.2|5966.2|5970.2|5969.2|5943.2|5942.2|4979
1602028800000|2020-10-07 00:00:00|5968.2|5967.2|5990.2|5989.2|5991.2|5990.2|5958.2|5957.2|5523
1602032400000|2020-10-07 01:00:00|5989.2|5988.2|6014.2|6013.2|6014.2|6013.2|5981.2|5980.2|5912
1602036000000|2020-10-07 02:00:00|6015.2|6014.2|6015.2|6014.2|6022.2|6021.2|6007.2|6006.2|5339
1602039600000|2020-10-07 03:00:00|6015.7|6014.7|6029.2|6028.2|6032.2|6031.2|6010.2|6009.2|4985
1602043200000|2020-10-07 04:00:00|6028.7|6027.7|6043.2|6042.2|6047.2|6046.2|6028.7|6027.7|7417
1602046800000|2020-10-07 05:00:00|6043.7|6041.7|6040.4|6036.4|6051.3|6047.3|6025.2|6023.2|6311
1602050400000|2020-10-07 06:00:00|6040.3|6036.3|6036.1|6033.1|6043.1|6039.1|6026.1|6023.1|1794
1602054000000|2020-10-07 07:00:00|6037.1|6034.1|6042.1|6039.1|6047.1|6044.1|6034.1|6031.1|1395
1602057600000|2020-10-07 08:00:00|6041.6|6038.6|6031.1|6028.1|6046.6|6043.6|6025.1|6022.1|930
1602061200000|2020-10-07 09:00:00|6032.1|6029.1|6029.1|6026.1|6039.1|6036.1|6028.1|6025.1|405
1602064800000|2020-10-07 10:00:00|6028.6|6025.6|6043.1|6040.1|6043.1|6040.1|6026.1|6023.1|479
1602068400000|2020-10-07 11:00:00|6042.6|6039.6|6037.1|6034.1|6043.1|6040.1|6028.1|6025.1|377
1602072000000|2020-10-07 12:00:00|6036.1|6033.1|6044.1|6041.1|6047.1|6044.1|6034.1|6031.1|937
1602075600000|2020-10-07 13:00:00|6043.1|6040.1|6037.1|6034.1|6047.1|6044.1|6034.1|6031.1|1703
1602079200000|2020-10-07 14:00:00|6036.6|6033.6|6054.1|6051.1|6058.1|6055.1|6028.1|6025.1|1418
1602082800000|2020-10-07 15:00:00|6054.6|6051.6|6047.1|6044.1|6056.6|6053.6|6045.1|6042.1|775
1602086400000|2020-10-07 16:00:00|6048.1|6045.1|6050.6|6047.6|6051.1|6048.1|6038.1|6035.1|458
1602090000000|2020-10-07 17:00:00|6051.1|6048.1|6056.1|6053.1|6061.6|6058.6|6046.6|6043.6|255
1602093600000|2020-10-07 18:00:00|6056.6|6053.6|6065.1|6062.1|6067.1|6064.1|6054.1|6051.1|412
1602097200000|2020-10-07 19:00:00|6065.6|6062.6|6057.1|6054.1|6068.6|6065.6|6056.1|6053.1|1002
1602100800000|2020-10-07 20:00:00|6052.3|6048.3|6062.6|6058.6|6063.2|6059.2|6049.2|6045.2|0
1602104400000|2020-10-07 21:00:00|6062.2|6058.2|6063.2|6059.2|6064.9|6060.9|6061.5|6057.5|0
1602108000000|2020-10-07 22:00:00|6059.7|6055.7|6066.6|6064.6|6080.6|6078.6|6055.6|6053.6|1647
1602111600000|2020-10-07 23:00:00|6067.6|6065.6|6087.1|6086.1|6095.1|6094.1|6066.1|6065.1|5224
1602115200000|2020-10-08 00:00:00|6088.1|6087.1|6092.2|6091.2|6100.2|6099.2|6073.1|6072.1|4398
1602118800000|2020-10-08 01:00:00|6091.7|6090.7|6115.2|6114.2|6118.7|6117.7|6089.2|6088.2|5933
1602122400000|2020-10-08 02:00:00|6114.2|6113.2|6122.2|6121.2|6123.7|6122.7|6102.2|6101.2|4504
1602126000000|2020-10-08 03:00:00|6122.7|6121.7|6105.7|6104.7|6126.2|6125.2|6104.2|6103.2|4120
1602129600000|2020-10-08 04:00:00|6105.2|6104.2|6102.2|6101.2|6111.2|6110.2|6086.2|6085.2|6362
1602133200000|2020-10-08 05:00:00|6102.7|6100.7|6103.1|6099.1|6108.7|6106.7|6090.7|6088.7|7265
1602136800000|2020-10-08 06:00:00|6102.7|6098.7|6108.8|6105.8|6116.8|6113.8|6102.7|6098.7|1252
1602140400000|2020-10-08 07:00:00|6108.3|6105.3|6081.8|6078.8|6112.3|6109.3|6081.8|6078.8|1654
1602144000000|2020-10-08 08:00:00|6080.8|6077.8|6073.8|6070.8|6086.3|6083.3|6065.8|6062.8|1342
1602147600000|2020-10-08 09:00:00|6073.3|6070.3|6079.8|6076.8|6079.8|6076.8|6068.8|6065.8|610
1602151200000|2020-10-08 10:00:00|6079.3|6076.3|6081.8|6078.8|6091.8|6088.8|6077.3|6074.3|369
1602154800000|2020-10-08 11:00:00|6081.3|6078.3|6084.8|6081.8|6086.8|6083.8|6076.8|6073.8|634
1602158400000|2020-10-08 12:00:00|6085.8|6082.8|6090.8|6087.8|6092.3|6089.3|6081.8|6078.8|877
1602162000000|2020-10-08 13:00:00|6091.8|6088.8|6096.8|6093.8|6097.8|6094.8|6084.8|6081.8|1645
1602165600000|2020-10-08 14:00:00|6097.3|6094.3|6092.8|6089.8|6103.8|6100.8|6085.8|6082.8|1174
1602169200000|2020-10-08 15:00:00|6092.3|6089.3|6089.8|6086.8|6100.8|6097.8|6083.3|6080.3|880
1602172800000|2020-10-08 16:00:00|6090.3|6087.3|6100.3|6097.3|6101.3|6098.3|6088.8|6085.8|210
1602176400000|2020-10-08 17:00:00|6099.8|6096.8|6097.8|6094.8|6100.8|6097.8|6096.3|6093.3|262
1602180000000|2020-10-08 18:00:00|6096.8|6093.8|6102.3|6099.3|6103.8|6100.8|6096.8|6093.8|248
1602183600000|2020-10-08 19:00:00|6101.8|6098.8|6110.8|6107.8|6112.8|6109.8|6098.8|6095.8|884
1602187200000|2020-10-08 20:00:00|6112.4|6108.4|6114.2|6110.2|6120|6116|6107.6|6103.6|0
1602190800000|2020-10-08 21:00:00|6114.1|6110.1|6116.9|6112.9|6117.6|6113.6|6109.8|6105.8|0
1602194400000|2020-10-08 22:00:00|6118.8|6114.8|6111.3|6109.3|6132.4|6128.4|6098.8|6096.8|1462
1602198000000|2020-10-08 23:00:00|6111.8|6109.8|6104.8|6103.8|6121.8|6120.8|6096.8|6095.8|3392
1602201600000|2020-10-09 00:00:00|6103.8|6102.8|6093.8|6092.8|6105.3|6104.3|6088.3|6087.3|3070
1602205200000|2020-10-09 01:00:00|6094.8|6093.8|6097.8|6096.8|6105.8|6104.8|6087.8|6086.8|2894
1602208800000|2020-10-09 02:00:00|6098.3|6097.3|6112.3|6111.3|6113.8|6112.8|6093.3|6092.3|2207
1602212400000|2020-10-09 03:00:00|6111.8|6110.8|6107.8|6106.8|6119.8|6118.8|6107.8|6106.8|1952
1602216000000|2020-10-09 04:00:00|6107.3|6106.3|6123.8|6122.8|6129.8|6128.8|6102.8|6101.8|4025
1602219600000|2020-10-09 05:00:00|6124.3|6122.3|6105.5|6101.5|6124.3|6122.3|6098.3|6096.3|7058
1602223200000|2020-10-09 06:00:00|6105.7|6101.7|6102.8|6099.8|6108.8|6105.8|6098.3|6095.3|731
1602226800000|2020-10-09 07:00:00|6103.8|6100.8|6103.8|6100.8|6115.8|6112.8|6102.3|6099.3|701
1602230400000|2020-10-09 08:00:00|6102.8|6099.8|6104.3|6101.3|6110.8|6107.8|6102.3|6099.3|447
1602234000000|2020-10-09 09:00:00|6104.8|6101.8|6112.3|6109.3|6112.8|6109.8|6102.8|6099.8|200
1602237600000|2020-10-09 10:00:00|6112.8|6109.8|6099.8|6096.8|6118.8|6115.8|6099.3|6096.3|178
1602241200000|2020-10-09 11:00:00|6098.8|6095.8|6116.8|6113.8|6116.8|6113.8|6098.8|6095.8|228
1602244800000|2020-10-09 12:00:00|6117.8|6114.8|6115.3|6112.3|6118.8|6115.8|6109.8|6106.8|632
1602248400000|2020-10-09 13:00:00|6115.8|6112.8|6104.3|6101.3|6115.8|6112.8|6100.8|6097.8|822
1602252000000|2020-10-09 14:00:00|6104.8|6101.8|6098.8|6095.8|6106.8|6103.8|6092.8|6089.8|791
1602255600000|2020-10-09 15:00:00|6099.3|6096.3|6108.3|6105.3|6110.3|6107.3|6095.8|6092.8|868
1602259200000|2020-10-09 16:00:00|6107.8|6104.8|6099.8|6096.8|6109.8|6106.8|6096.8|6093.8|469
1602262800000|2020-10-09 17:00:00|6100.3|6097.3|6102.3|6099.3|6105.8|6102.8|6099.8|6096.8|375
1602266400000|2020-10-09 18:00:00|6101.8|6098.8|6099.8|6096.8|6104.3|6101.3|6092.8|6089.8|413
1602270000000|2020-10-09 19:00:00|6099.3|6096.3|6103.8|6100.8|6105.8|6102.8|6095.8|6092.8|434
1602273600000|2020-10-09 20:00:00|6101.5|6097.5|6115.6|6111.6|6119.7|6115.7|6099.5|6095.5|0
1602453600000|2020-10-11 22:00:00|6101.6|6097.6|6103.3|6101.3|6117.7|6113.7|6090.3|6088.3|1497
1602457200000|2020-10-11 23:00:00|6104.8|6102.8|6105.8|6104.8|6111.8|6110.8|6091.8|6090.8|2691
1602460800000|2020-10-12 00:00:00|6106.3|6105.3|6100.3|6099.3|6112.8|6111.8|6098.3|6097.3|2008
1602464400000|2020-10-12 01:00:00|6099.8|6098.8|6117.3|6116.3|6119.8|6118.8|6092.8|6091.8|2115
1602468000000|2020-10-12 02:00:00|6117.8|6116.8|6107.8|6106.8|6117.8|6116.8|6106.8|6105.8|1799
1602471600000|2020-10-12 03:00:00|6108.3|6107.3|6106.3|6105.3|6112.8|6111.8|6101.8|6100.8|2203
1602475200000|2020-10-12 04:00:00|6105.8|6104.8|6127.3|6126.3|6129.3|6128.3|6101.8|6100.8|4024
1602478800000|2020-10-12 05:00:00|6127.8|6125.8|6131.1|6127.1|6135.3|6133.3|6120.3|6118.3|4719
1602482400000|2020-10-12 06:00:00|6131.3|6127.3|6118.8|6115.8|6133.1|6129.1|6118.3|6115.3|504
1602486000000|2020-10-12 07:00:00|6118.3|6115.3|6119.8|6116.8|6120.8|6117.8|6108.8|6105.8|934
1602489600000|2020-10-12 08:00:00|6120.3|6117.3|6128.8|6125.8|6148.8|6145.8|6118.8|6115.8|1615
1602493200000|2020-10-12 09:00:00|6129.8|6126.8|6132.8|6129.8|6138.8|6135.8|6128.8|6125.8|607
1602496800000|2020-10-12 10:00:00|6133.3|6130.3|6140.8|6137.8|6140.8|6137.8|6130.8|6127.8|404
1602500400000|2020-10-12 11:00:00|6140.3|6137.3|6143.3|6140.3|6146.3|6143.3|6133.8|6130.8|532
1602504000000|2020-10-12 12:00:00|6142.8|6139.8|6148.8|6145.8|6152.3|6149.3|6141.8|6138.8|574
1602507600000|2020-10-12 13:00:00|6149.8|6146.8|6138.8|6135.8|6149.8|6146.8|6134.3|6131.3|506
1602511200000|2020-10-12 14:00:00|6138.3|6135.3|6159.8|6156.8|6160.8|6157.8|6138.3|6135.3|926
1602514800000|2020-10-12 15:00:00|6160.3|6157.3|6161.8|6158.8|6171.8|6168.8|6158.8|6155.8|1046
1602518400000|2020-10-12 16:00:00|6162.8|6159.8|6170.8|6167.8|6182.8|6179.8|6162.8|6159.8|1022
1602522000000|2020-10-12 17:00:00|6171.3|6168.3|6173.3|6170.3|6177.8|6174.8|6167.8|6164.8|493
1602525600000|2020-10-12 18:00:00|6172.8|6169.8|6173.3|6170.3|6179.3|6176.3|6170.8|6167.8|259
1602529200000|2020-10-12 19:00:00|6172.8|6169.8|6171.3|6168.3|6174.8|6171.8|6165.8|6162.8|506
1602532800000|2020-10-12 20:00:00|6170|6166|6175.8|6171.8|6184.8|6180.8|6167.7|6163.7|0
1602536400000|2020-10-12 21:00:00|6175.6|6171.6|6176|6172|6177.3|6173.3|6169.9|6165.9|0
1602540000000|2020-10-12 22:00:00|6176.5|6172.5|6181.3|6179.3|6198.9|6194.9|6167.3|6165.3|1394
1602543600000|2020-10-12 23:00:00|6182.3|6180.3|6184.8|6183.8|6194.8|6193.8|6176.3|6175.3|5183
1602547200000|2020-10-13 00:00:00|6185.8|6184.8|6190.8|6189.8|6196.8|6195.8|6179.3|6178.3|4505
1602550800000|2020-10-13 01:00:00|6190.3|6189.3|6192.8|6191.8|6210.8|6209.8|6187.8|6186.8|4892
1602554400000|2020-10-13 02:00:00|6193.3|6192.3|6206.8|6205.8|6209.3|6208.3|6188.8|6187.8|2535
1602558000000|2020-10-13 03:00:00|6207.8|6206.8|6214.8|6213.8|6215.8|6214.8|6206.8|6205.8|2725
1602561600000|2020-10-13 04:00:00|6215.8|6214.8|6207.8|6206.8|6216.8|6215.8|6207.8|6206.8|3934
1602565200000|2020-10-13 05:00:00|6208.3|6206.3|6211|6207|6218.8|6216.8|6190.3|6188.3|9115
1602568800000|2020-10-13 06:00:00|6210.9|6206.9|6201.7|6198.7|6218.7|6215.7|6195.2|6192.2|1487
1602572400000|2020-10-13 07:00:00|6201.2|6198.2|6175.2|6172.2|6201.7|6198.7|6174.7|6171.7|2131
1602576000000|2020-10-13 08:00:00|6175.7|6172.7|6190.7|6187.7|6190.7|6187.7|6174.7|6171.7|1266
1602579600000|2020-10-13 09:00:00|6190.2|6187.2|6183.7|6180.7|6191.7|6188.7|6180.7|6177.7|1046
1602583200000|2020-10-13 10:00:00|6183.2|6180.2|6174.2|6171.2|6187.7|6184.7|6172.2|6169.2|700
1602586800000|2020-10-13 11:00:00|6174.7|6171.7|6186.2|6183.2|6192.7|6189.7|6173.7|6170.7|400
1602590400000|2020-10-13 12:00:00|6185.7|6182.7|6178.2|6175.2|6187.2|6184.2|6172.2|6169.2|1105
1602594000000|2020-10-13 13:00:00|6177.7|6174.7|6170.2|6167.2|6180.2|6177.2|6166.2|6163.2|1455
1602597600000|2020-10-13 14:00:00|6170.7|6167.7|6160.7|6157.7|6172.7|6169.7|6155.7|6152.7|952
1602601200000|2020-10-13 15:00:00|6162.7|6159.7|6163.7|6160.7|6167.7|6164.7|6156.2|6153.2|984
1602604800000|2020-10-13 16:00:00|6164.2|6161.2|6171.7|6168.7|6171.7|6168.7|6160.7|6157.7|406
1602608400000|2020-10-13 17:00:00|6171.2|6168.2|6159.7|6156.7|6173.2|6170.2|6158.7|6155.7|704
1602612000000|2020-10-13 18:00:00|6159.2|6156.2|6163.2|6160.2|6168.2|6165.2|6152.7|6149.7|675
1602615600000|2020-10-13 19:00:00|6162.7|6159.7|6161.2|6158.2|6176.2|6173.2|6158.7|6155.7|679
1602619200000|2020-10-13 20:00:00|6157|6153|6160.5|6156.5|6165.7|6161.7|6156.3|6152.3|0
1602622800000|2020-10-13 21:00:00|6160.6|6156.6|6161.7|6157.7|6162.9|6158.9|6160.2|6156.2|0
1602626400000|2020-10-13 22:00:00|6161.1|6157.1|6173.2|6171.2|6174.2|6172.2|6160|6156|1421
1602630000000|2020-10-13 23:00:00|6172.2|6170.2|6184.7|6183.7|6191.7|6190.7|6167.7|6166.7|3386
1602633600000|2020-10-14 00:00:00|6185.7|6184.7|6191.9|6190.9|6198.9|6197.9|6179.7|6178.7|3609
1602637200000|2020-10-14 01:00:00|6190.9|6189.9|6187.9|6186.9|6197.9|6196.9|6178.9|6177.9|3732
1602640800000|2020-10-14 02:00:00|6187.4|6186.4|6184.9|6183.9|6194.9|6193.9|6182.9|6181.9|2848
1602644400000|2020-10-14 03:00:00|6185.4|6184.4|6190.9|6189.9|6200.9|6199.9|6184.9|6183.9|2330
1602648000000|2020-10-14 04:00:00|6191.4|6190.4|6190.9|6189.9|6192.9|6191.9|6181.9|6180.9|3730
1602651600000|2020-10-14 05:00:00|6191.4|6189.4|6182.2|6178.2|6191.9|6189.9|6172.4|6170.4|5367
1602655200000|2020-10-14 06:00:00|6182.4|6178.4|6188.4|6185.4|6194.9|6191.9|6173.9|6170.9|1220
1602658800000|2020-10-14 07:00:00|6188.9|6185.9|6190.9|6187.9|6192.9|6189.9|6177.9|6174.9|1009
1602662400000|2020-10-14 08:00:00|6191.9|6188.9|6193.9|6190.9|6197.9|6194.9|6189.9|6186.9|732
1602666000000|2020-10-14 09:00:00|6194.9|6191.9|6186.9|6183.9|6200.9|6197.9|6185.9|6182.9|772
1602669600000|2020-10-14 10:00:00|6186.4|6183.4|6175.9|6172.9|6188.9|6185.9|6168.4|6165.4|908
1602673200000|2020-10-14 11:00:00|6176.4|6173.4|6179.9|6176.9|6184.4|6181.4|6174.9|6171.9|556
1602676800000|2020-10-14 12:00:00|6178.9|6175.9|6184.4|6181.4|6184.9|6181.9|6170.9|6167.9|781
1602680400000|2020-10-14 13:00:00|6184.9|6181.9|6191.4|6188.4|6194.9|6191.9|6181.9|6178.9|1028
1602684000000|2020-10-14 14:00:00|6191.9|6188.9|6187.9|6184.9|6192.4|6189.4|6177.9|6174.9|1090
1602687600000|2020-10-14 15:00:00|6188.9|6185.9|6163.9|6160.9|6188.9|6185.9|6161.9|6158.9|1175
1602691200000|2020-10-14 16:00:00|6163.4|6160.4|6168.9|6165.9|6172.4|6169.4|6159.9|6156.9|1004
1602694800000|2020-10-14 17:00:00|6168.4|6165.4|6168.9|6165.9|6171.9|6168.9|6158.4|6155.4|632
1602698400000|2020-10-14 18:00:00|6168.4|6165.4|6167.4|6164.4|6177.4|6174.4|6158.9|6155.9|488
1602702000000|2020-10-14 19:00:00|6167.9|6164.9|6161.4|6158.4|6176.4|6173.4|6160.9|6157.9|982
1602705600000|2020-10-14 20:00:00|6164.4|6160.4|6164.7|6160.7|6168.6|6164.6|6161.2|6157.2|0
1602709200000|2020-10-14 21:00:00|6164.9|6160.9|6164.7|6160.7|6165.4|6161.4|6163.3|6159.3|0
1602712800000|2020-10-14 22:00:00|6164.5|6160.5|6194.4|6192.4|6198.4|6196.4|6153.5|6149.5|2485
1602716400000|2020-10-14 23:00:00|6193.4|6191.4|6205.4|6204.4|6216.9|6215.9|6185.4|6184.4|5700
1602720000000|2020-10-15 00:00:00|6204.9|6203.9|6228.9|6227.9|6233.9|6232.9|6201.9|6200.9|3839
1602723600000|2020-10-15 01:00:00|6229.9|6228.9|6216.9|6215.9|6234.4|6233.4|6212.9|6211.9|2936
1602727200000|2020-10-15 02:00:00|6216.4|6215.4|6227.4|6226.4|6234.4|6233.4|6212.9|6211.9|1943
1602730800000|2020-10-15 03:00:00|6227.9|6226.9|6216.9|6215.9|6233.9|6232.9|6215.9|6214.9|1983
1602734400000|2020-10-15 04:00:00|6215.9|6214.9|6216.9|6215.9|6223.9|6222.9|6209.9|6208.9|3655
1602738000000|2020-10-15 05:00:00|6217.4|6215.4|6214.3|6210.3|6223.9|6219.9|6206.4|6204.4|5760
1602741600000|2020-10-15 06:00:00|6214.1|6210.1|6205.9|6202.9|6214.9|6211.9|6201.9|6198.9|1956
1602745200000|2020-10-15 07:00:00|6205.4|6202.4|6194.4|6191.4|6208.9|6205.9|6188.9|6185.9|2188
1602748800000|2020-10-15 08:00:00|6193.9|6190.9|6173.9|6170.9|6194.9|6191.9|6171.9|6168.9|1724
1602752400000|2020-10-15 09:00:00|6174.4|6171.4|6170.9|6167.9|6174.9|6171.9|6163.4|6160.4|1520
1602756000000|2020-10-15 10:00:00|6171.9|6168.9|6165.9|6162.9|6175.4|6172.4|6159.9|6156.9|1101
1602759600000|2020-10-15 11:00:00|6166.4|6163.4|6163.9|6160.9|6171.9|6168.9|6161.9|6158.9|937
1602763200000|2020-10-15 12:00:00|6163.4|6160.4|6157.9|6154.9|6164.4|6161.4|6152.4|6149.4|1101
1602766800000|2020-10-15 13:00:00|6156.9|6153.9|6182.9|6179.9|6182.9|6179.9|6156.9|6153.9|1170
1602770400000|2020-10-15 14:00:00|6183.4|6180.4|6169.4|6166.4|6183.9|6180.9|6165.9|6162.9|1525
1602774000000|2020-10-15 15:00:00|6168.9|6165.9|6181.9|6178.9|6191.4|6188.4|6163.9|6160.9|1067
1602777600000|2020-10-15 16:00:00|6181.4|6178.4|6189.9|6186.9|6190.9|6187.9|6180.9|6177.9|564
1602781200000|2020-10-15 17:00:00|6190.9|6187.9|6204.4|6201.4|6204.9|6201.9|6189.9|6186.9|484
1602784800000|2020-10-15 18:00:00|6203.9|6200.9|6205.9|6202.9|6206.9|6203.9|6197.4|6194.4|263
1602788400000|2020-10-15 19:00:00|6206.4|6203.4|6198.9|6195.9|6213.4|6210.4|6196.4|6193.4|879
1602792000000|2020-10-15 20:00:00|6199.3|6195.3|6198.9|6194.9|6204.2|6200.2|6195.6|6191.6|0
1602795600000|2020-10-15 21:00:00|6199|6195|6202.3|6198.3|6202.3|6198.3|6198.7|6194.7|0
1602799200000|2020-10-15 22:00:00|6202|6198|6200.4|6198.4|6207.8|6204.4|6198.2|6194.2|1048
1602802800000|2020-10-15 23:00:00|6200.9|6198.9|6194.9|6193.9|6212.4|6211.4|6194.9|6193.9|2787
1602806400000|2020-10-16 00:00:00|6193.9|6192.9|6207|6206|6214.5|6213.5|6190.9|6189.9|3007
1602810000000|2020-10-16 01:00:00|6206|6205|6200|6199|6218.5|6217.5|6196|6195|2700
1602813600000|2020-10-16 02:00:00|6199.5|6198.5|6195.5|6194.5|6206|6205|6194.5|6193.5|1492
1602817200000|2020-10-16 03:00:00|6196|6195|6177|6176|6197|6196|6176|6175|2582
1602820800000|2020-10-16 04:00:00|6178|6177|6177.5|6176.5|6185.5|6184.5|6164|6163|3855
1602824400000|2020-10-16 05:00:00|6178|6176|6181.3|6177.3|6187.5|6185.5|6171.5|6169.5|4938
1602828000000|2020-10-16 06:00:00|6180.6|6176.6|6187|6184|6187|6184|6173|6170|704
1602831600000|2020-10-16 07:00:00|6186.5|6183.5|6190|6187|6191|6188|6176.5|6173.5|978
1602835200000|2020-10-16 08:00:00|6189.5|6186.5|6189.5|6186.5|6194|6191|6183|6180|452
1602838800000|2020-10-16 09:00:00|6189|6186|6187.5|6184.5|6191|6188|6179|6176|343
1602842400000|2020-10-16 10:00:00|6187|6184|6198|6195|6205|6202|6186|6183|546
1602846000000|2020-10-16 11:00:00|6197.5|6194.5|6192.5|6189.5|6199|6196|6186|6183|415
1602849600000|2020-10-16 12:00:00|6192|6189|6199|6196|6204|6201|6186.5|6183.5|359
1602853200000|2020-10-16 13:00:00|6198.5|6195.5|6207.5|6204.5|6209|6206|6194.5|6191.5|1255
1602856800000|2020-10-16 14:00:00|6208|6205|6222|6219|6227.5|6224.5|6207|6204|975
1602860400000|2020-10-16 15:00:00|6221.5|6218.5|6222|6219|6223.5|6220.5|6208.5|6205.5|729
1602864000000|2020-10-16 16:00:00|6221.5|6218.5|6214|6211|6223|6220|6209|6206|468
1602867600000|2020-10-16 17:00:00|6215|6212|6219|6216|6220.5|6217.5|6213.5|6210.5|126
1602871200000|2020-10-16 18:00:00|6219.5|6216.5|6221.5|6218.5|6223|6220|6217|6214|246
1602874800000|2020-10-16 19:00:00|6223|6220|6217|6214|6223|6220|6210|6207|1479
1602878400000|2020-10-16 20:00:00|6213.7|6209.7|6205.8|6201.8|6216.1|6212.1|6197.3|6193.3|0
1603058400000|2020-10-18 22:00:00|6217.8|6213.8|6220|6218|6227.5|6225.5|6216.6|6212.6|1201
1603062000000|2020-10-18 23:00:00|6220.5|6218.5|6214|6213|6231|6230|6212|6211|3643
1603065600000|2020-10-19 00:00:00|6215|6214|6238|6237|6242|6241|6214|6213|3670
1603069200000|2020-10-19 01:00:00|6237|6236|6242|6241|6249|6248|6233|6232|3061
1603072800000|2020-10-19 02:00:00|6241.5|6240.5|6240|6239|6250|6249|6237.5|6236.5|2076
1603076400000|2020-10-19 03:00:00|6239|6238|6243|6242|6248|6247|6230|6229|2590
1603080000000|2020-10-19 04:00:00|6244|6243|6246|6245|6248|6247|6236|6235|3292
1603083600000|2020-10-19 05:00:00|6246.5|6244.5|6233.2|6229.2|6247.5|6245.5|6225.5|6223.5|5120
1603087200000|2020-10-19 06:00:00|6232.9|6228.9|6234.5|6231.5|6236|6233|6228|6225|614
1603090800000|2020-10-19 07:00:00|6234|6231|6241|6238|6254|6251|6234|6231|1882
1603094400000|2020-10-19 08:00:00|6242|6239|6240|6237|6244|6241|6232.5|6229.5|1187
1603098000000|2020-10-19 09:00:00|6239|6236|6237|6234|6244.5|6241.5|6234|6231|866
1603101600000|2020-10-19 10:00:00|6237.5|6234.5|6235|6232|6238|6235|6228|6225|777
1603105200000|2020-10-19 11:00:00|6234.5|6231.5|6228|6225|6238|6235|6227|6224|707
1603108800000|2020-10-19 12:00:00|6227.5|6224.5|6223.5|6220.5|6228.5|6225.5|6220|6217|914
1603112400000|2020-10-19 13:00:00|6224|6221|6223|6220|6235.5|6232.5|6222|6219|748
1603116000000|2020-10-19 14:00:00|6222|6219|6220|6217|6226|6223|6206.5|6203.5|1477
1603119600000|2020-10-19 15:00:00|6219.5|6216.5|6218.5|6215.5|6225.5|6222.5|6209|6206|979
1603123200000|2020-10-19 16:00:00|6219|6216|6221|6218|6225.5|6222.5|6215.5|6212.5|533
1603126800000|2020-10-19 17:00:00|6220.5|6217.5|6215.5|6212.5|6224|6221|6210|6207|287
1603130400000|2020-10-19 18:00:00|6215|6212|6196.5|6193.5|6215|6212|6195|6192|426
1603134000000|2020-10-19 19:00:00|6197|6194|6186.5|6183.5|6200|6197|6177|6174|1350
1603137600000|2020-10-19 20:00:00|6190.1|6186.1|6201.5|6197.5|6204.4|6200.4|6184.8|6180.8|0
1603141200000|2020-10-19 21:00:00|6201.4|6197.4|6205.4|6201.4|6205.8|6201.8|6199.5|6195.5|0
1603144800000|2020-10-19 22:00:00|6209.1|6205.1|6209.5|6207.5|6212|6210|6200.5|6196.5|1098
1603148400000|2020-10-19 23:00:00|6210|6208|6233|6232|6243|6242|6200|6199|3701
1603152000000|2020-10-20 00:00:00|6232|6231|6211|6210|6240|6239|6211|6210|3109
1603155600000|2020-10-20 01:00:00|6212|6211|6210|6209|6219|6218|6200|6199|4487
1603159200000|2020-10-20 02:00:00|6208|6207|6196|6195|6217.5|6216.5|6193|6192|2145
1603162800000|2020-10-20 03:00:00|6196.5|6195.5|6189|6188|6198|6197|6184.5|6183.5|2271
1603166400000|2020-10-20 04:00:00|6189.5|6188.5|6190|6189|6195|6194|6182|6181|3353
1603170000000|2020-10-20 05:00:00|6190.5|6188.5|6193.7|6189.7|6198.6|6196.5|6177.9|6173.9|5245
1603173600000|2020-10-20 06:00:00|6193.9|6189.9|6197|6194|6201|6198|6186|6182|1518
1603177200000|2020-10-20 07:00:00|6198|6195|6206|6203|6207.5|6204.5|6191.5|6188.5|1041
1603180800000|2020-10-20 08:00:00|6206.5|6203.5|6206|6203|6210.5|6207.5|6203|6200|517
1603184400000|2020-10-20 09:00:00|6206.5|6203.5|6207|6204|6211|6208|6204|6201|409
1603188000000|2020-10-20 10:00:00|6207.5|6204.5|6213|6210|6213|6210|6200.5|6197.5|334
1603191600000|2020-10-20 11:00:00|6213.5|6210.5|6210.5|6207.5|6216|6213|6206|6203|250
1603195200000|2020-10-20 12:00:00|6210|6207|6201|6198|6211|6208|6193|6190|724
1603198800000|2020-10-20 13:00:00|6200|6197|6206.5|6203.5|6211|6208|6191|6188|1346
1603202400000|2020-10-20 14:00:00|6206|6203|6195|6192|6212|6209|6195|6192|1801
1603206000000|2020-10-20 15:00:00|6194|6191|6191|6188|6196.5|6193.5|6185|6182|1044
1603209600000|2020-10-20 16:00:00|6191.5|6188.5|6200|6197|6206|6203|6189.5|6186.5|961
1603213200000|2020-10-20 17:00:00|6199.5|6196.5|6202.5|6199.5|6211.5|6208.5|6198|6195|804
1603216800000|2020-10-20 18:00:00|6202|6199|6199|6196|6207|6204|6197|6194|916
1603220400000|2020-10-20 19:00:00|6199.5|6196.5|6190|6187|6202.5|6199.5|6179|6176|1592
1603224000000|2020-10-20 20:00:00|6184.4|6180.4|6185.1|6181.1|6194.5|6190.5|6167.5|6163.5|0
1603227600000|2020-10-20 21:00:00|6185.2|6181.2|6192.9|6188.9|6194.1|6190.1|6184.8|6180.8|0
1603231200000|2020-10-20 22:00:00|6200.9|6196.9|6191|6189|6207.4|6203.4|6181.5|6179.5|1160
1603234800000|2020-10-20 23:00:00|6192|6190|6197.1|6196.1|6206.6|6205.6|6181|6180|3999
1603238400000|2020-10-21 00:00:00|6196.1|6195.1|6185.1|6184.1|6208.1|6207.1|6182.1|6181.1|2914
1603242000000|2020-10-21 01:00:00|6186.1|6185.1|6192.1|6191.1|6195.1|6194.1|6180.1|6179.1|2278
1603245600000|2020-10-21 02:00:00|6193.1|6192.1|6186.1|6185.1|6198.1|6197.1|6186.1|6185.1|2006
1603249200000|2020-10-21 03:00:00|6185.6|6184.6|6196.6|6195.6|6199.1|6198.1|6184.6|6183.6|2458
1603252800000|2020-10-21 04:00:00|6197.1|6196.1|6192.1|6191.1|6197.1|6196.1|6188.6|6187.6|2774
1603256400000|2020-10-21 05:00:00|6192.6|6190.6|6192.2|6188.2|6194.9|6192.6|6185.6|6183.6|3758
1603260000000|2020-10-21 06:00:00|6192.1|6188.1|6185.6|6182.6|6197.1|6194.1|6183.1|6180.1|1521
1603263600000|2020-10-21 07:00:00|6186.1|6183.1|6165.1|6162.1|6186.1|6183.1|6159.1|6156.1|2417
1603267200000|2020-10-21 08:00:00|6165.6|6162.6|6138.1|6135.1|6166.1|6163.1|6136.1|6133.1|1753
1603270800000|2020-10-21 09:00:00|6138.6|6135.6|6154.6|6151.6|6157.6|6154.6|6135.6|6132.6|569
1603274400000|2020-10-21 10:00:00|6155.1|6152.1|6152.1|6149.1|6159.1|6156.1|6148.6|6145.6|443
1603278000000|2020-10-21 11:00:00|6151.6|6148.6|6146.6|6143.6|6151.6|6148.6|6142.6|6139.6|292
1603281600000|2020-10-21 12:00:00|6147.1|6144.1|6142.1|6139.1|6153.1|6150.1|6142.1|6139.1|586
1603285200000|2020-10-21 13:00:00|6141.6|6138.6|6163.1|6160.1|6163.1|6160.1|6139.1|6136.1|1160
1603288800000|2020-10-21 14:00:00|6162.6|6159.6|6138.1|6135.1|6165.1|6162.1|6136.1|6133.1|1299
1603292400000|2020-10-21 15:00:00|6138.6|6135.6|6126.1|6123.1|6139.1|6136.1|6118.1|6115.1|1261
1603296000000|2020-10-21 16:00:00|6126.6|6123.6|6120.6|6117.6|6146.1|6143.1|6117.1|6114.1|945
1603299600000|2020-10-21 17:00:00|6120.1|6117.1|6129.1|6126.1|6136.6|6133.6|6118.6|6115.6|367
1603303200000|2020-10-21 18:00:00|6130.1|6127.1|6145.1|6142.1|6147.1|6144.1|6127.1|6124.1|651
1603306800000|2020-10-21 19:00:00|6146.6|6143.6|6127.6|6124.6|6147.1|6144.1|6127.1|6124.1|1293
1603310400000|2020-10-21 20:00:00|6129.1|6125.1|6135.4|6131.4|6146.3|6142.3|6127.9|6123.9|0
1603314000000|2020-10-21 21:00:00|6135.5|6131.5|6134.2|6130.2|6138.4|6134.4|6132.1|6128.1|0
1603317600000|2020-10-21 22:00:00|6132.4|6128.4|6127.1|6125.1|6147.6|6143.6|6123.1|6121.1|1402
1603321200000|2020-10-21 23:00:00|6126.1|6124.1|6112.2|6111.2|6131.2|6130.2|6096.2|6095.2|6199
1603324800000|2020-10-22 00:00:00|6110.7|6109.7|6148.2|6147.2|6148.2|6147.2|6105.2|6104.2|4999
1603328400000|2020-10-22 01:00:00|6147.2|6146.2|6152.2|6151.2|6153.2|6152.2|6137.2|6136.2|2764
1603332000000|2020-10-22 02:00:00|6151.7|6150.7|6155.7|6154.7|6158.2|6157.2|6148.2|6147.2|2070
1603335600000|2020-10-22 03:00:00|6155.2|6154.2|6164.2|6163.2|6170.2|6169.2|6155.2|6154.2|2396
1603339200000|2020-10-22 04:00:00|6164.7|6163.7|6151.2|6150.2|6176.2|6175.2|6150.2|6149.2|3578
1603342800000|2020-10-22 05:00:00|6151.7|6149.7|6170.9|6166.9|6186.7|6184.7|6146.7|6144.7|9044
1603346400000|2020-10-22 06:00:00|6171.1|6167.1|6177.2|6174.2|6182.2|6179.2|6171.1|6167.1|1243
1603350000000|2020-10-22 07:00:00|6176.2|6173.2|6175.2|6172.2|6178.2|6175.2|6149.7|6146.7|2098
1603353600000|2020-10-22 08:00:00|6174.2|6171.2|6178.2|6175.2|6188.2|6185.2|6173.2|6170.2|624
1603357200000|2020-10-22 09:00:00|6178.7|6175.7|6178.7|6175.7|6183.7|6180.7|6172.2|6169.2|462
1603360800000|2020-10-22 10:00:00|6178.2|6175.2|6187.2|6184.2|6192.2|6189.2|6171.2|6168.2|556
1603364400000|2020-10-22 11:00:00|6186.7|6183.7|6186.2|6183.2|6192.2|6189.2|6183.2|6180.2|420
1603368000000|2020-10-22 12:00:00|6186.7|6183.7|6175.2|6172.2|6187.7|6184.7|6172.7|6169.7|536
1603371600000|2020-10-22 13:00:00|6175.7|6172.7|6185.2|6182.2|6188.2|6185.2|6174.2|6171.2|818
1603375200000|2020-10-22 14:00:00|6184.7|6181.7|6166.2|6163.2|6186.7|6183.7|6153.2|6150.2|2109
1603378800000|2020-10-22 15:00:00|6165.7|6162.7|6167.7|6164.7|6183.2|6180.2|6165.2|6162.2|879
1603382400000|2020-10-22 16:00:00|6168.2|6165.2|6181.2|6178.2|6182.7|6179.7|6167.2|6164.2|275
1603386000000|2020-10-22 17:00:00|6180.7|6177.7|6185.7|6182.7|6188.2|6185.2|6178.2|6175.2|315
1603389600000|2020-10-22 18:00:00|6186.2|6183.2|6187.2|6184.2|6192.2|6189.2|6184.2|6181.2|401
1603393200000|2020-10-22 19:00:00|6187.7|6184.7|6182.2|6179.2|6196.2|6193.2|6179.2|6176.2|860
1603396800000|2020-10-22 20:00:00|6183.1|6179.1|6188.9|6184.9|6191.6|6187.6|6178.3|6174.3|0
1603400400000|2020-10-22 21:00:00|6190|6186|6192.7|6188.7|6194.3|6190.3|6189.7|6185.7|0
1603404000000|2020-10-22 22:00:00|6196.9|6192.9|6181.2|6179.2|6201.5|6197.5|6178.7|6176.7|1035
1603407600000|2020-10-22 23:00:00|6180.7|6178.7|6165.2|6164.2|6183.2|6182.2|6161.2|6160.2|4898
1603411200000|2020-10-23 00:00:00|6166.2|6165.2|6157.2|6156.2|6167.7|6166.7|6147.2|6146.2|3006
1603414800000|2020-10-23 01:00:00|6157.7|6156.7|6157.2|6156.2|6160.2|6159.2|6146.2|6145.2|1819
1603418400000|2020-10-23 02:00:00|6156.2|6155.2|6164.2|6163.2|6164.2|6163.2|6150.2|6149.2|1316
1603422000000|2020-10-23 03:00:00|6164.7|6163.7|6169.2|6168.2|6169.2|6168.2|6161.2|6160.2|1455
1603425600000|2020-10-23 04:00:00|6170.2|6169.2|6175.2|6174.2|6176.7|6175.7|6163.2|6162.2|2257
1603429200000|2020-10-23 05:00:00|6175.7|6173.7|6165.3|6161.3|6175.7|6173.7|6165.2|6161.2|3809
1603432800000|2020-10-23 06:00:00|6165|6161|6158.7|6155.7|6166|6162.2|6152.2|6149.2|998
1603436400000|2020-10-23 07:00:00|6159.2|6156.2|6183.2|6180.2|6184.2|6181.2|6155.2|6152.2|1415
1603440000000|2020-10-23 08:00:00|6182.7|6179.7|6173.2|6170.2|6188.2|6185.2|6171.7|6168.7|596
1603443600000|2020-10-23 09:00:00|6172.7|6169.7|6179.2|6176.2|6182.7|6179.7|6170.2|6167.2|352
1603447200000|2020-10-23 10:00:00|6180.2|6177.2|6184.2|6181.2|6190.2|6187.2|6178.7|6175.7|380
1603450800000|2020-10-23 11:00:00|6184.7|6181.7|6187.7|6184.7|6190.2|6187.2|6181.7|6178.7|280
1603454400000|2020-10-23 12:00:00|6187.2|6184.2|6188.2|6185.2|6193.2|6190.2|6184.2|6181.2|431
1603458000000|2020-10-23 13:00:00|6187.2|6184.2|6187.2|6184.2|6192.2|6189.2|6185.2|6182.2|957
1603461600000|2020-10-23 14:00:00|6186.7|6183.7|6189.2|6186.2|6193.2|6190.2|6184.2|6181.2|1091
1603465200000|2020-10-23 15:00:00|6188.7|6185.7|6181.2|6178.2|6192.2|6189.2|6179.2|6176.2|494
1603468800000|2020-10-23 16:00:00|6180.7|6177.7|6173.7|6170.7|6185.7|6182.7|6171.7|6168.7|436
1603472400000|2020-10-23 17:00:00|6173.2|6170.2|6177.7|6174.7|6182.7|6179.7|6173.2|6170.2|247
1603476000000|2020-10-23 18:00:00|6178.2|6175.2|6179.7|6176.7|6184.2|6181.2|6176.7|6173.7|640
1603479600000|2020-10-23 19:00:00|6180.2|6177.2|6191.7|6188.7|6197.2|6194.2|6179.7|6176.7|612
1603483200000|2020-10-23 20:00:00|6195.4|6191.4|6189.7|6185.7|6195.4|6191.4|6185.1|6181.1|0
1603663200000|2020-10-25 22:00:00|6175|6171|6160.7|6158.7|6182.2|6178.2|6159.2|6157.2|926
1603666800000|2020-10-25 23:00:00|6161.7|6159.7|6193.8|6192.8|6209.3|6208.3|6161.2|6159.7|6745
1603670400000|2020-10-26 00:00:00|6193.3|6192.3|6191.3|6190.3|6205.3|6204.3|6178.3|6177.3|3021
1603674000000|2020-10-26 01:00:00|6190.3|6189.3|6177.3|6176.3|6193.3|6192.3|6174.3|6173.3|2075
1603677600000|2020-10-26 02:00:00|6176.3|6175.3|6167.8|6166.8|6179.3|6178.3|6165.3|6164.3|1656
1603681200000|2020-10-26 03:00:00|6167.3|6166.3|6176.3|6175.3|6177.3|6176.3|6166.8|6165.8|2126
1603684800000|2020-10-26 04:00:00|6175.3|6174.3|6160.3|6159.3|6175.8|6174.8|6157.3|6156.3|3219
1603688400000|2020-10-26 05:00:00|6160.8|6158.8|6155.6|6151.6|6165.8|6163.8|6154.8|6150.8|3512
1603692000000|2020-10-26 06:00:00|6156|6152|6158.3|6155.3|6163.3|6160.3|6155.6|6151.6|459
1603695600000|2020-10-26 07:00:00|6159.3|6156.3|6138.3|6135.3|6160.3|6157.3|6138.3|6135.3|1235
1603699200000|2020-10-26 08:00:00|6136.8|6133.8|6153.3|6150.3|6156.3|6153.3|6132.8|6129.8|1377
1603702800000|2020-10-26 09:00:00|6152.3|6149.3|6144.3|6141.3|6154.3|6151.3|6139.8|6136.8|705
1603706400000|2020-10-26 10:00:00|6144.8|6141.8|6144.3|6141.3|6149.8|6146.8|6139.3|6136.3|265
1603710000000|2020-10-26 11:00:00|6144.8|6141.8|6137.3|6134.3|6148.3|6145.3|6136.3|6133.3|296
1603713600000|2020-10-26 12:00:00|6136.3|6133.3|6135.8|6132.8|6138.3|6135.3|6129.3|6126.3|651
1603717200000|2020-10-26 13:00:00|6135.3|6132.3|6150.3|6147.3|6151.8|6148.8|6135.3|6132.3|773
1603720800000|2020-10-26 14:00:00|6149.3|6146.3|6125.3|6122.3|6155.3|6152.3|6124.3|6121.3|1328
1603724400000|2020-10-26 15:00:00|6124.3|6121.3|6115.8|6112.8|6125.3|6122.3|6107.8|6104.8|1508
1603728000000|2020-10-26 16:00:00|6115.3|6112.3|6099.3|6096.3|6121.8|6118.8|6096.3|6093.3|1027
1603731600000|2020-10-26 17:00:00|6099.8|6096.8|6091.8|6088.8|6101.8|6098.8|6082.3|6079.3|855
1603735200000|2020-10-26 18:00:00|6091.3|6088.3|6104.8|6101.8|6106.8|6103.8|6089.3|6086.3|505
1603738800000|2020-10-26 19:00:00|6105.3|6102.3|6108.3|6105.3|6113.8|6110.8|6098.3|6095.3|985
1603742400000|2020-10-26 20:00:00|6110.5|6106.5|6110.5|6106.5|6116.7|6112.7|6107.2|6103.2|0
1603746000000|2020-10-26 21:00:00|6109.6|6105.6|6104.7|6100.7|6112.9|6108.9|6102.9|6098.9|0
1603749600000|2020-10-26 22:00:00|6105.8|6101.8|6109.8|6107.8|6114.8|6112.8|6104.8|6101|1014
1603753200000|2020-10-26 23:00:00|6108.8|6106.8|6076.3|6075.3|6110.8|6109.3|6074.3|6073.3|5276
1603756800000|2020-10-27 00:00:00|6075.8|6074.8|6080.8|6079.8|6093.3|6092.3|6065.3|6064.3|4473
1603760400000|2020-10-27 01:00:00|6081.3|6080.3|6054.3|6053.3|6084.8|6083.8|6054.3|6053.3|5223
1603764000000|2020-10-27 02:00:00|6054.8|6053.8|6037.3|6036.3|6057.3|6056.3|6034.3|6033.3|5029
1603767600000|2020-10-27 03:00:00|6036.3|6035.3|6040.3|6039.3|6051.3|6050.3|6031.3|6030.3|4898
1603771200000|2020-10-27 04:00:00|6040.8|6039.8|6056.8|6055.8|6060.3|6059.3|6034.3|6033.3|5377
1603774800000|2020-10-27 05:00:00|6057.3|6055.3|6061.3|6057.3|6062.1|6058.1|6046.8|6044.8|7754
1603778400000|2020-10-27 06:00:00|6061.4|6057.4|6076.3|6073.3|6076.8|6073.8|6059.3|6055.3|878
1603782000000|2020-10-27 07:00:00|6076.8|6073.8|6081.3|6078.3|6082.3|6079.3|6069.3|6066.3|894
1603785600000|2020-10-27 08:00:00|6080.3|6077.3|6076.8|6073.8|6081.3|6078.3|6059.3|6056.3|1886
1603789200000|2020-10-27 09:00:00|6077.3|6074.3|6069.3|6066.3|6077.3|6074.3|6059.3|6056.3|759
1603792800000|2020-10-27 10:00:00|6070.3|6067.3|6082.3|6079.3|6085.3|6082.3|6070.3|6067.3|503
1603796400000|2020-10-27 11:00:00|6082.8|6079.8|6084.3|6081.3|6085.3|6082.3|6078.3|6075.3|451
1603800000000|2020-10-27 12:00:00|6085.3|6082.3|6068.3|6065.3|6086.3|6083.3|6065.3|6062.3|602
1603803600000|2020-10-27 13:00:00|6069.3|6066.3|6060.8|6057.8|6069.3|6066.3|6053.3|6050.3|1766
1603807200000|2020-10-27 14:00:00|6061.3|6058.3|6039.3|6036.3|6063.8|6060.8|6033.8|6030.8|1713
1603810800000|2020-10-27 15:00:00|6040.3|6037.3|6049.3|6046.3|6049.3|6046.3|6031.3|6028.3|1088
1603814400000|2020-10-27 16:00:00|6049.8|6046.8|6037.3|6034.3|6051.3|6048.3|6031.8|6028.8|616
1603818000000|2020-10-27 17:00:00|6036.8|6033.8|6041.3|6038.3|6048.3|6045.3|6030.8|6027.8|412
1603821600000|2020-10-27 18:00:00|6040.8|6037.8|6032.8|6029.8|6043.8|6040.8|6024.3|6021.3|808
1603825200000|2020-10-27 19:00:00|6033.3|6030.3|6031.3|6028.3|6041.8|6038.8|6024.3|6021.3|811
1603828800000|2020-10-27 20:00:00|6028.5|6024.5|6017|6013|6033.7|6029.7|6016.8|6012.8|0
1603832400000|2020-10-27 21:00:00|6017.1|6013.1|6029.8|6025.8|6035.7|6031.7|6007.9|6003.9|0
1603836000000|2020-10-27 22:00:00|6029.1|6025.1|6013.8|6011.8|6030|6026|5999.8|5997.8|1709
1603839600000|2020-10-27 23:00:00|6012.8|6010.8|6039.3|6038.3|6042.3|6041.3|6007.3|6006.3|3547
1603843200000|2020-10-28 00:00:00|6038.8|6037.8|6049.1|6048.1|6051.3|6050.3|6037.3|6036.3|3749
1603846800000|2020-10-28 01:00:00|6049.6|6048.6|6052.1|6051.1|6058.1|6057.1|6047.1|6046.1|3122
1603850400000|2020-10-28 02:00:00|6053.1|6052.1|6061.1|6060.1|6064.1|6063.1|6043.1|6042.1|2536
1603854000000|2020-10-28 03:00:00|6060.6|6059.6|6071.1|6070.1|6074.1|6073.1|6060.6|6059.6|2462
1603857600000|2020-10-28 04:00:00|6070.6|6069.6|6073.1|6072.1|6073.1|6072.1|6057.1|6056.1|3650
1603861200000|2020-10-28 05:00:00|6073.6|6071.6|6065.2|6061.2|6074.6|6072.6|6054.5|6052.5|5150
1603864800000|2020-10-28 06:00:00|6065.5|6061.5|6060|6057|6074|6071|6056|6053|1222
1603868400000|2020-10-28 07:00:00|6060.5|6057.5|6042.5|6039.5|6063|6060|6032|6029|1538
1603872000000|2020-10-28 08:00:00|6042|6039|6021|6018|6050.5|6047.5|6004|6001|2988
1603875600000|2020-10-28 09:00:00|6020.5|6017.5|6024|6021|6027|6024|6012|6009|1035
1603879200000|2020-10-28 10:00:00|6024.5|6021.5|6023|6020|6039|6036|6022|6019|903
1603882800000|2020-10-28 11:00:00|6023.5|6020.5|6034|6031|6039|6036|6020|6017|898
1603886400000|2020-10-28 12:00:00|6033|6030|6012|6009|6036|6033|6012|6009|1293
1603890000000|2020-10-28 13:00:00|6011.5|6008.5|6022|6019|6036|6033|6011|6008|1839
1603893600000|2020-10-28 14:00:00|6021.5|6018.5|5982.5|5979.5|6024.5|6021.5|5979|5976|3100
1603897200000|2020-10-28 15:00:00|5982|5979|5996|5993|6002|5999|5965|5962|1933
1603900800000|2020-10-28 16:00:00|5995|5992|5976.5|5973.5|6003|6000|5970.5|5967.5|786
1603904400000|2020-10-28 17:00:00|5976|5973|5983|5980|5987|5984|5963.5|5960.5|800
1603908000000|2020-10-28 18:00:00|5982|5979|5985|5982|5987|5984|5963.5|5960.5|833
1603911600000|2020-10-28 19:00:00|5985.5|5982.5|5957|5954|5987|5984|5954|5951|1422
1603915200000|2020-10-28 20:00:00|5958.4|5954.4|5971.2|5967.2|5975.9|5971.9|5951.5|5947.5|2
1603918800000|2020-10-28 21:00:00|5971.3|5967.3|5969.2|5965.2|5972.7|5968.7|5965.2|5961.2|0
1603922400000|2020-10-28 22:00:00|5972.1|5968.1|5971.5|5969.5|5986.2|5982.2|5966|5962.8|1550
1603926000000|2020-10-28 23:00:00|5972.5|5970.5|5952|5951|5984|5983|5943|5942|7299
1603929600000|2020-10-29 00:00:00|5953|5952|5991.8|5990.8|5995.8|5994.8|5948|5947|4629
1603933200000|2020-10-29 01:00:00|5990.8|5989.8|5967.8|5966.8|5992.8|5991.8|5967.8|5966.8|3649
1603936800000|2020-10-29 02:00:00|5968.3|5967.3|5963.3|5962.3|5974.8|5973.8|5956.8|5955.8|3428
1603940400000|2020-10-29 03:00:00|5963.8|5962.8|5944.8|5943.8|5963.8|5962.8|5939.3|5938.3|5629
1603944000000|2020-10-29 04:00:00|5943.8|5942.8|5972.8|5971.8|5972.8|5971.8|5942.8|5941.8|4576
1603947600000|2020-10-29 05:00:00|5973.3|5971.3|5961|5957|5976.3|5974.3|5951.3|5949.3|6144
1603951200000|2020-10-29 06:00:00|5960.5|5956.5|5963.3|5960.3|5970.3|5967.3|5956.8|5953.8|1427
1603954800000|2020-10-29 07:00:00|5962.8|5959.8|5957.8|5954.8|5966.8|5963.8|5940.3|5937.3|1275
1603958400000|2020-10-29 08:00:00|5957.3|5954.3|5960.8|5957.8|5974.8|5971.8|5945.8|5942.8|2031
1603962000000|2020-10-29 09:00:00|5959.8|5956.8|5976.8|5973.8|5978.8|5975.8|5958.8|5955.8|909
1603965600000|2020-10-29 10:00:00|5976.3|5973.3|5963.3|5960.3|5976.3|5973.3|5958.3|5955.3|606
1603969200000|2020-10-29 11:00:00|5962.8|5959.8|5922.8|5919.8|5965.3|5962.3|5922.8|5919.8|1163
1603972800000|2020-10-29 12:00:00|5921.8|5918.8|5944.8|5941.8|5950.3|5947.3|5921.8|5918.8|1016
1603976400000|2020-10-29 13:00:00|5942.8|5939.8|5945.3|5942.3|5949.8|5946.8|5912.8|5909.8|1902
1603980000000|2020-10-29 14:00:00|5945.8|5942.8|5946.8|5943.8|5964.8|5961.8|5939.3|5936.3|1943
1603983600000|2020-10-29 15:00:00|5947.3|5944.3|5953.8|5950.8|5964.8|5961.8|5941.8|5938.8|1935
1603987200000|2020-10-29 16:00:00|5953.3|5950.3|5969.3|5966.3|5976.8|5973.8|5950.8|5947.8|2013
1603990800000|2020-10-29 17:00:00|5969.8|5966.8|5987.8|5984.8|5987.8|5984.8|5958.3|5955.3|557
1603994400000|2020-10-29 18:00:00|5988.8|5985.8|5996.8|5993.8|6003.8|6000.8|5987.8|5984.8|1391
1603998000000|2020-10-29 19:00:00|5997.3|5994.3|5992.8|5989.8|6003.3|6000.3|5988.3|5985.3|1480
1604001600000|2020-10-29 20:00:00|5976.8|5972.8|5959.9|5955.9|5995.2|5991.2|5946.6|5942.6|0
1604005200000|2020-10-29 21:00:00|5959.6|5955.6|5962.8|5958.8|5967.7|5963.7|5957.6|5953.6|0
1604008800000|2020-10-29 22:00:00|5962.7|5958.7|5971.3|5969.3|5977.8|5975.8|5952.7|5948.7|1725
1604012400000|2020-10-29 23:00:00|5972.3|5970.3|5966.6|5965.6|5987.3|5986.3|5961.6|5960.6|5395
1604016000000|2020-10-30 00:00:00|5965.6|5964.6|5954.1|5953.1|5984.6|5983.6|5948.6|5947.6|4260
1604019600000|2020-10-30 01:00:00|5953.6|5952.6|5946.6|5945.6|5963.6|5962.6|5937.6|5936.6|4612
1604023200000|2020-10-30 02:00:00|5945.6|5944.6|5938.6|5937.6|5946.1|5945.1|5934.6|5933.6|1997
1604026800000|2020-10-30 03:00:00|5939.1|5938.1|5952.6|5951.6|5954.6|5953.6|5938.6|5937.6|2982
1604030400000|2020-10-30 04:00:00|5953.1|5952.1|5923.6|5922.6|5964.6|5963.6|5923.6|5922.6|7105
1604034000000|2020-10-30 05:00:00|5924.1|5922.1|5875.9|5871.9|5933.1|5931.1|5859.7|5855.7|10605
1604037600000|2020-10-30 06:00:00|5874.1|5870.1|5876.6|5873.6|5885.3|5881.3|5864.6|5861.6|3157
1604041200000|2020-10-30 07:00:00|5877.1|5874.1|5885.6|5882.6|5894.6|5891.6|5873.6|5870.6|1618
1604044800000|2020-10-30 08:00:00|5887.1|5884.1|5913.6|5910.6|5927.1|5924.1|5885.6|5882.6|2521
1604048400000|2020-10-30 09:00:00|5914.1|5911.1|5924.6|5921.6|5931.6|5928.6|5908.6|5905.6|1514
1604052000000|2020-10-30 10:00:00|5924.1|5921.1|5935.6|5932.6|5940.1|5937.1|5917.1|5914.1|1391
1604055600000|2020-10-30 11:00:00|5936.6|5933.6|5941.6|5938.6|5946.6|5943.6|5935.1|5932.1|1375
1604059200000|2020-10-30 12:00:00|5942.1|5939.1|5928.6|5925.6|5942.6|5939.6|5922.1|5919.1|1043
1604062800000|2020-10-30 13:00:00|5928.1|5925.1|5929.6|5926.6|5946.6|5943.6|5919.6|5916.6|2093
1604066400000|2020-10-30 14:00:00|5928.6|5925.6|5893.1|5890.1|5940.6|5937.6|5892.6|5889.6|2458
1604070000000|2020-10-30 15:00:00|5892.6|5889.6|5925.6|5922.6|5926.1|5923.1|5892.6|5889.6|1615
1604073600000|2020-10-30 16:00:00|5925.1|5922.1|5917.6|5914.6|5938.1|5935.1|5917.6|5914.6|1366
1604077200000|2020-10-30 17:00:00|5917.1|5914.1|5917.6|5914.6|5926.1|5923.1|5909.1|5906.1|793
1604080800000|2020-10-30 18:00:00|5918.1|5915.1|5920.1|5917.1|5933.1|5930.1|5910.1|5907.1|1747
1604084400000|2020-10-30 19:00:00|5919.6|5916.6|5958.1|5955.1|5958.1|5955.1|5918.1|5915.1|2692
1604088000000|2020-10-30 20:00:00|5971.3|5967.3|5974.2|5970.2|5987.3|5983.3|5964.2|5960.2|0
1604268000000|2020-11-01 22:00:00|5967.6|5965.6|5958.1|5956.1|5967.6|5965.6|5958.1|5956.1|517
1604271600000|2020-11-01 23:00:00|5956.1|5954.1|5923.1|5922.1|5981.5|5977.5|5902.6|5901.6|6032
1604275200000|2020-11-02 00:00:00|5922.6|5921.6|5945.6|5944.6|5946.6|5945.6|5917.1|5916.1|4671
1604278800000|2020-11-02 01:00:00|5945.1|5944.1|5955.6|5954.6|5962.6|5961.6|5939.6|5938.6|4113
1604282400000|2020-11-02 02:00:00|5956.1|5955.1|5957.6|5956.6|5961.6|5960.6|5944.1|5943.1|2928
1604286000000|2020-11-02 03:00:00|5958.1|5957.1|5944.6|5943.6|5964.6|5963.6|5944.6|5943.6|2221
1604289600000|2020-11-02 04:00:00|5945.6|5944.6|5955.6|5954.6|5961.6|5960.6|5944.6|5943.6|3516
1604293200000|2020-11-02 05:00:00|5956.1|5954.1|5958.8|5954.8|5963.4|5959.4|5948.1|5944.1|3991
1604296800000|2020-11-02 06:00:00|5958.6|5954.6|5951.1|5948.1|5965.1|5962.1|5945.6|5942.6|821
1604300400000|2020-11-02 07:00:00|5951.6|5948.6|5966.6|5963.6|5967.6|5964.6|5945.6|5942.6|962
1604304000000|2020-11-02 08:00:00|5966.1|5963.1|5965.6|5962.6|5967.6|5964.6|5947.6|5944.6|1919
1604307600000|2020-11-02 09:00:00|5966.6|5963.6|5980.6|5977.6|5993.6|5990.6|5963.6|5960.6|2350
1604311200000|2020-11-02 10:00:00|5981.6|5978.6|5996.1|5993.1|6002.6|5999.6|5981.6|5978.6|1086
1604314800000|2020-11-02 11:00:00|5995.6|5992.6|5997.6|5994.6|6005.6|6002.6|5991.1|5988.1|1330
1604318400000|2020-11-02 12:00:00|5997.1|5994.1|5983.6|5980.6|5998.6|5995.6|5980.6|5977.6|1383
1604322000000|2020-11-02 13:00:00|5984.1|5981.1|5987.6|5984.6|5993.6|5990.6|5983.6|5980.6|1462
1604325600000|2020-11-02 14:00:00|5987.1|5984.1|5976.6|5973.6|5988.6|5985.6|5966.6|5963.6|2427
1604329200000|2020-11-02 15:00:00|5984.1|5981.1|5967.6|5964.6|5985.1|5982.1|5962.6|5959.6|3734
1604332800000|2020-11-02 16:00:00|5967.1|5964.1|5972.6|5969.6|5977.6|5974.6|5964.6|5961.6|1908
1604336400000|2020-11-02 17:00:00|5973.1|5970.1|5969.1|5966.1|5981.1|5978.1|5964.1|5961.1|645
1604340000000|2020-11-02 18:00:00|5969.6|5966.6|5949.1|5946.1|5970.6|5967.6|5947.1|5944.1|451
1604343600000|2020-11-02 19:00:00|5948.6|5945.6|5966.6|5963.6|5975.1|5972.1|5947.6|5944.6|1046
1604347200000|2020-11-02 20:00:00|5967.3|5963.3|5980.2|5976.2|5984.8|5980.8|5964.9|5960.9|1124
1604350800000|2020-11-02 21:00:00|5979.8|5975.8|5990.5|5986.5|5993|5989|5974|5970|0
1604354400000|2020-11-02 22:00:00|5990.1|5986.1|5992.1|5990.1|5993.1|5991.1|5957.6|5955.6|930
1604358000000|2020-11-02 23:00:00|5988.1|5986.1|6023.6|6022.6|6030.6|6029.6|5971.1|5970.1|6719
1604361600000|2020-11-03 00:00:00|6023.1|6022.1|6054.6|6053.6|6056.6|6055.6|6021.6|6020.6|3585
1604365200000|2020-11-03 01:00:00|6055.1|6054.1|6075.6|6074.6|6076.6|6075.6|6044.6|6043.6|3948
1604368800000|2020-11-03 02:00:00|6074.6|6073.6|6071.6|6070.6|6077.1|6076.1|6063.6|6062.6|3035
1604372400000|2020-11-03 03:00:00|6070.6|6069.6|6090.6|6089.6|6092.6|6091.6|6058.1|6057.1|4231
1604376000000|2020-11-03 04:00:00|6091.1|6090.1|6075.6|6074.6|6094.1|6093.1|6071.6|6070.6|4489
1604379600000|2020-11-03 05:00:00|6076.1|6075.1|6067.3|6063.3|6085.4|6083.4|6062.7|6058.7|5236
1604383200000|2020-11-03 06:00:00|6067.1|6063.1|6063.4|6060.4|6076.4|6073.4|6061.9|6058.7|1536
1604386800000|2020-11-03 07:00:00|6062.9|6059.9|6066.4|6063.4|6073.4|6070.4|6058.4|6055.4|1731
1604390400000|2020-11-03 08:00:00|6064.4|6061.4|6063.9|6060.9|6072.4|6069.4|6051.4|6048.4|2107
1604394000000|2020-11-03 09:00:00|6064.4|6061.4|6066.4|6063.4|6070.4|6067.4|6052.4|6049.4|1332
1604397600000|2020-11-03 10:00:00|6065.4|6062.4|6060.4|6057.4|6073.4|6070.4|6058.4|6055.4|598
1604401200000|2020-11-03 11:00:00|6059.9|6056.9|6061.4|6058.4|6064.9|6061.9|6054.4|6051.4|682
1604404800000|2020-11-03 12:00:00|6060.4|6057.4|6053.4|6050.4|6062.4|6059.4|6051.4|6048.4|905
1604408400000|2020-11-03 13:00:00|6052.9|6049.9|6043.4|6040.4|6058.4|6055.4|6042.4|6039.4|1085
1604412000000|2020-11-03 14:00:00|6043.9|6040.9|6060.4|6057.4|6062.9|6059.9|6032.9|6029.9|1965
1604415600000|2020-11-03 15:00:00|6061.4|6058.4|6066.4|6063.4|6070.4|6067.4|6050.9|6047.9|1630
1604419200000|2020-11-03 16:00:00|6065.9|6062.9|6069.4|6066.4|6081.4|6078.4|6057.9|6054.9|1598
1604422800000|2020-11-03 17:00:00|6070.4|6067.4|6061.4|6058.4|6072.4|6069.4|6060.4|6057.4|994
1604426400000|2020-11-03 18:00:00|6060.9|6057.9|6049.9|6046.9|6066.4|6063.4|6045.4|6042.4|1135
1604430000000|2020-11-03 19:00:00|6049.4|6046.4|6072.9|6069.9|6076.4|6073.4|6048.9|6045.9|751
1604433600000|2020-11-03 20:00:00|6073.3|6069.3|6073.2|6069.2|6105.1|6101.1|6060.3|6056.3|1061
1604437200000|2020-11-03 21:00:00|6072.3|6068.3|6087.6|6083.6|6088.6|6084.6|6060.8|6056.8|0
1604440800000|2020-11-03 22:00:00|6087.4|6083.4|6068.9|6066.9|6093.5|6089.5|6049.9|6047.9|1250
1604444400000|2020-11-03 23:00:00|6067.4|6065.4|6062.8|6061.8|6082.9|6081.9|6039.4|6038.4|5699
1604448000000|2020-11-04 00:00:00|6063.3|6062.3|5998.3|5997.3|6063.3|6062.3|5995.3|5994.3|6668
1604451600000|2020-11-04 01:00:00|5998.8|5997.8|6031.8|6030.8|6042.3|6041.3|5984.8|5983.8|7534
1604455200000|2020-11-04 02:00:00|6032.3|6031.3|6050.3|6049.3|6053.3|6052.3|6014.3|6013.3|5753
1604458800000|2020-11-04 03:00:00|6050.8|6049.8|6077.3|6076.3|6099.3|6098.3|6045.3|6044.3|7141
1604462400000|2020-11-04 04:00:00|6077.8|6076.8|6053.8|6052.8|6086.3|6085.3|6039.3|6038.3|5894
1604466000000|2020-11-04 05:00:00|6054.3|6052.3|6064.3|6060.3|6078.8|6076.8|6049.8|6047.2|5526
1604469600000|2020-11-04 06:00:00|6062.8|6058.8|6053.3|6050.3|6072.8|6069.8|6041.8|6038.8|1919
1604473200000|2020-11-04 07:00:00|6052.3|6049.3|6022.3|6019.3|6061.3|6058.3|5992.3|5989.3|6845
1604476800000|2020-11-04 08:00:00|6021.3|6018.3|6061.8|6058.8|6069.8|6066.8|6016.3|6013.3|4094
1604480400000|2020-11-04 09:00:00|6062.8|6059.8|6073.3|6070.3|6105.3|6102.3|6058.3|6055.3|2267
1604484000000|2020-11-04 10:00:00|6072.8|6069.8|6060.3|6057.3|6074.3|6071.3|6045.3|6042.3|650
1604487600000|2020-11-04 11:00:00|6059.8|6056.8|6060.3|6057.3|6076.3|6073.3|6051.8|6048.8|440
1604491200000|2020-11-04 12:00:00|6060.8|6057.8|6077.3|6074.3|6086.8|6083.8|6057.3|6054.3|1112
1604494800000|2020-11-04 13:00:00|6077.8|6074.8|6084.3|6081.3|6099.8|6096.8|6073.8|6070.8|996
1604498400000|2020-11-04 14:00:00|6084.8|6081.8|6083.8|6080.8|6094.3|6091.3|6056.3|6053.3|1387
1604502000000|2020-11-04 15:00:00|6084.3|6081.3|6112.3|6109.3|6113.3|6110.3|6081.3|6078.3|1290
1604505600000|2020-11-04 16:00:00|6112.8|6109.8|6120.3|6117.3|6123.3|6120.3|6105.8|6102.8|2189
1604509200000|2020-11-04 17:00:00|6119.8|6116.8|6123.8|6120.8|6134.3|6131.3|6118.3|6115.3|957
1604512800000|2020-11-04 18:00:00|6124.3|6121.3|6110.8|6107.8|6125.8|6122.8|6104.3|6101.3|821
1604516400000|2020-11-04 19:00:00|6111.3|6108.3|6101.8|6098.8|6117.3|6114.3|6099.3|6096.3|559
1604520000000|2020-11-04 20:00:00|6103.6|6099.6|6080.3|6076.3|6109.2|6105.2|6075.2|6071.2|1050
1604523600000|2020-11-04 21:00:00|6079.5|6075.5|6091.9|6087.9|6107.9|6103.9|6074.5|6070.5|0
1604527200000|2020-11-04 22:00:00|6092.5|6088.5|6103.3|6101.3|6107.3|6105.3|6076.8|6074.8|1098
1604530800000|2020-11-04 23:00:00|6099.8|6097.8|6098.9|6097.9|6115.9|6114.9|6081.4|6080.4|4738
1604534400000|2020-11-05 00:00:00|6098.4|6097.4|6123.9|6122.9|6128.4|6127.4|6093.4|6092.4|3826
1604538000000|2020-11-05 01:00:00|6123.4|6122.4|6135.4|6134.4|6140.9|6139.9|6118.4|6117.4|4534
1604541600000|2020-11-05 02:00:00|6135.9|6134.9|6118.4|6117.4|6144.4|6143.4|6111.4|6110.4|3928
1604545200000|2020-11-05 03:00:00|6118.9|6117.9|6135.9|6134.9|6140.4|6139.4|6118.4|6117.4|3703
1604548800000|2020-11-05 04:00:00|6135.4|6134.4|6133.9|6132.9|6147.4|6146.4|6130.4|6129.4|3480
1604552400000|2020-11-05 05:00:00|6134.2|6132.2|6148.9|6144.9|6155.1|6151.1|6120.7|6118.7|5820
1604556000000|2020-11-05 06:00:00|6148.3|6144.3|6134.2|6131.2|6151.8|6147.8|6132.2|6129.2|1216
1604559600000|2020-11-05 07:00:00|6133.7|6130.7|6158.2|6155.2|6162.2|6159.2|6131.2|6128.2|2683
1604563200000|2020-11-05 08:00:00|6156.2|6153.2|6156.7|6153.7|6168.2|6165.2|6149.2|6146.2|2752
1604566800000|2020-11-05 09:00:00|6157.2|6154.2|6166.2|6163.2|6167.2|6164.2|6139.2|6136.2|1716
1604570400000|2020-11-05 10:00:00|6166.7|6163.7|6189.7|6186.7|6190.2|6187.2|6164.2|6161.2|1452
1604574000000|2020-11-05 11:00:00|6189.2|6186.2|6189.7|6186.7|6202.2|6199.2|6184.2|6181.2|1471
1604577600000|2020-11-05 12:00:00|6190.2|6187.2|6187.2|6184.2|6192.2|6189.2|6178.2|6175.2|1972
1604581200000|2020-11-05 13:00:00|6186.7|6183.7|6172.2|6169.2|6186.7|6183.7|6172.2|6169.2|1358
1604584800000|2020-11-05 14:00:00|6171.7|6168.7|6172.2|6169.2|6175.7|6172.7|6162.2|6159.2|2091
1604588400000|2020-11-05 15:00:00|6172.7|6169.7|6183.2|6180.2|6192.2|6189.2|6168.7|6165.7|1861
1604592000000|2020-11-05 16:00:00|6183.7|6180.7|6170.7|6167.7|6184.2|6181.2|6168.7|6165.7|1545
1604595600000|2020-11-05 17:00:00|6171.2|6168.2|6175.2|6172.2|6176.2|6173.2|6159.2|6156.2|837
1604599200000|2020-11-05 18:00:00|6176.2|6173.2|6176.7|6173.7|6181.2|6178.2|6171.2|6168.2|759
1604602800000|2020-11-05 19:00:00|6176.2|6173.2|6178.7|6175.7|6186.2|6183.2|6170.2|6167.2|602
1604606400000|2020-11-05 20:00:00|6178.2|6175.2|6181.2|6178.2|6184.2|6181.2|6162.2|6159.2|506
1604610000000|2020-11-05 21:00:00|6174.7|6170.7|6185.6|6181.6|6190.5|6186.5|6174.3|6170.3|0
1604613600000|2020-11-05 22:00:00|6185.5|6181.5|6177.7|6175.7|6188.7|6186.7|6176.7|6174.7|935
1604617200000|2020-11-05 23:00:00|6179.2|6177.2|6184.2|6183.2|6205.7|6204.7|6176.2|6175.2|5886
1604620800000|2020-11-06 00:00:00|6183.2|6182.2|6182.2|6181.2|6189.2|6188.2|6158.2|6157.2|4199
1604624400000|2020-11-06 01:00:00|6183.2|6182.2|6188.2|6187.2|6196.2|6195.2|6179.2|6178.2|5364
1604628000000|2020-11-06 02:00:00|6189.2|6188.2|6193.2|6192.2|6196.7|6195.7|6177.2|6176.2|3435
1604631600000|2020-11-06 03:00:00|6193.7|6192.7|6182.2|6181.2|6197.2|6196.2|6181.2|6180.2|3031
1604635200000|2020-11-06 04:00:00|6183.2|6182.2|6173.2|6172.2|6194.2|6193.2|6170.2|6169.2|5764
1604638800000|2020-11-06 05:00:00|6170.1|6168.1|6198.2|6194.2|6203.5|6200.1|6167.1|6165.1|7656
1604642400000|2020-11-06 06:00:00|6197.2|6193.2|6192.6|6189.6|6212.6|6209.6|6192.1|6189.1|2094
1604646000000|2020-11-06 07:00:00|6193.6|6190.6|6202.6|6199.6|6207.6|6204.6|6190.6|6187.6|1176
1604649600000|2020-11-06 08:00:00|6202.1|6199.1|6194.6|6191.6|6222.6|6219.6|6192.1|6189.1|1914
1604653200000|2020-11-06 09:00:00|6194.1|6191.1|6171.6|6168.6|6198.6|6195.6|6170.6|6167.6|1477
1604656800000|2020-11-06 10:00:00|6172.1|6169.1|6187.6|6184.6|6193.6|6190.6|6167.6|6164.6|906
1604660400000|2020-11-06 11:00:00|6187.1|6184.1|6192.6|6189.6|6197.1|6194.1|6183.6|6180.6|617
1604664000000|2020-11-06 12:00:00|6192.1|6189.1|6189.6|6186.6|6200.6|6197.6|6188.6|6185.6|1232
1604667600000|2020-11-06 13:00:00|6190.1|6187.1|6213.6|6210.6|6217.6|6214.6|6185.6|6182.6|1621
1604671200000|2020-11-06 14:00:00|6213.1|6210.1|6226.6|6223.6|6238.6|6235.6|6207.6|6204.6|2029
1604674800000|2020-11-06 15:00:00|6225.6|6222.6|6219.6|6216.6|6241.1|6238.1|6215.6|6212.6|1252
1604678400000|2020-11-06 16:00:00|6220.1|6217.1|6223.1|6220.1|6232.1|6229.1|6210.6|6207.6|1659
1604682000000|2020-11-06 17:00:00|6223.6|6220.6|6217.1|6214.1|6225.6|6222.6|6213.1|6210.1|678
1604685600000|2020-11-06 18:00:00|6217.6|6214.6|6227.6|6224.6|6228.1|6225.1|6216.1|6213.1|618
1604689200000|2020-11-06 19:00:00|6228.1|6225.1|6222.1|6219.1|6231.1|6228.1|6220.6|6217.6|289
1604692800000|2020-11-06 20:00:00|6221.6|6218.6|6210.6|6207.6|6237.1|6234.1|6208.1|6205.1|881
1604696400000|2020-11-06 21:00:00|6213.2|6209.2|6226.8|6222.8|6228.2|6224.2|6212.2|6208.2|0
1604876400000|2020-11-08 23:00:00|6223.6|6222.6|6283.6|6282.6|6296.6|6295.6|6214.6|6213.6|7209
1604880000000|2020-11-09 00:00:00|6282.6|6281.6|6295.5|6294.5|6298|6297|6275.6|6274.6|4607
1604883600000|2020-11-09 01:00:00|6295|6294|6297.5|6296.5|6306.5|6305.5|6285.5|6284.5|5261
1604887200000|2020-11-09 02:00:00|6297|6296|6297.5|6296.5|6299.5|6298.5|6290.5|6289.5|4248
1604890800000|2020-11-09 03:00:00|6296.5|6295.5|6293.5|6292.5|6299.5|6298.5|6288.5|6287.5|3006
1604894400000|2020-11-09 04:00:00|6294|6293|6301.5|6300.5|6302.5|6301.5|6285.5|6284.5|4885
1604898000000|2020-11-09 05:00:00|6302|6300|6320.3|6316.3|6346.9|6342.9|6297|6295|7722
1604901600000|2020-11-09 06:00:00|6319.9|6315.9|6307.5|6304.5|6319.9|6315.9|6302.5|6299.5|2158
1604905200000|2020-11-09 07:00:00|6308|6305|6304|6301|6311.5|6308.5|6298.5|6295.5|2065
1604908800000|2020-11-09 08:00:00|6304.5|6301.5|6297.5|6294.5|6310.5|6307.5|6293.5|6290.5|1521
1604912400000|2020-11-09 09:00:00|6297|6294|6298.5|6295.5|6305|6302|6289.5|6286.5|990
1604916000000|2020-11-09 10:00:00|6299|6296|6305|6302|6306.5|6303.5|6298.5|6295.5|407
1604919600000|2020-11-09 11:00:00|6305.5|6302.5|6460|6457|6481|6478|6300.5|6297.5|6262
1604923200000|2020-11-09 12:00:00|6461|6458|6484.5|6481.5|6502|6499|6429|6426|4760
1604926800000|2020-11-09 13:00:00|6484|6481|6529.5|6526.5|6554|6551|6483.5|6480.5|3556
1604930400000|2020-11-09 14:00:00|6530|6527|6485|6482|6536.5|6533.5|6483.5|6480.5|4081
1604934000000|2020-11-09 15:00:00|6485.5|6482.5|6492.5|6489.5|6520|6517|6480.5|6477.5|4043
1604937600000|2020-11-09 16:00:00|6492|6489|6474.5|6471.5|6494.5|6491.5|6467.5|6464.5|2035
1604941200000|2020-11-09 17:00:00|6475.5|6472.5|6508.5|6505.5|6510|6507|6470.5|6467.5|1658
1604944800000|2020-11-09 18:00:00|6509|6506|6499.5|6496.5|6517|6514|6494.5|6491.5|1726
1604948400000|2020-11-09 19:00:00|6499|6496|6491.5|6488.5|6500.5|6497.5|6470|6467|1487
1604952000000|2020-11-09 20:00:00|6491|6488|6447|6444|6503|6500|6440.5|6437.5|1541
1604955600000|2020-11-09 21:00:00|6448.5|6444.5|6445.4|6441.4|6464.9|6460.9|6435.4|6431.4|0
1604959200000|2020-11-09 22:00:00|6444.7|6440.7|6420.5|6418.5|6456.8|6452.8|6418|6416|1958
1604962800000|2020-11-09 23:00:00|6419|6417|6393.5|6392.5|6445|6444|6389|6388|12391
1604966400000|2020-11-10 00:00:00|6394.5|6393.5|6400.5|6399.5|6413.5|6412.5|6374.5|6373.5|7320
1604970000000|2020-11-10 01:00:00|6400|6399|6384.5|6383.5|6411.5|6410.5|6384.5|6383.5|5850
1604973600000|2020-11-10 02:00:00|6385.5|6384.5|6362.5|6361.5|6393.5|6392.5|6360.5|6359.5|5261
1604977200000|2020-11-10 03:00:00|6361|6360|6347.5|6346.5|6364.5|6363.5|6335|6334|5693
1604980800000|2020-11-10 04:00:00|6347|6346|6341|6340|6351.5|6350.5|6331.5|6330.5|5958
1604984400000|2020-11-10 05:00:00|6337.4|6335.4|6343.2|6339.2|6353.3|6349.3|6332.9|6330.9|8029
1604988000000|2020-11-10 06:00:00|6342.9|6338.9|6367.4|6364.4|6373.4|6370.4|6341.3|6337.3|2283
1604991600000|2020-11-10 07:00:00|6368.4|6365.4|6397.9|6394.9|6412.4|6409.4|6368.4|6365.4|2962
1604995200000|2020-11-10 08:00:00|6396.4|6393.4|6393.4|6390.4|6417.9|6414.9|6385.9|6382.9|2377
1604998800000|2020-11-10 09:00:00|6392.9|6389.9|6414.4|6411.4|6419.4|6416.4|6389.4|6386.4|1334
1605002400000|2020-11-10 10:00:00|6413.9|6410.9|6390.4|6387.4|6417.4|6414.4|6387.4|6384.4|1258
1605006000000|2020-11-10 11:00:00|6389.9|6386.9|6395.4|6392.4|6401.4|6398.4|6383.9|6380.9|1625
1605009600000|2020-11-10 12:00:00|6396.4|6393.4|6385.4|6382.4|6398.4|6395.4|6380.9|6377.9|861
1605013200000|2020-11-10 13:00:00|6384.9|6381.9|6402.4|6399.4|6406.4|6403.4|6384.4|6381.4|1279
1605016800000|2020-11-10 14:00:00|6400.4|6397.4|6427.4|6424.4|6428.4|6425.4|6392.4|6389.4|1834
1605020400000|2020-11-10 15:00:00|6426.9|6423.9|6409.4|6406.4|6433.4|6430.4|6396.4|6393.4|2330
1605024000000|2020-11-10 16:00:00|6408.4|6405.4|6426.4|6423.4|6429.9|6426.9|6408.4|6405.4|1502
1605027600000|2020-11-10 17:00:00|6426.9|6423.9|6423.4|6420.4|6434.4|6431.4|6419.4|6416.4|791
1605031200000|2020-11-10 18:00:00|6423.9|6420.9|6417.4|6414.4|6427.9|6424.9|6403.9|6400.9|870
1605034800000|2020-11-10 19:00:00|6417.9|6414.9|6412.4|6409.4|6419.4|6416.4|6399.4|6396.4|1430
1605038400000|2020-11-10 20:00:00|6411.9|6408.9|6397.4|6394.4|6419.4|6416.4|6396.9|6393.9|1100
1605042000000|2020-11-10 21:00:00|6402.4|6398.4|6405.6|6401.6|6411.4|6407.4|6400.7|6396.7|3
1605045600000|2020-11-10 22:00:00|6404.8|6400.8|6415.4|6413.4|6418.4|6416.4|6396.9|6394.9|914
1605049200000|2020-11-10 23:00:00|6415.9|6413.9|6420.4|6419.4|6434.4|6433.4|6406.4|6405.4|5625
1605052800000|2020-11-11 00:00:00|6419.9|6418.9|6423.4|6422.4|6423.4|6422.4|6403.4|6402.4|4001
1605056400000|2020-11-11 01:00:00|6422.4|6421.4|6441.4|6440.4|6441.4|6440.4|6411.4|6410.4|4596
1605060000000|2020-11-11 02:00:00|6441.9|6440.9|6441.4|6440.4|6451.4|6450.4|6438.9|6437.9|4338
1605063600000|2020-11-11 03:00:00|6441.9|6440.9|6444.9|6443.9|6448.9|6447.9|6438.4|6437.4|3541
1605067200000|2020-11-11 04:00:00|6445.4|6444.4|6450.4|6449.4|6454.4|6453.4|6442.4|6441.4|4078
1605070800000|2020-11-11 05:00:00|6447.3|6445.3|6448.5|6444.5|6451.3|6449.3|6439|6435|6282
1605074400000|2020-11-11 06:00:00|6448.9|6444.9|6446.8|6443.8|6455.8|6452.8|6445.8|6442.5|653
1605078000000|2020-11-11 07:00:00|6447.8|6444.8|6445.8|6442.8|6464.8|6461.8|6445.8|6442.8|1360
1605081600000|2020-11-11 08:00:00|6446.3|6443.3|6469.8|6466.8|6471.8|6468.8|6441.8|6438.8|2856
1605085200000|2020-11-11 09:00:00|6470.3|6467.3|6465.8|6462.8|6475.8|6472.8|6457.3|6454.3|1087
1605088800000|2020-11-11 10:00:00|6466.3|6463.3|6477.3|6474.3|6481.8|6478.8|6459.8|6456.8|736
1605092400000|2020-11-11 11:00:00|6477.8|6474.8|6483.8|6480.8|6485.3|6482.3|6468.8|6465.8|636
1605096000000|2020-11-11 12:00:00|6482.8|6479.8|6484.8|6481.8|6491.8|6488.8|6478.8|6475.8|886
1605099600000|2020-11-11 13:00:00|6484.3|6481.3|6476.8|6473.8|6492.3|6489.3|6473.8|6470.8|764
1605103200000|2020-11-11 14:00:00|6475.8|6472.8|6471.3|6468.3|6480.3|6477.3|6465.8|6462.8|1241
1605106800000|2020-11-11 15:00:00|6471.8|6468.8|6478.8|6475.8|6479.8|6476.8|6464.8|6461.8|1166
1605110400000|2020-11-11 16:00:00|6477.8|6474.8|6482.8|6479.8|6484.8|6481.8|6472.8|6469.8|717
1605114000000|2020-11-11 17:00:00|6482.3|6479.3|6481.8|6478.8|6487.3|6484.3|6477.8|6474.8|270
1605117600000|2020-11-11 18:00:00|6482.3|6479.3|6472.8|6469.8|6484.3|6481.3|6472.3|6469.3|377
1605121200000|2020-11-11 19:00:00|6473.3|6470.3|6459.8|6456.8|6478.8|6475.8|6452.8|6449.8|466
1605124800000|2020-11-11 20:00:00|6459.3|6456.3|6469.8|6466.8|6473.8|6470.8|6451.8|6448.8|689
1605128400000|2020-11-11 21:00:00|6470.2|6466.2|6476.5|6472.5|6481.8|6477.8|6470.2|6466.2|0
1605132000000|2020-11-11 22:00:00|6476.6|6472.6|6478.8|6476.8|6480.8|6478.8|6461.3|6459.3|1201
1605135600000|2020-11-11 23:00:00|6477.3|6475.3|6447.3|6446.3|6478.8|6477.8|6446.8|6445.8|4438
1605139200000|2020-11-12 00:00:00|6446.8|6445.8|6448.8|6447.8|6467.3|6466.3|6445.8|6444.8|3390
1605142800000|2020-11-12 01:00:00|6447.3|6446.3|6432.3|6431.3|6448.8|6447.8|6427.8|6426.8|4623
1605146400000|2020-11-12 02:00:00|6432.8|6431.8|6434.8|6433.8|6440.8|6439.8|6429.3|6428.3|3246
1605150000000|2020-11-12 03:00:00|6435.3|6434.3|6409.8|6408.8|6439.3|6438.3|6400.8|6399.8|5037
1605153600000|2020-11-12 04:00:00|6410.3|6409.3|6412.3|6411.3|6422.8|6421.8|6407.3|6406.3|4022
1605157200000|2020-11-12 05:00:00|6412.8|6410.8|6431.8|6427.8|6437.1|6433.1|6412.8|6410.8|6305
1605160800000|2020-11-12 06:00:00|6431.6|6427.6|6432.8|6429.8|6434.8|6431.8|6416.8|6413.8|1480
1605164400000|2020-11-12 07:00:00|6433.8|6430.8|6434.3|6431.3|6443.3|6440.3|6429.8|6426.8|1180
1605168000000|2020-11-12 08:00:00|6434.8|6431.8|6430.8|6427.8|6454.3|6451.3|6429.3|6426.3|1707
1605171600000|2020-11-12 09:00:00|6431.8|6428.8|6449.8|6446.8|6451.8|6448.8|6430.8|6427.8|854
1605175200000|2020-11-12 10:00:00|6450.3|6447.3|6451.3|6448.3|6454.8|6451.8|6443.8|6440.8|586
1605178800000|2020-11-12 11:00:00|6450.8|6447.8|6445.8|6442.8|6455.3|6452.3|6445.3|6442.3|567
1605182400000|2020-11-12 12:00:00|6446.8|6443.8|6429.3|6426.3|6446.8|6443.8|6427.3|6424.3|1056
1605186000000|2020-11-12 13:00:00|6429.8|6426.8|6435.8|6432.8|6436.3|6433.3|6424.8|6421.8|919
1605189600000|2020-11-12 14:00:00|6436.8|6433.8|6431.8|6428.8|6436.8|6433.8|6422.8|6419.8|1122
1605193200000|2020-11-12 15:00:00|6431.3|6428.3|6430.8|6427.8|6437.3|6434.3|6424.3|6421.3|1226
1605196800000|2020-11-12 16:00:00|6430.3|6427.3|6420.8|6417.8|6431.3|6428.3|6416.8|6413.8|468
1605200400000|2020-11-12 17:00:00|6421.3|6418.3|6410.8|6407.8|6432.8|6429.8|6404.8|6401.8|1033
1605204000000|2020-11-12 18:00:00|6410.3|6407.3|6408.8|6405.8|6413.8|6410.8|6398.8|6395.8|726
1605207600000|2020-11-12 19:00:00|6409.8|6406.8|6389.8|6386.8|6412.8|6409.8|6389.8|6386.8|757
1605211200000|2020-11-12 20:00:00|6389.3|6386.3|6399.3|6396.3|6401.8|6398.8|6384.3|6381.3|829
1605214800000|2020-11-12 21:00:00|6403.1|6399.1|6403.5|6399.5|6415.7|6411.7|6400.8|6396.8|0
1605218400000|2020-11-12 22:00:00|6403.7|6399.7|6394.8|6392.8|6403.7|6399.7|6386.3|6384.3|1009
1605222000000|2020-11-12 23:00:00|6395.8|6393.8|6408.8|6407.8|6414.8|6413.8|6391.3|6390.3|2594
1605225600000|2020-11-13 00:00:00|6409.3|6408.3|6389.2|6388.2|6418.7|6417.7|6388.7|6387.7|2931
1605229200000|2020-11-13 01:00:00|6388.7|6387.7|6381.7|6380.7|6396.7|6395.7|6378.7|6377.7|3834
1605232800000|2020-11-13 02:00:00|6380.7|6379.7|6397.7|6396.7|6401.7|6400.7|6377.7|6376.7|3052
1605236400000|2020-11-13 03:00:00|6398.7|6397.7|6401.7|6400.7|6407.7|6406.7|6391.2|6390.2|2483
1605240000000|2020-11-13 04:00:00|6402.7|6401.7|6408.7|6407.7|6414.2|6413.2|6391.7|6390.7|3308
1605243600000|2020-11-13 05:00:00|6407.2|6405.2|6401.7|6397.7|6409.2|6407.2|6392.2|6390.2|5109
1605247200000|2020-11-13 06:00:00|6401.8|6397.8|6402.7|6399.7|6408.7|6405.7|6392.7|6389.7|680
1605250800000|2020-11-13 07:00:00|6402.2|6399.2|6405.7|6402.7|6406.2|6403.2|6391.7|6388.7|812
1605254400000|2020-11-13 08:00:00|6406.7|6403.7|6413.7|6410.7|6419.7|6416.7|6401.7|6398.7|1284
1605258000000|2020-11-13 09:00:00|6414.2|6411.2|6432.2|6429.2|6433.7|6430.7|6413.7|6410.7|783
1605261600000|2020-11-13 10:00:00|6431.7|6428.7|6434.7|6431.7|6438.7|6435.7|6425.7|6422.7|579
1605265200000|2020-11-13 11:00:00|6435.2|6432.2|6426.7|6423.7|6435.7|6432.7|6420.7|6417.7|370
1605268800000|2020-11-13 12:00:00|6427.2|6424.2|6417.7|6414.7|6428.7|6425.7|6416.7|6413.7|466
1605272400000|2020-11-13 13:00:00|6418.2|6415.2|6418.2|6415.2|6424.2|6421.2|6415.7|6412.7|400
1605276000000|2020-11-13 14:00:00|6417.7|6414.7|6432.7|6429.7|6434.7|6431.7|6409.7|6406.7|742
1605279600000|2020-11-13 15:00:00|6431.7|6428.7|6424.7|6421.7|6434.7|6431.7|6419.7|6416.7|1091
1605283200000|2020-11-13 16:00:00|6425.2|6422.2|6435.7|6432.7|6437.7|6434.7|6425.2|6422.2|693
1605286800000|2020-11-13 17:00:00|6436.2|6433.2|6434.7|6431.7|6437.7|6434.7|6429.7|6426.7|385
1605290400000|2020-11-13 18:00:00|6433.7|6430.7|6442.7|6439.7|6442.7|6439.7|6431.2|6428.2|911
1605294000000|2020-11-13 19:00:00|6442.2|6439.2|6458.7|6455.7|6460.2|6457.2|6440.2|6437.2|739
1605297600000|2020-11-13 20:00:00|6457.7|6454.7|6447.7|6444.7|6458.2|6455.2|6440.7|6437.7|1066
1605301200000|2020-11-13 21:00:00|6445.4|6441.4|6446.9|6442.9|6450.8|6446.8|6442.1|6438.1|0
1605477600000|2020-11-15 22:00:00|6455.2|6453.2|6468.7|6466.7|6476.2|6474.2|6453.2|6451.2|651
1605481200000|2020-11-15 23:00:00|6468.2|6466.2|6483.7|6482.7|6498.7|6497.7|6460.2|6458.2|5266
1605484800000|2020-11-16 00:00:00|6483.2|6482.2|6465.8|6464.8|6484.7|6483.7|6461.3|6460.3|3613
1605488400000|2020-11-16 01:00:00|6466.3|6465.3|6453.3|6452.3|6474.8|6473.8|6450.8|6449.8|3486
1605492000000|2020-11-16 02:00:00|6453.8|6452.8|6449.8|6448.8|6464.3|6463.3|6448.8|6447.8|2689
1605495600000|2020-11-16 03:00:00|6449.3|6448.3|6457.8|6456.8|6457.8|6456.8|6443.8|6442.8|2764
1605499200000|2020-11-16 04:00:00|6458.8|6457.8|6457.8|6456.8|6463.8|6462.8|6453.8|6452.8|2766
1605502800000|2020-11-16 05:00:00|6458.3|6456.3|6486.3|6482.3|6490.5|6487.8|6458.3|6456.3|6375
1605506400000|2020-11-16 06:00:00|6486|6482|6482.8|6479.8|6490.8|6487.8|6478.8|6475.8|882
1605510000000|2020-11-16 07:00:00|6482.3|6479.3|6479.8|6476.8|6487.8|6484.8|6478.8|6475.8|904
1605513600000|2020-11-16 08:00:00|6480.3|6477.3|6451.8|6448.8|6480.3|6477.3|6443.8|6440.8|1822
1605517200000|2020-11-16 09:00:00|6451.3|6448.3|6473.8|6470.8|6474.3|6471.3|6450.8|6447.8|733
1605520800000|2020-11-16 10:00:00|6474.3|6471.3|6469.8|6466.8|6476.8|6473.8|6465.8|6462.8|237
1605524400000|2020-11-16 11:00:00|6470.3|6467.3|6504.8|6501.8|6513.8|6510.8|6468.8|6465.8|2057
1605528000000|2020-11-16 12:00:00|6503.8|6500.8|6496.8|6493.8|6521.8|6518.8|6493.8|6490.8|1763
1605531600000|2020-11-16 13:00:00|6496.3|6493.3|6497.8|6494.8|6510.3|6507.3|6491.8|6488.8|830
1605535200000|2020-11-16 14:00:00|6498.3|6495.3|6485.3|6482.3|6502.8|6499.8|6475.8|6472.8|1105
1605538800000|2020-11-16 15:00:00|6485.8|6482.8|6488.8|6485.8|6492.8|6489.8|6479.3|6476.3|1057
1605542400000|2020-11-16 16:00:00|6489.8|6486.8|6488.8|6485.8|6492.8|6489.8|6482.8|6479.8|737
1605546000000|2020-11-16 17:00:00|6489.8|6486.8|6485.8|6482.8|6491.8|6488.8|6481.8|6478.8|359
1605549600000|2020-11-16 18:00:00|6486.3|6483.3|6482.3|6479.3|6486.8|6483.8|6473.8|6470.8|610
1605553200000|2020-11-16 19:00:00|6482.8|6479.8|6486.8|6483.8|6490.8|6487.8|6478.3|6475.3|218
1605556800000|2020-11-16 20:00:00|6487.3|6484.3|6494.3|6491.3|6496.8|6493.8|6479.8|6476.8|817
1605560400000|2020-11-16 21:00:00|6505.4|6501.4|6499|6495|6508.2|6504.2|6498.6|6494.6|0
1605564000000|2020-11-16 22:00:00|6499.1|6495.1|6512.3|6510.3|6516.3|6514.3|6497.3|6494.6|1040
1605567600000|2020-11-16 23:00:00|6510.8|6508.8|6520.8|6519.8|6529.8|6528.8|6495.8|6494.8|5866
1605571200000|2020-11-17 00:00:00|6519.8|6518.8|6507.8|6506.8|6520.8|6519.8|6492.8|6491.8|4347
1605574800000|2020-11-17 01:00:00|6507.3|6506.3|6498.8|6497.8|6516.8|6515.8|6497.8|6496.8|3766
1605578400000|2020-11-17 02:00:00|6497.8|6496.8|6502.8|6501.8|6504.3|6503.3|6496.8|6495.8|2111
1605582000000|2020-11-17 03:00:00|6503.3|6502.3|6501.8|6500.8|6509.8|6508.8|6497.8|6496.8|2807
1605585600000|2020-11-17 04:00:00|6502.3|6501.3|6498.8|6497.8|6502.8|6501.8|6489.8|6488.8|3802
1605589200000|2020-11-17 05:00:00|6499.3|6497.3|6498.4|6494.4|6505.2|6502.3|6494.3|6492.3|5058
1605592800000|2020-11-17 06:00:00|6498.8|6494.8|6502.3|6499.3|6506.8|6503.8|6498.1|6494.1|860
1605596400000|2020-11-17 07:00:00|6501.8|6498.8|6505.3|6502.3|6505.3|6502.3|6493.8|6490.8|688
1605600000000|2020-11-17 08:00:00|6505.8|6502.8|6492.8|6489.8|6517.8|6514.8|6488.8|6485.8|1546
1605603600000|2020-11-17 09:00:00|6492.3|6489.3|6496.8|6493.8|6499.8|6496.8|6483.8|6480.8|878
1605607200000|2020-11-17 10:00:00|6497.3|6494.3|6497.8|6494.8|6504.8|6501.8|6492.8|6489.8|577
1605610800000|2020-11-17 11:00:00|6497.3|6494.3|6489.8|6486.8|6497.8|6494.8|6482.8|6479.8|404
1605614400000|2020-11-17 12:00:00|6488.8|6485.8|6483.8|6480.8|6498.8|6495.8|6481.8|6478.8|658
1605618000000|2020-11-17 13:00:00|6483.3|6480.3|6484.3|6481.3|6484.3|6481.3|6471.8|6468.8|766
1605621600000|2020-11-17 14:00:00|6483.8|6480.8|6480.8|6477.8|6492.8|6489.8|6477.8|6474.8|1319
1605625200000|2020-11-17 15:00:00|6481.3|6478.3|6507.8|6504.8|6512.3|6509.3|6480.8|6477.8|1198
1605628800000|2020-11-17 16:00:00|6507.3|6504.3|6513.8|6510.8|6518.8|6515.8|6503.8|6500.8|659
1605632400000|2020-11-17 17:00:00|6514.3|6511.3|6518.3|6515.3|6521.3|6518.3|6511.8|6508.8|329
1605636000000|2020-11-17 18:00:00|6518.8|6515.8|6518.8|6515.8|6522.8|6519.8|6515.3|6512.3|284
1605639600000|2020-11-17 19:00:00|6519.3|6516.3|6524.3|6521.3|6528.8|6525.8|6518.8|6515.8|320
1605643200000|2020-11-17 20:00:00|6523.8|6520.8|6514.8|6511.8|6523.8|6520.8|6505.8|6502.8|743
1605646800000|2020-11-17 21:00:00|6518.3|6514.3|6508.5|6504.5|6522.2|6518.2|6507.7|6503.7|0
1605650400000|2020-11-17 22:00:00|6508.2|6504.2|6507.8|6505.8|6516.8|6514.8|6504.3|6502.3|492
1605654000000|2020-11-17 23:00:00|6508.3|6506.3|6535.8|6534.8|6539.3|6538.3|6504.8|6503.8|3911
1605657600000|2020-11-18 00:00:00|6535.3|6534.3|6526.6|6525.6|6539.8|6538.8|6519.1|6518.1|3349
1605661200000|2020-11-18 01:00:00|6527.1|6526.1|6527.1|6526.1|6544.1|6543.1|6527.1|6526.1|2879
1605664800000|2020-11-18 02:00:00|6526.6|6525.6|6527.1|6526.1|6530.1|6529.1|6517.1|6516.1|2140
1605668400000|2020-11-18 03:00:00|6528.1|6527.1|6533.1|6532.1|6535.1|6534.1|6522.6|6521.6|2182
1605672000000|2020-11-18 04:00:00|6533.6|6532.6|6525.6|6524.6|6536.6|6535.6|6520.1|6519.1|2811
1605675600000|2020-11-18 05:00:00|6526.1|6524.1|6530.7|6526.7|6541.6|6539.6|6523.6|6520.8|6137
1605679200000|2020-11-18 06:00:00|6530.5|6526.5|6519.6|6516.6|6533.2|6529.2|6516.1|6513.1|1384
1605682800000|2020-11-18 07:00:00|6520.1|6517.1|6519.6|6516.6|6527.1|6524.1|6515.1|6512.1|804
1605686400000|2020-11-18 08:00:00|6520.1|6517.1|6526.6|6523.6|6531.6|6528.6|6515.1|6512.1|1149
1605690000000|2020-11-18 09:00:00|6527.1|6524.1|6537.1|6534.1|6540.1|6537.1|6523.1|6520.1|605
1605693600000|2020-11-18 10:00:00|6537.6|6534.6|6542.1|6539.1|6549.6|6546.6|6536.6|6533.6|595
1605697200000|2020-11-18 11:00:00|6541.1|6538.1|6556.6|6553.6|6565.1|6562.1|6540.1|6537.1|513
1605700800000|2020-11-18 12:00:00|6557.1|6554.1|6567.1|6564.1|6573.1|6570.1|6556.1|6553.1|448
1605704400000|2020-11-18 13:00:00|6566.6|6563.6|6569.1|6566.1|6569.6|6566.6|6557.6|6554.6|305
1605708000000|2020-11-18 14:00:00|6569.6|6566.6|6565.1|6562.1|6571.1|6568.1|6555.1|6552.1|936
1605711600000|2020-11-18 15:00:00|6564.6|6561.6|6560.1|6557.1|6569.6|6566.6|6559.6|6556.6|650
1605715200000|2020-11-18 16:00:00|6561.1|6558.1|6568.1|6565.1|6574.1|6571.1|6561.1|6558.1|696
1605718800000|2020-11-18 17:00:00|6568.6|6565.6|6560.1|6557.1|6573.1|6570.1|6560.1|6557.1|506
1605722400000|2020-11-18 18:00:00|6559.6|6556.6|6553.6|6550.6|6563.1|6560.1|6548.6|6545.6|576
1605726000000|2020-11-18 19:00:00|6553.1|6550.1|6547.1|6544.1|6557.1|6554.1|6538.1|6535.1|620
1605729600000|2020-11-18 20:00:00|6546.6|6543.6|6510.6|6507.6|6547.1|6544.1|6509.1|6506.1|1484
1605733200000|2020-11-18 21:00:00|6509.8|6505.8|6513.7|6509.7|6521.2|6517.2|6505.6|6501.6|0
1605736800000|2020-11-18 22:00:00|6513.8|6509.8|6521.6|6519.6|6523.6|6521.6|6503.6|6501.6|1070
1605740400000|2020-11-18 23:00:00|6520.6|6518.6|6502.6|6501.6|6521.6|6520.6|6493.1|6492.1|4025
1605744000000|2020-11-19 00:00:00|6503.1|6502.1|6504.1|6503.1|6511.1|6510.1|6498.1|6497.1|2861
1605747600000|2020-11-19 01:00:00|6505.1|6504.1|6523.1|6522.1|6526.1|6525.1|6504.1|6503.1|2877
1605751200000|2020-11-19 02:00:00|6524.1|6523.1|6518.1|6517.1|6531.1|6530.1|6518.1|6517.1|2017
1605754800000|2020-11-19 03:00:00|6519.1|6518.1|6524.1|6523.1|6528.1|6527.1|6515.1|6514.1|2142
1605758400000|2020-11-19 04:00:00|6524.6|6523.6|6534.1|6533.1|6535.1|6534.1|6521.1|6520.1|3632
1605762000000|2020-11-19 05:00:00|6534.4|6532.4|6543.3|6539.3|6551.4|6547.4|6528.4|6526.4|6708
1605765600000|2020-11-19 06:00:00|6543.7|6539.7|6548.9|6545.9|6549.9|6546.9|6540.9|6537.9|914
1605769200000|2020-11-19 07:00:00|6549.9|6546.9|6534.9|6531.9|6550.9|6547.9|6534.9|6531.9|630
1605772800000|2020-11-19 08:00:00|6535.4|6532.4|6528.4|6525.4|6551.4|6548.4|6526.4|6523.4|1573
1605776400000|2020-11-19 09:00:00|6528.9|6525.9|6533.4|6530.4|6538.9|6535.9|6523.4|6520.4|695
1605780000000|2020-11-19 10:00:00|6532.9|6529.9|6534.9|6531.9|6537.4|6534.4|6524.9|6521.9|669
1605783600000|2020-11-19 11:00:00|6535.4|6532.4|6546.9|6543.9|6548.9|6545.9|6530.9|6527.9|591
1605787200000|2020-11-19 12:00:00|6547.4|6544.4|6552.9|6549.9|6555.9|6552.9|6544.9|6541.9|345
1605790800000|2020-11-19 13:00:00|6552.4|6549.4|6548.9|6545.9|6553.9|6550.9|6542.9|6539.9|471
1605794400000|2020-11-19 14:00:00|6549.4|6546.4|6553.9|6550.9|6556.9|6553.9|6535.4|6532.4|788
1605798000000|2020-11-19 15:00:00|6554.4|6551.4|6551.9|6548.9|6557.9|6554.9|6542.4|6539.4|1422
1605801600000|2020-11-19 16:00:00|6550.9|6547.9|6554.4|6551.4|6557.9|6554.9|6544.9|6541.9|758
1605805200000|2020-11-19 17:00:00|6553.9|6550.9|6544.4|6541.4|6556.4|6553.4|6543.9|6540.9|323
1605808800000|2020-11-19 18:00:00|6544.9|6541.9|6559.9|6556.9|6561.4|6558.4|6544.9|6541.9|328
1605812400000|2020-11-19 19:00:00|6559.4|6556.4|6562.9|6559.9|6572.4|6569.4|6553.9|6550.9|457
1605816000000|2020-11-19 20:00:00|6562.4|6559.4|6567.9|6564.9|6569.9|6566.9|6558.4|6555.4|516
1605819600000|2020-11-19 21:00:00|6562.5|6558.5|6546.7|6542.7|6568|6564|6544.4|6540.4|1
1605823200000|2020-11-19 22:00:00|6547|6543|6548.9|6546.9|6554.6|6551.4|6541.4|6539.4|710
1605826800000|2020-11-19 23:00:00|6548.4|6546.4|6548.4|6547.4|6551.4|6550.4|6534.9|6533.9|3690
1605830400000|2020-11-20 00:00:00|6548.9|6547.9|6550.9|6549.9|6562.9|6561.9|6548.9|6547.9|2459
1605834000000|2020-11-20 01:00:00|6551.9|6550.9|6555.9|6554.9|6562.9|6561.9|6549.9|6548.9|2175
1605837600000|2020-11-20 02:00:00|6555.4|6554.4|6553.8|6552.8|6562.9|6561.9|6550.9|6549.9|1738
1605841200000|2020-11-20 03:00:00|6552.8|6551.8|6540.8|6539.8|6560.8|6559.8|6536.8|6535.8|2406
1605844800000|2020-11-20 04:00:00|6540.3|6539.3|6546.8|6545.8|6550.8|6549.8|6538.3|6537.3|2997
1605848400000|2020-11-20 05:00:00|6546.7|6544.7|6540.7|6536.7|6547.7|6545.7|6532.7|6530.7|6080
1605852000000|2020-11-20 06:00:00|6540.2|6536.2|6542.2|6539.2|6543.7|6540.7|6534.2|6531.2|661
1605855600000|2020-11-20 07:00:00|6541.2|6538.2|6541.2|6538.2|6545.2|6542.2|6534.2|6531.2|599
1605859200000|2020-11-20 08:00:00|6541.7|6538.7|6556.2|6553.2|6558.7|6555.7|6536.2|6533.2|907
1605862800000|2020-11-20 09:00:00|6555.2|6552.2|6562.2|6559.2|6564.7|6561.7|6550.2|6547.2|408
1605866400000|2020-11-20 10:00:00|6562.7|6559.7|6566.7|6563.7|6571.2|6568.2|6561.2|6558.2|525
1605870000000|2020-11-20 11:00:00|6566.2|6563.2|6565.2|6562.2|6567.2|6564.2|6558.2|6555.2|380
1605873600000|2020-11-20 12:00:00|6566.2|6563.2|6556.7|6553.7|6566.2|6563.2|6552.2|6549.2|381
1605877200000|2020-11-20 13:00:00|6556.2|6553.2|6549.2|6546.2|6559.2|6556.2|6549.2|6546.2|339
1605880800000|2020-11-20 14:00:00|6548.2|6545.2|6554.2|6551.2|6557.2|6554.2|6544.7|6541.7|475
1605884400000|2020-11-20 15:00:00|6554.7|6551.7|6554.2|6551.2|6557.7|6554.7|6545.2|6542.2|880
1605888000000|2020-11-20 16:00:00|6553.7|6550.7|6558.2|6555.2|6564.2|6561.2|6553.2|6550.2|448
1605891600000|2020-11-20 17:00:00|6557.2|6554.2|6566.2|6563.2|6566.7|6563.7|6555.7|6552.7|493
1605895200000|2020-11-20 18:00:00|6565.2|6562.2|6567.7|6564.7|6573.7|6570.7|6565.2|6562.2|369
1605898800000|2020-11-20 19:00:00|6567.2|6564.2|6581.7|6578.7|6585.2|6582.2|6566.2|6563.2|730
1605902400000|2020-11-20 20:00:00|6582.2|6579.2|6571.2|6568.2|6583.2|6580.2|6563.2|6560.2|719
1605906000000|2020-11-20 21:00:00|6571.8|6567.8|6569.4|6565.4|6573.4|6569.4|6556.9|6552.9|0
1606082400000|2020-11-22 22:00:00|6565.2|6563.2|6556.7|6554.7|6570.7|6568.7|6550.2|6548.2|554
1606086000000|2020-11-22 23:00:00|6557.2|6555.2|6578.2|6577.2|6580.2|6579.2|6557.2|6555.2|4484
1606089600000|2020-11-23 00:00:00|6577.7|6576.7|6587.2|6586.2|6596.2|6595.2|6569.2|6568.2|2616
1606093200000|2020-11-23 01:00:00|6587.7|6586.7|6569.2|6568.2|6588.2|6587.2|6568.2|6567.2|2523
1606096800000|2020-11-23 02:00:00|6568.2|6567.2|6571.2|6570.2|6575.2|6574.2|6567.2|6566.2|1153
1606100400000|2020-11-23 03:00:00|6570.2|6569.2|6575.2|6574.2|6576.2|6575.2|6569.7|6568.7|1702
1606104000000|2020-11-23 04:00:00|6575.7|6574.7|6570.2|6569.2|6576.2|6575.2|6569.2|6568.2|2337
1606107600000|2020-11-23 05:00:00|6570.7|6568.7|6568.7|6564.7|6573.7|6571.7|6558.7|6556.7|5717
1606111200000|2020-11-23 06:00:00|6568.4|6564.4|6571.2|6568.2|6573.2|6570.2|6565.2|6562.2|610
1606114800000|2020-11-23 07:00:00|6571.7|6568.7|6582.2|6579.2|6587.7|6584.7|6571.7|6568.7|1391
1606118400000|2020-11-23 08:00:00|6581.7|6578.7|6588.7|6585.7|6593.2|6590.2|6576.2|6573.2|693
1606122000000|2020-11-23 09:00:00|6589.2|6586.2|6578.7|6575.7|6589.2|6586.2|6574.2|6571.2|368
1606125600000|2020-11-23 10:00:00|6579.2|6576.2|6577.2|6574.2|6582.2|6579.2|6574.7|6571.7|182
1606129200000|2020-11-23 11:00:00|6577.7|6574.7|6576.2|6573.2|6579.2|6576.2|6572.2|6569.2|260
1606132800000|2020-11-23 12:00:00|6575.7|6572.7|6578.7|6575.7|6580.2|6577.2|6568.2|6565.2|481
1606136400000|2020-11-23 13:00:00|6578.2|6575.2|6570.2|6567.2|6582.2|6579.2|6565.2|6562.2|863
1606140000000|2020-11-23 14:00:00|6570.7|6567.7|6585.2|6582.2|6592.2|6589.2|6566.7|6563.7|1285
1606143600000|2020-11-23 15:00:00|6585.7|6582.7|6597.2|6594.2|6597.2|6594.2|6581.2|6578.2|1174
1606147200000|2020-11-23 16:00:00|6596.7|6593.7|6582.2|6579.2|6596.7|6593.7|6574.2|6571.2|1065
1606150800000|2020-11-23 17:00:00|6581.7|6578.7|6591.7|6588.7|6592.2|6589.2|6577.2|6574.2|258
1606154400000|2020-11-23 18:00:00|6592.2|6589.2|6595.2|6592.2|6596.2|6593.2|6588.2|6585.2|275
1606158000000|2020-11-23 19:00:00|6594.7|6591.7|6608.2|6605.2|6609.2|6606.2|6586.2|6583.2|559
1606161600000|2020-11-23 20:00:00|6608.7|6605.7|6596.2|6593.2|6616.7|6613.7|6587.7|6584.7|1520
1606165200000|2020-11-23 21:00:00|6594.3|6590.3|6600.6|6596.6|6601.7|6597.7|6594.3|6590.3|0
1606168800000|2020-11-23 22:00:00|6600.5|6596.5|6597.2|6595.2|6605|6601|6586.7|6584.7|775
1606172400000|2020-11-23 23:00:00|6597.7|6595.7|6633.2|6632.2|6636.2|6635.2|6594.2|6593.2|5001
1606176000000|2020-11-24 00:00:00|6632.2|6631.2|6638.7|6637.7|6643.2|6642.2|6628.7|6627.7|3045
1606179600000|2020-11-24 01:00:00|6639.2|6638.2|6629.7|6628.7|6641.2|6640.2|6627.7|6626.7|2214
1606183200000|2020-11-24 02:00:00|6629.2|6628.2|6640.2|6639.2|6641.2|6640.2|6629.2|6628.2|1876
1606186800000|2020-11-24 03:00:00|6641.2|6640.2|6645.7|6644.7|6646.2|6645.2|6635.2|6634.2|2048
1606190400000|2020-11-24 04:00:00|6645.2|6644.2|6660.2|6659.2|6663.7|6662.7|6645.2|6644.2|4204
1606194000000|2020-11-24 05:00:00|6660.6|6658.6|6656.5|6652.5|6661.6|6659.6|6644.6|6640.8|5923
1606197600000|2020-11-24 06:00:00|6656.3|6652.3|6645.1|6642.1|6658.2|6654.2|6641.1|6638.1|934
1606201200000|2020-11-24 07:00:00|6644.1|6641.1|6642.1|6639.1|6648.1|6645.1|6634.6|6631.6|776
1606204800000|2020-11-24 08:00:00|6643.1|6640.1|6629.1|6626.1|6650.1|6647.1|6625.1|6622.1|1814
1606208400000|2020-11-24 09:00:00|6630.1|6627.1|6635.1|6632.1|6636.1|6633.1|6628.1|6625.1|654
1606212000000|2020-11-24 10:00:00|6634.6|6631.6|6647.1|6644.1|6648.1|6645.1|6633.1|6630.1|579
1606215600000|2020-11-24 11:00:00|6646.1|6643.1|6647.1|6644.1|6651.1|6648.1|6644.1|6641.1|306
1606219200000|2020-11-24 12:00:00|6647.6|6644.6|6651.1|6648.1|6652.1|6649.1|6642.6|6639.6|514
1606222800000|2020-11-24 13:00:00|6650.6|6647.6|6656.1|6653.1|6657.1|6654.1|6650.1|6647.1|653
1606226400000|2020-11-24 14:00:00|6657.1|6654.1|6667.1|6664.1|6667.1|6664.1|6655.1|6652.1|1103
1606230000000|2020-11-24 15:00:00|6666.1|6663.1|6673.1|6670.1|6678.6|6675.6|6666.1|6663.1|1061
1606233600000|2020-11-24 16:00:00|6674.1|6671.1|6681.1|6678.1|6683.6|6680.6|6669.1|6666.1|808
1606237200000|2020-11-24 17:00:00|6681.6|6678.6|6684.6|6681.6|6686.6|6683.6|6677.1|6674.1|377
1606240800000|2020-11-24 18:00:00|6684.1|6681.1|6687.1|6684.1|6692.1|6689.1|6683.6|6680.6|398
1606244400000|2020-11-24 19:00:00|6687.6|6684.6|6690.1|6687.1|6690.1|6687.1|6683.1|6680.1|252
1606248000000|2020-11-24 20:00:00|6689.6|6686.6|6689.1|6686.1|6695.1|6692.1|6680.1|6677.1|769
1606251600000|2020-11-24 21:00:00|6692.1|6688.1|6704.3|6700.3|6708.9|6704.9|6690.6|6686.6|0
1606255200000|2020-11-24 22:00:00|6704.2|6700.2|6703.6|6701.6|6704.2|6701.6|6682.1|6680.1|756
1606258800000|2020-11-24 23:00:00|6700.6|6698.6|6697.1|6696.1|6712.1|6711.1|6690.1|6689.1|4573
1606262400000|2020-11-25 00:00:00|6696.6|6695.6|6694.7|6693.7|6699.1|6698.1|6685.2|6684.2|3673
1606266000000|2020-11-25 01:00:00|6695.2|6694.2|6696.2|6695.2|6702.2|6701.2|6691.7|6690.7|2854
1606269600000|2020-11-25 02:00:00|6696.7|6695.7|6693.2|6692.2|6702.2|6701.2|6688.7|6687.7|2110
1606273200000|2020-11-25 03:00:00|6692.7|6691.7|6693.2|6692.2|6699.2|6698.2|6685.2|6684.2|2804
1606276800000|2020-11-25 04:00:00|6694.2|6693.2|6690.2|6689.2|6703.2|6702.2|6690.2|6689.2|4022
1606280400000|2020-11-25 05:00:00|6690.6|6688.6|6675.6|6671.6|6692.6|6690.6|6671.6|6669.6|5989
1606284000000|2020-11-25 06:00:00|6675.7|6671.7|6684.6|6681.6|6689.1|6686.1|6672.6|6669.6|750
1606287600000|2020-11-25 07:00:00|6685.1|6682.1|6689.1|6686.1|6692.1|6689.1|6682.1|6679.1|658
1606291200000|2020-11-25 08:00:00|6689.6|6686.6|6673.1|6670.1|6689.6|6686.6|6671.6|6668.6|1204
1606294800000|2020-11-25 09:00:00|6673.6|6670.6|6667.1|6664.1|6678.1|6675.1|6660.1|6657.1|740
1606298400000|2020-11-25 10:00:00|6666.6|6663.6|6665.1|6662.1|6672.1|6669.1|6660.1|6657.1|650
1606302000000|2020-11-25 11:00:00|6666.1|6663.1|6672.1|6669.1|6674.1|6671.1|6665.1|6662.1|637
1606305600000|2020-11-25 12:00:00|6672.6|6669.6|6667.6|6664.6|6679.1|6676.1|6664.6|6661.6|351
1606309200000|2020-11-25 13:00:00|6668.1|6665.1|6668.6|6665.6|6672.1|6669.1|6663.1|6660.1|648
1606312800000|2020-11-25 14:00:00|6670.1|6667.1|6657.6|6654.6|6674.1|6671.1|6653.1|6650.1|971
1606316400000|2020-11-25 15:00:00|6658.1|6655.1|6659.1|6656.1|6668.1|6665.1|6651.6|6648.6|1302
1606320000000|2020-11-25 16:00:00|6659.6|6656.6|6675.1|6672.1|6675.1|6672.1|6658.1|6655.1|1389
1606323600000|2020-11-25 17:00:00|6675.6|6672.6|6684.1|6681.1|6684.1|6681.1|6672.1|6669.1|628
1606327200000|2020-11-25 18:00:00|6683.6|6680.6|6693.1|6690.1|6693.1|6690.1|6683.6|6680.6|804
1606330800000|2020-11-25 19:00:00|6692.1|6689.1|6684.1|6681.1|6693.1|6690.1|6680.1|6677.1|459
1606334400000|2020-11-25 20:00:00|6683.6|6680.6|6676.6|6673.6|6689.6|6686.6|6675.1|6672.1|706
1606338000000|2020-11-25 21:00:00|6677.9|6673.9|6677.1|6673.1|6683.8|6679.8|6674.2|6670.2|0
1606341600000|2020-11-25 22:00:00|6676.6|6672.6|6696.6|6694.6|6701.6|6699.6|6676.3|6672.3|991
1606345200000|2020-11-25 23:00:00|6694.1|6692.1|6677.2|6676.2|6694.6|6692.6|6671.2|6670.2|2880
1606348800000|2020-11-26 00:00:00|6676.2|6675.2|6678.2|6677.2|6689.2|6688.2|6675.2|6674.2|1922
1606352400000|2020-11-26 01:00:00|6679.2|6678.2|6667.2|6666.2|6682.2|6681.2|6665.2|6664.2|1863
1606356000000|2020-11-26 02:00:00|6666.2|6665.2|6668.7|6667.7|6677.2|6676.2|6664.2|6663.2|1765
1606359600000|2020-11-26 03:00:00|6669.2|6668.2|6652.2|6651.2|6669.2|6668.2|6650.2|6649.2|2157
1606363200000|2020-11-26 04:00:00|6653.2|6652.2|6644.2|6643.2|6653.2|6652.2|6641.2|6640.2|2931
1606366800000|2020-11-26 05:00:00|6644.7|6642.7|6650|6646|6650|6647.7|6637.7|6635.7|5776
1606370400000|2020-11-26 06:00:00|6650.4|6646.4|6651.7|6648.7|6653.2|6650.2|6640.2|6637.2|608
1606374000000|2020-11-26 07:00:00|6651.2|6648.2|6655.2|6652.2|6658.2|6655.2|6647.2|6644.2|643
1606377600000|2020-11-26 08:00:00|6654.7|6651.7|6638.2|6635.2|6657.2|6654.2|6637.7|6634.7|803
1606381200000|2020-11-26 09:00:00|6637.7|6634.7|6638.2|6635.2|6644.7|6641.7|6634.2|6631.2|274
1606384800000|2020-11-26 10:00:00|6638.7|6635.7|6629.2|6626.2|6640.2|6637.2|6629.2|6626.2|353
1606388400000|2020-11-26 11:00:00|6630.2|6627.2|6633.7|6630.7|6635.2|6632.2|6629.2|6626.2|258
1606392000000|2020-11-26 12:00:00|6633.2|6630.2|6628.2|6625.2|6635.2|6632.2|6628.2|6625.2|334
1606395600000|2020-11-26 13:00:00|6628.7|6625.7|6633.7|6630.7|6636.2|6633.2|6628.2|6625.2|158
1606399200000|2020-11-26 14:00:00|6634.2|6631.2|6638.2|6635.2|6641.2|6638.2|6632.2|6629.2|179
1606402800000|2020-11-26 15:00:00|6638.7|6635.7|6629.2|6626.2|6640.2|6637.2|6627.7|6624.7|320
1606406400000|2020-11-26 16:00:00|6629.7|6626.7|6636.7|6633.7|6637.2|6634.2|6627.2|6624.2|351
1606410000000|2020-11-26 17:00:00|6637.2|6634.2|6627.7|6624.7|6637.2|6634.2|6620.7|6617.7|336
1606413600000|2020-11-26 18:00:00|6628.2|6625.2|6630.2|6627.2|6630.7|6627.7|6627.7|6624.7|27
1606417200000|2020-11-26 19:00:00|6629.7|6626.7|6628.2|6625.2|6630.2|6627.2|6626.2|6623.2|8
1606420800000|2020-11-26 20:00:00|6627.7|6624.7|6628.2|6625.2|6632.2|6629.2|6624.7|6621.7|122
1606424400000|2020-11-26 21:00:00|6630.7|6626.7|6631.1|6627.1|6631.6|6627.6|6630.5|6626.5|0
1606428000000|2020-11-26 22:00:00|6631.3|6627.3|6617.7|6615.7|6632|6628|6615.2|6613.2|396
1606431600000|2020-11-26 23:00:00|6618.7|6616.7|6622.2|6621.2|6628.2|6627.2|6613.2|6612.2|2699
1606435200000|2020-11-27 00:00:00|6623.2|6622.2|6617.2|6616.2|6630.2|6629.2|6607.2|6606.2|2415
1606438800000|2020-11-27 01:00:00|6616.2|6615.2|6601.2|6600.2|6620.2|6619.2|6600.2|6599.2|2607
1606442400000|2020-11-27 02:00:00|6602.2|6601.2|6600.2|6599.2|6602.2|6601.2|6591.2|6590.2|1966
1606446000000|2020-11-27 03:00:00|6601.2|6600.2|6602.7|6601.7|6605.7|6604.7|6596.2|6595.2|1851
1606449600000|2020-11-27 04:00:00|6603.2|6602.2|6610.2|6609.2|6613.2|6612.2|6600.2|6599.2|3087
1606453200000|2020-11-27 05:00:00|6610.5|6608.5|6616.4|6612.4|6616.4|6612.4|6601.5|6599.5|4842
1606456800000|2020-11-27 06:00:00|6616|6612|6619.5|6616.5|6621.5|6618.5|6608|6604.7|722
1606460400000|2020-11-27 07:00:00|6620|6617|6611|6608|6620|6617|6611|6608|565
1606464000000|2020-11-27 08:00:00|6612|6609|6626|6623|6628|6625|6610|6607|1084
1606467600000|2020-11-27 09:00:00|6626.5|6623.5|6624.5|6621.5|6630|6627|6622.5|6619.5|382
1606471200000|2020-11-27 10:00:00|6624|6621|6631|6628|6631|6628|6620.5|6617.5|262
1606474800000|2020-11-27 11:00:00|6630.5|6627.5|6629|6626|6631|6628|6625|6622|192
1606478400000|2020-11-27 12:00:00|6628.5|6625.5|6629|6626|6630|6627|6627|6624|212
1606482000000|2020-11-27 13:00:00|6628|6625|6630|6627|6632|6629|6621|6618|464
1606485600000|2020-11-27 14:00:00|6630.5|6627.5|6627.5|6624.5|6638|6635|6627|6624|917
1606489200000|2020-11-27 15:00:00|6628|6625|6629|6626|6634.5|6631.5|6626.5|6623.5|539
1606492800000|2020-11-27 16:00:00|6628|6625|6633.5|6630.5|6637|6634|6626|6623|520
1606496400000|2020-11-27 17:00:00|6633|6630|6639|6636|6639.5|6636.5|6623|6620|534
1606500000000|2020-11-27 18:00:00|6638.5|6635.5|6637.5|6634.5|6644|6641|6636|6633|544
1606503600000|2020-11-27 19:00:00|6637|6634|6638.5|6635.5|6639|6636|6637|6634|110
1606507200000|2020-11-27 20:00:00|6638|6635|6643.5|6640.5|6647|6644|6637|6634|150
1606510800000|2020-11-27 21:00:00|6644.5|6640.2|6644.2|6640.2|6644.5|6640.2|6644.2|6640.2|0
1606687200000|2020-11-29 22:00:00|6631|6629|6628.5|6626.5|6636|6634|6625.5|6623.5|535
1606690800000|2020-11-29 23:00:00|6629.5|6627.5|6621|6620|6645|6644|6618.5|6617.5|3870
1606694400000|2020-11-30 00:00:00|6620|6619|6571.9|6570.9|6620|6619|6563.9|6562.9|7199
1606698000000|2020-11-30 01:00:00|6572.9|6571.9|6554.9|6553.9|6573.9|6572.9|6548.9|6547.9|4957
1606701600000|2020-11-30 02:00:00|6553.9|6552.9|6547.9|6546.9|6557.4|6556.4|6540.9|6539.9|3368
1606705200000|2020-11-30 03:00:00|6548.9|6547.9|6554.9|6553.9|6555.9|6554.9|6534.9|6533.9|3814
1606708800000|2020-11-30 04:00:00|6554.4|6553.4|6554.9|6553.9|6559.9|6558.9|6543.4|6542.4|5233
1606712400000|2020-11-30 05:00:00|6553.9|6552.9|6529.8|6525.8|6556.2|6554.2|6504.2|6502.2|18060
1606716000000|2020-11-30 06:00:00|6530|6526|6529.2|6526.2|6536.7|6533.7|6522.7|6519.7|1433
1606719600000|2020-11-30 07:00:00|6529.7|6526.7|6543.7|6540.7|6546.2|6543.2|6527.7|6524.7|1048
1606723200000|2020-11-30 08:00:00|6544.2|6541.2|6570.2|6567.2|6572.7|6569.7|6535.7|6532.7|1727
1606726800000|2020-11-30 09:00:00|6570.7|6567.7|6568.7|6565.7|6584.7|6581.7|6562.7|6559.7|1131
1606730400000|2020-11-30 10:00:00|6569.7|6566.7|6560.7|6557.7|6570.7|6567.7|6556.7|6553.7|808
1606734000000|2020-11-30 11:00:00|6560.2|6557.2|6560.7|6557.7|6562.7|6559.7|6542.7|6539.7|698
1606737600000|2020-11-30 12:00:00|6560.2|6557.2|6563.7|6560.7|6574.7|6571.7|6555.7|6552.7|632
1606741200000|2020-11-30 13:00:00|6563.2|6560.2|6573.7|6570.7|6573.7|6570.7|6561.7|6558.7|735
1606744800000|2020-11-30 14:00:00|6574.2|6571.2|6564.7|6561.7|6576.2|6573.2|6555.7|6552.7|1684
1606748400000|2020-11-30 15:00:00|6565.7|6562.7|6555.7|6552.7|6568.7|6565.7|6538.7|6535.7|1177
1606752000000|2020-11-30 16:00:00|6555.2|6552.2|6529.7|6526.7|6561.7|6558.7|6516.7|6513.7|1844
1606755600000|2020-11-30 17:00:00|6530.2|6527.2|6533.7|6530.7|6534.7|6531.7|6522.7|6519.7|588
1606759200000|2020-11-30 18:00:00|6534.2|6531.2|6524.7|6521.7|6535.2|6532.2|6524.7|6521.7|350
1606762800000|2020-11-30 19:00:00|6523.7|6520.7|6534.7|6531.7|6535.7|6532.7|6520.7|6517.7|635
1606766400000|2020-11-30 20:00:00|6535.2|6532.2|6521.7|6518.7|6537.7|6534.7|6516.7|6513.7|1719
1606770000000|2020-11-30 21:00:00|6520.3|6516.3|6539.4|6535.4|6539.9|6535.9|6520.3|6516.3|0
1606773600000|2020-11-30 22:00:00|6539.3|6535.3|6533.7|6531.7|6539.3|6535.7|6526.2|6524.2|745
1606777200000|2020-11-30 23:00:00|6534.2|6532.2|6552.6|6551.6|6552.6|6551.6|6511.6|6510.6|4470
1606780800000|2020-12-01 00:00:00|6552.1|6551.1|6580.6|6579.6|6586.6|6585.6|6551.6|6550.6|5129
1606784400000|2020-12-01 01:00:00|6581.6|6580.6|6608.6|6607.6|6608.6|6607.6|6577.6|6576.6|5904
1606788000000|2020-12-01 02:00:00|6607.6|6606.6|6606.6|6605.6|6612.6|6611.6|6601.1|6600.1|4201
1606791600000|2020-12-01 03:00:00|6607.6|6606.6|6601.1|6600.1|6616.6|6615.6|6600.6|6599.6|3212
1606795200000|2020-12-01 04:00:00|6600.6|6599.6|6589.6|6588.6|6608.6|6607.6|6584.6|6583.6|5079
1606798800000|2020-12-01 05:00:00|6590.1|6588.1|6589.5|6585.5|6595.1|6593.1|6584.1|6582.1|6034
1606802400000|2020-12-01 06:00:00|6589.2|6585.2|6588.1|6585.1|6590.2|6586.6|6582.6|6579.6|564
1606806000000|2020-12-01 07:00:00|6588.6|6585.6|6580.6|6577.6|6593.6|6590.6|6577.6|6574.6|673
1606809600000|2020-12-01 08:00:00|6580.1|6577.1|6607.6|6604.6|6607.6|6604.6|6572.6|6569.6|1349
1606813200000|2020-12-01 09:00:00|6606.6|6603.6|6611.6|6608.6|6623.6|6620.6|6606.6|6603.6|928
1606816800000|2020-12-01 10:00:00|6611.1|6608.1|6617.6|6614.6|6618.1|6615.1|6607.6|6604.6|482
1606820400000|2020-12-01 11:00:00|6618.1|6615.1|6614.6|6611.6|6619.6|6616.6|6612.6|6609.6|446
1606824000000|2020-12-01 12:00:00|6614.1|6611.1|6609.1|6606.1|6615.6|6612.6|6606.6|6603.6|288
1606827600000|2020-12-01 13:00:00|6609.6|6606.6|6609.6|6606.6|6613.6|6610.6|6603.1|6600.1|811
1606831200000|2020-12-01 14:00:00|6609.1|6606.1|6617.1|6614.1|6619.6|6616.6|6604.6|6601.6|1278
1606834800000|2020-12-01 15:00:00|6617.6|6614.6|6631.6|6628.6|6633.6|6630.6|6615.6|6612.6|2965
1606838400000|2020-12-01 16:00:00|6632.6|6629.6|6627.6|6624.6|6640.6|6637.6|6625.6|6622.6|1480
1606842000000|2020-12-01 17:00:00|6626.6|6623.6|6628.6|6625.6|6635.1|6632.1|6625.6|6622.6|451
1606845600000|2020-12-01 18:00:00|6629.1|6626.1|6633.6|6630.6|6636.6|6633.6|6626.6|6623.6|295
1606849200000|2020-12-01 19:00:00|6632.6|6629.6|6628.6|6625.6|6638.1|6635.1|6627.1|6624.1|348
1606852800000|2020-12-01 20:00:00|6627.6|6624.6|6625.6|6622.6|6631.1|6628.1|6614.6|6611.6|1249
1606856400000|2020-12-01 21:00:00|6626.3|6622.3|6626.8|6622.8|6630.6|6626.6|6620.4|6616.4|0
1606860000000|2020-12-01 22:00:00|6625.9|6621.9|6629.1|6627.1|6629.6|6627.6|6619.6|6617.1|443
1606863600000|2020-12-01 23:00:00|6628.1|6626.1|6600.1|6599.1|6628.1|6626.1|6591.6|6590.6|4486
1606867200000|2020-12-02 00:00:00|6600.6|6599.6|6573.6|6572.6|6601.6|6600.6|6573.6|6572.6|3834
1606870800000|2020-12-02 01:00:00|6574.6|6573.6|6572.6|6571.6|6575.1|6574.1|6559.6|6558.6|3746
1606874400000|2020-12-02 02:00:00|6573.1|6572.1|6573.6|6572.6|6575.6|6574.6|6563.1|6562.1|2836
1606878000000|2020-12-02 03:00:00|6574.1|6573.1|6584.6|6583.6|6590.6|6589.6|6574.1|6573.1|3108
1606881600000|2020-12-02 04:00:00|6585.1|6584.1|6596.6|6595.6|6598.6|6597.6|6583.6|6582.6|4257
1606885200000|2020-12-02 05:00:00|6596.7|6594.7|6592.2|6588.2|6599.7|6597.7|6588.7|6586.7|4776
1606888800000|2020-12-02 06:00:00|6592.6|6588.6|6605.2|6602.2|6607.2|6604.2|6592.1|6588.1|469
1606892400000|2020-12-02 07:00:00|6605.7|6602.7|6593.2|6590.2|6608.2|6605.2|6593.2|6590.2|854
1606896000000|2020-12-02 08:00:00|6592.2|6589.2|6596.7|6593.7|6597.2|6594.2|6582.2|6579.2|955
1606899600000|2020-12-02 09:00:00|6596.2|6593.2|6593.2|6590.2|6603.2|6600.2|6592.2|6589.2|418
1606903200000|2020-12-02 10:00:00|6592.7|6589.7|6593.2|6590.2|6596.7|6593.7|6591.2|6588.2|255
1606906800000|2020-12-02 11:00:00|6592.2|6589.2|6595.2|6592.2|6595.2|6592.2|6586.2|6583.2|259
1606910400000|2020-12-02 12:00:00|6594.2|6591.2|6592.2|6589.2|6598.2|6595.2|6588.2|6585.2|530
1606914000000|2020-12-02 13:00:00|6591.7|6588.7|6591.2|6588.2|6593.2|6590.2|6587.2|6584.2|667
1606917600000|2020-12-02 14:00:00|6590.2|6587.2|6610.7|6607.7|6612.2|6609.2|6588.7|6585.7|957
1606921200000|2020-12-02 15:00:00|6610.2|6607.2|6608.2|6605.2|6612.2|6609.2|6604.2|6601.2|761
1606924800000|2020-12-02 16:00:00|6609.2|6606.2|6617.2|6614.2|6620.2|6617.2|6609.2|6606.2|936
1606928400000|2020-12-02 17:00:00|6616.2|6613.2|6614.2|6611.2|6617.7|6614.7|6608.7|6605.7|655
1606932000000|2020-12-02 18:00:00|6613.2|6610.2|6611.2|6608.2|6616.7|6613.7|6610.2|6607.2|360
1606935600000|2020-12-02 19:00:00|6610.7|6607.7|6624.2|6621.2|6624.7|6621.7|6607.2|6604.2|462
1606939200000|2020-12-02 20:00:00|6625.2|6622.2|6617.2|6614.2|6626.2|6623.2|6614.2|6611.2|538
1606942800000|2020-12-02 21:00:00|6618.9|6614.9|6622.5|6618.5|6626.8|6622.8|6618.9|6614.9|0
1606946400000|2020-12-02 22:00:00|6622.4|6618.4|6620.7|6618.7|6624.6|6620.6|6605.7|6603.7|765
1606950000000|2020-12-02 23:00:00|6620.2|6618.2|6623.3|6622.3|6627.2|6626.2|6608.2|6607.2|3033
1606953600000|2020-12-03 00:00:00|6622.3|6621.3|6612.8|6611.8|6623.3|6622.3|6607.3|6606.3|2416
1606957200000|2020-12-03 01:00:00|6613.3|6612.3|6618.3|6617.3|6620.3|6619.3|6601.8|6600.8|2670
1606960800000|2020-12-03 02:00:00|6618.8|6617.8|6618.8|6617.8|6620.3|6619.3|6609.3|6608.3|2478
1606964400000|2020-12-03 03:00:00|6618.3|6617.3|6620.8|6619.8|6630.3|6629.3|6616.3|6615.3|2750
1606968000000|2020-12-03 04:00:00|6620.3|6619.3|6623.3|6622.3|6628.3|6627.3|6614.3|6613.3|3942
1606971600000|2020-12-03 05:00:00|6623.8|6621.8|6617|6613|6624.3|6622.3|6609.8|6607.8|4699
1606975200000|2020-12-03 06:00:00|6616.9|6612.9|6620.3|6617.3|6622.3|6619.3|6616.3|6612.5|483
1606978800000|2020-12-03 07:00:00|6619.8|6616.8|6616.3|6613.3|6622.3|6619.3|6612.3|6609.3|743
1606982400000|2020-12-03 08:00:00|6615.3|6612.3|6612.3|6609.3|6621.3|6618.3|6612.3|6609.3|786
1606986000000|2020-12-03 09:00:00|6613.3|6610.3|6605.3|6602.3|6618.3|6615.3|6603.3|6600.3|500
1606989600000|2020-12-03 10:00:00|6606.3|6603.3|6612.3|6609.3|6612.8|6609.8|6606.3|6603.3|347
1606993200000|2020-12-03 11:00:00|6611.8|6608.8|6620.8|6617.8|6621.3|6618.3|6611.8|6608.8|417
1606996800000|2020-12-03 12:00:00|6621.3|6618.3|6617.3|6614.3|6625.3|6622.3|6613.3|6610.3|487
1607000400000|2020-12-03 13:00:00|6616.8|6613.8|6617.8|6614.8|6622.3|6619.3|6613.8|6610.8|547
1607004000000|2020-12-03 14:00:00|6618.3|6615.3|6618.8|6615.8|6621.3|6618.3|6612.3|6609.3|628
1607007600000|2020-12-03 15:00:00|6619.3|6616.3|6631.8|6628.8|6635.3|6632.3|6617.8|6614.8|1046
1607011200000|2020-12-03 16:00:00|6632.3|6629.3|6633.3|6630.3|6637.8|6634.8|6628.3|6625.3|516
1607014800000|2020-12-03 17:00:00|6634.3|6631.3|6635.3|6632.3|6636.8|6633.8|6629.3|6626.3|433
1607018400000|2020-12-03 18:00:00|6634.8|6631.8|6629.3|6626.3|6635.3|6632.3|6628.3|6625.3|275
1607022000000|2020-12-03 19:00:00|6628.8|6625.8|6637.3|6634.3|6637.3|6634.3|6628.3|6625.3|162
1607025600000|2020-12-03 20:00:00|6636.8|6633.8|6615.8|6612.8|6644.3|6641.3|6608.8|6605.8|853
1607029200000|2020-12-03 21:00:00|6621.7|6617.7|6618.2|6614.2|6625.4|6621.4|6614.1|6610.1|0
1607032800000|2020-12-03 22:00:00|6618.5|6614.5|6614.8|6612.8|6622.3|6620.3|6611.1|6607.1|399
1607036400000|2020-12-03 23:00:00|6615.8|6613.8|6628.3|6627.3|6638.8|6637.8|6615.8|6613.8|3190
1607040000000|2020-12-04 00:00:00|6629.3|6628.3|6628.8|6627.8|6635.3|6634.3|6626.3|6625.3|1578
1607043600000|2020-12-04 01:00:00|6628.3|6627.3|6633.3|6632.3|6649.3|6648.3|6628.3|6627.3|2283
1607047200000|2020-12-04 02:00:00|6632.3|6631.3|6646.8|6645.8|6651.3|6650.3|6632.3|6631.3|1831
1607050800000|2020-12-04 03:00:00|6647.3|6646.3|6644.8|6643.8|6649.3|6648.3|6641.3|6640.3|1717
1607054400000|2020-12-04 04:00:00|6644.3|6643.3|6641.3|6640.3|6645.3|6644.3|6635.3|6634.3|2793
1607058000000|2020-12-04 05:00:00|6641.8|6639.8|6646.6|6642.6|6646.7|6642.7|6631.8|6629.8|3736
1607061600000|2020-12-04 06:00:00|6646.2|6642.2|6644.8|6641.8|6647.4|6644.3|6639.3|6636.3|628
1607065200000|2020-12-04 07:00:00|6645.3|6642.3|6645.3|6642.3|6647.3|6644.3|6641.3|6638.3|405
1607068800000|2020-12-04 08:00:00|6644.8|6641.8|6655.3|6652.3|6657.3|6654.3|6643.3|6640.3|659
1607072400000|2020-12-04 09:00:00|6656.3|6653.3|6663.3|6660.3|6673.3|6670.3|6654.8|6651.8|778
1607076000000|2020-12-04 10:00:00|6663.8|6660.8|6658.3|6655.3|6664.3|6661.3|6655.3|6652.3|360
1607079600000|2020-12-04 11:00:00|6658.8|6655.8|6660.3|6657.3|6665.8|6662.8|6657.3|6654.3|278
1607083200000|2020-12-04 12:00:00|6661.3|6658.3|6662.3|6659.3|6663.8|6660.8|6658.3|6655.3|289
1607086800000|2020-12-04 13:00:00|6662.8|6659.8|6663.3|6660.3|6670.3|6667.3|6656.3|6653.3|874
1607090400000|2020-12-04 14:00:00|6662.8|6659.8|6668.3|6665.3|6669.8|6666.8|6655.8|6652.8|586
1607094000000|2020-12-04 15:00:00|6667.3|6664.3|6672.3|6669.3|6678.3|6675.3|6663.3|6660.3|686
1607097600000|2020-12-04 16:00:00|6673.3|6670.3|6676.3|6673.3|6680.3|6677.3|6671.3|6668.3|373
1607101200000|2020-12-04 17:00:00|6676.8|6673.8|6675.8|6672.8|6679.3|6676.3|6674.3|6671.3|184
1607104800000|2020-12-04 18:00:00|6676.3|6673.3|6675.8|6672.8|6679.3|6676.3|6673.3|6670.3|201
1607108400000|2020-12-04 19:00:00|6675.3|6672.3|6675.3|6672.3|6677.8|6674.8|6672.3|6669.3|239
1607112000000|2020-12-04 20:00:00|6676.3|6673.3|6683.3|6680.3|6684.3|6681.3|6669.3|6666.3|648
1607115600000|2020-12-04 21:00:00|6685.2|6681.2|6673|6669|6687.8|6683.8|6670.6|6666.6|0
1607292000000|2020-12-06 22:00:00|6670.3|6668.3|6685.8|6683.8|6685.8|6683.8|6669.8|6667.8|400
1607295600000|2020-12-06 23:00:00|6684.8|6682.8|6687.7|6686.7|6716.7|6715.7|6680.8|6678.8|5095
1607299200000|2020-12-07 00:00:00|6688.2|6687.2|6679.2|6678.2|6688.7|6687.7|6676.2|6675.2|2919
1607302800000|2020-12-07 01:00:00|6678.7|6677.7|6666.2|6665.2|6682.2|6681.2|6660.2|6659.2|3330
1607306400000|2020-12-07 02:00:00|6665.2|6664.2|6656.2|6655.2|6666.2|6665.2|6650.2|6649.2|3050
1607310000000|2020-12-07 03:00:00|6656.7|6655.7|6661.2|6660.2|6663.2|6662.2|6656.2|6655.2|2141
1607313600000|2020-12-07 04:00:00|6660.2|6659.2|6673.2|6672.2|6675.2|6674.2|6660.2|6659.2|2675
1607317200000|2020-12-07 05:00:00|6673.7|6671.7|6667.6|6663.6|6678.7|6676.7|6666.5|6662.5|5623
1607320800000|2020-12-07 06:00:00|6667.2|6663.2|6671.2|6668.2|6676.2|6673.2|6666.7|6662.7|511
1607324400000|2020-12-07 07:00:00|6670.2|6667.2|6680.2|6677.2|6680.2|6677.2|6667.2|6664.2|445
1607328000000|2020-12-07 08:00:00|6679.7|6676.7|6646.2|6643.2|6681.2|6678.2|6640.2|6637.2|1456
1607331600000|2020-12-07 09:00:00|6647.2|6644.2|6670.2|6667.2|6672.2|6669.2|6645.2|6642.2|994
1607335200000|2020-12-07 10:00:00|6670.7|6667.7|6666.2|6663.2|6673.2|6670.2|6666.2|6663.2|490
1607338800000|2020-12-07 11:00:00|6665.2|6662.2|6680.2|6677.2|6683.2|6680.2|6664.2|6661.2|409
1607342400000|2020-12-07 12:00:00|6680.7|6677.7|6669.2|6666.2|6680.7|6677.7|6666.7|6663.7|226
1607346000000|2020-12-07 13:00:00|6669.7|6666.7|6657.2|6654.2|6671.2|6668.2|6654.2|6651.2|673
1607349600000|2020-12-07 14:00:00|6658.2|6655.2|6656.2|6653.2|6660.2|6657.2|6645.7|6642.7|1216
1607353200000|2020-12-07 15:00:00|6655.7|6652.7|6657.2|6654.2|6659.2|6656.2|6649.7|6646.7|814
1607356800000|2020-12-07 16:00:00|6656.7|6653.7|6660.2|6657.2|6662.2|6659.2|6654.2|6651.2|599
1607360400000|2020-12-07 17:00:00|6659.7|6656.7|6659.2|6656.2|6664.2|6661.2|6657.2|6654.2|351
1607364000000|2020-12-07 18:00:00|6659.7|6656.7|6657.2|6654.2|6665.2|6662.2|6654.7|6651.7|470
1607367600000|2020-12-07 19:00:00|6656.7|6653.7|6659.2|6656.2|6661.2|6658.2|6652.7|6649.7|228
1607371200000|2020-12-07 20:00:00|6660.2|6657.2|6665.2|6662.2|6669.7|6666.7|6650.2|6647.2|818
1607374800000|2020-12-07 21:00:00|6666.7|6662.7|6654.5|6650.5|6669.1|6665.1|6651.3|6647.3|0
1607378400000|2020-12-07 22:00:00|6654.9|6650.9|6671.7|6669.7|6671.7|6669.7|6650.7|6646.7|553
1607382000000|2020-12-07 23:00:00|6671.2|6669.2|6682|6681|6683|6682|6658.2|6657.2|2938
1607385600000|2020-12-08 00:00:00|6683|6682|6685|6684|6694|6693|6674|6673|2856
1607389200000|2020-12-08 01:00:00|6685.5|6684.5|6696|6695|6700.5|6699.5|6684|6683|2958
1607392800000|2020-12-08 02:00:00|6697|6696|6683.5|6682.5|6698|6697|6683|6682|2774
1607396400000|2020-12-08 03:00:00|6684|6683|6682|6681|6686|6685|6673|6672|3052
1607400000000|2020-12-08 04:00:00|6682.5|6681.5|6689|6688|6698|6697|6682|6681|2828
1607403600000|2020-12-08 05:00:00|6689.5|6687.5|6690|6686|6693.5|6691.5|6684.5|6682.5|4492
1607407200000|2020-12-08 06:00:00|6689.6|6685.6|6688|6685|6695.1|6691.1|6684|6681|401
1607410800000|2020-12-08 07:00:00|6688.5|6685.5|6685|6682|6690|6687|6680|6677|638
1607414400000|2020-12-08 08:00:00|6684.5|6681.5|6686.5|6683.5|6693|6690|6682|6679|624
1607418000000|2020-12-08 09:00:00|6687|6684|6680|6677|6693|6690|6671|6668|470
1607421600000|2020-12-08 10:00:00|6680.5|6677.5|6679.5|6676.5|6683|6680|6673|6670|405
1607425200000|2020-12-08 11:00:00|6679|6676|6666.5|6663.5|6680|6677|6664|6661|571
1607428800000|2020-12-08 12:00:00|6667|6664|6680|6677|6682|6679|6665.5|6662.5|347
1607432400000|2020-12-08 13:00:00|6680.5|6677.5|6683|6680|6685|6682|6676|6673|631
1607436000000|2020-12-08 14:00:00|6683.5|6680.5|6702|6699|6704|6701|6674|6671|1148
1607439600000|2020-12-08 15:00:00|6701|6698|6705|6702|6711|6708|6695.5|6692.5|998
1607443200000|2020-12-08 16:00:00|6706|6703|6710|6707|6712|6709|6704|6701|488
1607446800000|2020-12-08 17:00:00|6710.5|6707.5|6708|6705|6711.5|6708.5|6707|6704|261
1607450400000|2020-12-08 18:00:00|6707|6704|6717|6714|6719|6716|6707|6704|250
1607454000000|2020-12-08 19:00:00|6716.5|6713.5|6720.5|6717.5|6726|6723|6715.5|6712.5|224
1607457600000|2020-12-08 20:00:00|6721|6718|6721|6718|6723|6720|6713|6710|422
1607461200000|2020-12-08 21:00:00|6720.6|6716.6|6722.4|6718.4|6725|6721|6719|6715|0
1607464800000|2020-12-08 22:00:00|6722.5|6718.5|6721.5|6719.5|6726.5|6722.5|6713|6711|496
1607468400000|2020-12-08 23:00:00|6720.5|6718.5|6723|6722|6729|6728|6713|6712|2604
1607472000000|2020-12-09 00:00:00|6722|6721|6735|6734|6743|6742|6722|6721|2391
1607475600000|2020-12-09 01:00:00|6734.5|6733.5|6728|6727|6740.5|6739.5|6727|6726|3504
1607479200000|2020-12-09 02:00:00|6729|6728|6737|6736|6747|6746|6729|6728|3158
1607482800000|2020-12-09 03:00:00|6736|6735|6734|6733|6738|6737|6727|6726|2383
1607486400000|2020-12-09 04:00:00|6733|6732|6736|6735|6737|6736|6725|6724|3175
1607490000000|2020-12-09 05:00:00|6736.5|6734.5|6730.9|6726.9|6739.5|6737.5|6724.5|6722.3|5049
1607493600000|2020-12-09 06:00:00|6730.5|6726.5|6731|6728|6737|6734|6729|6726|707
1607497200000|2020-12-09 07:00:00|6733|6730|6725|6722|6735|6732|6722|6719|538
1607500800000|2020-12-09 08:00:00|6724.5|6721.5|6729|6726|6738|6735|6718.5|6715.5|1423
1607504400000|2020-12-09 09:00:00|6729.5|6726.5|6719|6716|6730|6727|6717|6714|554
1607508000000|2020-12-09 10:00:00|6720|6717|6717|6714|6723|6720|6714|6711|586
1607511600000|2020-12-09 11:00:00|6716.5|6713.5|6710.5|6707.5|6717|6714|6710.5|6707.5|377
1607515200000|2020-12-09 12:00:00|6711|6708|6706|6703|6712|6709|6700.5|6697.5|515
1607518800000|2020-12-09 13:00:00|6705|6702|6703|6700|6707|6704|6701|6698|539
1607522400000|2020-12-09 14:00:00|6702.5|6699.5|6702|6699|6706.5|6703.5|6696|6693|736
1607526000000|2020-12-09 15:00:00|6702.5|6699.5|6697.5|6694.5|6707|6704|6695|6692|895
1607529600000|2020-12-09 16:00:00|6697|6694|6705.5|6702.5|6705.5|6702.5|6692|6689|831
1607533200000|2020-12-09 17:00:00|6705|6702|6700|6697|6707.5|6704.5|6693|6690|618
1607536800000|2020-12-09 18:00:00|6699.5|6696.5|6674|6671|6700|6697|6674|6671|629
1607540400000|2020-12-09 19:00:00|6674.5|6671.5|6682.5|6679.5|6688.5|6685.5|6674|6671|532
1607544000000|2020-12-09 20:00:00|6682|6679|6701|6698|6706|6703|6674.5|6671.5|740
1607547600000|2020-12-09 21:00:00|6691.6|6687.6|6700|6696|6701.4|6697.4|6684.9|6680.9|0
1607551200000|2020-12-09 22:00:00|6699.9|6695.9|6712.5|6710.5|6713.5|6711.5|6693|6689|874
1607554800000|2020-12-09 23:00:00|6710.5|6708.5|6698|6697|6715|6714|6689|6688|3442
1607558400000|2020-12-10 00:00:00|6697.5|6696.5|6699|6698|6703|6702|6682.5|6681.5|2559
1607562000000|2020-12-10 01:00:00|6698.5|6697.5|6691|6690|6703|6702|6685|6684|2164
1607565600000|2020-12-10 02:00:00|6692|6691|6686|6685|6695|6694|6685|6684|1906
1607569200000|2020-12-10 03:00:00|6686.5|6685.5|6680|6679|6690|6689|6677|6676|2166
1607572800000|2020-12-10 04:00:00|6681|6680|6689|6688|6699.5|6698.5|6681|6680|279
1607576400000|2020-12-10 05:00:00|6689.5|6687.5|6685.1|6681.1|6691.4|6687.5|6680.5|6678.5|0
1607580000000|2020-12-10 06:00:00|6684|6680|6679|6676|6687.5|6684.5|6677|6674|0
1607583600000|2020-12-10 07:00:00|6678.5|6675.5|6684.5|6681.5|6686|6683|6676|6673|0
1607587200000|2020-12-10 08:00:00|6685|6682|6675|6672|6688|6685|6674|6671|0
1607590800000|2020-12-10 09:00:00|6675.5|6672.5|6677|6674|6684|6681|6675|6672|0
1607594400000|2020-12-10 10:00:00|6676.5|6673.5|6676|6673|6682|6679|6675|6672|0
1607598000000|2020-12-10 11:00:00|6682|6679|6685|6682|6685|6682|6674|6671|0
1607601600000|2020-12-10 12:00:00|6685.5|6682.5|6670.5|6667.5|6685.5|6682.5|6662|6659|0
1607605200000|2020-12-10 13:00:00|6670|6667|6645|6642|6670|6667|6641|6638|0
1607608800000|2020-12-10 14:00:00|6644.5|6641.5|6670.5|6667.5|6672|6669|6642|6639|0
1607612400000|2020-12-10 15:00:00|6670|6667|6675|6672|6676|6673|6666|6663|0
1607616000000|2020-12-10 16:00:00|6676|6673|6657|6654|6682|6679|6656|6653|0
1607619600000|2020-12-10 17:00:00|6656.5|6653.5|6658|6655|6666|6663|6655|6652|0
1607623200000|2020-12-10 18:00:00|6658.5|6655.5|6657|6654|6664|6661|6654|6651|0
1607626800000|2020-12-10 19:00:00|6658|6655|6647.5|6644.5|6659|6656|6643|6640|0
1607630400000|2020-12-10 20:00:00|6648|6645|6650.5|6647.5|6662|6659|6647|6644|0
1607634000000|2020-12-10 21:00:00|6648.9|6644.9|6656.1|6652.1|6662|6658|6647.6|6643.6|0
1607637600000|2020-12-10 22:00:00|6655.8|6651.8|6655.5|6653.5|6664.1|6660.1|6647.5|6645.5|416
1607641200000|2020-12-10 23:00:00|6655|6653|6658|6657|6666|6665|6646|6645|3123
1607644800000|2020-12-11 00:00:00|6659|6658|6662|6661|6665|6664|6652|6651|2160
1607648400000|2020-12-11 01:00:00|6661.5|6660.5|6667|6666|6673|6672|6654|6653|2675
1607652000000|2020-12-11 02:00:00|6666.5|6665.5|6632.5|6631.5|6667|6666|6631|6630|3613
1607655600000|2020-12-11 03:00:00|6632|6631|6644|6643|6648|6647|6631|6630|2835
1607659200000|2020-12-11 04:00:00|6643.5|6642.5|6650|6649|6654|6653|6638|6637|2584
1607662800000|2020-12-11 05:00:00|6650.5|6648.5|6632.7|6628.7|6652.5|6650.5|6628.5|6626.5|6279
1607666400000|2020-12-11 06:00:00|6632.5|6628.5|6636|6633|6637|6634|6627|6624|586
1607670000000|2020-12-11 07:00:00|6635|6632|6638.5|6635.5|6642|6639|6635|6632|428
1607673600000|2020-12-11 08:00:00|6639|6636|6604.5|6601.5|6639|6636|6596|6593|1433
1607677200000|2020-12-11 09:00:00|6603.5|6600.5|6606|6603|6616.5|6613.5|6602.5|6599.5|654
1607680800000|2020-12-11 10:00:00|6607|6604|6593|6590|6613.5|6610.5|6590.5|6587.5|380
1607684400000|2020-12-11 11:00:00|6592|6589|6597|6594|6597|6594|6584|6581|576
1607688000000|2020-12-11 12:00:00|6596.5|6593.5|6602|6599|6603.5|6600.5|6592.5|6589.5|417
1607691600000|2020-12-11 13:00:00|6601.5|6598.5|6601|6598|6607|6604|6597|6594|711
1607695200000|2020-12-11 14:00:00|6600|6597|6613.5|6610.5|6616|6613|6600|6597|916
1607698800000|2020-12-11 15:00:00|6613|6610|6609|6606|6626|6623|6608|6605|911
1607702400000|2020-12-11 16:00:00|6610|6607|6607|6604|6615|6612|6600|6597|772
1607706000000|2020-12-11 17:00:00|6607.5|6604.5|6603|6600|6609|6606|6593.5|6590.5|244
1607709600000|2020-12-11 18:00:00|6602.5|6599.5|6616|6613|6618|6615|6601|6598|233
1607713200000|2020-12-11 19:00:00|6617|6614|6618.5|6615.5|6623|6620|6615|6612|199
1607716800000|2020-12-11 20:00:00|6618|6615|6633.5|6630.5|6633.5|6630.5|6617.5|6614.5|326
1607720400000|2020-12-11 21:00:00|6633|6629|6628.4|6624.4|6635.6|6631.6|6623|6619|0
1607896800000|2020-12-13 22:00:00|6640|6638|6648|6646|6648|6646|6622|6620|728
1607900400000|2020-12-13 23:00:00|6649.5|6647.5|6659|6658|6668|6667|6646|6645|4379
1607904000000|2020-12-14 00:00:00|6660|6659|6678|6677|6680|6679|6657|6656|3191
1607907600000|2020-12-14 01:00:00|6679|6678|6676|6675|6681|6680|6670|6669|3641
1607911200000|2020-12-14 02:00:00|6676.5|6675.5|6679|6678|6680|6679|6673|6672|2659
1607914800000|2020-12-14 03:00:00|6678.5|6677.5|6687|6686|6693|6692|6672|6671|3397
1607918400000|2020-12-14 04:00:00|6688|6687|6677|6676|6695|6694|6677|6676|4876
1607922000000|2020-12-14 05:00:00|6677.5|6675.5|6665.1|6661.1|6678.5|6676.5|6652.5|6650.5|7365
1607925600000|2020-12-14 06:00:00|6664.5|6660.5|6667|6664|6673|6670|6660|6657|879
1607929200000|2020-12-14 07:00:00|6668|6665|6672|6669|6680|6677|6664|6661|1001
1607932800000|2020-12-14 08:00:00|6672.5|6669.5|6671|6668|6678.5|6675.5|6665|6662|957
1607936400000|2020-12-14 09:00:00|6671.5|6668.5|6678|6675|6679.5|6676.5|6665|6662|368
1607940000000|2020-12-14 10:00:00|6677|6674|6686|6683|6689|6686|6677|6674|514
1607943600000|2020-12-14 11:00:00|6685|6682|6692|6689|6694|6691|6684|6681|302
1607947200000|2020-12-14 12:00:00|6691|6688|6686|6683|6691|6688|6684|6681|323
1607950800000|2020-12-14 13:00:00|6685.5|6682.5|6674|6671|6686|6683|6672|6669|484
1607954400000|2020-12-14 14:00:00|6674.5|6671.5|6669|6666|6675|6672|6664|6661|742
1607958000000|2020-12-14 15:00:00|6669.5|6666.5|6669|6666|6689.5|6686.5|6666.5|6663.5|1153
1607961600000|2020-12-14 16:00:00|6670|6667|6666|6663|6673.5|6670.5|6660|6657|577
1607965200000|2020-12-14 17:00:00|6666.5|6663.5|6664|6661|6667.5|6664.5|6662|6659|478
1607968800000|2020-12-14 18:00:00|6664.5|6661.5|6668|6665|6669|6666|6660|6657|472
1607972400000|2020-12-14 19:00:00|6668.5|6665.5|6666.5|6663.5|6669|6666|6657|6654|428
1607976000000|2020-12-14 20:00:00|6667|6664|6647.5|6644.5|6667.5|6664.5|6642|6639|741
1607979600000|2020-12-14 21:00:00|6646|6643|6654.4|6650.4|6655.5|6651.5|6641.8|6637.8|0
1607983200000|2020-12-14 22:00:00|6654.9|6650.9|6658|6656|6664|6662|6636.5|6634.5|595
1607986800000|2020-12-14 23:00:00|6655|6653|6630|6629|6655.5|6654|6629.5|6628.5|5395
1607990400000|2020-12-15 00:00:00|6630.5|6629.5|6650|6649|6652|6651|6624|6623|4391
1607994000000|2020-12-15 01:00:00|6651|6650|6642|6641|6653|6652|6633|6632|2906
1607997600000|2020-12-15 02:00:00|6641.5|6640.5|6636.5|6635.5|6646|6645|6630|6629|2291
1608001200000|2020-12-15 03:00:00|6636|6635|6644|6643|6647|6646|6634|6633|3000
1608004800000|2020-12-15 04:00:00|6643|6642|6631|6630|6649|6648|6628|6627|4367
1608008400000|2020-12-15 05:00:00|6631.5|6629.5|6639.5|6635.5|6642.4|6638.4|6625.5|6623.5|3865
1608012000000|2020-12-15 06:00:00|6639.9|6635.9|6643|6640|6651.5|6648.5|6637|6633|563
1608015600000|2020-12-15 07:00:00|6643.5|6640.5|6646.5|6643.5|6648.5|6645.5|6642|6639|284
1608019200000|2020-12-15 08:00:00|6646|6643|6677|6674|6679|6676|6641|6638|392
1608022800000|2020-12-15 09:00:00|6677.5|6674.5|6674.5|6671.5|6681|6678|6673|6670|371
1608026400000|2020-12-15 10:00:00|6674|6671|6673|6670|6675|6672|6669|6666|310
1608030000000|2020-12-15 11:00:00|6673.5|6670.5|6664.5|6661.5|6674|6671|6663|6660|291
1608033600000|2020-12-15 12:00:00|6664|6661|6658.5|6655.5|6674|6671|6657|6654|254
1608037200000|2020-12-15 13:00:00|6658|6655|6672.5|6669.5|6672.5|6669.5|6657.5|6654.5|192
1608040800000|2020-12-15 14:00:00|6673|6670|6666|6663|6675|6672|6660|6657|523
1608044400000|2020-12-15 15:00:00|6667|6664|6662|6659|6667|6664|6654|6651|1004
1608048000000|2020-12-15 16:00:00|6661.5|6658.5|6664|6661|6666.5|6663.5|6655|6652|352
1608051600000|2020-12-15 17:00:00|6664.5|6661.5|6673|6670|6674|6671|6663.5|6660.5|134
1608055200000|2020-12-15 18:00:00|6673.5|6670.5|6681|6678|6681|6678|6670.5|6667.5|126
1608058800000|2020-12-15 19:00:00|6680.5|6677.5|6683.5|6680.5|6684|6681|6676.5|6673.5|206
1608062400000|2020-12-15 20:00:00|6684|6681|6685.5|6682.5|6689.5|6686.5|6683|6680|329
1608066000000|2020-12-15 21:00:00|6688.7|6684.7|6688.2|6684.2|6693.2|6689.2|6682.4|6678.4|0
1608069600000|2020-12-15 22:00:00|6688.3|6684.3|6686.5|6684.5|6696|6694|6680.5|6678.5|160
1608073200000|2020-12-15 23:00:00|6687.5|6685.5|6706.5|6705.5|6711|6710|6681|6680|1393
1608076800000|2020-12-16 00:00:00|6707|6706|6708|6707|6715|6714|6704|6703|1251
1608080400000|2020-12-16 01:00:00|6707.5|6706.5|6712|6711|6718|6717|6705|6704|1599
1608084000000|2020-12-16 02:00:00|6711.5|6710.5|6719.5|6718.5|6720|6719|6709|6708|1313
1608087600000|2020-12-16 03:00:00|6720|6719|6697.5|6696.5|6723|6722|6697|6696|1645
1608091200000|2020-12-16 04:00:00|6697|6696|6685|6684|6699.5|6698.5|6682|6681|1917
1608094800000|2020-12-16 05:00:00|6685.5|6683.5|6684.4|6680.4|6687.5|6685.5|6676|6674|2133
1608098400000|2020-12-16 06:00:00|6684.1|6680.1|6687|6684|6689|6686|6680.5|6677.5|646
1608102000000|2020-12-16 07:00:00|6686|6683|6687|6684|6690|6687|6682|6679|438
1608105600000|2020-12-16 08:00:00|6688|6685|6701|6698|6705|6702|6684|6681|891
1608109200000|2020-12-16 09:00:00|6700.5|6697.5|6703.5|6700.5|6706|6703|6696.5|6693.5|515
1608112800000|2020-12-16 10:00:00|6704|6701|6711|6708|6711|6708|6702|6699|263
1608116400000|2020-12-16 11:00:00|6712|6709|6710|6707|6712|6709|6705|6702|308
1608120000000|2020-12-16 12:00:00|6709|6706|6705|6702|6710|6707|6703|6700|370
1608123600000|2020-12-16 13:00:00|6705.5|6702.5|6703|6700|6711|6708|6700|6697|499
1608127200000|2020-12-16 14:00:00|6702.5|6699.5|6696.5|6693.5|6707|6704|6689|6686|629
1608130800000|2020-12-16 15:00:00|6697|6694|6704|6701|6707|6704|6689|6686|889
1608134400000|2020-12-16 16:00:00|6703.5|6700.5|6707.5|6704.5|6709.5|6706.5|6700|6697|422
1608138000000|2020-12-16 17:00:00|6708|6705|6706|6703|6710.5|6707.5|6703|6700|324
1608141600000|2020-12-16 18:00:00|6705.5|6702.5|6704|6701|6706|6703|6701.5|6698.5|223
1608145200000|2020-12-16 19:00:00|6704.5|6701.5|6715|6712|6715|6712|6699.5|6696.5|478
1608148800000|2020-12-16 20:00:00|6714.5|6711.5|6709|6706|6716|6713|6708|6705|467
1608152400000|2020-12-16 21:00:00|6711.8|6707.8|6710.1|6706.1|6714|6710|6705.8|6701.8|0
1608156000000|2020-12-16 22:00:00|6710|6706|6704.5|6702.5|6715|6713|6693.5|6691.5|691
1608159600000|2020-12-16 23:00:00|6705.5|6703.5|6726.3|6725.3|6727.3|6726.3|6702.5|6701.5|4219
1608163200000|2020-12-17 00:00:00|6727.3|6726.3|6722.3|6721.3|6728.3|6727.3|6704.8|6703.8|3469
1608166800000|2020-12-17 01:00:00|6723.3|6722.3|6735.3|6734.3|6736.3|6735.3|6720.3|6719.3|3918
1608170400000|2020-12-17 02:00:00|6734.3|6733.3|6740.3|6739.3|6743.3|6742.3|6732.3|6731.3|2818
1608174000000|2020-12-17 03:00:00|6739.8|6738.8|6735.3|6734.3|6742.3|6741.3|6732.3|6731.3|2647
1608177600000|2020-12-17 04:00:00|6736.3|6735.3|6755.3|6754.3|6760.3|6759.3|6736.3|6735.3|4439
1608181200000|2020-12-17 05:00:00|6755.8|6753.8|6771.2|6767.2|6777|6773|6750.8|6748.8|5059
1608184800000|2020-12-17 06:00:00|6771|6767|6761.3|6758.3|6771.4|6767.4|6759.3|6756.3|806
1608188400000|2020-12-17 07:00:00|6760.8|6757.8|6757.8|6754.8|6767.3|6764.3|6756.8|6753.8|1225
1608192000000|2020-12-17 08:00:00|6757.3|6754.3|6756.3|6753.3|6766.8|6763.8|6751.3|6748.3|1119
1608195600000|2020-12-17 09:00:00|6756.8|6753.8|6748.3|6745.3|6759.3|6756.3|6748.3|6745.3|697
1608199200000|2020-12-17 10:00:00|6747.8|6744.8|6753.8|6750.8|6756.3|6753.3|6746.3|6743.3|640
1608202800000|2020-12-17 11:00:00|6753.3|6750.3|6764.3|6761.3|6767.3|6764.3|6752.3|6749.3|532
1608206400000|2020-12-17 12:00:00|6765.3|6762.3|6773.3|6770.3|6774.3|6771.3|6763.3|6760.3|690
1608210000000|2020-12-17 13:00:00|6773.8|6770.8|6765.3|6762.3|6778.3|6775.3|6762.3|6759.3|729
1608213600000|2020-12-17 14:00:00|6765.8|6762.8|6769.3|6766.3|6775.3|6772.3|6765.3|6762.3|782
1608217200000|2020-12-17 15:00:00|6769.8|6766.8|6767.8|6764.8|6774.3|6771.3|6758.3|6755.3|924
1608220800000|2020-12-17 16:00:00|6768.3|6765.3|6767.3|6764.3|6774.3|6771.3|6759.3|6756.3|594
1608224400000|2020-12-17 17:00:00|6767.8|6764.8|6767.3|6764.3|6768.8|6765.8|6760.3|6757.3|193
1608228000000|2020-12-17 18:00:00|6766.3|6763.3|6765.3|6762.3|6768.3|6765.3|6760.3|6757.3|264
1608231600000|2020-12-17 19:00:00|6764.8|6761.8|6768.3|6765.3|6768.3|6765.3|6764.3|6761.3|103
1608235200000|2020-12-17 20:00:00|6768.8|6765.8|6758.8|6755.8|6769.3|6766.3|6752.3|6749.3|1097
1608238800000|2020-12-17 21:00:00|6761.2|6757.2|6761.5|6757.5|6763.5|6759.5|6756.5|6752.5|0
1608242400000|2020-12-17 22:00:00|6761.4|6757.4|6746.8|6744.8|6762.1|6758.1|6742.8|6740.8|579
1608246000000|2020-12-17 23:00:00|6747.8|6745.8|6726.5|6725.5|6752.3|6751.3|6722.3|6721.3|5217
1608249600000|2020-12-18 00:00:00|6727|6726|6715|6714|6729|6728|6701|6700|3461
1608253200000|2020-12-18 01:00:00|6714|6713|6716|6715|6726|6725|6714|6713|2439
1608256800000|2020-12-18 02:00:00|6715|6714|6704|6703|6715|6714|6703|6702|1771
1608260400000|2020-12-18 03:00:00|6703.5|6702.5|6696|6695|6706|6705|6693|6692|2961
1608264000000|2020-12-18 04:00:00|6696.5|6695.5|6682|6681|6696.5|6695.5|6680|6679|4534
1608267600000|2020-12-18 05:00:00|6682.5|6680.5|6686.7|6682.7|6687.6|6683.6|6663.5|6661.5|10631
1608271200000|2020-12-18 06:00:00|6687|6683|6694|6691|6698|6695|6681.5|6678.5|1175
1608274800000|2020-12-18 07:00:00|6694.5|6691.5|6696|6693|6699|6696|6691|6688|689
1608278400000|2020-12-18 08:00:00|6696.5|6693.5|6711|6708|6713|6710|6690|6687|1321
1608282000000|2020-12-18 09:00:00|6710.5|6707.5|6717|6714|6727|6724|6710.5|6707.5|599
1608285600000|2020-12-18 10:00:00|6718|6715|6711.5|6708.5|6721|6718|6699|6696|519
1608289200000|2020-12-18 11:00:00|6712|6709|6707.5|6704.5|6712|6709|6703|6700|396
1608292800000|2020-12-18 12:00:00|6707|6704|6700|6697|6711.5|6708.5|6700|6697|376
1608296400000|2020-12-18 13:00:00|6699|6696|6697|6694|6700|6697|6697|6694|436
1608300000000|2020-12-18 14:00:00|6698|6695|6695.5|6692.5|6714.5|6711.5|6691|6688|1114
1608303600000|2020-12-18 15:00:00|6696|6693|6684|6681|6696|6693|6678.5|6675.5|1111
1608307200000|2020-12-18 16:00:00|6685|6682|6680|6677|6689|6686|6669|6666|954
1608310800000|2020-12-18 17:00:00|6679.5|6676.5|6677|6674|6685|6682|6676|6673|260
1608314400000|2020-12-18 18:00:00|6677.5|6674.5|6673|6670|6679|6676|6672|6669|166
1608318000000|2020-12-18 19:00:00|6672.5|6669.5|6668.5|6665.5|6673.5|6670.5|6666|6663|218
1608321600000|2020-12-18 20:00:00|6669|6666|6666|6663|6683.5|6680.5|6660|6657|1216
1608325200000|2020-12-18 21:00:00|6654.9|6650.9|6683.5|6679.5|6687.2|6683.2|6654.9|6650.9|4
1608501600000|2020-12-20 22:00:00|6671|6669|6668|6666|6673|6671|6658|6656|737
1608505200000|2020-12-20 23:00:00|6666.5|6664.5|6671.7|6670.7|6679.5|6677.5|6636|6635|5319
1608508800000|2020-12-21 00:00:00|6672.7|6671.7|6646.7|6645.7|6679.7|6678.7|6639.7|6638.7|4087
1608512400000|2020-12-21 01:00:00|6645.7|6644.7|6647.7|6646.7|6655.7|6654.7|6632.7|6631.7|3758
1608516000000|2020-12-21 02:00:00|6648.7|6647.7|6656.7|6655.7|6659.7|6658.7|6647.7|6646.7|3006
1608519600000|2020-12-21 03:00:00|6655.7|6654.7|6650.7|6649.7|6661.7|6660.7|6649.7|6648.7|2519
1608523200000|2020-12-21 04:00:00|6649.7|6648.7|6657.7|6656.7|6667.7|6666.7|6647.7|6646.7|2810
1608526800000|2020-12-21 05:00:00|6657.9|6655.9|6670.3|6666.3|6676|6672|6654.9|6652.9|4565
1608530400000|2020-12-21 06:00:00|6670.2|6666.2|6664.4|6661.4|6679.4|6676.4|6662.4|6658.4|1297
1608534000000|2020-12-21 07:00:00|6662.4|6659.4|6660.4|6657.4|6664.4|6661.4|6641.4|6638.4|1532
1608537600000|2020-12-21 08:00:00|6660.9|6657.9|6657.9|6654.9|6670.4|6667.4|6645.4|6642.4|1444
1608541200000|2020-12-21 09:00:00|6657.4|6654.4|6633.4|6630.4|6661.4|6658.4|6630.4|6627.4|1373
1608544800000|2020-12-21 10:00:00|6632.4|6629.4|6572.4|6569.4|6632.4|6629.4|6566.4|6563.4|4058
1608548400000|2020-12-21 11:00:00|6572.9|6569.9|6596.9|6593.9|6601.4|6598.4|6569.4|6566.4|1953
1608552000000|2020-12-21 12:00:00|6596.4|6593.4|6596.4|6593.4|6614.4|6611.4|6594.9|6591.9|1534
1608555600000|2020-12-21 13:00:00|6595.9|6592.9|6595.4|6592.4|6596.4|6593.4|6580.4|6577.4|1480
1608559200000|2020-12-21 14:00:00|6595.9|6592.9|6607.4|6604.4|6620.4|6617.4|6589.4|6586.4|1404
1608562800000|2020-12-21 15:00:00|6607.9|6604.9|6586.4|6583.4|6612.9|6609.9|6581.4|6578.4|2094
1608566400000|2020-12-21 16:00:00|6585.9|6582.9|6607.4|6604.4|6608.4|6605.4|6585.4|6582.4|1421
1608570000000|2020-12-21 17:00:00|6607.9|6604.9|6628.9|6625.9|6629.9|6626.9|6604.4|6601.4|789
1608573600000|2020-12-21 18:00:00|6628.4|6625.4|6636.9|6633.9|6640.9|6637.9|6626.9|6623.9|336
1608577200000|2020-12-21 19:00:00|6637.4|6634.4|6636.9|6633.9|6641.4|6638.4|6630.9|6627.9|501
1608580800000|2020-12-21 20:00:00|6636.4|6633.4|6635.9|6632.9|6640.4|6637.4|6621.4|6618.4|734
1608584400000|2020-12-21 21:00:00|6634.2|6630.2|6632.8|6628.8|6636.3|6632.3|6624|6620|0
1608588000000|2020-12-21 22:00:00|6632.9|6628.9|6655.9|6653.9|6657.9|6655.9|6623.4|6621.4|1023
1608591600000|2020-12-21 23:00:00|6654.9|6652.9|6642.4|6641.4|6654.9|6652.9|6627.4|6626.4|3005
1608595200000|2020-12-22 00:00:00|6641.4|6640.4|6605.4|6604.4|6650.4|6649.4|6602.4|6601.4|3981
1608598800000|2020-12-22 01:00:00|6604.9|6603.9|6616.9|6615.9|6625.4|6624.4|6601.4|6600.4|3171
1608602400000|2020-12-22 02:00:00|6616.4|6615.4|6621.4|6620.4|6624.4|6623.4|6605.4|6604.4|2198
1608606000000|2020-12-22 03:00:00|6619.9|6618.9|6609.4|6608.4|6620.4|6619.4|6595.4|6594.4|2850
1608609600000|2020-12-22 04:00:00|6608.4|6607.4|6582.4|6581.4|6608.4|6607.4|6579.4|6578.4|4375
1608613200000|2020-12-22 05:00:00|6582.9|6580.9|6587|6583|6602.4|6600.4|6571.9|6569.9|5874
1608616800000|2020-12-22 06:00:00|6587.3|6583.3|6584.4|6581.4|6588.4|6585.4|6575.4|6572.4|1384
1608620400000|2020-12-22 07:00:00|6582.4|6579.4|6597.4|6594.4|6605.4|6602.4|6581.4|6578.4|922
1608624000000|2020-12-22 08:00:00|6598.4|6595.4|6624.4|6621.4|6629.4|6626.4|6591.4|6588.4|1253
1608627600000|2020-12-22 09:00:00|6624.9|6621.9|6623.4|6620.4|6631.4|6628.4|6620.4|6617.4|1087
1608631200000|2020-12-22 10:00:00|6624.4|6621.4|6623.4|6620.4|6629.4|6626.4|6618.9|6615.9|511
1608634800000|2020-12-22 11:00:00|6622.9|6619.9|6623.4|6620.4|6630.4|6627.4|6619.4|6616.4|367
1608638400000|2020-12-22 12:00:00|6622.4|6619.4|6625.4|6622.4|6627.4|6624.4|6619.4|6616.4|277
1608642000000|2020-12-22 13:00:00|6624.9|6621.9|6621.4|6618.4|6629.4|6626.4|6621.4|6618.4|287
1608645600000|2020-12-22 14:00:00|6622.4|6619.4|6618.4|6615.4|6625.4|6622.4|6613.9|6610.9|886
1608649200000|2020-12-22 15:00:00|6617.9|6614.9|6628.9|6625.9|6631.4|6628.4|6613.9|6610.9|1253
1608652800000|2020-12-22 16:00:00|6629.4|6626.4|6620.4|6617.4|6630.9|6627.9|6612.9|6609.9|643
1608656400000|2020-12-22 17:00:00|6619.9|6616.9|6629.4|6626.4|6629.4|6626.4|6616.4|6613.4|297
1608660000000|2020-12-22 18:00:00|6629.9|6626.9|6636.4|6633.4|6637.4|6634.4|6627.9|6624.9|263
1608663600000|2020-12-22 19:00:00|6637.4|6634.4|6632.9|6629.9|6638.4|6635.4|6628.4|6625.4|240
1608667200000|2020-12-22 20:00:00|6632.4|6629.4|6642.4|6639.4|6648.4|6645.4|6627.4|6624.4|1114
1608670800000|2020-12-22 21:00:00|6646|6642|6638.7|6634.7|6647.3|6643.3|6634.5|6630.5|2
1608674400000|2020-12-22 22:00:00|6638.8|6634.8|6635.9|6633.9|6646.9|6644.9|6632.9|6630.9|417
1608678000000|2020-12-22 23:00:00|6634.9|6632.9|6653.4|6652.4|6657.4|6656.4|6630.4|6629.4|3961
1608681600000|2020-12-23 00:00:00|6654.4|6653.4|6629.3|6628.3|6659.3|6658.3|6627.3|6626.3|3102
1608685200000|2020-12-23 01:00:00|6628.3|6627.3|6634.3|6633.3|6644.3|6643.3|6624.3|6623.3|2658
1608688800000|2020-12-23 02:00:00|6633.3|6632.3|6633.3|6632.3|6636.3|6635.3|6621.3|6620.3|2573
1608692400000|2020-12-23 03:00:00|6632.3|6631.3|6645.3|6644.3|6649.3|6648.3|6629.3|6628.3|2802
1608696000000|2020-12-23 04:00:00|6646.3|6645.3|6635.3|6634.3|6656.3|6655.3|6628.3|6627.3|4060
1608699600000|2020-12-23 05:00:00|6635.8|6633.8|6638.8|6634.8|6644.8|6642.8|6632.8|6629.8|4065
1608703200000|2020-12-23 06:00:00|6638.4|6634.4|6640.3|6637.3|6647.8|6644.8|6637.3|6633.6|502
1608706800000|2020-12-23 07:00:00|6641.3|6638.3|6640.3|6637.3|6646.8|6643.8|6636.3|6633.3|762
1608710400000|2020-12-23 08:00:00|6639.3|6636.3|6645.3|6642.3|6654.3|6651.3|6637.3|6634.3|1089
1608714000000|2020-12-23 09:00:00|6646.3|6643.3|6646.3|6643.3|6650.3|6647.3|6640.8|6637.8|453
1608717600000|2020-12-23 10:00:00|6646.8|6643.8|6647.3|6644.3|6650.3|6647.3|6644.3|6641.3|269
1608721200000|2020-12-23 11:00:00|6646.8|6643.8|6648.3|6645.3|6648.3|6645.3|6637.8|6634.8|197
1608724800000|2020-12-23 12:00:00|6647.8|6644.8|6647.3|6644.3|6651.3|6648.3|6643.3|6640.3|178
1608728400000|2020-12-23 13:00:00|6646.8|6643.8|6664.3|6661.3|6665.3|6662.3|6646.8|6643.8|849
1608732000000|2020-12-23 14:00:00|6663.8|6660.8|6666.3|6663.3|6669.3|6666.3|6656.3|6653.3|1012
1608735600000|2020-12-23 15:00:00|6667.3|6664.3|6667.3|6664.3|6669.3|6666.3|6659.3|6656.3|846
1608739200000|2020-12-23 16:00:00|6666.8|6663.8|6682.3|6679.3|6683.3|6680.3|6664.8|6661.8|396
1608742800000|2020-12-23 17:00:00|6682.8|6679.8|6686.3|6683.3|6689.3|6686.3|6680.3|6677.3|348
1608746400000|2020-12-23 18:00:00|6685.8|6682.8|6686.3|6683.3|6691.3|6688.3|6685.8|6682.8|135
1608750000000|2020-12-23 19:00:00|6686.8|6683.8|6685.3|6682.3|6688.3|6685.3|6682.3|6679.3|278
1608753600000|2020-12-23 20:00:00|6684.8|6681.8|6683.8|6680.8|6691.3|6688.3|6674.3|6671.3|986
1608757200000|2020-12-23 21:00:00|6684.5|6680.5|6689|6685|6690.4|6686.4|6676|6672|0
1608760800000|2020-12-23 22:00:00|6688.7|6684.7|6694.3|6692.3|6698.8|6696.8|6682.8|6678.8|394
1608764400000|2020-12-23 23:00:00|6693.8|6691.8|6675.3|6674.3|6700.3|6699.3|6675.3|6674.3|1960
1608768000000|2020-12-24 00:00:00|6674.8|6673.8|6673.3|6672.3|6683.3|6682.3|6672.8|6671.8|1740
1608771600000|2020-12-24 01:00:00|6674.3|6673.3|6685.8|6684.8|6696.3|6695.3|6673.8|6672.8|1819
1608775200000|2020-12-24 02:00:00|6686.3|6685.3|6671.3|6670.3|6687.3|6686.3|6666.8|6665.8|1514
1608778800000|2020-12-24 03:00:00|6670.8|6669.8|6665.8|6661.8|6680.3|6679.3|6646.3|6645.3|2349
1608782400000|2020-12-24 04:00:00|6666.1|6662.1|6672.8|6668.8|6679.7|6675.7|6664.3|6660.3|0
1608786000000|2020-12-24 05:00:00|6673|6669|6673.3|6669.3|6675.1|6671.1|6668.5|6664.5|0
1608789600000|2020-12-24 06:00:00|6673.5|6669.5|6677.7|6673.7|6678.8|6674.8|6673.1|6669.1|0
1608793200000|2020-12-24 07:00:00|6677.3|6673.3|6678.1|6674.1|6680.5|6676.5|6675.3|6671.3|0
1608796800000|2020-12-24 08:00:00|6677.7|6673.7|6677.2|6673.2|6685.6|6681.6|6674.5|6670.5|0
1608800400000|2020-12-24 09:00:00|6677|6673|6678.9|6674.9|6682.9|6678.9|6676.4|6672.4|0
1608804000000|2020-12-24 10:00:00|6678.7|6674.7|6678.1|6674.1|6681.1|6677.1|6677.4|6673.4|0
1608807600000|2020-12-24 11:00:00|6678.5|6674.5|6677|6673|6678.5|6674.5|6673.9|6669.9|0
1608811200000|2020-12-24 12:00:00|6677.2|6673.2|6673.1|6669.1|6677.2|6673.2|6670.2|6666.2|0
1608814800000|2020-12-24 13:00:00|6672.9|6668.9|6672.3|6668.3|6674.5|6670.5|6670.5|6666.5|0
1608818400000|2020-12-24 14:00:00|6672.7|6668.7|6675.2|6671.2|6678.3|6674.3|6669|6665|0
1608822000000|2020-12-24 15:00:00|6675.6|6671.6|6672.5|6668.5|6680.7|6676.7|6671.8|6667.8|0
1608825600000|2020-12-24 16:00:00|6672.1|6668.1|6667.6|6663.6|6677.7|6673.7|6663.6|6659.6|0
1608829200000|2020-12-24 17:00:00|6667.4|6663.4|6686|6682|6686|6682|6661.1|6657.1|0
1608832800000|2020-12-24 18:00:00|6686.4|6682.4|6680.9|6676.9|6686.8|6682.8|6680.9|6676.9|0
1609106400000|2020-12-27 22:00:00|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|0
1609110000000|2020-12-27 23:00:00|6667.4|6663.4|6690.3|6686.3|6703.4|6699.4|6663.9|6659.9|0
1609113600000|2020-12-28 00:00:00|6690.5|6686.5|6697.3|6693.3|6700.8|6696.8|6684.6|6680.6|0
1609117200000|2020-12-28 01:00:00|6697.7|6693.7|6700.3|6696.3|6703.2|6699.2|6695.3|6691.3|0
1609120800000|2020-12-28 02:00:00|6700.5|6696.5|6698.5|6694.5|6701.8|6697.8|6694.9|6690.9|0
1609124400000|2020-12-28 03:00:00|6698.9|6694.9|6702.9|6698.9|6705.1|6701.1|6698.5|6694.5|0
1609128000000|2020-12-28 04:00:00|6702.7|6698.7|6700|6696|6702.9|6698.9|6698.9|6694.9|0
1609131600000|2020-12-28 05:00:00|6700.7|6696.7|6702.4|6698.4|6704.6|6700.6|6699.7|6695.7|0
1609135200000|2020-12-28 06:00:00|6702.5|6698.5|6700.5|6696.5|6702.9|6698.9|6695.2|6691.2|0
1609138800000|2020-12-28 07:00:00|6701.3|6697.3|6698.2|6694.2|6704.9|6700.9|6697|6693|0
1609142400000|2020-12-28 08:00:00|6698.1|6694.1|6700.6|6696.6|6700.8|6696.8|6692.4|6688.4|0
1609146000000|2020-12-28 09:00:00|6700.2|6696.2|6699.6|6695.6|6701|6697|6696.2|6692.2|0
1609149600000|2020-12-28 10:00:00|6699.7|6695.7|6700|6696|6700.5|6696.5|6696.6|6692.6|0
1609153200000|2020-12-28 11:00:00|6700.4|6696.4|6703.3|6699.3|6710.9|6706.9|6699.9|6695.9|0
1609156800000|2020-12-28 12:00:00|6703.1|6699.1|6701.8|6697.8|6704.7|6700.7|6698.4|6694.4|0
1609160400000|2020-12-28 13:00:00|6702.1|6698.1|6706.5|6702.5|6708.1|6704.1|6701.8|6697.8|0
1609164000000|2020-12-28 14:00:00|6706.1|6702.1|6703.7|6699.7|6709.7|6705.7|6696.7|6692.7|0
1609167600000|2020-12-28 15:00:00|6703.9|6699.9|6712.3|6708.3|6717.2|6713.2|6699.5|6695.5|0
1609171200000|2020-12-28 16:00:00|6712.5|6708.5|6708.2|6704.2|6712.5|6708.5|6707|6703|0
1609174800000|2020-12-28 17:00:00|6708.5|6704.5|6710.7|6706.7|6712.4|6708.4|6707.6|6703.6|0
1609178400000|2020-12-28 18:00:00|6710.3|6706.3|6713.3|6709.3|6714.1|6710.1|6709.5|6705.5|0
1609182000000|2020-12-28 19:00:00|6712.9|6708.9|6713.6|6709.6|6716.4|6712.4|6710.5|6706.5|0
1609185600000|2020-12-28 20:00:00|6713.2|6709.2|6709.4|6705.4|6715|6711|6704.4|6700.4|0
1609189200000|2020-12-28 21:00:00|6709.8|6705.8|6710.9|6706.9|6714|6710|6705.6|6701.6|0
1609192800000|2020-12-28 22:00:00|6710.8|6706.8|6721.7|6719.7|6723.2|6721.2|6702.7|6698.7|742
1609196400000|2020-12-28 23:00:00|6721.2|6719.2|6707.7|6706.7|6723.7|6722.7|6704.7|6703.7|2780
1609200000000|2020-12-29 00:00:00|6708.7|6707.7|6700.7|6699.7|6721.7|6720.7|6700.7|6699.7|2654
1609203600000|2020-12-29 01:00:00|6701.2|6700.2|6691.7|6690.7|6708.2|6707.2|6690.7|6689.7|2521
1609207200000|2020-12-29 02:00:00|6692.7|6691.7|6686.7|6685.7|6698.7|6697.7|6684.7|6683.7|1616
1609210800000|2020-12-29 03:00:00|6687.7|6686.7|6675.7|6674.7|6697.7|6696.7|6675.7|6674.7|2651
1609214400000|2020-12-29 04:00:00|6674.7|6673.7|6695.2|6694.2|6700.7|6699.7|6674.7|6673.7|3021
1609218000000|2020-12-29 05:00:00|6687|6685|6695.9|6691.9|6703.5|6701.5|6686.5|6684.5|3489
1609221600000|2020-12-29 06:00:00|6696.3|6692.3|6690|6687|6707|6704|6689|6686|906
1609225200000|2020-12-29 07:00:00|6690.5|6687.5|6703|6700|6707|6704|6690.5|6687.5|1048
1609228800000|2020-12-29 08:00:00|6702|6699|6695|6692|6705|6702|6691|6688|997
1609232400000|2020-12-29 09:00:00|6695.5|6692.5|6702|6699|6707|6704|6694|6691|580
1609236000000|2020-12-29 10:00:00|6701|6698|6708.5|6705.5|6710|6707|6700|6697|339
1609239600000|2020-12-29 11:00:00|6709|6706|6710|6707|6710|6707|6701|6698|513
1609243200000|2020-12-29 12:00:00|6711|6708|6703|6700|6716|6713|6703|6700|773
1609246800000|2020-12-29 13:00:00|6703.5|6700.5|6705|6702|6707|6704|6696|6693|489
1609250400000|2020-12-29 14:00:00|6705.5|6702.5|6684.5|6681.5|6707|6704|6682|6679|859
1609254000000|2020-12-29 15:00:00|6684|6681|6688|6685|6691.5|6688.5|6675.5|6672.5|1142
1609257600000|2020-12-29 16:00:00|6687|6684|6677|6674|6687|6684|6676|6673|456
1609261200000|2020-12-29 17:00:00|6676.5|6673.5|6661|6658|6679|6676|6655|6652|454
1609264800000|2020-12-29 18:00:00|6660|6657|6671|6668|6671|6668|6658.5|6655.5|167
1609268400000|2020-12-29 19:00:00|6670.5|6667.5|6664.5|6661.5|6671|6668|6659.5|6656.5|223
1609272000000|2020-12-29 20:00:00|6665|6662|6666|6663|6673.5|6670.5|6660|6657|322
1609275600000|2020-12-29 21:00:00|6669.4|6665.4|6670.7|6666.7|6672.5|6668.5|6665.9|6661.9|0
1609279200000|2020-12-29 22:00:00|6670.8|6666.8|6682|6680|6683.5|6681.5|6667.8|6663.8|441
1609282800000|2020-12-29 23:00:00|6679.5|6677.5|6640|6639|6680|6679|6638.5|6637.5|3964
1609286400000|2020-12-30 00:00:00|6639|6638|6640|6639|6645|6644|6626|6625|3538
1609290000000|2020-12-30 01:00:00|6639|6638|6643|6642|6651|6650|6637|6636|2406
1609293600000|2020-12-30 02:00:00|6643.5|6642.5|6647|6646|6648|6647|6635.5|6634.5|1864
1609297200000|2020-12-30 03:00:00|6646|6645|6645|6644|6653|6652|6642|6641|1779
1609300800000|2020-12-30 04:00:00|6644|6643|6658|6657|6660|6659|6642|6641|3344
1609304400000|2020-12-30 05:00:00|6658.5|6656.5|6671.4|6667.4|6685.6|6683.5|6657.5|6655.5|7417
1609308000000|2020-12-30 06:00:00|6671.8|6667.8|6675|6672|6680|6677|6671.8|6667.8|595
1609311600000|2020-12-30 07:00:00|6674|6671|6676|6673|6684|6681|6672|6669|1010
1609315200000|2020-12-30 08:00:00|6675|6672|6676|6673|6686|6683|6669|6666|870
1609318800000|2020-12-30 09:00:00|6675.5|6672.5|6681|6678|6681|6678|6671.5|6668.5|212
1609322400000|2020-12-30 10:00:00|6681.5|6678.5|6677|6674|6684|6681|6677|6674|246
1609326000000|2020-12-30 11:00:00|6677.5|6674.5|6675.5|6672.5|6679|6676|6672|6669|253
1609329600000|2020-12-30 12:00:00|6675|6672|6674|6671|6676.5|6673.5|6671|6668|284
1609333200000|2020-12-30 13:00:00|6674.5|6671.5|6659|6656|6677|6674|6654|6651|615
1609336800000|2020-12-30 14:00:00|6660|6657|6675|6672|6675.5|6672.5|6652|6649|1257
1609340400000|2020-12-30 15:00:00|6674|6671|6681|6678|6689|6686|6673|6670|1588
1609344000000|2020-12-30 16:00:00|6682|6679|6684|6681|6692|6689|6678|6675|1290
1609347600000|2020-12-30 17:00:00|6684.5|6681.5|6685|6682|6688|6685|6679|6676|646
1609351200000|2020-12-30 18:00:00|6686|6683|6685|6682|6690|6687|6685|6682|497
1609354800000|2020-12-30 19:00:00|6685.5|6682.5|6676|6673|6687|6684|6672|6669|671
1609358400000|2020-12-30 20:00:00|6675|6672|6650|6647|6680|6677|6647|6644|1318
1609362000000|2020-12-30 21:00:00|6655.7|6651.7|6662.3|6658.3|6662.4|6658.4|6649.1|6645.1|0
1609365600000|2020-12-30 22:00:00|6662.4|6658.4|6657.6|6655.6|6662.4|6659.6|6650.6|6648.6|457
1609369200000|2020-12-30 23:00:00|6659.1|6657.1|6667.1|6666.1|6676.6|6675.6|6658.1|6657.1|2581
1609372800000|2020-12-31 00:00:00|6666.1|6665.1|6641.1|6640.1|6675.1|6674.1|6641.1|6640.1|1890
1609376400000|2020-12-31 01:00:00|6640.1|6639.1|6643.6|6642.6|6644.1|6643.1|6622.1|6621.1|2441
1609380000000|2020-12-31 02:00:00|6643.1|6642.1|6616.1|6615.1|6644.1|6643.1|6614.1|6613.1|3301
1609383600000|2020-12-31 03:00:00|6615.1|6614.1|6600.2|6596.2|6619.1|6618.1|6576.1|6575.1|7525
1609387200000|2020-12-31 04:00:00|6600|6596|6601.5|6597.5|6603.6|6599.6|6595|6591|0
1609390800000|2020-12-31 05:00:00|6601.1|6597.1|6602.3|6598.3|6606.2|6602.2|6599.6|6595.6|0
1609394400000|2020-12-31 06:00:00|6602.1|6598.1|6597.6|6593.6|6603.1|6599.1|6596.9|6592.9|0
1609398000000|2020-12-31 07:00:00|6598|6594|6595|6591|6598.9|6594.9|6587.8|6583.8|0
1609401600000|2020-12-31 08:00:00|6595.2|6591.2|6582.2|6578.2|6598.9|6594.9|6577.4|6573.4|0
1609405200000|2020-12-31 09:00:00|6582.6|6578.6|6582.2|6578.2|6587.4|6583.4|6576.5|6572.5|0
1609408800000|2020-12-31 10:00:00|6582.4|6578.4|6592.7|6588.7|6595.7|6591.7|6580.2|6576.2|0
1609412400000|2020-12-31 11:00:00|6592.6|6588.6|6594.4|6590.4|6597.6|6593.6|6589.3|6585.3|0
1609416000000|2020-12-31 12:00:00|6594|6590|6588.9|6584.9|6597|6593|6587.9|6583.9|0
1609419600000|2020-12-31 13:00:00|6588.5|6584.5|6588.5|6584.5|6590|6586|6583.7|6579.7|0
1609423200000|2020-12-31 14:00:00|6588.1|6584.1|6588.6|6584.6|6591.9|6587.9|6582.1|6578.1|0
1609426800000|2020-12-31 15:00:00|6589|6585|6591.1|6587.1|6597.7|6593.7|6589|6585|0
1609430400000|2020-12-31 16:00:00|6590.7|6586.7|6584.1|6580.1|6593.8|6589.8|6582.9|6578.9|0
1609434000000|2020-12-31 17:00:00|6584.5|6580.5|6592.7|6588.7|6595.4|6591.4|6583.3|6579.3|0
1609437600000|2020-12-31 18:00:00|6593.1|6589.1|6590.9|6586.9|6594|6590|6588.5|6584.5|0
1609441200000|2020-12-31 19:00:00|6590.5|6586.5|6604.5|6600.5|6608.8|6604.8|6586.6|6582.6|0
1609444800000|2020-12-31 20:00:00|6604.9|6600.9|6614.5|6610.5|6626.8|6622.8|6604.3|6600.3|0
1609448400000|2020-12-31 21:00:00|6613.7|6609.7|6620.3|6616.3|6627.1|6623.1|6613.7|6609.7|0
1609452000000|2020-12-31 22:00:00|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|0
1609711200000|2021-01-03 22:00:00|6621.1|6619.1|6610.6|6608.6|6623.6|6621.6|6605.6|6603.6|891
1609714800000|2021-01-03 23:00:00|6613.6|6611.6|6632.1|6631.1|6645.1|6644.1|6600.6|6599.6|7076
1609718400000|2021-01-04 00:00:00|6631.1|6630.1|6638.8|6637.8|6648.1|6647.1|6616.1|6615.1|4764
1609722000000|2021-01-04 01:00:00|6639.3|6638.3|6655.8|6654.8|6661.8|6660.8|6639.3|6638.3|4024
1609725600000|2021-01-04 02:00:00|6656.3|6655.3|6664.8|6663.8|6667.8|6666.8|6650.8|6649.8|2922
1609729200000|2021-01-04 03:00:00|6665.8|6664.8|6666.8|6665.8|6682.8|6681.8|6665.8|6664.8|3301
1609732800000|2021-01-04 04:00:00|6665.8|6664.8|6678.8|6677.8|6678.8|6677.8|6662.8|6661.8|3905
1609736400000|2021-01-04 05:00:00|6679.3|6677.3|6677.3|6673.3|6682.3|6680.3|6670.3|6668.3|4861
1609740000000|2021-01-04 06:00:00|6677.1|6673.1|6675.8|6672.8|6682.1|6678.8|6673.8|6670.8|403
1609743600000|2021-01-04 07:00:00|6677.8|6674.8|6695.3|6692.3|6695.8|6692.8|6676.8|6673.8|1015
1609747200000|2021-01-04 08:00:00|6695.8|6692.8|6686.8|6683.8|6701.3|6698.3|6675.8|6672.8|1504
1609750800000|2021-01-04 09:00:00|6686.3|6683.3|6701.8|6698.8|6711.8|6708.8|6686.3|6683.3|1108
1609754400000|2021-01-04 10:00:00|6702.3|6699.3|6692.8|6689.8|6706.8|6703.8|6689.8|6686.8|791
1609758000000|2021-01-04 11:00:00|6693.3|6690.3|6696.8|6693.8|6702.8|6699.8|6692.8|6689.8|562
1609761600000|2021-01-04 12:00:00|6697.3|6694.3|6704.8|6701.8|6704.8|6701.8|6694.8|6691.8|526
1609765200000|2021-01-04 13:00:00|6703.8|6700.8|6699.8|6696.8|6705.8|6702.8|6696.8|6693.8|788
1609768800000|2021-01-04 14:00:00|6700.3|6697.3|6685.8|6682.8|6700.8|6697.8|6678.3|6675.3|2064
1609772400000|2021-01-04 15:00:00|6686.3|6683.3|6653.8|6650.8|6691.8|6688.8|6652.8|6649.8|3016
1609776000000|2021-01-04 16:00:00|6653.3|6650.3|6634.8|6631.8|6660.8|6657.8|6631.8|6628.8|2052
1609779600000|2021-01-04 17:00:00|6635.3|6632.3|6633.8|6630.8|6642.3|6639.3|6621.8|6618.8|1439
1609783200000|2021-01-04 18:00:00|6634.8|6631.8|6651.8|6648.8|6654.8|6651.8|6628.8|6625.8|610
1609786800000|2021-01-04 19:00:00|6651.3|6648.3|6645.8|6642.8|6651.8|6648.8|6631.8|6628.8|613
1609790400000|2021-01-04 20:00:00|6645.3|6642.3|6647.3|6644.3|6655.8|6652.8|6634.8|6631.8|1017
1609794000000|2021-01-04 21:00:00|6648.4|6644.4|6652.2|6648.2|6654|6650|6638.6|6634.6|0
1609797600000|2021-01-04 22:00:00|6652.1|6648.1|6640.3|6638.3|6654|6650|6633.8|6631.8|530
1609801200000|2021-01-04 23:00:00|6639.8|6637.8|6666.4|6665.4|6667.9|6666.9|6622.8|6621.8|4052
1609804800000|2021-01-05 00:00:00|6666.9|6665.9|6659.9|6658.9|6671.9|6670.9|6652.9|6651.9|2315
1609808400000|2021-01-05 01:00:00|6658.9|6657.9|6648.9|6647.9|6663.9|6662.9|6639.9|6638.9|3017
1609812000000|2021-01-05 02:00:00|6649.9|6648.9|6666.9|6665.9|6668.9|6667.9|6649.9|6648.9|2089
1609815600000|2021-01-05 03:00:00|6665.9|6664.9|6657.9|6656.9|6665.9|6664.9|6648.9|6647.9|3378
1609819200000|2021-01-05 04:00:00|6656.9|6655.9|6660.9|6659.9|6669.9|6668.9|6649.9|6648.9|4213
1609822800000|2021-01-05 05:00:00|6661.3|6659.3|6668.5|6664.5|6679.3|6677.3|6655.8|6653.8|5676
1609826400000|2021-01-05 06:00:00|6668.1|6664.1|6669.3|6666.3|6675|6671|6659.8|6656.8|966
1609830000000|2021-01-05 07:00:00|6668.8|6665.8|6639.3|6636.3|6670.8|6667.8|6633.3|6630.3|1291
1609833600000|2021-01-05 08:00:00|6638.8|6635.8|6653.8|6650.8|6670.8|6667.8|6637.8|6634.8|1535
1609837200000|2021-01-05 09:00:00|6651.8|6648.8|6657.8|6654.8|6661.8|6658.8|6643.8|6640.8|726
1609840800000|2021-01-05 10:00:00|6658.3|6655.3|6650.8|6647.8|6662.8|6659.8|6647.3|6644.3|492
1609844400000|2021-01-05 11:00:00|6651.8|6648.8|6649.8|6646.8|6661.8|6658.8|6646.8|6643.8|641
1609848000000|2021-01-05 12:00:00|6650.3|6647.3|6645.8|6642.8|6651.8|6648.8|6638.3|6635.3|608
1609851600000|2021-01-05 13:00:00|6646.3|6643.3|6634.8|6631.8|6646.8|6643.8|6634.8|6631.8|495
1609855200000|2021-01-05 14:00:00|6635.3|6632.3|6668.3|6665.3|6674.8|6671.8|6633.8|6630.8|1211
1609858800000|2021-01-05 15:00:00|6674.8|6671.8|6636.8|6633.8|6675.8|6672.8|6636.8|6633.8|1592
1609862400000|2021-01-05 16:00:00|6636.3|6633.3|6647.8|6644.8|6655.3|6652.3|6635.8|6632.8|1160
1609866000000|2021-01-05 17:00:00|6648.8|6645.8|6656.8|6653.8|6657.8|6654.8|6647.8|6644.8|358
1609869600000|2021-01-05 18:00:00|6656.3|6653.3|6660.3|6657.3|6660.8|6657.8|6652.8|6649.8|324
1609873200000|2021-01-05 19:00:00|6660.8|6657.8|6660.8|6657.8|6671.3|6668.3|6659.8|6656.8|629
1609876800000|2021-01-05 20:00:00|6660.3|6657.3|6653.8|6650.8|6670.8|6667.8|6647.8|6644.8|1148
1609880400000|2021-01-05 21:00:00|6650.8|6646.8|6657|6653|6661.4|6657.4|6648.4|6644.4|0
1609884000000|2021-01-05 22:00:00|6656.8|6652.8|6649.8|6647.8|6660.7|6656.7|6645.3|6643.3|549
1609887600000|2021-01-05 23:00:00|6649.3|6647.3|6644.8|6643.8|6663.8|6662.8|6632.8|6631.8|3765
1609891200000|2021-01-06 00:00:00|6643.8|6642.8|6642.8|6641.8|6666.8|6665.8|6636.8|6635.8|3490
1609894800000|2021-01-06 01:00:00|6643.8|6642.8|6602.8|6601.8|6646.8|6645.8|6582.3|6581.3|8333
1609898400000|2021-01-06 02:00:00|6601.8|6600.8|6600.8|6599.8|6621.8|6620.8|6597.8|6596.8|4902
1609902000000|2021-01-06 03:00:00|6600.3|6599.3|6588.8|6587.8|6603.8|6602.8|6580.8|6579.8|4102
1609905600000|2021-01-06 04:00:00|6587.8|6586.8|6599.8|6598.8|6601.8|6600.8|6582.8|6581.8|5302
1609909200000|2021-01-06 05:00:00|6600.3|6598.3|6598.9|6594.9|6608.3|6606.3|6593.2|6589.2|5356
1609912800000|2021-01-06 06:00:00|6599.1|6595.1|6610.3|6607.3|6614.8|6611.8|6598|6594|939
1609916400000|2021-01-06 07:00:00|6609.8|6606.8|6614.3|6611.3|6623.8|6620.8|6607.8|6604.8|1217
1609920000000|2021-01-06 08:00:00|6614.8|6611.8|6594.8|6591.8|6614.8|6611.8|6564.3|6561.3|2339
1609923600000|2021-01-06 09:00:00|6593.8|6590.8|6622.8|6619.8|6625.3|6622.3|6588.8|6585.8|1567
1609927200000|2021-01-06 10:00:00|6621.8|6618.8|6627.3|6624.3|6629.8|6626.8|6618.8|6615.8|923
1609930800000|2021-01-06 11:00:00|6627.8|6624.8|6625.8|6622.8|6627.8|6624.8|6612.8|6609.8|794
1609934400000|2021-01-06 12:00:00|6625.3|6622.3|6636.3|6633.3|6641.8|6638.8|6624.8|6621.8|736
1609938000000|2021-01-06 13:00:00|6636.8|6633.8|6635.3|6632.3|6642.8|6639.8|6629.8|6626.8|803
1609941600000|2021-01-06 14:00:00|6635.8|6632.8|6665.8|6662.8|6667.8|6664.8|6629.8|6626.8|1520
1609945200000|2021-01-06 15:00:00|6666.8|6663.8|6703.8|6700.8|6705.8|6702.8|6663.8|6660.8|2740
1609948800000|2021-01-06 16:00:00|6704.8|6701.8|6718.8|6715.8|6718.8|6715.8|6702.8|6699.8|1658
1609952400000|2021-01-06 17:00:00|6719.3|6716.3|6739.8|6736.8|6740.8|6737.8|6718.8|6715.8|1034
1609956000000|2021-01-06 18:00:00|6740.8|6737.8|6730.3|6727.3|6741.8|6738.8|6727.8|6724.8|586
1609959600000|2021-01-06 19:00:00|6730.8|6727.8|6706.8|6703.8|6736.8|6733.8|6692.8|6689.8|946
1609963200000|2021-01-06 20:00:00|6706.3|6703.3|6701.8|6698.8|6708.8|6705.8|6688.8|6685.8|782
1609966800000|2021-01-06 21:00:00|6704.8|6700.8|6712.1|6708.1|6724.3|6720.3|6691.3|6687.3|1
1609970400000|2021-01-06 22:00:00|6711.7|6707.7|6705.8|6703.8|6715.5|6712.3|6700.3|6698.3|740
1609974000000|2021-01-06 23:00:00|6706.3|6704.3|6687.3|6686.3|6708.8|6707.8|6682.8|6681.8|4108
1609977600000|2021-01-07 00:00:00|6686.8|6685.8|6703.8|6702.8|6707.8|6706.8|6675.8|6674.8|3721
1609981200000|2021-01-07 01:00:00|6702.8|6701.8|6725.8|6724.8|6732.8|6731.8|6697.8|6696.8|4794
1609984800000|2021-01-07 02:00:00|6725.3|6724.3|6726.8|6725.8|6727.8|6726.8|6717.8|6716.8|2923
1609988400000|2021-01-07 03:00:00|6727.3|6726.3|6715.8|6714.8|6731.8|6730.8|6714.3|6713.3|2560
1609992000000|2021-01-07 04:00:00|6716.3|6715.3|6721.6|6720.6|6728.8|6727.8|6715.6|6714.6|3006
1609995600000|2021-01-07 05:00:00|6722.1|6720.1|6712.7|6708.7|6722.1|6720.1|6704.1|6702.1|5921
1609999200000|2021-01-07 06:00:00|6713.4|6709.4|6724.1|6721.1|6727.6|6724.6|6712.7|6708.7|1015
1610002800000|2021-01-07 07:00:00|6723.6|6720.6|6733.6|6730.6|6737.6|6734.6|6723.6|6720.6|879
1610006400000|2021-01-07 08:00:00|6732.6|6729.6|6710.6|6707.6|6733.6|6730.6|6704.1|6701.1|1420
1610010000000|2021-01-07 09:00:00|6711.1|6708.1|6711.6|6708.6|6718.6|6715.6|6699.6|6696.6|790
1610013600000|2021-01-07 10:00:00|6710.6|6707.6|6701.6|6698.6|6718.1|6715.1|6701.6|6698.6|659
1610017200000|2021-01-07 11:00:00|6699.6|6696.6|6701.6|6698.6|6717.6|6714.6|6697.1|6694.1|508
1610020800000|2021-01-07 12:00:00|6702.6|6699.6|6713.6|6710.6|6718.6|6715.6|6700.6|6697.6|440
1610024400000|2021-01-07 13:00:00|6714.6|6711.6|6711.6|6708.6|6715.1|6712.1|6707.1|6704.1|334
1610028000000|2021-01-07 14:00:00|6712.1|6709.1|6740.6|6737.6|6741.6|6738.6|6711.6|6708.6|1007
1610031600000|2021-01-07 15:00:00|6741.6|6738.6|6739.6|6736.6|6751.6|6748.6|6737.6|6734.6|1434
1610035200000|2021-01-07 16:00:00|6740.6|6737.6|6732.6|6729.6|6745.6|6742.6|6726.6|6723.6|915
1610038800000|2021-01-07 17:00:00|6733.6|6730.6|6730.6|6727.6|6735.1|6732.1|6726.6|6723.6|566
1610042400000|2021-01-07 18:00:00|6731.6|6728.6|6721.6|6718.6|6732.6|6729.6|6719.6|6716.6|510
1610046000000|2021-01-07 19:00:00|6722.6|6719.6|6725.6|6722.6|6725.6|6722.6|6718.1|6715.1|626
1610049600000|2021-01-07 20:00:00|6725.1|6722.1|6730.6|6727.6|6744.1|6741.1|6724.6|6721.6|1144
1610053200000|2021-01-07 21:00:00|6728.8|6724.8|6733.6|6729.6|6737.6|6733.6|6727.4|6723.4|0
1610056800000|2021-01-07 22:00:00|6733.7|6729.7|6736.1|6734.1|6737.4|6735.1|6723.6|6721.6|404
1610060400000|2021-01-07 23:00:00|6735.1|6733.1|6718.1|6717.1|6738.6|6737.6|6709.1|6708.1|2767
1610064000000|2021-01-08 00:00:00|6719.1|6718.1|6743.1|6742.1|6747.1|6746.1|6709.1|6708.1|2614
1610067600000|2021-01-08 01:00:00|6744.1|6743.1|6733.1|6732.1|6745.1|6744.1|6725.1|6724.1|2861
1610071200000|2021-01-08 02:00:00|6732.6|6731.6|6731.1|6730.1|6740.1|6739.1|6726.6|6725.6|2058
1610074800000|2021-01-08 03:00:00|6730.1|6729.1|6741.1|6740.1|6745.1|6744.1|6727.6|6726.6|2208
1610078400000|2021-01-08 04:00:00|6741.6|6740.6|6744.1|6743.1|6746.1|6745.1|6733.1|6732.1|2745
1610082000000|2021-01-08 05:00:00|6744.6|6742.6|6756.3|6752.3|6761.6|6759.6|6742.6|6740.6|4755
1610085600000|2021-01-08 06:00:00|6756.5|6752.5|6757.6|6754.6|6763.1|6760.1|6751.1|6748.1|1232
1610089200000|2021-01-08 07:00:00|6758.1|6755.1|6756.6|6753.6|6761.1|6758.1|6746.1|6743.1|1095
1610092800000|2021-01-08 08:00:00|6756.1|6753.1|6749.1|6746.1|6763.6|6760.6|6744.1|6741.1|1239
1610096400000|2021-01-08 09:00:00|6748.1|6745.1|6743.1|6740.1|6749.1|6746.1|6735.1|6732.1|979
1610100000000|2021-01-08 10:00:00|6742.6|6739.6|6741.1|6738.1|6746.1|6743.1|6739.1|6736.1|462
1610103600000|2021-01-08 11:00:00|6740.6|6737.6|6741.1|6738.1|6746.1|6743.1|6736.6|6733.6|773
1610107200000|2021-01-08 12:00:00|6740.6|6737.6|6737.1|6734.1|6744.1|6741.1|6736.1|6733.1|333
1610110800000|2021-01-08 13:00:00|6738.1|6735.1|6729.1|6726.1|6747.1|6744.1|6728.6|6725.6|765
1610114400000|2021-01-08 14:00:00|6729.6|6726.6|6741.1|6738.1|6746.1|6743.1|6729.1|6726.1|1307
1610118000000|2021-01-08 15:00:00|6742.1|6739.1|6736.6|6733.6|6750.6|6747.6|6731.1|6728.1|854
1610121600000|2021-01-08 16:00:00|6737.1|6734.1|6727.1|6724.1|6737.1|6734.1|6722.6|6719.6|959
1610125200000|2021-01-08 17:00:00|6726.6|6723.6|6733.6|6730.6|6738.1|6735.1|6722.1|6719.1|258
1610128800000|2021-01-08 18:00:00|6733.1|6730.1|6725.6|6722.6|6734.1|6731.1|6715.1|6712.1|607
1610132400000|2021-01-08 19:00:00|6725.1|6722.1|6736.1|6733.1|6737.6|6734.6|6725.1|6722.1|183
1610136000000|2021-01-08 20:00:00|6736.6|6733.6|6764.1|6761.1|6765.6|6762.6|6734.6|6731.6|1089
1610139600000|2021-01-08 21:00:00|6764.4|6760.4|6758.3|6754.3|6771.9|6767.9|6756.8|6752.8|0
1610316000000|2021-01-10 22:00:00|6751.1|6749.1|6741.6|6739.6|6751.1|6749.1|6730.1|6728.1|877
1610319600000|2021-01-10 23:00:00|6742.1|6740.1|6742.1|6741.1|6756.1|6755.1|6729.6|6728.6|3159
1610323200000|2021-01-11 00:00:00|6741.6|6740.6|6725.1|6724.1|6745.1|6744.1|6715.6|6714.6|3298
1610326800000|2021-01-11 01:00:00|6724.1|6723.1|6714.1|6713.1|6730.1|6729.1|6707.1|6706.1|2719
1610330400000|2021-01-11 02:00:00|6713.6|6712.6|6704|6703|6715.6|6714.6|6700|6699|2626
1610334000000|2021-01-11 03:00:00|6703.5|6702.5|6695|6694|6710|6709|6683|6682|3274
1610337600000|2021-01-11 04:00:00|6694.5|6693.5|6697|6696|6700|6699|6689|6688|3106
1610341200000|2021-01-11 05:00:00|6697.5|6695.5|6696|6692|6701.5|6699.5|6690.5|6688.5|4593
1610344800000|2021-01-11 06:00:00|6695.7|6691.7|6694|6691|6697|6694|6683|6680|818
1610348400000|2021-01-11 07:00:00|6693|6690|6704|6701|6704|6701|6690|6687|668
1610352000000|2021-01-11 08:00:00|6703.5|6700.5|6705|6702|6714|6711|6694.5|6691.5|1343
1610355600000|2021-01-11 09:00:00|6705.5|6702.5|6704|6701|6711|6708|6700|6697|805
1610359200000|2021-01-11 10:00:00|6703.5|6700.5|6710.5|6707.5|6712|6709|6697.5|6694.5|345
1610362800000|2021-01-11 11:00:00|6711|6708|6706.5|6703.5|6712.5|6709.5|6704|6701|415
1610366400000|2021-01-11 12:00:00|6707|6704|6699.5|6696.5|6710|6707|6699|6696|402
1610370000000|2021-01-11 13:00:00|6699|6696|6678|6675|6699|6696|6677.5|6674.5|1112
1610373600000|2021-01-11 14:00:00|6677.5|6674.5|6714|6711|6715|6712|6669|6666|1591
1610377200000|2021-01-11 15:00:00|6713|6710|6705|6702|6715.5|6712.5|6697|6694|1100
1610380800000|2021-01-11 16:00:00|6704.5|6701.5|6702|6699|6707|6704|6693|6690|1176
1610384400000|2021-01-11 17:00:00|6701.5|6698.5|6710|6707|6713|6710|6700|6697|382
1610388000000|2021-01-11 18:00:00|6710.5|6707.5|6706.5|6703.5|6713|6710|6704.5|6701.5|392
1610391600000|2021-01-11 19:00:00|6707|6704|6705.5|6702.5|6707|6704|6698|6695|615
1610395200000|2021-01-11 20:00:00|6705|6702|6698|6695|6705.5|6702.5|6690.5|6687.5|556
1610398800000|2021-01-11 21:00:00|6697.2|6693.2|6696.7|6692.7|6706.3|6702.3|6693|6689|0
1610402400000|2021-01-11 22:00:00|6697.1|6693.1|6701.5|6699.5|6701.5|6699.5|6689.5|6687.5|357
1610406000000|2021-01-11 23:00:00|6700.5|6698.5|6704|6703|6720|6719|6693|6692|2663
1610409600000|2021-01-12 00:00:00|6703|6702|6723|6722|6732|6731|6696.5|6695.5|2944
1610413200000|2021-01-12 01:00:00|6722.5|6721.5|6708.4|6707.4|6723|6722|6697|6696|3212
1610416800000|2021-01-12 02:00:00|6709.4|6708.4|6693.4|6692.4|6712.4|6711.4|6687.4|6686.4|3329
1610420400000|2021-01-12 03:00:00|6692.9|6691.9|6699.4|6698.4|6699.4|6698.4|6690.9|6689.9|2302
1610424000000|2021-01-12 04:00:00|6698.4|6697.4|6684.4|6683.4|6699.4|6698.4|6680.4|6679.4|3189
1610427600000|2021-01-12 05:00:00|6685.4|6682.9|6682.6|6678.6|6686.9|6684.9|6672.9|6670.9|5269
1610431200000|2021-01-12 06:00:00|6682.1|6678.1|6691.4|6688.4|6696.4|6693.4|6679.3|6675.3|1044
1610434800000|2021-01-12 07:00:00|6692.4|6689.4|6691.4|6688.4|6694.4|6691.4|6684.4|6681.4|612
1610438400000|2021-01-12 08:00:00|6690.9|6687.9|6691.4|6688.4|6695.4|6692.4|6683.4|6680.4|767
1610442000000|2021-01-12 09:00:00|6692.4|6689.4|6685.4|6682.4|6694.4|6691.4|6679.4|6676.4|611
1610445600000|2021-01-12 10:00:00|6685.9|6682.9|6687.9|6684.9|6695.4|6692.4|6685.4|6682.4|656
1610449200000|2021-01-12 11:00:00|6688.4|6685.4|6681.9|6678.9|6689.4|6686.4|6679.9|6676.9|326
1610452800000|2021-01-12 12:00:00|6681.4|6678.4|6681.4|6678.4|6687.4|6684.4|6679.4|6676.4|615
1610456400000|2021-01-12 13:00:00|6680.4|6677.4|6678.9|6675.9|6683.4|6680.4|6674.4|6671.4|784
1610460000000|2021-01-12 14:00:00|6678.4|6675.4|6677.4|6674.4|6686.4|6683.4|6669.4|6666.4|783
1610463600000|2021-01-12 15:00:00|6676.9|6673.9|6678.4|6675.4|6689.4|6686.4|6672.4|6669.4|1107
1610467200000|2021-01-12 16:00:00|6678.9|6675.9|6658.9|6655.9|6683.9|6680.9|6653.4|6650.4|1202
1610470800000|2021-01-12 17:00:00|6658.4|6655.4|6653.4|6650.4|6659.4|6656.4|6641.9|6638.9|785
1610474400000|2021-01-12 18:00:00|6652.9|6649.9|6654.9|6651.9|6657.9|6654.9|6645.4|6642.4|584
1610478000000|2021-01-12 19:00:00|6654.4|6651.4|6658.4|6655.4|6661.9|6658.9|6652.4|6649.4|815
1610481600000|2021-01-12 20:00:00|6659.4|6656.4|6673.4|6670.4|6675.9|6672.9|6658.4|6655.4|1059
1610485200000|2021-01-12 21:00:00|6666.8|6662.8|6670|6666|6677|6673|6664.1|6660.1|0
1610488800000|2021-01-12 22:00:00|6670.1|6666.1|6664.9|6662.9|6673|6669|6660.9|6658.9|453
1610492400000|2021-01-12 23:00:00|6665.9|6663.9|6659.5|6658.5|6688.4|6687.4|6649.9|6648.9|4220
1610496000000|2021-01-13 00:00:00|6658.5|6657.5|6656.5|6655.5|6673.5|6672.5|6651.5|6650.5|2849
1610499600000|2021-01-13 01:00:00|6657|6656|6662.5|6661.5|6666.5|6665.5|6652.5|6651.5|2374
1610503200000|2021-01-13 02:00:00|6663|6662|6675.5|6674.5|6680.5|6679.5|6658.5|6657.5|1931
1610506800000|2021-01-13 03:00:00|6674.5|6673.5|6685.5|6684.5|6686.5|6685.5|6674.5|6673.5|2022
1610510400000|2021-01-13 04:00:00|6686.5|6685.5|6685.5|6684.5|6687.5|6686.5|6680.5|6679.5|2947
1610514000000|2021-01-13 05:00:00|6685.9|6683.9|6681.8|6677.8|6687.9|6685.9|6671.9|6669.9|4646
1610517600000|2021-01-13 06:00:00|6681.7|6677.7|6679.4|6676.4|6684.1|6680.1|6673.4|6670.4|405
1610521200000|2021-01-13 07:00:00|6680.4|6677.4|6680.4|6677.4|6683.4|6680.4|6674.4|6671.4|394
1610524800000|2021-01-13 08:00:00|6680.9|6677.9|6681.4|6678.4|6684.9|6681.9|6673.9|6670.9|813
1610528400000|2021-01-13 09:00:00|6681.9|6678.9|6677.4|6674.4|6687.4|6684.4|6676.4|6673.4|490
1610532000000|2021-01-13 10:00:00|6676.9|6673.9|6676.4|6673.4|6683.4|6680.4|6668.4|6665.4|452
1610535600000|2021-01-13 11:00:00|6677.4|6674.4|6675.4|6672.4|6679.4|6676.4|6665.4|6662.4|428
1610539200000|2021-01-13 12:00:00|6674.9|6671.9|6664.4|6661.4|6675.4|6672.4|6662.9|6659.9|429
1610542800000|2021-01-13 13:00:00|6663.4|6660.4|6678.4|6675.4|6678.4|6675.4|6662.9|6659.9|344
1610546400000|2021-01-13 14:00:00|6677.9|6674.9|6675.4|6672.4|6689.4|6686.4|6673.4|6670.4|1060
1610550000000|2021-01-13 15:00:00|6675.9|6672.9|6683.9|6680.9|6684.4|6681.4|6667.9|6664.9|893
1610553600000|2021-01-13 16:00:00|6684.4|6681.4|6678.9|6675.9|6686.4|6683.4|6675.9|6672.9|361
1610557200000|2021-01-13 17:00:00|6678.4|6675.4|6682.9|6679.9|6684.4|6681.4|6674.4|6671.4|250
1610560800000|2021-01-13 18:00:00|6683.4|6680.4|6684.4|6681.4|6684.4|6681.4|6678.4|6675.4|200
1610564400000|2021-01-13 19:00:00|6687.9|6684.9|6688.4|6685.4|6690.9|6687.9|6680.4|6677.4|307
1610568000000|2021-01-13 20:00:00|6687.4|6684.4|6683.4|6680.4|6688.9|6685.9|6679.4|6676.4|294
1610571600000|2021-01-13 21:00:00|6682.7|6678.7|6686.6|6682.6|6689.6|6685.6|6681.9|6677.9|0
1610575200000|2021-01-13 22:00:00|6686.9|6682.9|6675.9|6673.9|6693.1|6689.9|6675.9|6673.9|555
1610578800000|2021-01-13 23:00:00|6677.4|6675.4|6665.4|6664.4|6685.4|6684.4|6663.4|6662.4|3138
1610582400000|2021-01-14 00:00:00|6664.4|6663.4|6705.4|6704.4|6706.4|6705.4|6664.4|6663.4|2966
1610586000000|2021-01-14 01:00:00|6706.4|6705.4|6717.8|6716.8|6720.3|6719.3|6699.9|6698.9|2743
1610589600000|2021-01-14 02:00:00|6718.3|6717.3|6710.3|6709.3|6724.3|6723.3|6708.3|6707.3|2278
1610593200000|2021-01-14 03:00:00|6710.8|6709.8|6717.3|6716.3|6721.3|6720.3|6705.3|6704.3|2833
1610596800000|2021-01-14 04:00:00|6718.3|6717.3|6711.3|6710.3|6720.3|6719.3|6708.3|6707.3|2599
1610600400000|2021-01-14 05:00:00|6711.8|6709.8|6712|6708|6716.3|6713.8|6699.8|6697.8|4931
1610604000000|2021-01-14 06:00:00|6712.1|6708.1|6711.3|6708.3|6715|6711.3|6707.3|6704.3|625
1610607600000|2021-01-14 07:00:00|6710.3|6707.3|6705.8|6702.8|6713.3|6710.3|6705.8|6702.8|606
1610611200000|2021-01-14 08:00:00|6706.3|6703.3|6708.3|6705.3|6715.3|6712.3|6700.3|6697.3|838
1610614800000|2021-01-14 09:00:00|6707.3|6704.3|6711.3|6708.3|6716.3|6713.3|6704.3|6701.3|314
1610618400000|2021-01-14 10:00:00|6710.3|6707.3|6708.8|6705.8|6711.3|6708.3|6700.3|6697.3|400
1610622000000|2021-01-14 11:00:00|6708.3|6705.3|6707.8|6704.8|6710.3|6707.3|6700.3|6697.3|337
1610625600000|2021-01-14 12:00:00|6708.3|6705.3|6709.3|6706.3|6709.3|6706.3|6702.8|6699.8|165
1610629200000|2021-01-14 13:00:00|6708.3|6705.3|6713.3|6710.3|6718.3|6715.3|6707.3|6704.3|490
1610632800000|2021-01-14 14:00:00|6712.3|6709.3|6723.3|6720.3|6724.3|6721.3|6706.3|6703.3|738
1610636400000|2021-01-14 15:00:00|6723.8|6720.8|6716.8|6713.8|6731.3|6728.3|6711.8|6708.8|821
1610640000000|2021-01-14 16:00:00|6717.3|6714.3|6712.3|6709.3|6723.3|6720.3|6711.8|6708.8|912
1610643600000|2021-01-14 17:00:00|6711.8|6708.8|6713.3|6710.3|6715.8|6712.8|6703.8|6700.8|646
1610647200000|2021-01-14 18:00:00|6714.8|6711.8|6718.3|6715.3|6722.3|6719.3|6713.3|6710.3|434
1610650800000|2021-01-14 19:00:00|6718.8|6715.8|6716.8|6713.8|6721.3|6718.3|6715.3|6712.3|126
1610654400000|2021-01-14 20:00:00|6717.3|6714.3|6705.8|6702.8|6719.3|6716.3|6696.3|6693.3|642
1610658000000|2021-01-14 21:00:00|6706.7|6702.7|6704|6700|6710|6706|6700.8|6696.8|0
1610661600000|2021-01-14 22:00:00|6704.2|6700.2|6723.8|6721.8|6724.8|6722.8|6702.9|6698.9|630
1610665200000|2021-01-14 23:00:00|6724.3|6722.3|6729.2|6728.2|6740.3|6739.3|6711.3|6710.3|3321
1610668800000|2021-01-15 00:00:00|6729.7|6728.7|6734.2|6733.2|6738.2|6737.2|6713.2|6712.2|3155
1610672400000|2021-01-15 01:00:00|6735.2|6734.2|6729.2|6728.2|6750.2|6749.2|6725.7|6724.7|4055
1610676000000|2021-01-15 02:00:00|6728.7|6727.7|6733.2|6732.2|6737.2|6736.2|6722.2|6721.2|1785
1610679600000|2021-01-15 03:00:00|6733.7|6732.7|6720.2|6719.2|6736.7|6735.7|6718.2|6717.2|2510
1610683200000|2021-01-15 04:00:00|6719.7|6718.7|6717.2|6716.2|6728.2|6727.2|6715.2|6714.2|3228
1610686800000|2021-01-15 05:00:00|6717.7|6715.7|6698.4|6694.4|6718.7|6716.7|6690.7|6688.7|6419
1610690400000|2021-01-15 06:00:00|6698.6|6694.6|6706.2|6703.2|6711.2|6708.2|6695.2|6692.2|748
1610694000000|2021-01-15 07:00:00|6704.7|6701.7|6711.2|6708.2|6711.7|6708.7|6704.2|6701.2|506
1610697600000|2021-01-15 08:00:00|6711.7|6708.7|6718.2|6715.2|6722.2|6719.2|6709.2|6706.2|1226
1610701200000|2021-01-15 09:00:00|6717.2|6714.2|6715.2|6712.2|6719.2|6716.2|6710.2|6707.2|574
1610704800000|2021-01-15 10:00:00|6714.7|6711.7|6707.7|6704.7|6717.2|6714.2|6700.7|6697.7|578
1610708400000|2021-01-15 11:00:00|6707.2|6704.2|6712.7|6709.7|6712.7|6709.7|6699.7|6696.7|445
1610712000000|2021-01-15 12:00:00|6712.2|6709.2|6701.2|6698.2|6713.2|6710.2|6697.2|6694.2|689
1610715600000|2021-01-15 13:00:00|6702.2|6699.2|6708.2|6705.2|6718.2|6715.2|6701.7|6698.7|725
1610719200000|2021-01-15 14:00:00|6707.7|6704.7|6710.7|6707.7|6716.7|6713.7|6704.7|6701.7|875
1610722800000|2021-01-15 15:00:00|6711.2|6708.2|6677.7|6674.7|6711.2|6708.2|6662.2|6659.2|2980
1610726400000|2021-01-15 16:00:00|6678.2|6675.2|6683.7|6680.7|6688.7|6685.7|6663.2|6660.2|945
1610730000000|2021-01-15 17:00:00|6683.2|6680.2|6695.2|6692.2|6696.7|6693.7|6680.7|6677.7|341
1610733600000|2021-01-15 18:00:00|6694.7|6691.7|6704.2|6701.2|6705.2|6702.2|6690.2|6687.2|439
1610737200000|2021-01-15 19:00:00|6703.7|6700.7|6696.2|6693.2|6705.2|6702.2|6695.7|6692.7|315
1610740800000|2021-01-15 20:00:00|6697.2|6694.2|6689.7|6686.7|6706.2|6703.2|6685.2|6682.2|553
1610744400000|2021-01-15 21:00:00|6687.1|6683.1|6674.3|6670.3|6688.3|6684.3|6670.8|6666.8|0
1610920800000|2021-01-17 22:00:00|6671.2|6669.2|6682.2|6680.2|6687.2|6685.2|6650.7|6648.7|857
1610924400000|2021-01-17 23:00:00|6682.7|6680.7|6661.2|6660.2|6694.2|6693.2|6660.2|6659.2|3388
1610928000000|2021-01-18 00:00:00|6662.2|6661.2|6677.2|6676.2|6679.2|6678.2|6653.2|6652.2|3065
1610931600000|2021-01-18 01:00:00|6678.2|6677.2|6657.2|6656.2|6682.2|6681.2|6652.2|6651.2|3256
1610935200000|2021-01-18 02:00:00|6656.7|6655.7|6649.2|6648.2|6662.7|6661.7|6648.2|6647.2|2343
1610938800000|2021-01-18 03:00:00|6648.2|6647.2|6654.7|6653.7|6661.2|6660.2|6644.7|6643.7|1537
1610942400000|2021-01-18 04:00:00|6654.2|6653.2|6657.2|6656.2|6662.2|6661.2|6649.7|6648.7|1836
1610946000000|2021-01-18 05:00:00|6656.7|6655.7|6661.6|6657.6|6664.8|6661.7|6653.2|6651.2|3068
1610949600000|2021-01-18 06:00:00|6661.8|6657.8|6660.2|6657.2|6663.7|6660.7|6656.8|6652.8|352
1610953200000|2021-01-18 07:00:00|6660.7|6657.7|6664.2|6661.2|6667.2|6664.2|6657.2|6654.2|646
1610956800000|2021-01-18 08:00:00|6664.7|6661.7|6673.2|6670.2|6678.2|6675.2|6662.2|6659.2|573
1610960400000|2021-01-18 09:00:00|6673.7|6670.7|6681.2|6678.2|6682.2|6679.2|6673.2|6670.2|670
1610964000000|2021-01-18 10:00:00|6681.7|6678.7|6684.2|6681.2|6687.2|6684.2|6679.2|6676.2|447
1610967600000|2021-01-18 11:00:00|6684.7|6681.7|6686.2|6683.2|6694.2|6691.2|6682.7|6679.7|437
1610971200000|2021-01-18 12:00:00|6687.2|6684.2|6686.7|6683.7|6690.2|6687.2|6682.2|6679.2|381
1610974800000|2021-01-18 13:00:00|6687.2|6684.2|6688.7|6685.7|6691.2|6688.2|6685.7|6682.7|128
1610978400000|2021-01-18 14:00:00|6689.2|6686.2|6686.2|6683.2|6689.2|6686.2|6684.2|6681.2|187
1610982000000|2021-01-18 15:00:00|6687.2|6684.2|6691.2|6688.2|6692.2|6689.2|6685.7|6682.7|211
1610985600000|2021-01-18 16:00:00|6691.7|6688.7|6696.2|6693.2|6698.2|6695.2|6690.2|6687.2|369
1610989200000|2021-01-18 17:00:00|6695.2|6692.2|6695.7|6692.7|6697.2|6694.2|6692.2|6689.2|63
1610992800000|2021-01-18 18:00:00|6695.2|6692.2|6691.7|6688.7|6695.7|6692.7|6691.2|6688.2|57
1610996400000|2021-01-18 19:00:00|6692.2|6689.2|6695.7|6692.7|6695.7|6692.7|6690.2|6687.2|99
1611000000000|2021-01-18 20:00:00|6695.2|6692.2|6698.2|6695.2|6702.2|6699.2|6694.2|6691.2|25
1611003600000|2021-01-18 21:00:00|6700.2|6696.2|6695.5|6691.5|6700.2|6696.2|6694.7|6690.7|0
1611007200000|2021-01-18 22:00:00|6695.3|6691.3|6702.2|6700.2|6704.7|6702.7|6694.5|6690.5|323
1611010800000|2021-01-18 23:00:00|6702.7|6700.7|6724.2|6723.2|6724.2|6723.2|6699.7|6698.2|2480
1611014400000|2021-01-19 00:00:00|6724.7|6723.7|6737.2|6736.2|6741.2|6740.2|6720.2|6719.2|2790
1611018000000|2021-01-19 01:00:00|6736.7|6735.7|6744.2|6743.2|6747.2|6746.2|6736.7|6735.7|2358
1611021600000|2021-01-19 02:00:00|6743.2|6742.2|6738.2|6737.2|6745.2|6744.2|6730.2|6729.2|2377
1611025200000|2021-01-19 03:00:00|6737.2|6736.2|6739.2|6738.2|6741.7|6740.7|6733.2|6732.2|2482
1611028800000|2021-01-19 04:00:00|6740.2|6739.2|6739.2|6738.2|6743.2|6742.2|6732.2|6731.2|2945
1611032400000|2021-01-19 05:00:00|6739.7|6737.7|6740.9|6736.9|6745.7|6743.7|6735.7|6732.8|4037
1611036000000|2021-01-19 06:00:00|6740.8|6736.8|6735.2|6732.2|6742.7|6738.7|6731.2|6728.2|960
1611039600000|2021-01-19 07:00:00|6736.2|6733.2|6737.2|6734.2|6744.2|6741.2|6731.2|6728.2|837
1611043200000|2021-01-19 08:00:00|6736.2|6733.2|6726.2|6723.2|6737.2|6734.2|6725.2|6722.2|857
1611046800000|2021-01-19 09:00:00|6726.7|6723.7|6739.2|6736.2|6741.7|6738.7|6724.2|6721.2|624
1611050400000|2021-01-19 10:00:00|6740.2|6737.2|6737.2|6734.2|6740.2|6737.2|6732.2|6729.2|248
1611054000000|2021-01-19 11:00:00|6736.7|6733.7|6737.2|6734.2|6739.2|6736.2|6735.2|6732.2|235
1611057600000|2021-01-19 12:00:00|6737.7|6734.7|6730.2|6727.2|6737.7|6734.7|6726.2|6723.2|448
1611061200000|2021-01-19 13:00:00|6730.7|6727.7|6735.7|6732.7|6736.7|6733.7|6730.2|6727.2|683
1611064800000|2021-01-19 14:00:00|6736.2|6733.2|6726.2|6723.2|6739.2|6736.2|6720.2|6717.2|1258
1611068400000|2021-01-19 15:00:00|6726.7|6723.7|6741.2|6738.2|6745.2|6742.2|6720.2|6717.2|1609
1611072000000|2021-01-19 16:00:00|6740.2|6737.2|6738.2|6735.2|6745.2|6742.2|6731.2|6728.2|1020
1611075600000|2021-01-19 17:00:00|6737.7|6734.7|6747.2|6744.2|6748.2|6745.2|6737.2|6734.2|315
1611079200000|2021-01-19 18:00:00|6746.7|6743.7|6752.2|6749.2|6754.2|6751.2|6744.7|6741.7|302
1611082800000|2021-01-19 19:00:00|6752.7|6749.7|6750.2|6747.2|6754.2|6751.2|6745.2|6742.2|278
1611086400000|2021-01-19 20:00:00|6750.7|6747.7|6749.2|6746.2|6754.2|6751.2|6742.2|6739.2|706
1611090000000|2021-01-19 21:00:00|6749.3|6745.3|6752.3|6748.3|6753.1|6749.1|6745.3|6741.3|0
1611093600000|2021-01-19 22:00:00|6752.4|6748.4|6750.2|6748.2|6752.7|6750.7|6732.7|6730.7|468
1611097200000|2021-01-19 23:00:00|6749.7|6747.7|6779.2|6778.2|6784.2|6783.2|6748.2|6746.7|3811
1611100800000|2021-01-20 00:00:00|6778.7|6777.7|6770.7|6769.7|6781.2|6780.2|6770.7|6769.7|1613
1611104400000|2021-01-20 01:00:00|6771.2|6770.2|6774.2|6773.2|6777.2|6776.2|6757.7|6756.7|2369
1611108000000|2021-01-20 02:00:00|6773.7|6772.7|6781.2|6780.2|6784.2|6783.2|6773.2|6772.2|2107
1611111600000|2021-01-20 03:00:00|6780.7|6779.7|6779.2|6778.2|6781.7|6780.7|6770.2|6769.2|2108
1611115200000|2021-01-20 04:00:00|6778.2|6777.2|6769.2|6768.2|6779.2|6778.2|6761.7|6760.7|3200
1611118800000|2021-01-20 05:00:00|6769.7|6767.7|6776.1|6772.1|6779.1|6775.1|6762.7|6760.7|4808
1611122400000|2021-01-20 06:00:00|6776.5|6772.5|6768.2|6765.2|6777.7|6773.7|6766.2|6763.2|972
1611126000000|2021-01-20 07:00:00|6769.2|6766.2|6766.2|6763.2|6771.2|6768.2|6765.2|6762.2|759
1611129600000|2021-01-20 08:00:00|6765.7|6762.7|6769.7|6766.7|6783.2|6780.2|6759.2|6756.2|1150
1611133200000|2021-01-20 09:00:00|6769.2|6766.2|6774.2|6771.2|6774.2|6771.2|6762.2|6759.2|464
1611136800000|2021-01-20 10:00:00|6773.7|6770.7|6774.2|6771.2|6780.2|6777.2|6771.2|6768.2|396
1611140400000|2021-01-20 11:00:00|6773.7|6770.7|6766.2|6763.2|6777.2|6774.2|6765.2|6762.2|461
1611144000000|2021-01-20 12:00:00|6767.2|6764.2|6767.2|6764.2|6769.2|6766.2|6763.7|6760.7|340
1611147600000|2021-01-20 13:00:00|6768.2|6765.2|6775.7|6772.7|6776.7|6773.7|6767.2|6764.2|299
1611151200000|2021-01-20 14:00:00|6775.2|6772.2|6779.2|6776.2|6781.7|6778.7|6774.2|6771.2|850
1611154800000|2021-01-20 15:00:00|6779.7|6776.7|6789.2|6786.2|6796.2|6793.2|6779.2|6776.2|2109
1611158400000|2021-01-20 16:00:00|6790.2|6787.2|6793.2|6790.2|6795.2|6792.2|6781.2|6778.2|781
1611162000000|2021-01-20 17:00:00|6793.7|6790.7|6799.2|6796.2|6799.2|6796.2|6793.2|6790.2|334
1611165600000|2021-01-20 18:00:00|6799.7|6796.7|6801.7|6798.7|6808.2|6805.2|6799.7|6796.7|545
1611169200000|2021-01-20 19:00:00|6803.2|6800.2|6806.2|6803.2|6808.2|6805.2|6797.2|6794.2|306
1611172800000|2021-01-20 20:00:00|6806.7|6803.7|6816.2|6813.2|6819.2|6816.2|6803.7|6800.7|758
1611176400000|2021-01-20 21:00:00|6812.2|6808.2|6803.5|6799.5|6816.3|6812.3|6801.8|6797.8|0
1611180000000|2021-01-20 22:00:00|6803.6|6799.6|6827.7|6825.7|6831.7|6829.7|6801.7|6799.2|1130
1611183600000|2021-01-20 23:00:00|6826.7|6824.7|6815.2|6814.2|6828.2|6827.2|6814.2|6813.2|3254
1611187200000|2021-01-21 00:00:00|6816.2|6815.2|6807.2|6806.2|6821.2|6820.2|6801.2|6800.2|3060
1611190800000|2021-01-21 01:00:00|6808.2|6807.2|6806.2|6805.2|6809.2|6808.2|6798.2|6797.2|2223
1611194400000|2021-01-21 02:00:00|6805.7|6804.7|6813.2|6812.2|6814.2|6813.2|6805.7|6804.7|1553
1611198000000|2021-01-21 03:00:00|6812.7|6811.7|6814.2|6813.2|6820.2|6819.2|6809.2|6808.2|1933
1611201600000|2021-01-21 04:00:00|6813.7|6812.7|6812.2|6811.2|6819.2|6818.2|6810.2|6809.2|2173
1611205200000|2021-01-21 05:00:00|6812.7|6810.7|6831|6827|6837.7|6835.7|6809.7|6807.7|5492
1611208800000|2021-01-21 06:00:00|6830.6|6826.6|6824.2|6821.2|6836.2|6833.2|6823.2|6820.2|1046
1611212400000|2021-01-21 07:00:00|6824.7|6821.7|6833.2|6830.2|6834.2|6831.2|6824.2|6821.2|572
1611216000000|2021-01-21 08:00:00|6832.7|6829.7|6823.2|6820.2|6837.7|6834.7|6821.2|6818.2|767
1611219600000|2021-01-21 09:00:00|6824.2|6821.2|6825.2|6822.2|6827.2|6824.2|6820.2|6817.2|325
1611223200000|2021-01-21 10:00:00|6826.2|6823.2|6827.2|6824.2|6828.2|6825.2|6820.2|6817.2|255
1611226800000|2021-01-21 11:00:00|6826.2|6823.2|6833.7|6830.7|6833.7|6830.7|6825.2|6822.2|167
1611230400000|2021-01-21 12:00:00|6834.2|6831.2|6823.2|6820.2|6835.2|6832.2|6822.2|6819.2|458
1611234000000|2021-01-21 13:00:00|6822.2|6819.2|6821.2|6818.2|6828.2|6825.2|6815.2|6812.2|746
1611237600000|2021-01-21 14:00:00|6821.7|6818.7|6806.7|6803.7|6828.2|6825.2|6804.2|6801.2|1037
1611241200000|2021-01-21 15:00:00|6807.2|6804.2|6815.2|6812.2|6816.7|6813.7|6804.2|6801.2|655
1611244800000|2021-01-21 16:00:00|6814.7|6811.7|6806.2|6803.2|6815.7|6812.7|6801.2|6798.2|975
1611248400000|2021-01-21 17:00:00|6807.2|6804.2|6804.7|6801.7|6807.2|6804.2|6801.2|6798.2|415
1611252000000|2021-01-21 18:00:00|6804.2|6801.2|6808.2|6805.2|6809.2|6806.2|6803.2|6800.2|235
1611255600000|2021-01-21 19:00:00|6807.7|6804.7|6813.2|6810.2|6813.2|6810.2|6807.2|6804.2|416
1611259200000|2021-01-21 20:00:00|6812.2|6809.2|6815.2|6812.2|6819.2|6816.2|6808.2|6805.2|649
1611262800000|2021-01-21 21:00:00|6815.9|6811.9|6816|6812|6818.9|6814.9|6810.8|6806.8|0
1611266400000|2021-01-21 22:00:00|6816.1|6812.1|6814.2|6812.2|6816.1|6812.7|6799.2|6797.2|484
1611270000000|2021-01-21 23:00:00|6813.7|6811.7|6803.2|6802.2|6817.2|6816.2|6801.2|6800.2|2732
1611273600000|2021-01-22 00:00:00|6804.2|6803.2|6805.2|6804.2|6815.7|6814.7|6802.2|6801.2|1943
1611277200000|2021-01-22 01:00:00|6804.7|6803.7|6809.7|6808.7|6814.2|6813.2|6800.2|6799.2|2386
1611280800000|2021-01-22 02:00:00|6809.2|6808.2|6793.2|6792.2|6814.2|6813.2|6792.2|6791.2|2897
1611284400000|2021-01-22 03:00:00|6792.7|6791.7|6796.2|6795.2|6796.2|6795.2|6788.2|6787.2|1988
1611288000000|2021-01-22 04:00:00|6795.7|6794.7|6786.2|6785.2|6798.2|6797.2|6786.2|6785.2|2516
1611291600000|2021-01-22 05:00:00|6786.7|6784.7|6790.4|6786.4|6798.7|6796.7|6786.7|6784.7|3419
1611295200000|2021-01-22 06:00:00|6790.6|6786.6|6789.2|6786.2|6794.2|6791.2|6785.2|6782.2|942
1611298800000|2021-01-22 07:00:00|6789.7|6786.7|6786.7|6783.7|6794.7|6791.7|6783.2|6780.2|479
1611302400000|2021-01-22 08:00:00|6786.2|6783.2|6777.2|6774.2|6786.7|6783.7|6766.2|6763.2|1160
1611306000000|2021-01-22 09:00:00|6778.2|6775.2|6767.2|6764.2|6781.2|6778.2|6762.2|6759.2|745
1611309600000|2021-01-22 10:00:00|6767.7|6764.7|6770.2|6767.2|6777.2|6774.2|6765.2|6762.2|323
1611313200000|2021-01-22 11:00:00|6770.7|6767.7|6775.2|6772.2|6776.2|6773.2|6764.2|6761.2|431
1611316800000|2021-01-22 12:00:00|6775.7|6772.7|6775.7|6772.7|6777.2|6774.2|6769.2|6766.2|260
1611320400000|2021-01-22 13:00:00|6775.2|6772.2|6780.2|6777.2|6782.7|6779.7|6770.2|6767.2|366
1611324000000|2021-01-22 14:00:00|6779.7|6776.7|6793.2|6790.2|6796.2|6793.2|6779.2|6776.2|827
1611327600000|2021-01-22 15:00:00|6794.2|6791.2|6787.2|6784.2|6797.7|6794.7|6782.2|6779.2|1242
1611331200000|2021-01-22 16:00:00|6786.7|6783.7|6797.2|6794.2|6797.2|6794.2|6784.2|6781.2|750
1611334800000|2021-01-22 17:00:00|6798.2|6795.2|6808.7|6805.7|6810.2|6807.2|6798.2|6795.2|845
1611338400000|2021-01-22 18:00:00|6809.2|6806.2|6810.7|6807.7|6814.2|6811.2|6802.7|6799.7|360
1611342000000|2021-01-22 19:00:00|6811.2|6808.2|6808.7|6805.7|6812.7|6809.7|6805.2|6802.2|187
1611345600000|2021-01-22 20:00:00|6809.2|6806.2|6809.2|6806.2|6816.2|6813.2|6805.2|6802.2|668
1611349200000|2021-01-22 21:00:00|6805.4|6801.4|6805.8|6801.8|6814.7|6810.7|6805|6801|0
1611525600000|2021-01-24 22:00:00|6800.7|6798.7|6804.2|6802.2|6807.7|6805.7|6795.7|6793.7|311
1611529200000|2021-01-24 23:00:00|6804.7|6802.7|6809.2|6808.2|6824.2|6823.2|6804.7|6802.7|2462
1611532800000|2021-01-25 00:00:00|6810.2|6809.2|6820.2|6819.2|6821.2|6820.2|6801.2|6800.2|1866
1611536400000|2021-01-25 01:00:00|6819.7|6818.7|6819.2|6818.2|6825.2|6824.2|6815.7|6814.7|1704
1611540000000|2021-01-25 02:00:00|6820.2|6819.2|6820.2|6819.2|6829.2|6828.2|6818.2|6817.2|1592
1611543600000|2021-01-25 03:00:00|6820.7|6819.7|6809.4|6808.4|6821.2|6820.2|6809.4|6808.4|1523
1611547200000|2021-01-25 04:00:00|6810.4|6809.4|6813.4|6812.4|6815.4|6814.4|6810.4|6809.4|1555
1611550800000|2021-01-25 05:00:00|6813.9|6811.9|6822.3|6818.3|6825.9|6823.9|6813.9|6811.9|3509
1611554400000|2021-01-25 06:00:00|6822.2|6818.2|6821.4|6818.4|6823.5|6820.4|6816.9|6813.9|458
1611558000000|2021-01-25 07:00:00|6822.4|6819.4|6832.9|6829.9|6834.4|6831.4|6820.9|6817.9|568
1611561600000|2021-01-25 08:00:00|6833.4|6830.4|6815.4|6812.4|6833.4|6830.4|6812.4|6809.4|652
1611565200000|2021-01-25 09:00:00|6814.9|6811.9|6813.4|6810.4|6820.4|6817.4|6812.4|6809.4|380
1611568800000|2021-01-25 10:00:00|6812.9|6809.9|6815.4|6812.4|6818.4|6815.4|6809.4|6806.4|489
1611572400000|2021-01-25 11:00:00|6814.9|6811.9|6806.4|6803.4|6820.4|6817.4|6802.4|6799.4|655
1611576000000|2021-01-25 12:00:00|6805.9|6802.9|6783.9|6780.9|6808.4|6805.4|6781.4|6778.4|822
1611579600000|2021-01-25 13:00:00|6784.4|6781.4|6785.4|6782.4|6790.4|6787.4|6774.4|6771.4|732
1611583200000|2021-01-25 14:00:00|6784.9|6781.9|6793.4|6790.4|6797.4|6794.4|6784.4|6781.4|1055
1611586800000|2021-01-25 15:00:00|6792.9|6789.9|6777.4|6774.4|6811.9|6808.9|6776.4|6773.4|1324
1611590400000|2021-01-25 16:00:00|6776.9|6773.9|6796.9|6793.9|6796.9|6793.9|6758.4|6755.4|2320
1611594000000|2021-01-25 17:00:00|6796.4|6793.4|6801.4|6798.4|6802.4|6799.4|6778.4|6775.4|632
1611597600000|2021-01-25 18:00:00|6800.9|6797.9|6800.9|6797.9|6805.4|6802.4|6796.4|6793.4|493
1611601200000|2021-01-25 19:00:00|6800.4|6797.4|6803.4|6800.4|6804.4|6801.4|6793.9|6790.9|297
1611604800000|2021-01-25 20:00:00|6802.9|6799.9|6831.4|6828.4|6832.4|6829.4|6802.4|6799.4|1260
1611608400000|2021-01-25 21:00:00|6831.9|6827.9|6819.3|6815.3|6836.7|6832.7|6817.5|6813.5|0
1611612000000|2021-01-25 22:00:00|6819|6815|6818.4|6814.4|6821.6|6817.6|6817.3|6813.3|0
1611615600000|2021-01-25 23:00:00|6818.1|6814.1|6817.5|6813.5|6823.2|6819.2|6815.5|6811.5|0
1611619200000|2021-01-26 00:00:00|6817.1|6813.1|6814.4|6810.4|6819|6815|6811.1|6807.1|0
1611622800000|2021-01-26 01:00:00|6814.5|6810.5|6815.9|6811.9|6818|6814|6809|6805|0
1611626400000|2021-01-26 02:00:00|6816.3|6812.3|6807.9|6803.9|6817.9|6813.9|6806.5|6802.5|0
1611630000000|2021-01-26 03:00:00|6807.6|6803.6|6808.5|6804.5|6810.3|6806.3|6804.9|6800.9|0
1611633600000|2021-01-26 04:00:00|6808.9|6804.9|6798.5|6794.5|6809.3|6805.3|6793.8|6789.8|0
1611637200000|2021-01-26 05:00:00|6799.2|6795.2|6800.4|6796.4|6806.5|6802.5|6798.1|6794.1|0
1611640800000|2021-01-26 06:00:00|6800.3|6796.3|6791.5|6788.5|6808.5|6805.5|6790.5|6787.5|759
1611644400000|2021-01-26 07:00:00|6790.5|6787.5|6801.5|6798.5|6801.5|6798.5|6789.5|6786.5|603
1611648000000|2021-01-26 08:00:00|6800.5|6797.5|6820.5|6817.5|6822.5|6819.5|6798.5|6795.5|873
1611651600000|2021-01-26 09:00:00|6821|6818|6823.5|6820.5|6830.5|6827.5|6820.5|6817.5|548
1611655200000|2021-01-26 10:00:00|6824.5|6821.5|6824|6821|6826|6823|6819|6816|158
1611658800000|2021-01-26 11:00:00|6824.5|6821.5|6831.5|6828.5|6835.5|6832.5|6822|6819|381
1611662400000|2021-01-26 12:00:00|6832|6829|6832.5|6829.5|6834.5|6831.5|6825.5|6822.5|704
1611666000000|2021-01-26 13:00:00|6833.5|6830.5|6826.5|6823.5|6833.5|6830.5|6823.5|6820.5|551
1611669600000|2021-01-26 14:00:00|6827.5|6824.5|6813.5|6810.5|6827.5|6824.5|6809|6806|739
1611673200000|2021-01-26 15:00:00|6814|6811|6801.5|6798.5|6819.5|6816.5|6800.5|6797.5|1306
1611676800000|2021-01-26 16:00:00|6800.5|6797.5|6792|6789|6801.5|6798.5|6790.5|6787.5|873
1611680400000|2021-01-26 17:00:00|6791.5|6788.5|6795.5|6792.5|6801|6798|6790|6787|327
1611684000000|2021-01-26 18:00:00|6795|6792|6800|6797|6803.5|6800.5|6794.5|6791.5|215
1611687600000|2021-01-26 19:00:00|6800.5|6797.5|6804|6801|6804.5|6801.5|6799.5|6796.5|152
1611691200000|2021-01-26 20:00:00|6803.5|6800.5|6807.5|6804.5|6809.5|6806.5|6799.5|6796.5|787
1611694800000|2021-01-26 21:00:00|6806.3|6802.3|6808.8|6804.8|6821.5|6817.5|6804.4|6800.4|1
1611698400000|2021-01-26 22:00:00|6809.3|6805.3|6810.5|6808.5|6817|6813.5|6803|6799.6|584
1611702000000|2021-01-26 23:00:00|6810|6808|6788.5|6787.5|6816.5|6815.5|6787.5|6786.5|3394
1611705600000|2021-01-27 00:00:00|6789.5|6788.5|6772|6771|6793.5|6792.5|6768|6767|4128
1611709200000|2021-01-27 01:00:00|6773|6772|6770.5|6769.5|6781|6780|6767|6766|3118
1611712800000|2021-01-27 02:00:00|6770|6769|6766|6765|6771|6770|6760|6759|2548
1611716400000|2021-01-27 03:00:00|6765.5|6764.5|6770|6769|6770|6769|6760|6759|2394
1611720000000|2021-01-27 04:00:00|6770.5|6769.5|6777|6776|6781|6780|6765.5|6764.5|2749
1611723600000|2021-01-27 05:00:00|6777.5|6775.5|6774|6770|6779.5|6777.5|6766|6762|4345
1611727200000|2021-01-27 06:00:00|6774.3|6770.3|6778|6775|6779|6776|6769|6765.9|663
1611730800000|2021-01-27 07:00:00|6779|6776|6781|6778|6783|6780|6777|6774|566
1611734400000|2021-01-27 08:00:00|6780|6777|6789|6786|6792.5|6789.5|6768|6765|1068
1611738000000|2021-01-27 09:00:00|6790|6787|6788|6785|6796.5|6793.5|6787.5|6784.5|402
1611741600000|2021-01-27 10:00:00|6787.5|6784.5|6771|6768|6788|6785|6770.5|6767.5|337
1611745200000|2021-01-27 11:00:00|6770.5|6767.5|6755|6752|6771|6768|6744|6741|948
1611748800000|2021-01-27 12:00:00|6754|6751|6730|6727|6756.5|6753.5|6729.5|6726.5|1377
1611752400000|2021-01-27 13:00:00|6729|6726|6742|6739|6747.5|6744.5|6729|6726|1068
1611756000000|2021-01-27 14:00:00|6741.5|6738.5|6723.5|6720.5|6744.5|6741.5|6702.5|6699.5|3300
1611759600000|2021-01-27 15:00:00|6724|6721|6745|6742|6746.5|6743.5|6722|6719|2214
1611763200000|2021-01-27 16:00:00|6746|6743|6722|6719|6746|6743|6719.5|6716.5|796
1611766800000|2021-01-27 17:00:00|6721|6718|6739.5|6736.5|6743.5|6740.5|6718|6715|657
1611770400000|2021-01-27 18:00:00|6740|6737|6727|6724|6741|6738|6725|6722|855
1611774000000|2021-01-27 19:00:00|6727.5|6724.5|6704.5|6701.5|6732.5|6729.5|6699|6696|1388
1611777600000|2021-01-27 20:00:00|6704|6701|6696.5|6693.5|6712|6709|6688.5|6685.5|2227
1611781200000|2021-01-27 21:00:00|6701.2|6697.2|6685.7|6681.7|6715.3|6711.3|6648.7|6644.7|0
1611784800000|2021-01-27 22:00:00|6685.9|6681.9|6687.5|6685.5|6709.5|6707.5|6682.5|6679.6|923
1611788400000|2021-01-27 23:00:00|6689.5|6687.5|6615|6614|6690.5|6688.5|6615|6614|7882
1611792000000|2021-01-28 00:00:00|6616|6615|6611|6610|6626|6625|6591|6590|8074
1611795600000|2021-01-28 01:00:00|6611.5|6610.5|6648|6647|6652|6651|6611|6610|6654
1611799200000|2021-01-28 02:00:00|6649|6648|6634.5|6633.5|6652|6651|6626.5|6625.5|4454
1611802800000|2021-01-28 03:00:00|6634|6633|6627|6626|6639|6638|6623.5|6622.5|4501
1611806400000|2021-01-28 04:00:00|6627.5|6626.5|6640.5|6639.5|6651.5|6650.5|6627.5|6626.5|5034
1611810000000|2021-01-28 05:00:00|6641|6639|6645.1|6641.1|6659|6657|6635.5|6633.5|6481
1611813600000|2021-01-28 06:00:00|6644.8|6640.8|6638.5|6635.5|6651.6|6647.6|6632.5|6629.5|1203
1611817200000|2021-01-28 07:00:00|6639|6636|6651|6648|6655.5|6652.5|6634.5|6631.5|1491
1611820800000|2021-01-28 08:00:00|6650.5|6647.5|6633.5|6630.5|6666.5|6663.5|6628.5|6625.5|2195
1611824400000|2021-01-28 09:00:00|6634|6631|6653.5|6650.5|6654.5|6651.5|6629.5|6626.5|1029
1611828000000|2021-01-28 10:00:00|6654|6651|6665.5|6662.5|6674.5|6671.5|6649.5|6646.5|1104
1611831600000|2021-01-28 11:00:00|6666|6663|6678.5|6675.5|6683.5|6680.5|6663.5|6660.5|632
1611835200000|2021-01-28 12:00:00|6678|6675|6686.5|6683.5|6693.5|6690.5|6676.5|6673.5|691
1611838800000|2021-01-28 13:00:00|6687|6684|6704.5|6701.5|6707.5|6704.5|6674.5|6671.5|1039
1611842400000|2021-01-28 14:00:00|6705|6702|6714|6711|6726.5|6723.5|6698.5|6695.5|2155
1611846000000|2021-01-28 15:00:00|6714.5|6711.5|6728.5|6725.5|6736.5|6733.5|6712.5|6709.5|2661
1611849600000|2021-01-28 16:00:00|6729.5|6726.5|6739|6736|6740.5|6737.5|6722.5|6719.5|1320
1611853200000|2021-01-28 17:00:00|6739.5|6736.5|6741.5|6738.5|6749.5|6746.5|6736.5|6733.5|631
1611856800000|2021-01-28 18:00:00|6742.5|6739.5|6751.5|6748.5|6751.5|6748.5|6736|6733|829
1611860400000|2021-01-28 19:00:00|6751|6748|6741.5|6738.5|6752|6749|6738.5|6735.5|621
1611864000000|2021-01-28 20:00:00|6741|6738|6723|6720|6742.5|6739.5|6722.5|6719.5|1205
1611867600000|2021-01-28 21:00:00|6723.5|6720.5|6711.6|6707.6|6737.4|6733.4|6703.9|6699.9|0
1611871200000|2021-01-28 22:00:00|6712.3|6708.3|6721.5|6719.5|6728.5|6726.5|6711|6707|647
1611874800000|2021-01-28 23:00:00|6721|6719|6709|6708|6730.5|6729.5|6701.5|6700.5|3852
1611878400000|2021-01-29 00:00:00|6710|6709|6688.5|6687.5|6713|6712|6688|6687|3176
1611882000000|2021-01-29 01:00:00|6689|6688|6683|6682|6709|6708|6683|6682|3623
1611885600000|2021-01-29 02:00:00|6683.5|6682.5|6671|6670|6688|6687|6667|6666|2757
1611889200000|2021-01-29 03:00:00|6672|6671|6612.5|6611.5|6672|6671|6612.5|6611.5|4830
1611892800000|2021-01-29 04:00:00|6612|6611|6610|6609|6619|6618|6582|6581|7326
1611896400000|2021-01-29 05:00:00|6610.5|6608.5|6617.6|6613.6|6625.2|6621.2|6596.5|6594.5|9753
1611900000000|2021-01-29 06:00:00|6617.9|6613.9|6615|6612|6619.8|6615.8|6603|6600|1648
1611903600000|2021-01-29 07:00:00|6614|6611|6603.5|6600.5|6632|6629|6592.5|6589.5|1648
1611907200000|2021-01-29 08:00:00|6602.5|6599.5|6621.5|6618.5|6627|6624|6585|6582|2377
1611910800000|2021-01-29 09:00:00|6622|6619|6623|6620|6631.5|6628.5|6607|6604|1358
1611914400000|2021-01-29 10:00:00|6622|6619|6620|6617|6623|6620|6606.5|6603.5|784
1611918000000|2021-01-29 11:00:00|6619|6616|6631|6628|6638|6635|6613|6610|873
1611921600000|2021-01-29 12:00:00|6630.5|6627.5|6616|6613|6630.5|6627.5|6612|6609|756
1611925200000|2021-01-29 13:00:00|6619|6616|6611|6608|6623|6620|6583|6580|3522
1611928800000|2021-01-29 14:00:00|6611.5|6608.5|6611.5|6608.5|6617|6614|6596.5|6593.5|1896
1611932400000|2021-01-29 15:00:00|6612|6609|6617|6614|6627|6624|6606|6603|2413
1611936000000|2021-01-29 16:00:00|6617.5|6614.5|6589|6586|6618|6615|6578|6575|1748
1611939600000|2021-01-29 17:00:00|6588.5|6585.5|6552|6549|6589.5|6586.5|6544.5|6541.5|1407
1611943200000|2021-01-29 18:00:00|6550.5|6547.5|6557.5|6554.5|6573.5|6570.5|6542.5|6539.5|608
1611946800000|2021-01-29 19:00:00|6558|6555|6567.5|6564.5|6575.5|6572.5|6556|6553|402
1611950400000|2021-01-29 20:00:00|6568.5|6565.5|6573.5|6570.5|6592|6589|6566|6563|727
1611954000000|2021-01-29 21:00:00|6574.7|6569.5|6564.6|6560.6|6594.6|6590.6|6561.6|6557.6|0
1612130400000|2021-01-31 22:00:00|6579.5|6577.5|6572.5|6570.5|6582.5|6580.5|6569.5|6567.5|1213
1612134000000|2021-01-31 23:00:00|6571.5|6569.5|6522|6521|6571.5|6569.5|6511|6510|8181
1612137600000|2021-02-01 00:00:00|6521.5|6520.5|6596|6595|6599|6598|6520|6519|6836
1612141200000|2021-02-01 01:00:00|6597|6596|6623|6622|6627|6626|6596|6595|5944
1612144800000|2021-02-01 02:00:00|6624|6623|6657|6656|6657|6656|6623|6622|5602
1612148400000|2021-02-01 03:00:00|6656|6655|6666.5|6665.5|6676|6675|6640|6639|5100
1612152000000|2021-02-01 04:00:00|6667|6666|6661.5|6660.5|6671.5|6670.5|6652.5|6651.5|4709
1612155600000|2021-02-01 05:00:00|6662|6660|6660.3|6656.3|6670|6668|6652|6650|5985
1612159200000|2021-02-01 06:00:00|6660.2|6656.2|6656.5|6653.5|6663.5|6660.5|6653|6650|698
1612162800000|2021-02-01 07:00:00|6657.5|6654.5|6675.5|6672.5|6678|6675|6646.5|6643.5|1867
1612166400000|2021-02-01 08:00:00|6676.5|6673.5|6697.5|6694.5|6698.5|6695.5|6662.5|6659.5|1771
1612170000000|2021-02-01 09:00:00|6698.5|6695.5|6684.5|6681.5|6704.5|6701.5|6681.5|6678.5|1165
1612173600000|2021-02-01 10:00:00|6685.5|6682.5|6688.5|6685.5|6697.5|6694.5|6684.5|6681.5|501
1612177200000|2021-02-01 11:00:00|6689|6686|6696|6693|6710.5|6707.5|6686.5|6683.5|581
1612180800000|2021-02-01 12:00:00|6696.5|6693.5|6698.5|6695.5|6707|6704|6694.5|6691.5|399
1612184400000|2021-02-01 13:00:00|6698|6695|6691.5|6688.5|6700.5|6697.5|6689.5|6686.5|517
1612188000000|2021-02-01 14:00:00|6692|6689|6684.5|6681.5|6696.5|6693.5|6671.5|6668.5|1529
1612191600000|2021-02-01 15:00:00|6681|6678|6672.5|6669.5|6689.5|6686.5|6670.5|6667.5|2954
1612195200000|2021-02-01 16:00:00|6672|6669|6680.5|6677.5|6688.5|6685.5|6667.5|6664.5|1329
1612198800000|2021-02-01 17:00:00|6681.5|6678.5|6686.5|6683.5|6687.5|6684.5|6676|6673|552
1612202400000|2021-02-01 18:00:00|6687|6684|6686.5|6683.5|6692.5|6689.5|6677|6674|875
1612206000000|2021-02-01 19:00:00|6687|6684|6690|6687|6694.5|6691.5|6685.5|6682.5|462
1612209600000|2021-02-01 20:00:00|6690.5|6687.5|6705.5|6702.5|6709.5|6706.5|6688|6685|922
1612213200000|2021-02-01 21:00:00|6705|6701|6705|6701|6707|6703|6694|6690|0
1612216800000|2021-02-01 22:00:00|6705.1|6701.1|6707|6705|6709|6707|6687|6685|784
1612220400000|2021-02-01 23:00:00|6706|6704|6723.7|6722.7|6742.7|6741.7|6696.5|6695.5|4765
1612224000000|2021-02-02 00:00:00|6723.2|6722.2|6729.7|6728.7|6729.7|6728.7|6699.7|6698.7|3690
1612227600000|2021-02-02 01:00:00|6730.7|6729.7|6752.7|6751.7|6755.7|6754.7|6724.7|6723.7|4122
1612231200000|2021-02-02 02:00:00|6753.7|6752.7|6747.7|6746.7|6758.7|6757.7|6745.2|6744.2|3235
1612234800000|2021-02-02 03:00:00|6748.7|6747.7|6751.7|6750.7|6756.7|6755.7|6741.7|6740.7|3433
1612238400000|2021-02-02 04:00:00|6752.2|6751.2|6766.7|6765.7|6777.7|6776.7|6751.7|6750.7|4378
1612242000000|2021-02-02 05:00:00|6767.2|6765.2|6765.4|6761.4|6770.2|6768.2|6750.2|6748.2|6890
1612245600000|2021-02-02 06:00:00|6765.1|6761.1|6756.7|6753.7|6766.3|6762.3|6755.7|6752.7|809
1612249200000|2021-02-02 07:00:00|6757.2|6754.2|6755.7|6752.7|6762.7|6759.7|6749.7|6746.7|1028
1612252800000|2021-02-02 08:00:00|6755.2|6752.2|6758.7|6755.7|6767.7|6764.7|6748.7|6745.7|1321
1612256400000|2021-02-02 09:00:00|6758.2|6755.2|6783.2|6780.2|6788.7|6785.7|6757.7|6754.7|864
1612260000000|2021-02-02 10:00:00|6782.7|6779.7|6780.7|6777.7|6783.7|6780.7|6772.7|6769.7|401
1612263600000|2021-02-02 11:00:00|6779.7|6776.7|6766.7|6763.7|6781.7|6778.7|6766.7|6763.7|374
1612267200000|2021-02-02 12:00:00|6767.7|6764.7|6775.7|6772.7|6778.2|6775.2|6766.7|6763.7|306
1612270800000|2021-02-02 13:00:00|6775.2|6772.2|6769.7|6766.7|6781.7|6778.7|6769.2|6766.2|646
1612274400000|2021-02-02 14:00:00|6769.2|6766.2|6796.7|6793.7|6796.7|6793.7|6761.2|6758.2|1401
1612278000000|2021-02-02 15:00:00|6796.2|6793.2|6810.7|6807.7|6811.7|6808.7|6784.7|6781.7|2253
1612281600000|2021-02-02 16:00:00|6809.7|6806.7|6815.7|6812.7|6816.7|6813.7|6807.2|6804.2|704
1612285200000|2021-02-02 17:00:00|6815.2|6812.2|6816.7|6813.7|6817.2|6814.2|6808.7|6805.7|174
1612288800000|2021-02-02 18:00:00|6817.2|6814.2|6811.7|6808.7|6817.2|6814.2|6807.2|6804.2|283
1612292400000|2021-02-02 19:00:00|6811.2|6808.2|6817.2|6814.2|6817.7|6814.7|6810.7|6807.7|321
1612296000000|2021-02-02 20:00:00|6816.7|6813.7|6810.2|6807.2|6816.7|6813.7|6808.2|6805.2|819
1612299600000|2021-02-02 21:00:00|6808|6804|6822.4|6818.4|6824.6|6820.6|6803.7|6799.7|0
1612303200000|2021-02-02 22:00:00|6821.8|6817.8|6819.2|6815.2|6822.3|6818.3|6818.5|6814.5|0
1612306800000|2021-02-02 23:00:00|6811.2|6809.2|6824.1|6823.1|6830.1|6829.1|6796.1|6795.1|4351
1612310400000|2021-02-03 00:00:00|6823.1|6822.1|6842.1|6841.1|6856.1|6855.1|6816.1|6815.1|5658
1612314000000|2021-02-03 01:00:00|6841.1|6840.1|6843.1|6842.1|6844.6|6843.6|6828.1|6827.1|4745
1612317600000|2021-02-03 02:00:00|6843.6|6842.6|6836.1|6835.1|6843.6|6842.6|6834.1|6833.1|2484
1612321200000|2021-02-03 03:00:00|6835.1|6834.1|6825.1|6824.1|6840.1|6839.1|6822.6|6821.6|3129
1612324800000|2021-02-03 04:00:00|6824.6|6823.6|6843.1|6842.1|6848.1|6847.1|6821.1|6820.1|5754
1612328400000|2021-02-03 05:00:00|6843.6|6841.6|6839.2|6835.2|6847.6|6845.6|6820.6|6818.6|7438
1612332000000|2021-02-03 06:00:00|6839|6835|6842.6|6839.6|6853.1|6850.1|6837.6|6833.6|1141
1612335600000|2021-02-03 07:00:00|6842.1|6839.1|6853.1|6850.1|6856.1|6853.1|6839.1|6836.1|1068
1612339200000|2021-02-03 08:00:00|6852.6|6849.6|6835.1|6832.1|6861.1|6858.1|6834.1|6831.1|1116
1612342800000|2021-02-03 09:00:00|6834.6|6831.6|6833.1|6830.1|6836.1|6833.1|6823.1|6820.1|628
1612346400000|2021-02-03 10:00:00|6832.1|6829.1|6831.1|6828.1|6836.1|6833.1|6829.1|6826.1|315
1612350000000|2021-02-03 11:00:00|6830.6|6827.6|6834.1|6831.1|6835.1|6832.1|6830.1|6827.1|221
1612353600000|2021-02-03 12:00:00|6833.6|6830.6|6831.1|6828.1|6833.6|6830.6|6824.1|6821.1|415
1612357200000|2021-02-03 13:00:00|6830.1|6827.1|6829.1|6826.1|6832.6|6829.6|6826.1|6823.1|292
1612360800000|2021-02-03 14:00:00|6830.1|6827.1|6815.6|6812.6|6832.1|6829.1|6809.1|6806.1|1044
1612364400000|2021-02-03 15:00:00|6817.6|6814.6|6816.1|6813.1|6818.1|6815.1|6803.1|6800.1|955
1612368000000|2021-02-03 16:00:00|6816.6|6813.6|6823.1|6820.1|6825.1|6822.1|6809.1|6806.1|471
1612371600000|2021-02-03 17:00:00|6823.6|6820.6|6823.1|6820.1|6826.1|6823.1|6817.1|6814.1|271
1612375200000|2021-02-03 18:00:00|6822.1|6819.1|6829.1|6826.1|6829.1|6826.1|6819.1|6816.1|195
1612378800000|2021-02-03 19:00:00|6828.1|6825.1|6826.1|6823.1|6833.1|6830.1|6824.6|6821.6|198
1612382400000|2021-02-03 20:00:00|6827.1|6824.1|6823.6|6820.6|6828.1|6825.1|6815.6|6812.6|792
1612386000000|2021-02-03 21:00:00|6818.4|6814.4|6832.2|6828.2|6835.3|6831.3|6817.6|6813.6|0
1612389600000|2021-02-03 22:00:00|6831.7|6827.7|6833.6|6831.6|6834.6|6832.6|6810.6|6808.6|851
1612393200000|2021-02-03 23:00:00|6831.1|6829.1|6803.5|6802.5|6831.6|6830.6|6796.5|6795.5|3320
1612396800000|2021-02-04 00:00:00|6804|6803|6773.5|6772.5|6808.5|6807.5|6772.5|6771.5|3374
1612400400000|2021-02-04 01:00:00|6774.5|6773.5|6775.5|6774.5|6786.5|6785.5|6772.5|6771.5|3799
1612404000000|2021-02-04 02:00:00|6774.5|6773.5|6786.5|6785.5|6786.5|6785.5|6769.5|6768.5|2646
1612407600000|2021-02-04 03:00:00|6787.5|6786.5|6758.5|6757.5|6791.5|6790.5|6758.5|6757.5|2746
1612411200000|2021-02-04 04:00:00|6757.5|6756.5|6765.5|6764.5|6769.5|6768.5|6755.5|6754.5|3955
1612414800000|2021-02-04 05:00:00|6766|6764|6769.5|6765.5|6771.3|6767.3|6757|6755|4963
1612418400000|2021-02-04 06:00:00|6769.8|6765.8|6776.5|6773.5|6778|6775|6763.5|6759.7|519
1612422000000|2021-02-04 07:00:00|6777|6774|6775.5|6772.5|6779.5|6776.5|6773.5|6770.5|798
1612425600000|2021-02-04 08:00:00|6775|6772|6788.5|6785.5|6792.5|6789.5|6774.5|6771.5|814
1612429200000|2021-02-04 09:00:00|6788|6785|6773.5|6770.5|6788.5|6785.5|6773.5|6770.5|420
1612432800000|2021-02-04 10:00:00|6773|6770|6785|6782|6785.5|6782.5|6772.5|6769.5|281
1612436400000|2021-02-04 11:00:00|6784.5|6781.5|6778.5|6775.5|6787.5|6784.5|6776.5|6773.5|243
1612440000000|2021-02-04 12:00:00|6779|6776|6785.5|6782.5|6785.5|6782.5|6778.5|6775.5|280
1612443600000|2021-02-04 13:00:00|6784.5|6781.5|6793|6790|6797.5|6794.5|6784|6781|370
1612447200000|2021-02-04 14:00:00|6792.5|6789.5|6806|6803|6806|6803|6792|6789|911
1612450800000|2021-02-04 15:00:00|6805.5|6802.5|6817.5|6814.5|6820.5|6817.5|6801.5|6798.5|962
1612454400000|2021-02-04 16:00:00|6816.5|6813.5|6824|6821|6826.5|6823.5|6815.5|6812.5|472
1612458000000|2021-02-04 17:00:00|6823.5|6820.5|6826.5|6823.5|6829.5|6826.5|6822.5|6819.5|247
1612461600000|2021-02-04 18:00:00|6827|6824|6829.5|6826.5|6833|6830|6826.5|6823.5|208
1612465200000|2021-02-04 19:00:00|6830|6827|6829.5|6826.5|6831.5|6828.5|6827.5|6824.5|111
1612468800000|2021-02-04 20:00:00|6829|6826|6832.5|6829.5|6834.5|6831.5|6827.5|6824.5|512
1612472400000|2021-02-04 21:00:00|6834.4|6830.4|6831.3|6827.3|6839.4|6835.4|6829.6|6825.6|0
1612476000000|2021-02-04 22:00:00|6831.5|6827.5|6838|6836|6839|6837|6827.4|6823.4|453
1612479600000|2021-02-04 23:00:00|6837.5|6835.5|6836|6835|6848.5|6847.5|6820.5|6819.5|3671
1612483200000|2021-02-05 00:00:00|6836.5|6835.5|6819.6|6818.6|6836.5|6835.5|6814.6|6813.6|2476
1612486800000|2021-02-05 01:00:00|6819.1|6818.1|6833.6|6832.6|6833.6|6832.6|6816.6|6815.6|2149
1612490400000|2021-02-05 02:00:00|6834.1|6833.1|6836.6|6835.6|6841.6|6840.6|6828.6|6827.6|2237
1612494000000|2021-02-05 03:00:00|6837.1|6836.1|6834.6|6833.6|6838.6|6837.6|6832.6|6831.6|1693
1612497600000|2021-02-05 04:00:00|6835.1|6834.1|6841.6|6840.6|6847.6|6846.6|6835.1|6834.1|3353
1612501200000|2021-02-05 05:00:00|6842.1|6840.1|6849|6845|6849.2|6845.2|6836.1|6834.1|4627
1612504800000|2021-02-05 06:00:00|6848.7|6844.7|6850.6|6847.6|6851.6|6848.6|6841.6|6838.6|472
1612508400000|2021-02-05 07:00:00|6850.1|6847.1|6849.6|6846.6|6851.1|6848.1|6843.6|6840.6|442
1612512000000|2021-02-05 08:00:00|6849.1|6846.1|6841.6|6838.6|6849.6|6846.6|6840.6|6837.6|639
1612515600000|2021-02-05 09:00:00|6842.6|6839.6|6853.6|6850.6|6855.6|6852.6|6839.6|6836.6|400
1612519200000|2021-02-05 10:00:00|6852.6|6849.6|6860.6|6857.6|6863.6|6860.6|6850.6|6847.6|413
1612522800000|2021-02-05 11:00:00|6861.1|6858.1|6864.6|6861.6|6870.1|6867.1|6860.1|6857.1|327
1612526400000|2021-02-05 12:00:00|6864.1|6861.1|6869.6|6866.6|6871.6|6868.6|6863.6|6860.6|356
1612530000000|2021-02-05 13:00:00|6869.1|6866.1|6854.1|6851.1|6872.6|6869.6|6850.1|6847.1|820
1612533600000|2021-02-05 14:00:00|6853.6|6850.6|6836.1|6833.1|6859.6|6856.6|6834.6|6831.6|707
1612537200000|2021-02-05 15:00:00|6836.6|6833.6|6845.1|6842.1|6853.6|6850.6|6820.6|6817.6|1079
1612540800000|2021-02-05 16:00:00|6845.6|6842.6|6835.6|6832.6|6846.6|6843.6|6835.6|6832.6|449
1612544400000|2021-02-05 17:00:00|6835.1|6832.1|6839.1|6836.1|6840.6|6837.6|6833.6|6830.6|250
1612548000000|2021-02-05 18:00:00|6838.6|6835.6|6834.1|6831.1|6840.6|6837.6|6833.6|6830.6|212
1612551600000|2021-02-05 19:00:00|6833.6|6830.6|6835.1|6832.1|6837.6|6834.6|6831.1|6828.1|138
1612555200000|2021-02-05 20:00:00|6834.6|6831.6|6845.6|6842.6|6846.6|6843.6|6828.6|6825.6|684
1612558800000|2021-02-05 21:00:00|6844.3|6840.3|6843.7|6839.7|6847.7|6843.7|6842.2|6838.2|0
1612735200000|2021-02-07 22:00:00|6839.1|6837.1|6837.6|6835.6|6839.1|6837.1|6821.1|6819.1|488
1612738800000|2021-02-07 23:00:00|6838.6|6836.6|6872.6|6871.6|6876.1|6875.1|6838.6|6836.6|3233
1612742400000|2021-02-08 00:00:00|6872.1|6871.1|6883.6|6882.6|6890.6|6889.6|6863.1|6862.1|2472
1612746000000|2021-02-08 01:00:00|6883.1|6882.1|6891.6|6890.6|6896.6|6895.6|6880.6|6879.6|2779
1612749600000|2021-02-08 02:00:00|6890.6|6889.6|6897.6|6896.6|6902.6|6901.6|6889.6|6888.6|1808
1612753200000|2021-02-08 03:00:00|6896.6|6895.6|6893.6|6892.6|6899.6|6898.6|6892.6|6891.6|1562
1612756800000|2021-02-08 04:00:00|6894.1|6893.1|6890.1|6889.1|6894.6|6893.6|6883.6|6882.6|2486
1612760400000|2021-02-08 05:00:00|6890.6|6888.6|6883|6879|6892.1|6890.1|6871.8|6867.8|4943
1612764000000|2021-02-08 06:00:00|6883.2|6879.2|6880.6|6877.6|6884.7|6880.7|6875.6|6872.6|568
1612767600000|2021-02-08 07:00:00|6880.1|6877.1|6871.6|6868.6|6880.6|6877.6|6867.6|6864.6|560
1612771200000|2021-02-08 08:00:00|6870.6|6867.6|6861.6|6858.6|6872.6|6869.6|6858.6|6855.6|882
1612774800000|2021-02-08 09:00:00|6862.1|6859.1|6868.6|6865.6|6869.6|6866.6|6854.6|6851.6|518
1612778400000|2021-02-08 10:00:00|6869.1|6866.1|6866.6|6863.6|6870.1|6867.1|6863.6|6860.6|225
1612782000000|2021-02-08 11:00:00|6865.6|6862.6|6878.6|6875.6|6880.6|6877.6|6865.6|6862.6|198
1612785600000|2021-02-08 12:00:00|6879.1|6876.1|6876.1|6873.1|6879.6|6876.6|6873.6|6870.6|153
1612789200000|2021-02-08 13:00:00|6875.6|6872.6|6876.1|6873.1|6882.1|6879.1|6874.6|6871.6|634
1612792800000|2021-02-08 14:00:00|6876.6|6873.6|6870.6|6867.6|6877.6|6874.6|6865.6|6862.6|891
1612796400000|2021-02-08 15:00:00|6870.1|6867.1|6862.6|6859.6|6871.6|6868.6|6858.6|6855.6|987
1612800000000|2021-02-08 16:00:00|6863.1|6860.1|6853.6|6850.6|6864.6|6861.6|6848.6|6845.6|654
1612803600000|2021-02-08 17:00:00|6854.1|6851.1|6854.6|6851.6|6858.6|6855.6|6852.1|6849.1|223
1612807200000|2021-02-08 18:00:00|6854.1|6851.1|6856.1|6853.1|6862.6|6859.6|6853.1|6850.1|432
1612810800000|2021-02-08 19:00:00|6855.6|6852.6|6860.1|6857.1|6861.6|6858.6|6855.6|6852.6|172
1612814400000|2021-02-08 20:00:00|6860.6|6857.6|6863.6|6860.6|6864.6|6861.6|6857.6|6854.6|798
1612818000000|2021-02-08 21:00:00|6863.8|6859.8|6871.5|6867.5|6873.3|6869.3|6862.6|6858.6|0
1612821600000|2021-02-08 22:00:00|6871.4|6867.4|6874.6|6872.6|6875.1|6873.1|6861.6|6859.6|547
1612825200000|2021-02-08 23:00:00|6873.1|6871.1|6872.9|6871.9|6887.6|6886.6|6861.6|6860.6|3550
1612828800000|2021-02-09 00:00:00|6872.4|6871.4|6848.4|6847.4|6875.4|6874.4|6842.4|6841.4|3711
1612832400000|2021-02-09 01:00:00|6847.4|6846.4|6851.4|6850.4|6855.4|6854.4|6824.4|6823.4|4320
1612836000000|2021-02-09 02:00:00|6851.9|6850.9|6842.4|6841.4|6855.4|6854.4|6837.4|6836.4|2104
1612839600000|2021-02-09 03:00:00|6841.9|6840.9|6834.4|6833.4|6846.4|6845.4|6831.4|6830.4|2382
1612843200000|2021-02-09 04:00:00|6833.4|6832.4|6827.4|6826.4|6841.4|6840.4|6826.4|6825.4|2380
1612846800000|2021-02-09 05:00:00|6827.8|6825.8|6824.8|6820.8|6830.8|6828.8|6816.8|6814.8|5546
1612850400000|2021-02-09 06:00:00|6824.4|6820.4|6820.8|6817.8|6828.3|6825.3|6818.3|6815.3|845
1612854000000|2021-02-09 07:00:00|6820.3|6817.3|6826.3|6823.3|6826.3|6823.3|6820.3|6817.3|645
1612857600000|2021-02-09 08:00:00|6825.8|6822.8|6824.3|6821.3|6833.3|6830.3|6817.8|6814.8|739
1612861200000|2021-02-09 09:00:00|6823.3|6820.3|6810.3|6807.3|6823.3|6820.3|6804.3|6801.3|710
1612864800000|2021-02-09 10:00:00|6810.8|6807.8|6809.8|6806.8|6815.3|6812.3|6804.3|6801.3|246
1612868400000|2021-02-09 11:00:00|6809.3|6806.3|6818.3|6815.3|6818.8|6815.8|6805.3|6802.3|302
1612872000000|2021-02-09 12:00:00|6817.3|6814.3|6818.3|6815.3|6821.3|6818.3|6816.3|6813.3|305
1612875600000|2021-02-09 13:00:00|6818.8|6815.8|6820.3|6817.3|6824.3|6821.3|6816.3|6813.3|454
1612879200000|2021-02-09 14:00:00|6820.8|6817.8|6826.8|6823.8|6827.8|6824.8|6814.3|6811.3|664
1612882800000|2021-02-09 15:00:00|6826.3|6823.3|6825.3|6822.3|6836.3|6833.3|6822.3|6819.3|668
1612886400000|2021-02-09 16:00:00|6824.3|6821.3|6830.3|6827.3|6831.3|6828.3|6817.3|6814.3|453
1612890000000|2021-02-09 17:00:00|6829.8|6826.8|6839.3|6836.3|6840.8|6837.8|6829.3|6826.3|526
1612893600000|2021-02-09 18:00:00|6839.8|6836.8|6836.3|6833.3|6839.8|6836.8|6833.3|6830.3|297
1612897200000|2021-02-09 19:00:00|6837.3|6834.3|6835.8|6832.8|6838.3|6835.3|6834.3|6831.3|141
1612900800000|2021-02-09 20:00:00|6836.3|6833.3|6829.8|6826.8|6839.3|6836.3|6826.3|6823.3|368
1612904400000|2021-02-09 21:00:00|6833.1|6829.1|6842.9|6838.9|6844.9|6840.9|6833.1|6829.1|0
1612908000000|2021-02-09 22:00:00|6842.8|6838.8|6840.8|6838.8|6846.7|6842.7|6825.8|6823.8|369
1612911600000|2021-02-09 23:00:00|6838.8|6836.8|6834.3|6833.3|6861.3|6860.3|6832.8|6831.8|3055
1612915200000|2021-02-10 00:00:00|6834.8|6833.8|6842.3|6841.3|6848.3|6847.3|6821.3|6820.3|2724
1612918800000|2021-02-10 01:00:00|6842.8|6841.8|6857.8|6856.8|6858.3|6857.3|6838.3|6837.3|2719
1612922400000|2021-02-10 02:00:00|6858.8|6857.8|6863.8|6862.8|6864.8|6863.8|6853.8|6852.8|1696
1612926000000|2021-02-10 03:00:00|6864.8|6863.8|6860.3|6859.3|6869.8|6868.8|6859.8|6858.8|2004
1612929600000|2021-02-10 04:00:00|6860.8|6859.8|6856.8|6855.8|6863.3|6862.3|6852.8|6851.8|2571
1612933200000|2021-02-10 05:00:00|6857.3|6855.3|6865.1|6861.1|6867.7|6865.3|6856.3|6854.3|2965
1612936800000|2021-02-10 06:00:00|6865.2|6861.2|6865.8|6862.8|6869.8|6866.8|6861.8|6858.8|865
1612940400000|2021-02-10 07:00:00|6866.3|6863.3|6863.3|6860.3|6867.8|6864.8|6858.8|6855.8|330
1612944000000|2021-02-10 08:00:00|6863.8|6860.8|6858.3|6855.3|6864.8|6861.8|6847.8|6844.8|787
1612947600000|2021-02-10 09:00:00|6858.8|6855.8|6867.8|6864.8|6867.8|6864.8|6856.8|6853.8|242
1612951200000|2021-02-10 10:00:00|6867.3|6864.3|6867.8|6864.8|6867.8|6864.8|6859.8|6856.8|150
1612954800000|2021-02-10 11:00:00|6866.8|6863.8|6863.3|6860.3|6870.3|6867.3|6860.8|6857.8|168
1612958400000|2021-02-10 12:00:00|6862.8|6859.8|6865.3|6862.3|6867.8|6864.8|6861.8|6858.8|148
1612962000000|2021-02-10 13:00:00|6865.8|6862.8|6863.8|6860.8|6870.3|6867.3|6861.8|6858.8|594
1612965600000|2021-02-10 14:00:00|6863.3|6860.3|6860.8|6857.8|6864.3|6861.3|6855.8|6852.8|539
1612969200000|2021-02-10 15:00:00|6860.3|6857.3|6840.3|6837.3|6862.8|6859.8|6806.8|6803.8|1653
1612972800000|2021-02-10 16:00:00|6839.8|6836.8|6828.8|6825.8|6845.3|6842.3|6822.8|6819.8|859
1612976400000|2021-02-10 17:00:00|6829.3|6826.3|6828.8|6825.8|6832.3|6829.3|6818.3|6815.3|337
1612980000000|2021-02-10 18:00:00|6828.3|6825.3|6840.8|6837.8|6841.3|6838.3|6827.8|6824.8|343
1612983600000|2021-02-10 19:00:00|6841.3|6838.3|6844.8|6841.8|6846.8|6843.8|6832.3|6829.3|273
1612987200000|2021-02-10 20:00:00|6846.8|6843.8|6836.3|6833.3|6848.8|6845.8|6831.8|6828.8|365
1612990800000|2021-02-10 21:00:00|6838.9|6834.9|6841|6837|6844.2|6840.2|6837.2|6833.2|0
1612994400000|2021-02-10 22:00:00|6840.4|6836.4|6843.3|6841.3|6845.3|6843.3|6813.3|6811.3|935
1612998000000|2021-02-10 23:00:00|6842.3|6840.3|6867.8|6866.8|6873.8|6872.8|6832.8|6831.8|3976
1613001600000|2021-02-11 00:00:00|6866.8|6865.8|6842|6841|6870.2|6869.2|6838|6837|2664
1613005200000|2021-02-11 01:00:00|6841|6840|6847|6846|6856|6855|6841|6840|1710
1613008800000|2021-02-11 02:00:00|6847.5|6846.5|6858|6857|6860|6859|6845|6844|1498
1613012400000|2021-02-11 03:00:00|6857|6856|6860|6859|6864|6863|6855|6854|1641
1613016000000|2021-02-11 04:00:00|6860.5|6859.5|6849|6848|6860.5|6859.5|6848|6847|2379
1613019600000|2021-02-11 05:00:00|6848.2|6846.2|6847|6843|6852.2|6850.2|6842.2|6839.9|3196
1613023200000|2021-02-11 06:00:00|6846.6|6842.6|6845.7|6842.7|6849.2|6845.7|6842.7|6839.7|444
1613026800000|2021-02-11 07:00:00|6846.7|6843.7|6849.2|6846.2|6851.7|6848.7|6843.2|6840.2|525
1613030400000|2021-02-11 08:00:00|6849.7|6846.7|6861.7|6858.7|6865.7|6862.7|6843.7|6840.7|497
1613034000000|2021-02-11 09:00:00|6861.2|6858.2|6859.7|6856.7|6861.7|6858.7|6855.7|6852.7|157
1613037600000|2021-02-11 10:00:00|6859.2|6856.2|6859.2|6856.2|6863.7|6860.7|6853.7|6850.7|172
1613041200000|2021-02-11 11:00:00|6859.7|6856.7|6857.7|6854.7|6863.7|6860.7|6857.7|6854.7|160
1613044800000|2021-02-11 12:00:00|6858.7|6855.7|6854.7|6851.7|6858.7|6855.7|6852.7|6849.7|150
1613048400000|2021-02-11 13:00:00|6855.2|6852.2|6853.7|6850.7|6856.7|6853.7|6851.7|6848.7|389
1613052000000|2021-02-11 14:00:00|6852.7|6849.7|6846.7|6843.7|6857.7|6854.7|6844.2|6841.2|783
1613055600000|2021-02-11 15:00:00|6845.7|6842.7|6851.7|6848.7|6859.7|6856.7|6845.7|6842.7|563
1613059200000|2021-02-11 16:00:00|6852.2|6849.2|6854.7|6851.7|6858.7|6855.7|6848.2|6845.2|460
1613062800000|2021-02-11 17:00:00|6855.2|6852.2|6839.2|6836.2|6855.7|6852.7|6827.2|6824.2|642
1613066400000|2021-02-11 18:00:00|6839.7|6836.7|6845.2|6842.2|6848.7|6845.7|6837.2|6834.2|175
1613070000000|2021-02-11 19:00:00|6844.7|6841.7|6846.2|6843.2|6846.7|6843.7|6836.7|6833.7|219
1613073600000|2021-02-11 20:00:00|6845.7|6842.7|6847.7|6844.7|6849.7|6846.7|6840.7|6837.7|469
1613077200000|2021-02-11 21:00:00|6842.4|6838.4|6840.6|6836.6|6844.9|6840.9|6837|6833|0
1613080800000|2021-02-11 22:00:00|6840.9|6836.9|6834.2|6832.2|6842.2|6840.2|6830.2|6828.2|272
1613084400000|2021-02-11 23:00:00|6834.7|6832.7|6849.7|6848.7|6851.7|6850.7|6827.7|6826.7|2383
1613088000000|2021-02-12 00:00:00|6850.2|6849.2|6825.7|6824.7|6850.7|6849.7|6821.7|6820.7|1863
1613091600000|2021-02-12 01:00:00|6825.2|6824.2|6821.7|6820.7|6832.7|6831.7|6816.2|6815.2|2067
1613095200000|2021-02-12 02:00:00|6822.2|6821.2|6808.7|6807.7|6825.7|6824.7|6805.7|6804.7|1729
1613098800000|2021-02-12 03:00:00|6807.7|6806.7|6810.7|6809.7|6816.7|6815.7|6807.7|6806.7|1694
1613102400000|2021-02-12 04:00:00|6809.7|6808.7|6801.7|6800.7|6815.7|6814.7|6799.2|6798.2|2879
1613106000000|2021-02-12 05:00:00|6801|6799|6811.4|6807.4|6811.8|6807.8|6800|6798|3300
1613109600000|2021-02-12 06:00:00|6811.8|6807.8|6803.5|6800.5|6811.8|6807.8|6798.5|6795.5|445
1613113200000|2021-02-12 07:00:00|6803|6800|6806|6803|6807.5|6804.5|6800.5|6797.5|283
1613116800000|2021-02-12 08:00:00|6806.5|6803.5|6805.5|6802.5|6817.5|6814.5|6794.5|6791.5|719
1613120400000|2021-02-12 09:00:00|6806|6803|6819.5|6816.5|6822.5|6819.5|6806|6803|328
1613124000000|2021-02-12 10:00:00|6819|6816|6819.5|6816.5|6820.5|6817.5|6814.5|6811.5|239
1613127600000|2021-02-12 11:00:00|6819|6816|6820.5|6817.5|6821.5|6818.5|6815.5|6812.5|238
1613131200000|2021-02-12 12:00:00|6821.5|6818.5|6819.5|6816.5|6823.5|6820.5|6816.5|6813.5|210
1613134800000|2021-02-12 13:00:00|6819|6816|6821.5|6818.5|6829.5|6826.5|6819|6816|460
1613138400000|2021-02-12 14:00:00|6822.5|6819.5|6827|6824|6833.5|6830.5|6820.5|6817.5|647
1613142000000|2021-02-12 15:00:00|6827.5|6824.5|6831|6828|6837.5|6834.5|6824.5|6821.5|699
1613145600000|2021-02-12 16:00:00|6831.5|6828.5|6835|6832|6837.5|6834.5|6829.5|6826.5|726
1613149200000|2021-02-12 17:00:00|6835.5|6832.5|6832.5|6829.5|6837|6834|6831|6828|206
1613152800000|2021-02-12 18:00:00|6832|6829|6827|6824|6832.5|6829.5|6823.5|6820.5|169
1613156400000|2021-02-12 19:00:00|6826.5|6823.5|6827.5|6824.5|6832|6829|6822.5|6819.5|174
1613160000000|2021-02-12 20:00:00|6828|6825|6844|6841|6848|6845|6828|6825|453
1613163600000|2021-02-12 21:00:00|6843.2|6839.2|6843.7|6839.7|6848|6844|6840.2|6836.2|0
1613340000000|2021-02-14 22:00:00|6834|6832|6842|6840|6844.5|6842.5|6823.5|6821.5|408
1613343600000|2021-02-14 23:00:00|6840|6838|6859.5|6858.5|6865.5|6864.5|6840|6838|3154
1613347200000|2021-02-15 00:00:00|6859|6858|6861.5|6860.5|6879|6878|6857.5|6856.5|3280
1613350800000|2021-02-15 01:00:00|6860.5|6859.5|6872|6871|6874|6873|6858.5|6857.5|2182
1613354400000|2021-02-15 02:00:00|6872.5|6871.5|6865|6864|6878|6877|6865|6864|1808
1613358000000|2021-02-15 03:00:00|6866|6865|6870|6869|6874|6873|6864|6863|1735
1613361600000|2021-02-15 04:00:00|6871|6870|6875|6874|6883|6882|6870|6869|3675
1613365200000|2021-02-15 05:00:00|6863.8|6861.8|6860.5|6856.5|6867.8|6865.8|6852.8|6850.8|5681
1613368800000|2021-02-15 06:00:00|6860.9|6856.9|6861.3|6858.3|6865.3|6862.3|6856.3|6853.3|325
1613372400000|2021-02-15 07:00:00|6860.8|6857.8|6861.8|6858.8|6862.3|6859.3|6856.3|6853.3|440
1613376000000|2021-02-15 08:00:00|6861.3|6858.3|6865.3|6862.3|6865.3|6862.3|6852.3|6849.3|885
1613379600000|2021-02-15 09:00:00|6866.3|6863.3|6866.3|6863.3|6867.3|6864.3|6862.3|6859.3|367
1613383200000|2021-02-15 10:00:00|6865.8|6862.8|6868.3|6865.3|6874.3|6871.3|6862.3|6859.3|446
1613386800000|2021-02-15 11:00:00|6868.8|6865.8|6875.8|6872.8|6875.8|6872.8|6866.3|6863.3|270
1613390400000|2021-02-15 12:00:00|6875.3|6872.3|6869.3|6866.3|6877.3|6874.3|6869.3|6866.3|355
1613394000000|2021-02-15 13:00:00|6869.8|6866.8|6877.3|6874.3|6877.3|6874.3|6869.3|6866.3|212
1613397600000|2021-02-15 14:00:00|6876.3|6873.3|6884.3|6881.3|6884.3|6881.3|6875.3|6872.3|380
1613401200000|2021-02-15 15:00:00|6883.3|6880.3|6889.3|6886.3|6889.3|6886.3|6883.3|6880.3|372
1613404800000|2021-02-15 16:00:00|6890.3|6887.3|6888.8|6885.8|6892.3|6889.3|6883.3|6880.3|596
1613408400000|2021-02-15 17:00:00|6888.3|6885.3|6888.3|6885.3|6890.3|6887.3|6886.3|6883.3|136
1613412000000|2021-02-15 18:00:00|6887.8|6884.8|6883.8|6880.8|6888.3|6885.3|6883.3|6880.3|69
1613415600000|2021-02-15 19:00:00|6884.3|6881.3|6880.3|6877.3|6884.8|6881.8|6880.3|6877.3|26
1613419200000|2021-02-15 20:00:00|6879.8|6876.8|6884.8|6881.8|6885.8|6882.8|6879.3|6876.3|49
1613422800000|2021-02-15 21:00:00|6883.8|6879.8|6887|6883|6888.2|6884.2|6883.8|6879.8|0
1613426400000|2021-02-15 22:00:00|6887.2|6883.2|6896.8|6894.8|6898.3|6896.3|6887.1|6883.1|600
1613430000000|2021-02-15 23:00:00|6895.8|6893.8|6872.3|6871.3|6908.8|6907.8|6871.8|6870.8|4686
1613433600000|2021-02-16 00:00:00|6873.3|6872.3|6898.8|6897.8|6903.3|6902.3|6872.3|6871.3|3385
1613437200000|2021-02-16 01:00:00|6898.3|6897.3|6885.3|6884.3|6905.3|6904.3|6885.3|6884.3|3157
1613440800000|2021-02-16 02:00:00|6886.3|6885.3|6882.3|6881.3|6890.3|6889.3|6881.3|6880.3|2541
1613444400000|2021-02-16 03:00:00|6881.3|6880.3|6896.3|6895.3|6899.3|6898.3|6876.3|6875.3|2931
1613448000000|2021-02-16 04:00:00|6895.3|6894.3|6907|6906|6908|6907|6893.3|6892.3|4890
1613451600000|2021-02-16 05:00:00|6907.5|6905.5|6919.7|6915.7|6924.6|6920.6|6906.5|6904.5|6789
1613455200000|2021-02-16 06:00:00|6919.3|6915.3|6916|6913|6920.5|6916.5|6908|6905|986
1613458800000|2021-02-16 07:00:00|6916.5|6913.5|6912|6909|6917|6914|6906|6903|738
1613462400000|2021-02-16 08:00:00|6912.5|6909.5|6911|6908|6918|6915|6906|6903|766
1613466000000|2021-02-16 09:00:00|6910|6907|6908|6905|6913|6910|6901|6898|610
1613469600000|2021-02-16 10:00:00|6908.5|6905.5|6901|6898|6911|6908|6900|6897|565
1613473200000|2021-02-16 11:00:00|6902|6899|6908|6905|6908|6905|6893|6890|516
1613476800000|2021-02-16 12:00:00|6907|6904|6907|6904|6913|6910|6903|6900|443
1613480400000|2021-02-16 13:00:00|6907.5|6904.5|6906|6903|6908|6905|6902|6899|767
1613484000000|2021-02-16 14:00:00|6905|6902|6900|6897|6907|6904|6898|6895|1211
1613487600000|2021-02-16 15:00:00|6900.5|6897.5|6898|6895|6912|6909|6893|6890|1318
1613491200000|2021-02-16 16:00:00|6897.5|6894.5|6888|6885|6902.5|6899.5|6887.5|6884.5|1045
1613494800000|2021-02-16 17:00:00|6887|6884|6897.5|6894.5|6899|6896|6882|6879|502
1613498400000|2021-02-16 18:00:00|6897|6894|6891.5|6888.5|6900|6897|6891|6888|140
1613502000000|2021-02-16 19:00:00|6891|6888|6897.5|6894.5|6899|6896|6891|6888|261
1613505600000|2021-02-16 20:00:00|6897|6894|6894|6891|6898|6895|6886|6883|743
1613509200000|2021-02-16 21:00:00|6889.9|6885.9|6895.5|6891.5|6897|6893|6886.4|6882.4|0
1613512800000|2021-02-16 22:00:00|6894.9|6890.9|6909.5|6907.5|6911|6909|6890|6887.7|734
1613516400000|2021-02-16 23:00:00|6907|6905|6888|6887|6917|6916|6880|6879|4761
1613520000000|2021-02-17 00:00:00|6888.5|6887.5|6873|6872|6897.5|6896.5|6862|6861|4393
1613523600000|2021-02-17 01:00:00|6872|6871|6866|6865|6872|6871|6856|6855|3547
1613527200000|2021-02-17 02:00:00|6865.5|6864.5|6878|6877|6878|6877|6858|6857|2753
1613530800000|2021-02-17 03:00:00|6877.5|6876.5|6890|6889|6892|6891|6877|6876|3149
1613534400000|2021-02-17 04:00:00|6889.5|6888.5|6883|6882|6891|6890|6879|6878|2995
1613538000000|2021-02-17 05:00:00|6881.5|6879.5|6877.9|6873.9|6887.2|6883.2|6874.5|6872.5|5913
1613541600000|2021-02-17 06:00:00|6878.2|6874.2|6883|6880|6888|6885|6876.2|6872.2|543
1613545200000|2021-02-17 07:00:00|6884|6881|6874|6871|6886|6883|6874|6871|439
1613548800000|2021-02-17 08:00:00|6874.5|6871.5|6871|6868|6876|6873|6859|6856|1505
1613552400000|2021-02-17 09:00:00|6871.5|6868.5|6860|6857|6872|6869|6857|6854|622
1613556000000|2021-02-17 10:00:00|6859.5|6856.5|6860|6857|6865.5|6862.5|6858|6855|523
1613559600000|2021-02-17 11:00:00|6861|6858|6872|6869|6872|6869|6857|6854|373
1613563200000|2021-02-17 12:00:00|6873|6870|6869|6866|6873.5|6870.5|6868|6865|178
1613566800000|2021-02-17 13:00:00|6868.5|6865.5|6865|6862|6873|6870|6862|6859|680
1613570400000|2021-02-17 14:00:00|6864.5|6861.5|6852|6849|6869|6866|6838.5|6835.5|1387
1613574000000|2021-02-17 15:00:00|6853|6850|6850|6847|6864|6861|6840|6837|1175
1613577600000|2021-02-17 16:00:00|6849.5|6846.5|6844|6841|6852|6849|6832|6829|848
1613581200000|2021-02-17 17:00:00|6844.5|6841.5|6846|6843|6849|6846|6841|6838|399
1613584800000|2021-02-17 18:00:00|6846.5|6843.5|6852|6849|6854|6851|6846|6843|191
1613588400000|2021-02-17 19:00:00|6852.5|6849.5|6861|6858|6862|6859|6850.5|6847.5|178
1613592000000|2021-02-17 20:00:00|6860.5|6857.5|6860|6857|6871.5|6868.5|6856|6853|823
1613595600000|2021-02-17 21:00:00|6859|6855|6865.8|6861.8|6866.6|6862.6|6858.2|6854.2|0
1613599200000|2021-02-17 22:00:00|6865.7|6861.7|6886|6884|6891.5|6889.5|6863.5|6859.5|1049
1613602800000|2021-02-17 23:00:00|6884.5|6882.5|6885|6884|6886|6885|6867|6866|3505
1613606400000|2021-02-18 00:00:00|6885.5|6884.5|6891|6890|6897|6896|6879|6878|3030
1613610000000|2021-02-18 01:00:00|6891.5|6890.5|6887|6886|6901|6900|6875|6874|3323
1613613600000|2021-02-18 02:00:00|6888|6887|6899|6898|6901|6900|6883|6882|2195
1613617200000|2021-02-18 03:00:00|6900|6899|6888|6887|6902.5|6901.5|6877|6876|4184
1613620800000|2021-02-18 04:00:00|6887.5|6886.5|6878|6877|6889|6888|6875.5|6874.5|2772
1613624400000|2021-02-18 05:00:00|6878.4|6876.4|6886.9|6882.9|6895.2|6891.4|6874.4|6872.4|5383
1613628000000|2021-02-18 06:00:00|6886.6|6882.6|6885.9|6882.9|6891.9|6888.9|6884.9|6881.4|706
1613631600000|2021-02-18 07:00:00|6884.9|6881.9|6874.9|6871.9|6885.9|6882.9|6872.9|6869.9|563
1613635200000|2021-02-18 08:00:00|6873.9|6870.9|6881.9|6878.9|6884.9|6881.9|6865.4|6862.4|924
1613638800000|2021-02-18 09:00:00|6881.4|6878.4|6873.9|6870.9|6881.4|6878.4|6865.9|6862.9|551
1613642400000|2021-02-18 10:00:00|6874.9|6871.9|6860.9|6857.9|6877.9|6874.9|6860.9|6857.9|345
1613646000000|2021-02-18 11:00:00|6860.4|6857.4|6866.4|6863.4|6866.9|6863.9|6851.4|6848.4|420
1613649600000|2021-02-18 12:00:00|6865.9|6862.9|6868.9|6865.9|6875.4|6872.4|6864.4|6861.4|331
1613653200000|2021-02-18 13:00:00|6869.4|6866.4|6853.9|6850.9|6870.4|6867.4|6850.9|6847.9|628
1613656800000|2021-02-18 14:00:00|6852.9|6849.9|6864.4|6861.4|6869.9|6866.9|6847.9|6844.9|976
1613660400000|2021-02-18 15:00:00|6863.9|6860.9|6850.9|6847.9|6864.4|6861.4|6840.9|6837.9|1862
1613664000000|2021-02-18 16:00:00|6851.4|6848.4|6850.9|6847.9|6863.9|6860.9|6849.4|6846.4|633
1613667600000|2021-02-18 17:00:00|6850.4|6847.4|6846.9|6843.9|6853.9|6850.9|6843.9|6840.9|667
1613671200000|2021-02-18 18:00:00|6846.4|6843.4|6858.9|6855.9|6860.4|6857.4|6844.9|6841.9|401
1613674800000|2021-02-18 19:00:00|6858.4|6855.4|6866.9|6863.9|6867.9|6864.9|6857.9|6854.9|376
1613678400000|2021-02-18 20:00:00|6866.4|6863.4|6863.4|6860.4|6869.9|6866.9|6857.4|6854.4|784
1613682000000|2021-02-18 21:00:00|6869|6865|6866.2|6862.2|6871.5|6867.5|6862.2|6858.2|0
1613685600000|2021-02-18 22:00:00|6865.2|6861.2|6860.7|6858.7|6868.6|6864.6|6852.2|6850.2|393
1613689200000|2021-02-18 23:00:00|6860.2|6858.2|6848.2|6847.2|6872.2|6871.2|6843.7|6842.7|3451
1613692800000|2021-02-19 00:00:00|6848.7|6847.7|6838.7|6837.7|6850.7|6849.7|6829.7|6828.7|3218
1613696400000|2021-02-19 01:00:00|6838.2|6837.2|6808.2|6807.2|6842.7|6841.7|6801.2|6800.2|4640
1613700000000|2021-02-19 02:00:00|6807.7|6806.7|6766.5|6765.5|6809.2|6808.2|6765.5|6764.5|6174
1613703600000|2021-02-19 03:00:00|6765.5|6764.5|6782.5|6781.5|6784.5|6783.5|6763.5|6762.5|4111
1613707200000|2021-02-19 04:00:00|6782|6781|6783.5|6782.5|6798.5|6797.5|6780|6779|4974
1613710800000|2021-02-19 05:00:00|6783.2|6781.2|6795.2|6791.2|6797.2|6795.2|6783.2|6781.2|6168
1613714400000|2021-02-19 06:00:00|6795.3|6791.3|6787.7|6784.7|6798.7|6795.7|6779.7|6776.7|1936
1613718000000|2021-02-19 07:00:00|6788.7|6785.7|6777.7|6774.7|6790.7|6787.7|6776.7|6773.7|920
1613721600000|2021-02-19 08:00:00|6777.2|6774.2|6779.7|6776.7|6783.7|6780.7|6766.7|6763.7|1512
1613725200000|2021-02-19 09:00:00|6780.2|6777.2|6774.7|6771.7|6785.7|6782.7|6770.7|6767.7|913
1613728800000|2021-02-19 10:00:00|6775.2|6772.2|6775.7|6772.7|6779.7|6776.7|6767.7|6764.7|455
1613732400000|2021-02-19 11:00:00|6776.7|6773.7|6766.7|6763.7|6779.7|6776.7|6764.7|6761.7|392
1613736000000|2021-02-19 12:00:00|6767.2|6764.2|6767.7|6764.7|6771.7|6768.7|6761.7|6758.7|774
1613739600000|2021-02-19 13:00:00|6767.2|6764.2|6775.7|6772.7|6777.7|6774.7|6766.7|6763.7|834
1613743200000|2021-02-19 14:00:00|6776.2|6773.2|6781.7|6778.7|6783.2|6780.2|6771.7|6768.7|1560
1613746800000|2021-02-19 15:00:00|6782.7|6779.7|6791.7|6788.7|6795.7|6792.7|6776.7|6773.7|1380
1613750400000|2021-02-19 16:00:00|6792.7|6789.7|6780.7|6777.7|6795.7|6792.7|6779.7|6776.7|848
1613754000000|2021-02-19 17:00:00|6780.2|6777.2|6768.7|6765.7|6783.7|6780.7|6767.2|6764.2|419
1613757600000|2021-02-19 18:00:00|6769.2|6766.2|6775.7|6772.7|6776.7|6773.7|6764.7|6761.7|289
1613761200000|2021-02-19 19:00:00|6776.2|6773.2|6769.7|6766.7|6777.2|6774.2|6766.7|6763.7|530
1613764800000|2021-02-19 20:00:00|6770.7|6767.7|6776.2|6773.2|6782.2|6779.2|6768.2|6765.2|799
1613768400000|2021-02-19 21:00:00|6778.7|6774.7|6773|6769|6779.1|6775.1|6768.5|6764.5|0
1613944800000|2021-02-21 22:00:00|6776.7|6774.7|6787.2|6785.2|6792.2|6790.2|6771.7|6769.7|721
1613948400000|2021-02-21 23:00:00|6786.7|6784.7|6786.7|6785.7|6809.7|6808.7|6766.7|6765.7|6172
1613952000000|2021-02-22 00:00:00|6787.2|6786.2|6801.7|6800.7|6804.7|6803.7|6777.7|6776.7|5064
1613955600000|2021-02-22 01:00:00|6802.2|6801.2|6786.1|6785.1|6810.7|6809.7|6780.1|6779.1|3714
1613959200000|2021-02-22 02:00:00|6787.1|6786.1|6787.1|6786.1|6797.1|6796.1|6772.1|6771.1|3993
1613962800000|2021-02-22 03:00:00|6786.1|6785.1|6785.1|6784.1|6790.1|6789.1|6772.1|6771.1|3692
1613966400000|2021-02-22 04:00:00|6786.1|6785.1|6786.1|6785.1|6800.1|6799.1|6784.1|6783.1|3500
1613970000000|2021-02-22 05:00:00|6781.7|6779.7|6758.9|6754.9|6785.7|6783.7|6755.4|6751.4|6544
1613973600000|2021-02-22 06:00:00|6759.3|6755.3|6773.2|6770.2|6776.2|6773.2|6755.6|6751.6|1525
1613977200000|2021-02-22 07:00:00|6773.7|6770.7|6756.7|6753.7|6774.2|6771.2|6748.2|6745.2|1214
1613980800000|2021-02-22 08:00:00|6757.2|6754.2|6738.2|6735.2|6759.2|6756.2|6731.7|6728.7|1528
1613984400000|2021-02-22 09:00:00|6737.7|6734.7|6749.2|6746.2|6754.2|6751.2|6737.7|6734.7|489
1613988000000|2021-02-22 10:00:00|6749.7|6746.7|6754.2|6751.2|6756.2|6753.2|6748.2|6745.2|414
1613991600000|2021-02-22 11:00:00|6754.7|6751.7|6754.2|6751.2|6760.2|6757.2|6748.7|6745.7|568
1613995200000|2021-02-22 12:00:00|6754.7|6751.7|6748.2|6745.2|6757.2|6754.2|6744.2|6741.2|370
1613998800000|2021-02-22 13:00:00|6747.7|6744.7|6755.2|6752.2|6758.2|6755.2|6746.2|6743.2|537
1614002400000|2021-02-22 14:00:00|6754.7|6751.7|6762.7|6759.7|6767.2|6764.2|6749.2|6746.2|1370
1614006000000|2021-02-22 15:00:00|6763.2|6760.2|6771.7|6768.7|6773.2|6770.2|6758.2|6755.2|1502
1614009600000|2021-02-22 16:00:00|6771.2|6768.2|6775.2|6772.2|6778.7|6775.7|6768.2|6765.2|843
1614013200000|2021-02-22 17:00:00|6775.7|6772.7|6780.2|6777.2|6781.2|6778.2|6770.7|6767.7|418
1614016800000|2021-02-22 18:00:00|6779.7|6776.7|6782.2|6779.2|6784.2|6781.2|6776.2|6773.2|402
1614020400000|2021-02-22 19:00:00|6782.7|6779.7|6780.2|6777.2|6783.7|6780.7|6778.7|6775.7|260
1614024000000|2021-02-22 20:00:00|6780.7|6777.7|6752.2|6749.2|6781.2|6778.2|6752.2|6749.2|1162
1614027600000|2021-02-22 21:00:00|6757.8|6753.8|6765.5|6761.5|6768.3|6764.3|6756.2|6752.2|0
1614031200000|2021-02-22 22:00:00|6764.6|6760.6|6772.7|6770.7|6775.7|6773.7|6760.2|6758.2|574
1614034800000|2021-02-22 23:00:00|6773.7|6771.7|6775.2|6774.2|6787.2|6786.2|6767.2|6766.2|4784
1614038400000|2021-02-23 00:00:00|6775.7|6774.7|6770.2|6769.2|6782.2|6781.2|6760.2|6759.2|3958
1614042000000|2021-02-23 01:00:00|6770.7|6769.7|6811.2|6810.2|6812.2|6811.2|6769.7|6768.7|4528
1614045600000|2021-02-23 02:00:00|6812.2|6811.2|6825.3|6824.3|6827.3|6826.3|6810.2|6809.2|3274
1614049200000|2021-02-23 03:00:00|6824.8|6823.8|6816.3|6815.3|6825.3|6824.3|6812.3|6811.3|2552
1614052800000|2021-02-23 04:00:00|6816.8|6815.8|6832.3|6831.3|6834.3|6833.3|6814.3|6813.3|3100
1614056400000|2021-02-23 05:00:00|6829.4|6827.4|6833.9|6829.9|6839.9|6836.4|6828.4|6826.4|6449
1614060000000|2021-02-23 06:00:00|6834.1|6830.1|6828.9|6825.9|6836.9|6833.9|6823.9|6820.9|1335
1614063600000|2021-02-23 07:00:00|6829.4|6826.4|6831.9|6828.9|6832.9|6829.9|6820.9|6817.9|724
1614067200000|2021-02-23 08:00:00|6830.9|6827.9|6809.4|6806.4|6834.9|6831.9|6807.4|6804.4|1315
1614070800000|2021-02-23 09:00:00|6808.9|6805.9|6796.9|6793.9|6808.9|6805.9|6792.9|6789.9|1025
1614074400000|2021-02-23 10:00:00|6796.4|6793.4|6796.4|6793.4|6800.9|6797.9|6777.9|6774.9|948
1614078000000|2021-02-23 11:00:00|6795.9|6792.9|6797.9|6794.9|6800.9|6797.9|6787.9|6784.9|411
1614081600000|2021-02-23 12:00:00|6798.4|6795.4|6807.9|6804.9|6809.4|6806.4|6795.9|6792.9|447
1614085200000|2021-02-23 13:00:00|6807.4|6804.4|6805.9|6802.9|6809.9|6806.9|6801.4|6798.4|490
1614088800000|2021-02-23 14:00:00|6805.4|6802.4|6783.4|6780.4|6806.9|6803.9|6760.4|6757.4|1832
1614092400000|2021-02-23 15:00:00|6782.9|6779.9|6812.4|6809.4|6817.4|6814.4|6779.9|6776.9|1819
1614096000000|2021-02-23 16:00:00|6812.9|6809.9|6805.4|6802.4|6819.9|6816.9|6803.4|6800.4|676
1614099600000|2021-02-23 17:00:00|6804.9|6801.9|6796.9|6793.9|6811.9|6808.9|6793.9|6790.9|407
1614103200000|2021-02-23 18:00:00|6796.4|6793.4|6809.9|6806.9|6813.9|6810.9|6794.4|6791.4|281
1614106800000|2021-02-23 19:00:00|6809.4|6806.4|6823.4|6820.4|6823.9|6820.9|6807.4|6804.4|379
1614110400000|2021-02-23 20:00:00|6823.9|6820.9|6815.4|6812.4|6835.9|6832.9|6812.9|6809.9|1382
1614114000000|2021-02-23 21:00:00|6813.2|6809.2|6815.4|6811.4|6819.8|6815.8|6809.1|6805.1|2
1614117600000|2021-02-23 22:00:00|6815.3|6811.3|6818|6816|6831.9|6829.9|6812.3|6808.3|575
1614121200000|2021-02-23 23:00:00|6817.5|6815.5|6814.5|6813.5|6825.5|6824.5|6794.5|6793.5|4561
1614124800000|2021-02-24 00:00:00|6813.5|6812.5|6800.5|6799.5|6826.5|6825.5|6799.5|6798.5|3314
1614128400000|2021-02-24 01:00:00|6801.5|6800.5|6774.5|6773.5|6817.5|6816.5|6774.5|6773.5|6462
1614132000000|2021-02-24 02:00:00|6773.5|6772.5|6779.5|6778.5|6784.5|6783.5|6772.5|6771.5|3418
1614135600000|2021-02-24 03:00:00|6778.5|6777.5|6770.5|6769.5|6786.5|6785.5|6761|6760|4177
1614139200000|2021-02-24 04:00:00|6771|6770|6785.5|6784.5|6794.5|6793.5|6768.5|6767.5|5160
1614142800000|2021-02-24 05:00:00|6786|6784|6766.5|6762.5|6787|6785|6765|6762.5|7607
1614146400000|2021-02-24 06:00:00|6766.9|6762.9|6761.3|6758.3|6767.4|6763.4|6751.8|6748.8|925
1614150000000|2021-02-24 07:00:00|6761.8|6758.8|6769.8|6766.8|6775.3|6772.3|6760.8|6757.8|686
1614153600000|2021-02-24 08:00:00|6769.3|6766.3|6778.8|6775.8|6783.8|6780.8|6766.3|6763.3|1038
1614157200000|2021-02-24 09:00:00|6778.3|6775.3|6793.8|6790.8|6795.8|6792.8|6776.8|6773.8|637
1614160800000|2021-02-24 10:00:00|6794.3|6791.3|6791.8|6788.8|6805.8|6802.8|6791.8|6788.8|749
1614164400000|2021-02-24 11:00:00|6792.3|6789.3|6794.8|6791.8|6798.8|6795.8|6790.8|6787.8|353
1614168000000|2021-02-24 12:00:00|6794.3|6791.3|6807.8|6804.8|6811.8|6808.8|6793.8|6790.8|379
1614171600000|2021-02-24 13:00:00|6808.8|6805.8|6784.8|6781.8|6810.8|6807.8|6780.8|6777.8|670
1614175200000|2021-02-24 14:00:00|6784.3|6781.3|6778.3|6775.3|6792.8|6789.8|6775.3|6772.3|1311
1614178800000|2021-02-24 15:00:00|6778.8|6775.8|6800.8|6797.8|6804.8|6801.8|6772.8|6769.8|822
1614182400000|2021-02-24 16:00:00|6801.3|6798.3|6810.8|6807.8|6813.8|6810.8|6799.8|6796.8|793
1614186000000|2021-02-24 17:00:00|6811.3|6808.3|6816.3|6813.3|6819.8|6816.8|6810.8|6807.8|387
1614189600000|2021-02-24 18:00:00|6816.8|6813.8|6826.8|6823.8|6829.8|6826.8|6813.3|6810.3|551
1614193200000|2021-02-24 19:00:00|6827.3|6824.3|6823.8|6820.8|6830.3|6827.3|6821.8|6818.8|233
1614196800000|2021-02-24 20:00:00|6824.3|6821.3|6816.3|6813.3|6827.8|6824.8|6816.3|6813.3|990
1614200400000|2021-02-24 21:00:00|6811.1|6807.1|6824.8|6820.8|6831.3|6827.3|6811.1|6807.1|0
1614204000000|2021-02-24 22:00:00|6825.3|6821.3|6823.8|6821.8|6836.3|6834.3|6818.8|6816.8|912
1614207600000|2021-02-24 23:00:00|6824.3|6822.3|6842.8|6841.8|6848.8|6847.8|6814.8|6813.8|4238
1614211200000|2021-02-25 00:00:00|6841.8|6840.8|6836.5|6835.5|6851.5|6850.5|6830.5|6829.5|3190
1614214800000|2021-02-25 01:00:00|6837.5|6836.5|6844.5|6843.5|6854.5|6853.5|6832.5|6831.5|3174
1614218400000|2021-02-25 02:00:00|6844|6843|6850|6849|6853.5|6852.5|6842.5|6841.5|1846
1614222000000|2021-02-25 03:00:00|6849.5|6848.5|6843.5|6842.5|6854.5|6853.5|6842|6841|2370
1614225600000|2021-02-25 04:00:00|6844.5|6843.5|6845.5|6844.5|6864.5|6863.5|6839.5|6838.5|3921
1614229200000|2021-02-25 05:00:00|6843.6|6841.6|6840.1|6836.1|6854.6|6852.6|6835.6|6833.6|5567
1614232800000|2021-02-25 06:00:00|6839.8|6835.8|6837.1|6834.1|6842|6838|6832.1|6829.1|765
1614236400000|2021-02-25 07:00:00|6836.6|6833.6|6829.1|6826.1|6838.6|6835.6|6824.1|6821.1|711
1614240000000|2021-02-25 08:00:00|6830.1|6827.1|6813.1|6810.1|6832.1|6829.1|6812.1|6809.1|919
1614243600000|2021-02-25 09:00:00|6812.6|6809.6|6807.1|6804.1|6813.1|6810.1|6802.1|6799.1|698
1614247200000|2021-02-25 10:00:00|6806.6|6803.6|6814.1|6811.1|6818.1|6815.1|6803.1|6800.1|408
1614250800000|2021-02-25 11:00:00|6815.1|6812.1|6803.1|6800.1|6816.1|6813.1|6798.1|6795.1|542
1614254400000|2021-02-25 12:00:00|6803.6|6800.6|6801.1|6798.1|6806.1|6803.1|6798.1|6795.1|613
1614258000000|2021-02-25 13:00:00|6800.6|6797.6|6802.6|6799.6|6806.1|6803.1|6796.1|6793.1|557
1614261600000|2021-02-25 14:00:00|6803.1|6800.1|6801.1|6798.1|6811.6|6808.6|6795.6|6792.6|629
1614265200000|2021-02-25 15:00:00|6801.6|6798.6|6788.1|6785.1|6809.6|6806.6|6777.6|6774.6|1656
1614268800000|2021-02-25 16:00:00|6788.6|6785.6|6757.6|6754.6|6792.1|6789.1|6752.1|6749.1|885
1614272400000|2021-02-25 17:00:00|6757.1|6754.1|6742.6|6739.6|6764.1|6761.1|6742.1|6739.1|1036
1614276000000|2021-02-25 18:00:00|6742.1|6739.1|6762.1|6759.1|6774.1|6771.1|6735.1|6732.1|1517
1614279600000|2021-02-25 19:00:00|6762.6|6759.6|6754.1|6751.1|6779.6|6776.6|6754.1|6751.1|852
1614283200000|2021-02-25 20:00:00|6753.1|6750.1|6742.1|6739.1|6759.1|6756.1|6730.1|6727.1|2230
1614286800000|2021-02-25 21:00:00|6744|6740|6745.3|6741.3|6761.9|6757.9|6740.9|6736.9|40
1614290400000|2021-02-25 22:00:00|6745.1|6741.1|6733.1|6731.1|6749|6745|6731.6|6729.6|639
1614294000000|2021-02-25 23:00:00|6732.6|6730.6|6669.9|6668.9|6744.1|6743.1|6669.9|6668.9|8932
1614297600000|2021-02-26 00:00:00|6670.4|6669.4|6687.9|6686.9|6691.9|6690.9|6651.9|6650.9|9823
1614301200000|2021-02-26 01:00:00|6688.9|6687.9|6686.9|6685.9|6707.9|6706.9|6668.9|6667.9|8325
1614304800000|2021-02-26 02:00:00|6687.4|6686.4|6693.4|6692.4|6700.9|6699.9|6680.9|6679.9|5040
1614308400000|2021-02-26 03:00:00|6692.9|6691.9|6702.9|6701.9|6706.9|6705.9|6691.9|6690.9|4489
1614312000000|2021-02-26 04:00:00|6702.4|6701.4|6686.9|6685.9|6713.9|6712.9|6675.9|6674.9|7491
1614315600000|2021-02-26 05:00:00|6676.6|6674.6|6649.5|6645.5|6676.6|6674.6|6649.4|6645.4|13400
1614319200000|2021-02-26 06:00:00|6649.9|6645.9|6681.1|6678.1|6689.6|6686.6|6649.1|6645.1|2030
1614322800000|2021-02-26 07:00:00|6680.6|6677.6|6686.6|6683.6|6698.1|6695.1|6673.1|6670.1|2524
1614326400000|2021-02-26 08:00:00|6687.1|6684.1|6722.1|6719.1|6726.1|6723.1|6679.1|6676.1|2542
1614330000000|2021-02-26 09:00:00|6721.6|6718.6|6725.1|6722.1|6730.1|6727.1|6715.1|6712.1|1125
1614333600000|2021-02-26 10:00:00|6724.1|6721.1|6727.1|6724.1|6736.1|6733.1|6719.1|6716.1|969
1614337200000|2021-02-26 11:00:00|6726.6|6723.6|6714.1|6711.1|6731.1|6728.1|6709.1|6706.1|1509
1614340800000|2021-02-26 12:00:00|6714.6|6711.6|6714.6|6711.6|6731.6|6728.6|6713.1|6710.1|769
1614344400000|2021-02-26 13:00:00|6715.1|6712.1|6726.1|6723.1|6727.1|6724.1|6708.1|6705.1|1158
1614348000000|2021-02-26 14:00:00|6726.6|6723.6|6697.6|6694.6|6733.1|6730.1|6694.6|6691.6|1515
1614351600000|2021-02-26 15:00:00|6698.1|6695.1|6695.1|6692.1|6701.1|6698.1|6658.1|6655.1|2914
1614355200000|2021-02-26 16:00:00|6695.6|6692.6|6723.1|6720.1|6723.1|6720.1|6694.1|6691.1|1257
1614358800000|2021-02-26 17:00:00|6723.6|6720.6|6718.6|6715.6|6737.1|6734.1|6718.6|6715.6|630
1614362400000|2021-02-26 18:00:00|6719.1|6716.1|6706.1|6703.1|6726.6|6723.6|6703.1|6700.1|556
1614366000000|2021-02-26 19:00:00|6706.6|6703.6|6713.6|6710.6|6714.1|6711.1|6696.1|6693.1|517
1614369600000|2021-02-26 20:00:00|6714.1|6711.1|6694.1|6691.1|6726.1|6723.1|6692.6|6689.6|722
1614373200000|2021-02-26 21:00:00|6686.4|6682.4|6693.7|6689.7|6697.3|6693.3|6670.6|6666.6|1
1614549600000|2021-02-28 22:00:00|6716.1|6714.1|6717.6|6715.6|6732.6|6730.6|6715.6|6713.6|791
1614553200000|2021-02-28 23:00:00|6718.1|6716.1|6752.9|6751.9|6755.9|6754.9|6696.1|6695.1|8238
1614556800000|2021-03-01 00:00:00|6753.4|6752.4|6785.9|6784.9|6791.9|6790.9|6752.9|6751.9|6293
1614560400000|2021-03-01 01:00:00|6786.9|6785.9|6784.9|6783.9|6792.4|6791.4|6781.4|6780.4|6786
1614564000000|2021-03-01 02:00:00|6785.4|6784.4|6767.9|6766.9|6787.9|6786.9|6766.9|6765.9|4984
1614567600000|2021-03-01 03:00:00|6768.9|6767.9|6775.9|6774.9|6780.9|6779.9|6761.9|6760.9|4429
1614571200000|2021-03-01 04:00:00|6776.9|6775.9|6790.9|6789.9|6805.9|6804.9|6776.9|6775.9|8236
1614574800000|2021-03-01 05:00:00|6791.4|6789.4|6804|6800|6807.1|6803.4|6787.4|6785.4|8624
1614578400000|2021-03-01 06:00:00|6804.2|6800.2|6796.9|6793.9|6809.4|6805.9|6794.9|6791.9|679
1614582000000|2021-03-01 07:00:00|6796.4|6793.4|6805.9|6802.9|6805.9|6802.9|6793.9|6790.9|1890
1614585600000|2021-03-01 08:00:00|6805.4|6802.4|6807.9|6804.9|6812.9|6809.9|6799.9|6796.9|2211
1614589200000|2021-03-01 09:00:00|6808.4|6805.4|6808.9|6805.9|6813.9|6810.9|6806.4|6803.4|1154
1614592800000|2021-03-01 10:00:00|6807.9|6804.9|6803.9|6800.9|6808.9|6805.9|6801.9|6798.9|629
1614596400000|2021-03-01 11:00:00|6803.4|6800.4|6794.9|6791.9|6803.9|6800.9|6793.9|6790.9|612
1614600000000|2021-03-01 12:00:00|6795.4|6792.4|6801.9|6798.9|6802.4|6799.4|6794.9|6791.9|402
1614603600000|2021-03-01 13:00:00|6801.4|6798.4|6805.9|6802.9|6807.9|6804.9|6800.9|6797.9|535
1614607200000|2021-03-01 14:00:00|6806.4|6803.4|6813.4|6810.4|6819.9|6816.9|6804.4|6801.4|1933
1614610800000|2021-03-01 15:00:00|6813.9|6810.9|6849.4|6846.4|6849.4|6846.4|6812.4|6809.4|3076
1614614400000|2021-03-01 16:00:00|6849.9|6846.9|6855.9|6852.9|6856.9|6853.9|6844.9|6841.9|1251
1614618000000|2021-03-01 17:00:00|6856.4|6853.4|6850.9|6847.9|6856.9|6853.9|6850.9|6847.9|686
1614621600000|2021-03-01 18:00:00|6850.4|6847.4|6863.4|6860.4|6863.9|6860.9|6848.9|6845.9|795
1614625200000|2021-03-01 19:00:00|6862.9|6859.9|6868.9|6865.9|6870.9|6867.9|6860.4|6857.4|544
1614628800000|2021-03-01 20:00:00|6869.4|6866.4|6860.9|6857.9|6870.9|6867.9|6847.9|6844.9|1493
1614632400000|2021-03-01 21:00:00|6854.3|6850.3|6863.8|6859.8|6871.1|6867.1|6848.1|6844.1|0
1614636000000|2021-03-01 22:00:00|6863.5|6859.5|6857.4|6855.4|6865.4|6863.4|6856.9|6854.9|526
1614639600000|2021-03-01 23:00:00|6856.4|6854.4|6857.9|6856.9|6874.9|6873.9|6855.9|6854.4|5451
1614643200000|2021-03-02 00:00:00|6858.9|6857.9|6838.9|6837.9|6858.9|6857.9|6822.9|6821.9|6436
1614646800000|2021-03-02 01:00:00|6837.9|6836.9|6822.9|6821.9|6837.9|6836.9|6816.9|6815.9|5871
1614650400000|2021-03-02 02:00:00|6821.9|6820.9|6801.9|6800.9|6828.9|6827.9|6797.9|6796.9|3864
1614654000000|2021-03-02 03:00:00|6801.4|6800.4|6798.9|6797.9|6816.9|6815.9|6791.9|6790.9|4380
1614657600000|2021-03-02 04:00:00|6799.4|6798.4|6781.9|6780.9|6799.9|6798.9|6781.9|6780.9|3740
1614661200000|2021-03-02 05:00:00|6782.4|6780.4|6776.6|6772.6|6786.4|6784.4|6764.9|6762.9|6332
1614664800000|2021-03-02 06:00:00|6776.8|6772.8|6772.9|6769.9|6786.1|6782.9|6770.9|6767.9|1378
1614668400000|2021-03-02 07:00:00|6772.4|6769.4|6772.9|6769.9|6788.9|6785.9|6771.9|6768.9|779
1614672000000|2021-03-02 08:00:00|6773.9|6770.9|6770.9|6767.9|6793.9|6790.9|6770.9|6767.9|1169
1614675600000|2021-03-02 09:00:00|6771.4|6768.4|6779.9|6776.9|6782.9|6779.9|6761.9|6758.9|665
1614679200000|2021-03-02 10:00:00|6780.4|6777.4|6773.9|6770.9|6786.9|6783.9|6770.9|6767.9|703
1614682800000|2021-03-02 11:00:00|6772.9|6769.9|6763.9|6760.9|6774.4|6771.4|6763.9|6760.9|763
1614686400000|2021-03-02 12:00:00|6764.4|6761.4|6778.9|6775.9|6783.9|6780.9|6763.9|6760.9|493
1614690000000|2021-03-02 13:00:00|6779.4|6776.4|6778.9|6775.9|6779.4|6776.4|6772.9|6769.9|749
1614693600000|2021-03-02 14:00:00|6778.4|6775.4|6780.9|6777.9|6784.9|6781.9|6768.9|6765.9|1064
1614697200000|2021-03-02 15:00:00|6780.4|6777.4|6770.9|6767.9|6782.4|6779.4|6754.9|6751.9|1992
1614700800000|2021-03-02 16:00:00|6769.9|6766.9|6768.9|6765.9|6774.4|6771.4|6761.9|6758.9|1149
1614704400000|2021-03-02 17:00:00|6768.4|6765.4|6785.9|6782.9|6787.9|6784.9|6766.9|6763.9|411
1614708000000|2021-03-02 18:00:00|6786.4|6783.4|6791.9|6788.9|6792.9|6789.9|6785.9|6782.9|391
1614711600000|2021-03-02 19:00:00|6792.4|6789.4|6789.4|6786.4|6793.9|6790.9|6781.4|6778.4|246
1614715200000|2021-03-02 20:00:00|6789.9|6786.9|6785.9|6782.9|6794.4|6791.4|6778.9|6775.9|1103
1614718800000|2021-03-02 21:00:00|6790.1|6786.1|6788.3|6784.3|6805.8|6801.8|6786|6782|0
1614722400000|2021-03-02 22:00:00|6788.6|6784.6|6791.4|6789.4|6797.4|6795.4|6786.4|6784.1|606
1614726000000|2021-03-02 23:00:00|6790.4|6788.4|6818.4|6817.4|6823.9|6822.9|6783.9|6782.9|3630
1614729600000|2021-03-03 00:00:00|6818.9|6817.9|6821.9|6820.9|6825.4|6824.4|6804.9|6803.9|2742
1614733200000|2021-03-03 01:00:00|6820.9|6819.9|6797.5|6796.5|6823.4|6822.4|6797.5|6796.5|2639
1614736800000|2021-03-03 02:00:00|6798|6797|6812.5|6811.5|6812.5|6811.5|6796.5|6795.5|1765
1614740400000|2021-03-03 03:00:00|6813.5|6812.5|6812.5|6811.5|6820|6819|6811.5|6810.5|1516
1614744000000|2021-03-03 04:00:00|6813|6812|6814.5|6813.5|6820.5|6819.5|6812.5|6811.5|3615
1614747600000|2021-03-03 05:00:00|6790|6788|6792.9|6788.9|6802|6800|6782|6780|5907
1614751200000|2021-03-03 06:00:00|6792.5|6788.5|6792.5|6789.5|6798|6795|6784|6781|549
1614754800000|2021-03-03 07:00:00|6792|6789|6793|6790|6795|6792|6789.5|6786.5|781
1614758400000|2021-03-03 08:00:00|6792.5|6789.5|6796.5|6793.5|6802.5|6799.5|6792|6789|798
1614762000000|2021-03-03 09:00:00|6796|6793|6801.5|6798.5|6803.5|6800.5|6794.5|6791.5|535
1614765600000|2021-03-03 10:00:00|6802|6799|6802.5|6799.5|6803.5|6800.5|6796.5|6793.5|403
1614769200000|2021-03-03 11:00:00|6802|6799|6799.5|6796.5|6802.5|6799.5|6796.5|6793.5|425
1614772800000|2021-03-03 12:00:00|6800.5|6797.5|6795|6792|6801.5|6798.5|6792.5|6789.5|540
1614776400000|2021-03-03 13:00:00|6794.5|6791.5|6778.5|6775.5|6795|6792|6770.5|6767.5|1323
1614780000000|2021-03-03 14:00:00|6778|6775|6763.5|6760.5|6788|6785|6763|6760|1356
1614783600000|2021-03-03 15:00:00|6763|6760|6770.5|6767.5|6775.5|6772.5|6749.5|6746.5|1649
1614787200000|2021-03-03 16:00:00|6770|6767|6782|6779|6787.5|6784.5|6769|6766|855
1614790800000|2021-03-03 17:00:00|6782.5|6779.5|6782.5|6779.5|6789|6786|6778|6775|420
1614794400000|2021-03-03 18:00:00|6781.5|6778.5|6770.5|6767.5|6788.5|6785.5|6768.5|6765.5|433
1614798000000|2021-03-03 19:00:00|6771|6768|6782|6779|6782.5|6779.5|6759|6756|727
1614801600000|2021-03-03 20:00:00|6782.5|6779.5|6747|6744|6783|6780|6743.5|6740.5|1136
1614805200000|2021-03-03 21:00:00|6747.8|6743.8|6755.5|6751.5|6761.7|6757.7|6745.5|6741.5|0
1614808800000|2021-03-03 22:00:00|6755.4|6751.4|6755|6753|6762|6760|6741.5|6739.5|717
1614812400000|2021-03-03 23:00:00|6754.5|6752.5|6718|6717|6778.5|6777.5|6712.5|6711.5|6338
1614816000000|2021-03-04 00:00:00|6717.5|6716.5|6768|6767|6773.5|6772.5|6714.5|6713.5|5471
1614819600000|2021-03-04 01:00:00|6768.5|6767.5|6759.5|6758.5|6771.5|6770.5|6752.5|6751.5|3377
1614823200000|2021-03-04 02:00:00|6760|6759|6740.5|6739.5|6765|6764|6736.5|6735.5|2990
1614826800000|2021-03-04 03:00:00|6740|6739|6724.5|6723.5|6751.5|6750.5|6722.5|6721.5|4411
1614830400000|2021-03-04 04:00:00|6725|6724|6748.5|6747.5|6754.5|6753.5|6707.5|6706.5|9402
1614834000000|2021-03-04 05:00:00|6748.7|6746.7|6751.9|6747.9|6768.7|6766.7|6746.7|6744.7|10514
1614837600000|2021-03-04 06:00:00|6751.5|6747.5|6754.7|6751.7|6770.7|6767.7|6746.2|6743.2|1201
1614841200000|2021-03-04 07:00:00|6755.2|6752.2|6763.2|6760.2|6768.7|6765.7|6751.2|6748.2|738
1614844800000|2021-03-04 08:00:00|6764.2|6761.2|6768.2|6765.2|6774.7|6771.7|6760.2|6757.2|935
1614848400000|2021-03-04 09:00:00|6768.7|6765.7|6760.2|6757.2|6773.2|6770.2|6748.2|6745.2|679
1614852000000|2021-03-04 10:00:00|6760.7|6757.7|6758.2|6755.2|6762.2|6759.2|6749.2|6746.2|777
1614855600000|2021-03-04 11:00:00|6758.7|6755.7|6768.7|6765.7|6771.2|6768.2|6752.2|6749.2|618
1614859200000|2021-03-04 12:00:00|6769.2|6766.2|6778.2|6775.2|6778.2|6775.2|6769.2|6766.2|371
1614862800000|2021-03-04 13:00:00|6777.7|6774.7|6788.2|6785.2|6791.2|6788.2|6773.7|6770.7|463
1614866400000|2021-03-04 14:00:00|6788.7|6785.7|6778.7|6775.7|6807.7|6804.7|6774.7|6771.7|1087
1614870000000|2021-03-04 15:00:00|6779.2|6776.2|6787.2|6784.2|6790.7|6787.7|6762.2|6759.2|1474
1614873600000|2021-03-04 16:00:00|6787.7|6784.7|6798.2|6795.2|6800.2|6797.2|6779.2|6776.2|878
1614877200000|2021-03-04 17:00:00|6798.7|6795.7|6762.7|6759.7|6808.2|6805.2|6756.2|6753.2|1725
1614880800000|2021-03-04 18:00:00|6762.2|6759.2|6718.7|6715.7|6771.2|6768.2|6718.2|6715.2|1976
1614884400000|2021-03-04 19:00:00|6718.2|6715.2|6762.7|6759.7|6764.2|6761.2|6717.2|6714.2|699
1614888000000|2021-03-04 20:00:00|6763.2|6760.2|6742.7|6739.7|6764.2|6761.2|6729.2|6726.2|1155
1614891600000|2021-03-04 21:00:00|6750.6|6746.6|6748.2|6744.2|6757.1|6753.1|6742.7|6738.7|0
1614895200000|2021-03-04 22:00:00|6748.4|6744.4|6735.7|6733.7|6749.1|6745.1|6734.7|6732.7|352
1614898800000|2021-03-04 23:00:00|6737.7|6735.7|6686.2|6685.2|6744.7|6743.7|6681.2|6680.2|6485
1614902400000|2021-03-05 00:00:00|6685.7|6684.7|6681.7|6680.7|6699.2|6698.2|6658.2|6657.2|6494
1614906000000|2021-03-05 01:00:00|6682.2|6681.2|6684.5|6683.5|6693.2|6692.2|6666.2|6665.2|5252
1614909600000|2021-03-05 02:00:00|6684|6683|6699.5|6698.5|6705.5|6704.5|6681.5|6680.5|4128
1614913200000|2021-03-05 03:00:00|6700|6699|6709|6708|6711.5|6710.5|6688|6687|3220
1614916800000|2021-03-05 04:00:00|6709.5|6708.5|6690.5|6689.5|6718|6717|6688.5|6687.5|6760
1614920400000|2021-03-05 05:00:00|6690|6688|6714.9|6710.9|6718.5|6716.5|6685|6683|8915
1614924000000|2021-03-05 06:00:00|6715|6711|6719|6716|6720.5|6717.5|6705.2|6701.2|1212
1614927600000|2021-03-05 07:00:00|6719.5|6716.5|6717.5|6714.5|6724.5|6721.5|6710|6707|1224
1614931200000|2021-03-05 08:00:00|6717|6714|6727.5|6724.5|6731.5|6728.5|6700.5|6697.5|1387
1614934800000|2021-03-05 09:00:00|6727|6724|6731.5|6728.5|6732.5|6729.5|6718.5|6715.5|627
1614938400000|2021-03-05 10:00:00|6732|6729|6740.5|6737.5|6744.5|6741.5|6728.5|6725.5|652
1614942000000|2021-03-05 11:00:00|6740|6737|6749.5|6746.5|6753.5|6750.5|6739.5|6736.5|584
1614945600000|2021-03-05 12:00:00|6748.5|6745.5|6750.5|6747.5|6754.5|6751.5|6745|6742|420
1614949200000|2021-03-05 13:00:00|6751.5|6748.5|6773.5|6770.5|6778.5|6775.5|6732.5|6729.5|2059
1614952800000|2021-03-05 14:00:00|6773|6770|6753.5|6750.5|6785.5|6782.5|6741|6738|1720
1614956400000|2021-03-05 15:00:00|6753|6750|6735.5|6732.5|6765|6762|6726.5|6723.5|2184
1614960000000|2021-03-05 16:00:00|6736.5|6733.5|6745|6742|6745.5|6742.5|6715|6712|1193
1614963600000|2021-03-05 17:00:00|6745.5|6742.5|6774|6771|6779.5|6776.5|6742|6739|611
1614967200000|2021-03-05 18:00:00|6774.5|6771.5|6785|6782|6793|6790|6764.5|6761.5|621
1614970800000|2021-03-05 19:00:00|6785.5|6782.5|6798|6795|6798.5|6795.5|6777|6774|479
1614974400000|2021-03-05 20:00:00|6798.5|6795.5|6803.5|6800.5|6813.5|6810.5|6794.5|6791.5|1189
1614978000000|2021-03-05 21:00:00|6803.1|6799.1|6805.7|6801.7|6809.9|6805.9|6798.9|6794.9|0
1615154400000|2021-03-07 22:00:00|6803|6801|6823.5|6821.5|6823.5|6821.5|6803|6801|604
1615158000000|2021-03-07 23:00:00|6824|6822|6835.4|6834.4|6839.5|6838.5|6813.5|6812.5|7387
1615161600000|2021-03-08 00:00:00|6834.4|6833.4|6830.4|6829.4|6836.4|6835.4|6816.4|6815.4|5588
1615165200000|2021-03-08 01:00:00|6829.4|6828.4|6819.4|6818.4|6837.4|6836.4|6814.4|6813.4|5836
1615168800000|2021-03-08 02:00:00|6820.4|6819.4|6782.4|6781.4|6826.4|6825.4|6779.4|6778.4|6326
1615172400000|2021-03-08 03:00:00|6782.9|6781.9|6760.4|6759.4|6788.4|6787.4|6755.4|6754.4|6313
1615176000000|2021-03-08 04:00:00|6759.4|6758.4|6748.9|6747.9|6760.9|6759.9|6743.4|6742.4|5402
1615179600000|2021-03-08 05:00:00|6748.6|6746.6|6745.6|6741.6|6751.1|6749.1|6732.1|6729.6|5272
1615183200000|2021-03-08 06:00:00|6745.2|6741.2|6743.6|6740.6|6751.9|6747.9|6741.1|6738.1|1972
1615186800000|2021-03-08 07:00:00|6743.1|6740.1|6749.6|6746.6|6754.6|6751.6|6740.6|6737.6|1365
1615190400000|2021-03-08 08:00:00|6749.1|6746.1|6756.6|6753.6|6758.1|6755.1|6732.6|6729.6|1728
1615194000000|2021-03-08 09:00:00|6757.1|6754.1|6752.6|6749.6|6757.6|6754.6|6741.6|6738.6|1358
1615197600000|2021-03-08 10:00:00|6753.1|6750.1|6758.6|6755.6|6761.6|6758.6|6749.1|6746.1|1428
1615201200000|2021-03-08 11:00:00|6759.1|6756.1|6771.6|6768.6|6771.6|6768.6|6756.6|6753.6|516
1615204800000|2021-03-08 12:00:00|6770.6|6767.6|6762.6|6759.6|6772.6|6769.6|6758.6|6755.6|711
1615208400000|2021-03-08 13:00:00|6762.1|6759.1|6775.1|6772.1|6775.6|6772.6|6760.6|6757.6|472
1615212000000|2021-03-08 14:00:00|6775.6|6772.6|6782.6|6779.6|6799.6|6796.6|6766.6|6763.6|1218
1615215600000|2021-03-08 15:00:00|6783.1|6780.1|6818.1|6815.1|6823.6|6820.6|6776.1|6773.1|1469
1615219200000|2021-03-08 16:00:00|6819.1|6816.1|6809.6|6806.6|6825.6|6822.6|6808.6|6805.6|1176
1615222800000|2021-03-08 17:00:00|6809.1|6806.1|6812.1|6809.1|6820.1|6817.1|6807.6|6804.6|808
1615226400000|2021-03-08 18:00:00|6812.6|6809.6|6790.6|6787.6|6818.6|6815.6|6788.6|6785.6|576
1615230000000|2021-03-08 19:00:00|6790.1|6787.1|6791.6|6788.6|6804.1|6801.1|6780.6|6777.6|912
1615233600000|2021-03-08 20:00:00|6791.1|6788.1|6785.1|6782.1|6795.1|6792.1|6780.6|6777.6|869
1615237200000|2021-03-08 21:00:00|6788.8|6784.8|6799.8|6795.8|6804.3|6800.3|6786.7|6782.7|1
1615240800000|2021-03-08 22:00:00|6800.3|6796.3|6796.6|6794.6|6807.1|6805.1|6795.1|6793.1|525
1615244400000|2021-03-08 23:00:00|6794.6|6792.6|6785.1|6784.1|6806.6|6805.6|6784.6|6783.6|3966
1615248000000|2021-03-09 00:00:00|6785.6|6784.6|6802.6|6801.6|6808.6|6807.6|6779.6|6778.6|5308
1615251600000|2021-03-09 01:00:00|6802.1|6801.1|6758.6|6757.6|6814.6|6813.6|6754.6|6753.6|5987
1615255200000|2021-03-09 02:00:00|6757.6|6756.6|6770.6|6769.6|6772.1|6771.1|6749.1|6748.1|4595
1615258800000|2021-03-09 03:00:00|6771.6|6770.6|6779.6|6778.6|6779.6|6778.6|6765.6|6764.6|3520
1615262400000|2021-03-09 04:00:00|6779.1|6778.1|6774.6|6773.6|6782.1|6781.1|6764.6|6763.6|3348
1615266000000|2021-03-09 05:00:00|6774.1|6772.1|6775.1|6771.1|6781.1|6777.1|6770.1|6768.1|5657
1615269600000|2021-03-09 06:00:00|6775.5|6771.5|6764.6|6761.6|6788.1|6785.1|6764.6|6761.6|1738
1615273200000|2021-03-09 07:00:00|6763.6|6760.6|6763.6|6760.6|6767.1|6764.1|6754.6|6751.6|1074
1615276800000|2021-03-09 08:00:00|6762.6|6759.6|6766.1|6763.1|6774.6|6771.6|6758.6|6755.6|796
1615280400000|2021-03-09 09:00:00|6765.6|6762.6|6774.6|6771.6|6779.6|6776.6|6764.6|6761.6|481
1615284000000|2021-03-09 10:00:00|6775.1|6772.1|6773.6|6770.6|6780.6|6777.6|6771.1|6768.1|509
1615287600000|2021-03-09 11:00:00|6774.1|6771.1|6778.6|6775.6|6783.6|6780.6|6774.1|6771.1|438
1615291200000|2021-03-09 12:00:00|6778.1|6775.1|6766.6|6763.6|6779.6|6776.6|6765.6|6762.6|258
1615294800000|2021-03-09 13:00:00|6766.1|6763.1|6775.6|6772.6|6775.6|6772.6|6764.6|6761.6|485
1615298400000|2021-03-09 14:00:00|6776.6|6773.6|6770.1|6767.1|6778.6|6775.6|6761.6|6758.6|1009
1615302000000|2021-03-09 15:00:00|6770.6|6767.6|6793.6|6790.6|6793.6|6790.6|6768.6|6765.6|1442
1615305600000|2021-03-09 16:00:00|6794.1|6791.1|6797.6|6794.6|6799.1|6796.1|6788.6|6785.6|650
1615309200000|2021-03-09 17:00:00|6798.1|6795.1|6808.6|6805.6|6809.1|6806.1|6797.1|6794.1|861
1615312800000|2021-03-09 18:00:00|6808.1|6805.1|6807.6|6804.6|6812.6|6809.6|6803.1|6800.1|520
1615316400000|2021-03-09 19:00:00|6808.6|6805.6|6803.6|6800.6|6809.6|6806.6|6801.6|6798.6|257
1615320000000|2021-03-09 20:00:00|6804.1|6801.1|6796.6|6793.6|6808.6|6805.6|6792.6|6789.6|918
1615323600000|2021-03-09 21:00:00|6793.2|6789.2|6800.3|6796.3|6807.5|6803.5|6789.2|6785.2|0
1615327200000|2021-03-09 22:00:00|6800.2|6796.2|6810.6|6808.6|6818.6|6816.6|6797.8|6793.8|556
1615330800000|2021-03-09 23:00:00|6809.1|6807.1|6793.6|6792.6|6810.6|6809.6|6784.6|6783.6|3895
1615334400000|2021-03-10 00:00:00|6793.1|6792.1|6758.6|6757.6|6793.6|6792.6|6757.6|6756.6|3982
1615338000000|2021-03-10 01:00:00|6757.6|6756.6|6749.1|6748.1|6777.6|6776.6|6746.6|6745.6|3708
1615341600000|2021-03-10 02:00:00|6748.6|6747.6|6757.6|6756.6|6760.6|6759.6|6745.6|6744.6|2910
1615345200000|2021-03-10 03:00:00|6758.1|6757.1|6741.6|6740.6|6762.6|6761.6|6739.6|6738.6|2577
1615348800000|2021-03-10 04:00:00|6740.6|6739.6|6733.6|6732.6|6747.6|6746.6|6730.6|6729.6|4773
1615352400000|2021-03-10 05:00:00|6733.1|6731.6|6713.4|6709.4|6734.6|6732.6|6704.6|6702.6|8622
1615356000000|2021-03-10 06:00:00|6713.3|6709.3|6713.1|6710.1|6717.4|6713.4|6703.1|6700.1|1029
1615359600000|2021-03-10 07:00:00|6712.1|6709.1|6718.6|6715.6|6721.1|6718.1|6711.1|6708.1|858
1615363200000|2021-03-10 08:00:00|6718.1|6715.1|6734.1|6731.1|6734.1|6731.1|6717.1|6714.1|1337
1615366800000|2021-03-10 09:00:00|6733.1|6730.1|6728.1|6725.1|6734.1|6731.1|6727.1|6724.1|714
1615370400000|2021-03-10 10:00:00|6728.6|6725.6|6733.1|6730.1|6734.1|6731.1|6728.1|6725.1|445
1615374000000|2021-03-10 11:00:00|6733.6|6730.6|6736.1|6733.1|6738.6|6735.6|6728.1|6725.1|788
1615377600000|2021-03-10 12:00:00|6736.6|6733.6|6743.1|6740.1|6744.1|6741.1|6735.1|6732.1|815
1615381200000|2021-03-10 13:00:00|6743.6|6740.6|6750.1|6747.1|6755.1|6752.1|6740.1|6737.1|1410
1615384800000|2021-03-10 14:00:00|6750.6|6747.6|6757.1|6754.1|6762.1|6759.1|6748.6|6745.6|1331
1615388400000|2021-03-10 15:00:00|6758.1|6755.1|6759.6|6756.6|6764.1|6761.1|6742.1|6739.1|1813
1615392000000|2021-03-10 16:00:00|6760.1|6757.1|6752.1|6749.1|6766.1|6763.1|6746.1|6743.1|1014
1615395600000|2021-03-10 17:00:00|6751.6|6748.6|6745.6|6742.6|6752.1|6749.1|6736.1|6733.1|552
1615399200000|2021-03-10 18:00:00|6746.1|6743.1|6745.6|6742.6|6749.6|6746.6|6736.6|6733.6|502
1615402800000|2021-03-10 19:00:00|6746.1|6743.1|6753.1|6750.1|6756.1|6753.1|6744.6|6741.6|553
1615406400000|2021-03-10 20:00:00|6753.6|6750.6|6744.1|6741.1|6755.1|6752.1|6743.1|6740.1|839
1615410000000|2021-03-10 21:00:00|6745.7|6741.7|6762.8|6758.8|6763.6|6759.6|6743.9|6739.9|0
1615413600000|2021-03-10 22:00:00|6761.9|6757.9|6760.6|6758.6|6776.2|6772.2|6758.6|6756.6|727
1615417200000|2021-03-10 23:00:00|6759.6|6757.6|6696.8|6695.8|6761.1|6760.1|6695.3|6694.3|6043
1615420800000|2021-03-11 00:00:00|6696.3|6695.3|6655.8|6654.8|6711.8|6710.8|6646.8|6645.8|6475
1615424400000|2021-03-11 01:00:00|6656.3|6655.3|6711.8|6710.8|6716.8|6715.8|6652.8|6651.8|6633
1615428000000|2021-03-11 02:00:00|6712.3|6711.3|6697.8|6696.8|6722.3|6721.3|6695.8|6694.8|3947
1615431600000|2021-03-11 03:00:00|6698.8|6697.8|6694.8|6693.8|6708.8|6707.8|6693.8|6692.8|3286
1615435200000|2021-03-11 04:00:00|6695.3|6694.3|6704.3|6703.3|6710.8|6709.8|6695.3|6694.3|3622
1615438800000|2021-03-11 05:00:00|6704.7|6702.7|6719.1|6715.1|6725.5|6721.5|6704.7|6702.7|6252
1615442400000|2021-03-11 06:00:00|6718.4|6714.4|6721.7|6718.7|6725.7|6722.7|6716.1|6712.1|1268
1615446000000|2021-03-11 07:00:00|6721.2|6718.2|6723.7|6720.7|6728.7|6725.7|6718.7|6715.7|898
1615449600000|2021-03-11 08:00:00|6723.2|6720.2|6732.2|6729.2|6732.7|6729.7|6719.7|6716.7|1107
1615453200000|2021-03-11 09:00:00|6732.7|6729.7|6729.7|6726.7|6734.7|6731.7|6728.7|6725.7|571
1615456800000|2021-03-11 10:00:00|6729.2|6726.2|6731.7|6728.7|6732.7|6729.7|6727.7|6724.7|375
1615460400000|2021-03-11 11:00:00|6731.2|6728.2|6728.2|6725.2|6731.7|6728.7|6726.7|6723.7|328
1615464000000|2021-03-11 12:00:00|6727.7|6724.7|6731.7|6728.7|6738.7|6735.7|6725.7|6722.7|505
1615467600000|2021-03-11 13:00:00|6732.2|6729.2|6736.7|6733.7|6737.2|6734.2|6730.2|6727.2|621
1615471200000|2021-03-11 14:00:00|6737.2|6734.2|6751.7|6748.7|6753.7|6750.7|6736.7|6733.7|1166
1615474800000|2021-03-11 15:00:00|6752.7|6749.7|6757.2|6754.2|6761.7|6758.7|6742.2|6739.2|1217
1615478400000|2021-03-11 16:00:00|6756.7|6753.7|6752.7|6749.7|6757.7|6754.7|6749.7|6746.7|643
1615482000000|2021-03-11 17:00:00|6753.2|6750.2|6751.7|6748.7|6756.7|6753.7|6749.7|6746.7|400
1615485600000|2021-03-11 18:00:00|6752.2|6749.2|6756.7|6753.7|6761.7|6758.7|6749.7|6746.7|667
1615489200000|2021-03-11 19:00:00|6757.7|6754.7|6757.7|6754.7|6764.7|6761.7|6756.7|6753.7|612
1615492800000|2021-03-11 20:00:00|6758.2|6755.2|6757.7|6754.7|6763.2|6760.2|6753.7|6750.7|1131
1615496400000|2021-03-11 21:00:00|6757.8|6753.8|6755.6|6751.6|6761.5|6757.5|6752|6748|2
1615500000000|2021-03-11 22:00:00|6756|6752|6754.7|6752.7|6763.7|6761.7|6741.7|6739.7|851
1615503600000|2021-03-11 23:00:00|6753.7|6751.7|6780.7|6779.7|6783.7|6782.7|6751.7|6749.7|3589
1615507200000|2021-03-12 00:00:00|6779.7|6778.7|6777.2|6776.2|6784.7|6783.7|6746.7|6745.7|4918
1615510800000|2021-03-12 01:00:00|6777.7|6776.7|6774.7|6773.7|6781.7|6780.7|6769.7|6768.7|3215
1615514400000|2021-03-12 02:00:00|6775.7|6774.7|6768.7|6767.7|6779.7|6778.7|6761.7|6760.7|4050
1615518000000|2021-03-12 03:00:00|6769.2|6768.2|6768.7|6767.7|6773.7|6772.7|6764.7|6763.7|2132
1615521600000|2021-03-12 04:00:00|6768.2|6767.2|6773.7|6772.7|6776.7|6775.7|6763.7|6762.7|2428
1615525200000|2021-03-12 05:00:00|6774|6772|6767.2|6763.2|6778|6776|6763.2|6759.2|4251
1615528800000|2021-03-12 06:00:00|6767.3|6763.3|6767.5|6764.5|6781.5|6778.5|6766.1|6762.1|1340
1615532400000|2021-03-12 07:00:00|6767|6764|6749.5|6746.5|6768.5|6765.5|6747.5|6744.5|1162
1615536000000|2021-03-12 08:00:00|6750|6747|6727|6724|6753|6750|6725.5|6722.5|1628
1615539600000|2021-03-12 09:00:00|6726.5|6723.5|6733|6730|6734.5|6731.5|6725.5|6722.5|581
1615543200000|2021-03-12 10:00:00|6733.5|6730.5|6734|6731|6735.5|6732.5|6725.5|6722.5|360
1615546800000|2021-03-12 11:00:00|6734.5|6731.5|6734.5|6731.5|6738.5|6735.5|6725.5|6722.5|441
1615550400000|2021-03-12 12:00:00|6734|6731|6740.5|6737.5|6740.5|6737.5|6733|6730|271
1615554000000|2021-03-12 13:00:00|6740|6737|6737.5|6734.5|6745.5|6742.5|6737.5|6734.5|466
1615557600000|2021-03-12 14:00:00|6738.5|6735.5|6764.5|6761.5|6764.5|6761.5|6736.5|6733.5|893
1615561200000|2021-03-12 15:00:00|6764|6761|6755.5|6752.5|6764.5|6761.5|6750.5|6747.5|1166
1615564800000|2021-03-12 16:00:00|6755|6752|6750.5|6747.5|6756|6753|6748|6745|831
1615568400000|2021-03-12 17:00:00|6751.5|6748.5|6747|6744|6756|6753|6746.5|6743.5|310
1615572000000|2021-03-12 18:00:00|6747.5|6744.5|6755.5|6752.5|6758|6755|6746.5|6743.5|211
1615575600000|2021-03-12 19:00:00|6756|6753|6766.5|6763.5|6766.5|6763.5|6755.5|6752.5|122
1615579200000|2021-03-12 20:00:00|6767|6764|6769.5|6766.5|6772|6769|6764|6761|392
1615582800000|2021-03-12 21:00:00|6773.5|6769.5|6769.6|6765.6|6780.8|6776.8|6768|6764|0
1615586400000|2021-03-12 22:00:00|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|0
1615759200000|2021-03-14 22:00:00|6782.9|6778.9|6764.5|6762.5|6784|6780|6758|6756|748
1615762800000|2021-03-14 23:00:00|6764|6762|6730.5|6729.5|6779.5|6778.5|6728.5|6727.5|5137
1615766400000|2021-03-15 00:00:00|6729.5|6728.5|6761.5|6760.5|6769.5|6768.5|6726.5|6725.5|4362
1615770000000|2021-03-15 01:00:00|6762.5|6761.5|6780.5|6779.5|6780.5|6779.5|6757.5|6756.5|3543
1615773600000|2021-03-15 02:00:00|6779.5|6778.5|6787.5|6786.5|6797|6796|6779.5|6778.5|3012
1615777200000|2021-03-15 03:00:00|6788|6787|6777.5|6776.5|6790.5|6789.5|6766.5|6765.5|2204
1615780800000|2021-03-15 04:00:00|6777|6776|6778|6777|6779.5|6778.5|6761.5|6760.5|2311
1615784400000|2021-03-15 05:00:00|6778.2|6776.2|6771.8|6767.8|6783.7|6781.7|6763.7|6761.7|3906
1615788000000|2021-03-15 06:00:00|6772.2|6768.2|6777.2|6774.2|6778.2|6775.2|6769.4|6765.4|832
1615791600000|2021-03-15 07:00:00|6777.7|6774.7|6775.7|6772.7|6778.2|6775.2|6762.2|6759.2|346
1615795200000|2021-03-15 08:00:00|6775.2|6772.2|6782.2|6779.2|6787.7|6784.7|6772.2|6769.2|736
1615798800000|2021-03-15 09:00:00|6782.7|6779.7|6786.2|6783.2|6788.2|6785.2|6778.2|6775.2|509
1615802400000|2021-03-15 10:00:00|6787.2|6784.2|6786.2|6783.2|6790.2|6787.2|6783.2|6780.2|447
1615806000000|2021-03-15 11:00:00|6786.7|6783.7|6789.2|6786.2|6791.2|6788.2|6783.2|6780.2|360
1615809600000|2021-03-15 12:00:00|6789.7|6786.7|6786.2|6783.2|6790.2|6787.2|6780.2|6777.2|339
1615813200000|2021-03-15 13:00:00|6785.7|6782.7|6789.2|6786.2|6794.2|6791.2|6784.2|6781.2|653
1615816800000|2021-03-15 14:00:00|6788.7|6785.7|6781.2|6778.2|6789.2|6786.2|6776.2|6773.2|1027
1615820400000|2021-03-15 15:00:00|6780.7|6777.7|6771.2|6768.2|6785.2|6782.2|6768.2|6765.2|988
1615824000000|2021-03-15 16:00:00|6771.7|6768.7|6784.2|6781.2|6786.2|6783.2|6769.2|6766.2|617
1615827600000|2021-03-15 17:00:00|6783.7|6780.7|6788.2|6785.2|6788.2|6785.2|6781.7|6778.7|349
1615831200000|2021-03-15 18:00:00|6789.2|6786.2|6786.2|6783.2|6790.7|6787.7|6785.7|6782.7|374
1615834800000|2021-03-15 19:00:00|6786.7|6783.7|6807.7|6804.7|6808.7|6805.7|6781.2|6778.2|708
1615838400000|2021-03-15 20:00:00|6806.7|6803.7|6802.5|6798.5|6809.3|6805.3|6801.8|6797.8|0
1615842000000|2021-03-15 21:00:00|6802.6|6798.6|6798.9|6794.9|6804.2|6800.2|6798.9|6794.9|0
1615845600000|2021-03-15 22:00:00|6801.1|6797.1|6792.7|6790.7|6807.2|6805.2|6790.7|6786.9|936
1615849200000|2021-03-15 23:00:00|6793.7|6791.7|6783.2|6782.2|6805.7|6804.7|6775.7|6774.7|3254
1615852800000|2021-03-16 00:00:00|6784.7|6783.7|6829.2|6828.2|6830.2|6829.2|6782.2|6781.2|5843
1615856400000|2021-03-16 01:00:00|6830.2|6829.2|6844.7|6843.7|6850.2|6849.2|6825.2|6824.2|4595
1615860000000|2021-03-16 02:00:00|6844.2|6843.2|6858.2|6857.2|6858.2|6857.2|6840.2|6839.2|2865
1615863600000|2021-03-16 03:00:00|6859.2|6858.2|6846.2|6845.2|6863.2|6862.2|6844.7|6843.7|2777
1615867200000|2021-03-16 04:00:00|6845.7|6844.7|6834.2|6833.2|6850.2|6849.2|6833.7|6832.7|2954
1615870800000|2021-03-16 05:00:00|6834.6|6832.6|6836.8|6832.8|6838.6|6836.6|6827.6|6825.6|4269
1615874400000|2021-03-16 06:00:00|6837.2|6833.2|6835.1|6832.1|6838.3|6834.3|6829.1|6826.1|835
1615878000000|2021-03-16 07:00:00|6834.6|6831.6|6838.1|6835.1|6840.6|6837.6|6834.6|6831.6|230
1615881600000|2021-03-16 08:00:00|6839.1|6836.1|6826.1|6823.1|6839.1|6836.1|6822.6|6819.6|637
1615885200000|2021-03-16 09:00:00|6825.6|6822.6|6822.1|6819.1|6831.1|6828.1|6820.1|6817.1|392
1615888800000|2021-03-16 10:00:00|6821.6|6818.6|6819.1|6816.1|6823.6|6820.6|6818.1|6815.1|275
1615892400000|2021-03-16 11:00:00|6819.6|6816.6|6825.1|6822.1|6826.1|6823.1|6819.1|6816.1|324
1615896000000|2021-03-16 12:00:00|6825.6|6822.6|6821.1|6818.1|6827.1|6824.1|6819.1|6816.1|235
1615899600000|2021-03-16 13:00:00|6820.6|6817.6|6817.1|6814.1|6826.6|6823.6|6813.1|6810.1|608
1615903200000|2021-03-16 14:00:00|6816.1|6813.1|6809.1|6806.1|6818.1|6815.1|6804.1|6801.1|1437
1615906800000|2021-03-16 15:00:00|6808.6|6805.6|6822.6|6819.6|6833.1|6830.1|6805.6|6802.6|433
1615910400000|2021-03-16 16:00:00|6822.1|6819.1|6819.1|6816.1|6827.6|6824.6|6819.1|6816.1|287
1615914000000|2021-03-16 17:00:00|6819.6|6816.6|6816.1|6813.1|6823.6|6820.6|6816.1|6813.1|138
1615917600000|2021-03-16 18:00:00|6815.6|6812.6|6807.6|6804.6|6819.1|6816.1|6806.1|6803.1|247
1615921200000|2021-03-16 19:00:00|6807.1|6804.1|6806.1|6803.1|6809.6|6806.6|6798.1|6795.1|524
1615924800000|2021-03-16 20:00:00|6805.4|6801.4|6817|6813|6817.9|6813.9|6803.9|6799.9|0
1615928400000|2021-03-16 21:00:00|6815.9|6811.9|6811.3|6807.3|6816.3|6812.3|6811|6807|0
1615932000000|2021-03-16 22:00:00|6813.9|6809.9|6808.1|6806.1|6820.3|6816.3|6795.6|6793.6|226
1615935600000|2021-03-16 23:00:00|6808.6|6806.6|6797.1|6796.1|6822.1|6821.1|6795.1|6794.1|1415
1615939200000|2021-03-17 00:00:00|6796.1|6795.1|6780.1|6779.1|6807.1|6806.1|6775.1|6774.1|1683
1615942800000|2021-03-17 01:00:00|6780.6|6779.6|6771.1|6770.1|6788.6|6787.6|6759.1|6758.1|1967
1615946400000|2021-03-17 02:00:00|6770.6|6769.6|6778.1|6777.1|6779.1|6778.1|6767.1|6766.1|1406
1615950000000|2021-03-17 03:00:00|6777.6|6776.6|6780.1|6779.1|6782.1|6781.1|6773.1|6772.1|1152
1615953600000|2021-03-17 04:00:00|6779.6|6778.6|6793.6|6792.6|6796.1|6795.1|6774.1|6773.1|1251
1615957200000|2021-03-17 05:00:00|6794|6792|6796.5|6792.5|6799.5|6797.5|6785.5|6783.5|2440
1615960800000|2021-03-17 06:00:00|6796.7|6792.7|6799|6796|6805|6802|6792|6789|1095
1615964400000|2021-03-17 07:00:00|6799.5|6796.5|6802.5|6799.5|6806|6803|6798|6795|426
1615968000000|2021-03-17 08:00:00|6803|6800|6802|6799|6812|6809|6798|6795|644
1615971600000|2021-03-17 09:00:00|6801.5|6798.5|6792|6789|6802|6799|6788.5|6785.5|660
1615975200000|2021-03-17 10:00:00|6793|6790|6794|6791|6801|6798|6791|6788|360
1615978800000|2021-03-17 11:00:00|6794.5|6791.5|6798|6795|6798|6795|6788|6785|327
1615982400000|2021-03-17 12:00:00|6797.5|6794.5|6796|6793|6799|6796|6793.5|6790.5|439
1615986000000|2021-03-17 13:00:00|6797|6794|6802.5|6799.5|6804|6801|6793.5|6790.5|512
1615989600000|2021-03-17 14:00:00|6803|6800|6790|6787|6803|6800|6786|6783|804
1615993200000|2021-03-17 15:00:00|6790.5|6787.5|6805|6802|6807|6804|6789.5|6786.5|661
1615996800000|2021-03-17 16:00:00|6805.5|6802.5|6801|6798|6812|6809|6800|6797|702
1616000400000|2021-03-17 17:00:00|6800.5|6797.5|6795.5|6792.5|6804.5|6801.5|6794.5|6791.5|349
1616004000000|2021-03-17 18:00:00|6797|6794|6790.5|6787.5|6813|6810|6777|6774|1681
1616007600000|2021-03-17 19:00:00|6791|6788|6780|6777|6799|6796|6776.5|6773.5|1088
1616011200000|2021-03-17 20:00:00|6780.6|6776.6|6785.5|6781.5|6787.7|6783.7|6777.3|6773.3|1
1616014800000|2021-03-17 21:00:00|6786.3|6782.3|6787.2|6783.2|6790.4|6786.4|6785.5|6781.5|0
1616018400000|2021-03-17 22:00:00|6787.9|6783.9|6789|6787|6799.3|6795.3|6776.5|6774.5|809
1616022000000|2021-03-17 23:00:00|6789.5|6787.5|6793|6792|6807|6806|6761.5|6760.5|5518
1616025600000|2021-03-18 00:00:00|6794|6793|6778|6777|6801|6800|6767.5|6766.5|5174
1616029200000|2021-03-18 01:00:00|6777|6776|6773.5|6772.5|6785|6784|6762|6761|5217
1616032800000|2021-03-18 02:00:00|6772.5|6771.5|6757.5|6756.5|6773.5|6772.5|6755.5|6754.5|3098
1616036400000|2021-03-18 03:00:00|6758|6757|6750|6749|6759.5|6758.5|6739.5|6738.5|3564
1616040000000|2021-03-18 04:00:00|6749.5|6748.5|6745.5|6744.5|6752.5|6751.5|6741.5|6740.5|3770
1616043600000|2021-03-18 05:00:00|6746|6744|6745.8|6741.8|6747|6745|6732.5|6730.5|5686
1616047200000|2021-03-18 06:00:00|6746.2|6742.2|6748.5|6745.5|6750.5|6747.5|6733.5|6730.5|1312
1616050800000|2021-03-18 07:00:00|6749.5|6746.5|6731.5|6728.5|6749.5|6746.5|6724.5|6721.5|2002
1616054400000|2021-03-18 08:00:00|6732|6729|6709.5|6706.5|6732.5|6729.5|6707|6704|1730
1616058000000|2021-03-18 09:00:00|6709|6706|6724.5|6721.5|6724.5|6721.5|6708.5|6705.5|725
1616061600000|2021-03-18 10:00:00|6723.5|6720.5|6728.5|6725.5|6731.5|6728.5|6721.5|6718.5|817
1616065200000|2021-03-18 11:00:00|6729|6726|6719|6716|6731.5|6728.5|6713.5|6710.5|731
1616068800000|2021-03-18 12:00:00|6718.5|6715.5|6718.5|6715.5|6721.5|6718.5|6716.5|6713.5|605
1616072400000|2021-03-18 13:00:00|6719|6716|6734.5|6731.5|6735.5|6732.5|6717.5|6714.5|1383
1616076000000|2021-03-18 14:00:00|6734|6731|6727.5|6724.5|6739|6736|6724.5|6721.5|1070
1616079600000|2021-03-18 15:00:00|6728.5|6725.5|6736.5|6733.5|6740|6737|6728|6725|939
1616083200000|2021-03-18 16:00:00|6737|6734|6722.5|6719.5|6742.5|6739.5|6718.5|6715.5|761
1616086800000|2021-03-18 17:00:00|6723|6720|6728.5|6725.5|6732|6729|6722.5|6719.5|551
1616090400000|2021-03-18 18:00:00|6729|6726|6707|6704|6729.5|6726.5|6698.5|6695.5|1288
1616094000000|2021-03-18 19:00:00|6706.5|6703.5|6699|6696|6721|6718|6697.5|6694.5|1744
1616097600000|2021-03-18 20:00:00|6705.5|6701.5|6707.9|6703.9|6720.3|6716.3|6704.6|6700.6|2
1616101200000|2021-03-18 21:00:00|6708|6704|6712.9|6708.9|6714.4|6710.4|6708|6704|0
1616104800000|2021-03-18 22:00:00|6713|6709|6693.5|6691.5|6717.9|6713.9|6691|6689|735
1616108400000|2021-03-18 23:00:00|6694|6692|6666.5|6665.5|6698|6697|6662|6661|4732
1616112000000|2021-03-19 00:00:00|6666|6665|6717|6716|6721|6720|6666|6665|4485
1616115600000|2021-03-19 01:00:00|6718|6717|6726|6725|6735|6734|6716.5|6715.5|4546
1616119200000|2021-03-19 02:00:00|6725|6724|6706|6705|6730|6729|6706|6705|3375
1616122800000|2021-03-19 03:00:00|6707|6706|6703|6702|6721|6720|6703|6702|2815
1616126400000|2021-03-19 04:00:00|6702.5|6701.5|6711|6710|6718|6717|6698|6697|3867
1616130000000|2021-03-19 05:00:00|6711.4|6709.4|6704.4|6700.4|6717.4|6715.4|6695.4|6693.4|8718
1616133600000|2021-03-19 06:00:00|6704.1|6700.1|6694.9|6691.9|6704.1|6700.1|6680.4|6677.4|952
1616137200000|2021-03-19 07:00:00|6695.9|6692.9|6703.9|6700.9|6707.9|6704.9|6694.9|6691.9|752
1616140800000|2021-03-19 08:00:00|6704.9|6701.9|6716.9|6713.9|6721.9|6718.9|6701.9|6698.9|1332
1616144400000|2021-03-19 09:00:00|6717.4|6714.4|6722.9|6719.9|6722.9|6719.9|6714.4|6711.4|441
1616148000000|2021-03-19 10:00:00|6723.4|6720.4|6721.9|6718.9|6724.9|6721.9|6709.9|6706.9|672
1616151600000|2021-03-19 11:00:00|6721.4|6718.4|6709.9|6706.9|6721.9|6718.9|6705.4|6702.4|487
1616155200000|2021-03-19 12:00:00|6710.9|6707.9|6713.9|6710.9|6717.9|6714.9|6709.4|6706.4|478
1616158800000|2021-03-19 13:00:00|6709.9|6706.9|6691.9|6688.9|6714.9|6711.9|6677.9|6674.9|2048
1616162400000|2021-03-19 14:00:00|6691.4|6688.4|6701.9|6698.9|6701.9|6698.9|6676.9|6673.9|1652
1616166000000|2021-03-19 15:00:00|6702.4|6699.4|6698.9|6695.9|6702.9|6699.9|6677.9|6674.9|800
1616169600000|2021-03-19 16:00:00|6699.9|6696.9|6692.9|6689.9|6699.9|6696.9|6674.9|6671.9|1263
1616173200000|2021-03-19 17:00:00|6691.9|6688.9|6697.4|6694.4|6698.4|6695.4|6687.9|6684.9|246
1616176800000|2021-03-19 18:00:00|6697.9|6694.9|6697.4|6694.4|6700.9|6697.9|6691.9|6688.9|116
1616180400000|2021-03-19 19:00:00|6696.9|6693.9|6690.4|6687.4|6702.9|6699.9|6687.9|6684.9|420
1616184000000|2021-03-19 20:00:00|6683.5|6679.5|6691.7|6687.7|6694.5|6690.5|6682.4|6678.4|4
1616364000000|2021-03-21 22:00:00|6679.7|6675.7|6691.4|6689.4|6692.4|6690.4|6672.4|6670.4|475
1616367600000|2021-03-21 23:00:00|6692.4|6690.4|6725.9|6724.9|6730.9|6729.9|6682.9|6681.9|5112
1616371200000|2021-03-22 00:00:00|6726.9|6725.9|6732.9|6731.9|6737.4|6736.4|6711.9|6710.9|4477
1616374800000|2021-03-22 01:00:00|6732.4|6731.4|6745.1|6744.1|6747.1|6746.1|6707.1|6706.1|3991
1616378400000|2021-03-22 02:00:00|6746.1|6745.1|6751.1|6750.1|6753.1|6752.1|6740.1|6739.1|3081
1616382000000|2021-03-22 03:00:00|6750.6|6749.6|6739.1|6738.1|6752.6|6751.6|6739.1|6738.1|2111
1616385600000|2021-03-22 04:00:00|6740.1|6739.1|6746.1|6745.1|6761.1|6760.1|6740.1|6739.1|3506
1616389200000|2021-03-22 05:00:00|6746.4|6744.4|6748.4|6744.4|6755.4|6751.4|6742.4|6740.4|3702
1616392800000|2021-03-22 06:00:00|6748.5|6744.5|6738.9|6735.9|6749.9|6745.9|6736.9|6733.9|915
1616396400000|2021-03-22 07:00:00|6737.9|6734.9|6725.9|6722.9|6741.9|6738.9|6723.9|6720.9|1058
1616400000000|2021-03-22 08:00:00|6726.4|6723.4|6732.9|6729.9|6737.9|6734.9|6717.9|6714.9|961
1616403600000|2021-03-22 09:00:00|6732.4|6729.4|6732.9|6729.9|6737.9|6734.9|6724.9|6721.9|548
1616407200000|2021-03-22 10:00:00|6733.4|6730.4|6736.9|6733.9|6738.9|6735.9|6730.9|6727.9|307
1616410800000|2021-03-22 11:00:00|6735.9|6732.9|6733.4|6730.4|6738.9|6735.9|6732.4|6729.4|308
1616414400000|2021-03-22 12:00:00|6732.9|6729.9|6745.9|6742.9|6745.9|6742.9|6731.9|6728.9|623
1616418000000|2021-03-22 13:00:00|6746.9|6743.9|6744.4|6741.4|6751.9|6748.9|6741.9|6738.9|1272
1616421600000|2021-03-22 14:00:00|6744.9|6741.9|6738.9|6735.9|6750.4|6747.4|6727.9|6724.9|1536
1616425200000|2021-03-22 15:00:00|6739.9|6736.9|6739.9|6736.9|6742.9|6739.9|6727.4|6724.4|959
1616428800000|2021-03-22 16:00:00|6740.9|6737.9|6743.4|6740.4|6746.9|6743.9|6736.9|6733.9|486
1616432400000|2021-03-22 17:00:00|6743.9|6740.9|6741.9|6738.9|6745.9|6742.9|6738.9|6735.9|273
1616436000000|2021-03-22 18:00:00|6740.9|6737.9|6737.9|6734.9|6744.9|6741.9|6737.9|6734.9|436
1616439600000|2021-03-22 19:00:00|6738.4|6735.4|6731.4|6728.4|6744.9|6741.9|6726.9|6723.9|965
1616443200000|2021-03-22 20:00:00|6730.3|6726.3|6740|6736|6743.4|6739.4|6730|6726|0
1616446800000|2021-03-22 21:00:00|6739.9|6735.9|6737.8|6733.8|6740|6736|6736.5|6732.5|0
1616450400000|2021-03-22 22:00:00|6740|6736|6745.4|6743.4|6748.4|6746.4|6734.9|6731.1|557
1616454000000|2021-03-22 23:00:00|6746.4|6744.4|6769.9|6768.9|6778.9|6777.9|6738.4|6737.4|3734
1616457600000|2021-03-23 00:00:00|6770.4|6769.4|6775.3|6774.3|6781.9|6780.9|6761.8|6760.8|3484
1616461200000|2021-03-23 01:00:00|6774.8|6773.8|6759.8|6758.8|6782.8|6781.8|6758.8|6757.8|1914
1616464800000|2021-03-23 02:00:00|6760.3|6759.3|6760.8|6759.8|6766.8|6765.8|6752.8|6751.8|2279
1616468400000|2021-03-23 03:00:00|6759.8|6758.8|6740.8|6739.8|6761.3|6760.3|6735.8|6734.8|2541
1616472000000|2021-03-23 04:00:00|6739.8|6738.8|6736.8|6735.8|6750.8|6749.8|6732.8|6731.8|2780
1616475600000|2021-03-23 05:00:00|6737.3|6735.3|6740.9|6736.9|6744.9|6741.3|6732.3|6730.3|4110
1616479200000|2021-03-23 06:00:00|6740.8|6736.8|6741.8|6738.8|6746.8|6743.8|6735.8|6732.8|1051
1616482800000|2021-03-23 07:00:00|6740.8|6737.8|6747.3|6744.3|6747.8|6744.8|6738.8|6735.8|516
1616486400000|2021-03-23 08:00:00|6746.8|6743.8|6746.8|6743.8|6747.8|6744.8|6733.8|6730.8|956
1616490000000|2021-03-23 09:00:00|6745.8|6742.8|6737.8|6734.8|6747.8|6744.8|6735.8|6732.8|506
1616493600000|2021-03-23 10:00:00|6736.8|6733.8|6741.8|6738.8|6742.8|6739.8|6732.8|6729.8|672
1616497200000|2021-03-23 11:00:00|6742.3|6739.3|6747.8|6744.8|6748.8|6745.8|6740.8|6737.8|365
1616500800000|2021-03-23 12:00:00|6748.8|6745.8|6751.8|6748.8|6752.8|6749.8|6747.8|6744.8|338
1616504400000|2021-03-23 13:00:00|6752.3|6749.3|6767.3|6764.3|6767.8|6764.8|6752.3|6749.3|607
1616508000000|2021-03-23 14:00:00|6766.8|6763.8|6763.8|6760.8|6776.8|6773.8|6758.8|6755.8|1245
1616511600000|2021-03-23 15:00:00|6764.3|6761.3|6765.8|6762.8|6778.8|6775.8|6760.8|6757.8|673
1616515200000|2021-03-23 16:00:00|6764.8|6761.8|6780.8|6777.8|6780.8|6777.8|6763.8|6760.8|711
1616518800000|2021-03-23 17:00:00|6781.8|6778.8|6766.8|6763.8|6782.8|6779.8|6763.8|6760.8|774
1616522400000|2021-03-23 18:00:00|6767.3|6764.3|6746.8|6743.8|6767.8|6764.8|6746.8|6743.8|634
1616526000000|2021-03-23 19:00:00|6747.3|6744.3|6741.3|6738.3|6750.8|6747.8|6728.8|6725.8|1560
1616529600000|2021-03-23 20:00:00|6746.4|6742.4|6744.2|6740.2|6751|6747|6741.4|6737.4|0
1616533200000|2021-03-23 21:00:00|6744.6|6740.6|6746|6742|6746.8|6742.8|6739.9|6735.9|0
1616536800000|2021-03-23 22:00:00|6747.6|6743.6|6746.3|6744.3|6748|6745.3|6736.4|6732.4|529
1616540400000|2021-03-23 23:00:00|6745.3|6743.3|6761.8|6760.8|6762.8|6761.8|6726.8|6725.8|3987
1616544000000|2021-03-24 00:00:00|6762.3|6761.3|6769.7|6768.7|6775.7|6774.7|6760.7|6759.7|4044
1616547600000|2021-03-24 01:00:00|6770.7|6769.7|6775.7|6774.7|6781.7|6780.7|6765.7|6764.7|4135
1616551200000|2021-03-24 02:00:00|6776.7|6775.7|6772.7|6771.7|6778.7|6777.7|6767.7|6766.7|2850
1616554800000|2021-03-24 03:00:00|6771.7|6770.7|6790.7|6789.7|6796.7|6795.7|6765.7|6764.7|3861
1616558400000|2021-03-24 04:00:00|6791.7|6790.7|6781.7|6780.7|6791.7|6790.7|6772.2|6771.2|2975
1616562000000|2021-03-24 05:00:00|6782.7|6779.7|6770.5|6766.5|6784.7|6782.7|6765.7|6763.7|5191
1616565600000|2021-03-24 06:00:00|6770.8|6766.8|6771.2|6768.2|6774.2|6771.2|6765.7|6762.7|1118
1616569200000|2021-03-24 07:00:00|6771.7|6768.7|6771.2|6768.2|6776.7|6773.7|6768.2|6765.2|545
1616572800000|2021-03-24 08:00:00|6770.2|6767.2|6789.2|6786.2|6792.2|6789.2|6766.2|6763.2|1161
1616576400000|2021-03-24 09:00:00|6789.7|6786.7|6792.2|6789.2|6798.2|6795.2|6788.2|6785.2|752
1616580000000|2021-03-24 10:00:00|6793.2|6790.2|6786.2|6783.2|6794.2|6791.2|6784.2|6781.2|413
1616583600000|2021-03-24 11:00:00|6787.2|6784.2|6785.2|6782.2|6794.2|6791.2|6783.2|6780.2|543
1616587200000|2021-03-24 12:00:00|6786.2|6783.2|6785.2|6782.2|6791.7|6788.7|6785.2|6782.2|492
1616590800000|2021-03-24 13:00:00|6786.2|6783.2|6786.2|6783.2|6801.2|6798.2|6785.2|6782.2|854
1616594400000|2021-03-24 14:00:00|6787.2|6784.2|6788.2|6785.2|6795.7|6792.7|6785.2|6782.2|1159
1616598000000|2021-03-24 15:00:00|6789.2|6786.2|6785.2|6782.2|6796.2|6793.2|6784.2|6781.2|978
1616601600000|2021-03-24 16:00:00|6785.7|6782.7|6781.2|6778.2|6788.2|6785.2|6777.2|6774.2|985
1616605200000|2021-03-24 17:00:00|6780.2|6777.2|6770.2|6767.2|6780.2|6777.2|6761.2|6758.2|839
1616608800000|2021-03-24 18:00:00|6769.2|6766.2|6765.7|6762.7|6772.2|6769.2|6761.2|6758.2|1018
1616612400000|2021-03-24 19:00:00|6765.2|6762.2|6761.7|6758.7|6776.2|6773.2|6755.2|6752.2|1241
1616616000000|2021-03-24 20:00:00|6757|6753|6763.6|6759.6|6764.2|6760.2|6754.7|6750.7|0
1616619600000|2021-03-24 21:00:00|6763|6759|6764|6760|6765.1|6761.1|6762.9|6758.9|0
1616623200000|2021-03-24 22:00:00|6764.3|6760.3|6768.7|6766.7|6770.7|6768.7|6759.2|6756.1|422
1616626800000|2021-03-24 23:00:00|6767.7|6765.7|6778.2|6777.2|6786.2|6785.2|6762.2|6761.2|3996
1616630400000|2021-03-25 00:00:00|6777.7|6776.7|6798.6|6797.6|6798.6|6797.6|6776.2|6775.2|3936
1616634000000|2021-03-25 01:00:00|6799.6|6798.6|6784.6|6783.6|6803.6|6802.6|6778.6|6777.6|3297
1616637600000|2021-03-25 02:00:00|6785.1|6784.1|6788.6|6787.6|6795.6|6794.6|6782.6|6781.6|1755
1616641200000|2021-03-25 03:00:00|6789.6|6788.6|6777.6|6776.6|6789.6|6788.6|6773.6|6772.6|1992
1616644800000|2021-03-25 04:00:00|6778.1|6777.1|6769.6|6768.6|6782.6|6781.6|6769.6|6768.6|2272
1616648400000|2021-03-25 05:00:00|6770.1|6768.1|6773.5|6769.5|6791.1|6789.1|6770.1|6768.1|6416
1616652000000|2021-03-25 06:00:00|6773.8|6769.8|6783.6|6780.6|6783.6|6780.6|6771.6|6768.2|914
1616655600000|2021-03-25 07:00:00|6783.1|6780.1|6773.6|6770.6|6783.6|6780.6|6771.6|6768.6|838
1616659200000|2021-03-25 08:00:00|6772.6|6769.6|6780.6|6777.6|6789.6|6786.6|6769.1|6766.1|923
1616662800000|2021-03-25 09:00:00|6779.6|6776.6|6776.6|6773.6|6781.6|6778.6|6774.6|6771.6|502
1616666400000|2021-03-25 10:00:00|6777.6|6774.6|6777.6|6774.6|6779.1|6776.1|6773.6|6770.6|366
1616670000000|2021-03-25 11:00:00|6776.6|6773.6|6754.6|6751.6|6777.1|6774.1|6752.6|6749.6|1044
1616673600000|2021-03-25 12:00:00|6753.6|6750.6|6753.1|6750.1|6759.6|6756.6|6750.1|6747.1|1168
1616677200000|2021-03-25 13:00:00|6752.6|6749.6|6758.1|6755.1|6762.6|6759.6|6746.1|6743.1|1105
1616680800000|2021-03-25 14:00:00|6757.6|6754.6|6748.6|6745.6|6765.6|6762.6|6739.6|6736.6|1263
1616684400000|2021-03-25 15:00:00|6748.1|6745.1|6782.6|6779.6|6782.6|6779.6|6740.6|6737.6|1331
1616688000000|2021-03-25 16:00:00|6782.1|6779.1|6792.6|6789.6|6795.6|6792.6|6778.1|6775.1|845
1616691600000|2021-03-25 17:00:00|6793.6|6790.6|6780.6|6777.6|6799.1|6796.1|6780.6|6777.6|650
1616695200000|2021-03-25 18:00:00|6781.6|6778.6|6800.6|6797.6|6802.6|6799.6|6777.6|6774.6|611
1616698800000|2021-03-25 19:00:00|6801.1|6798.1|6799.6|6796.6|6804.6|6801.6|6795.6|6792.6|896
1616702400000|2021-03-25 20:00:00|6796.4|6792.4|6800.7|6796.7|6804.6|6800.6|6795|6791|0
1616706000000|2021-03-25 21:00:00|6800.4|6796.4|6799.5|6795.5|6801.9|6797.9|6798.8|6794.8|0
1616709600000|2021-03-25 22:00:00|6800.7|6796.7|6805.1|6803.1|6807.1|6805.1|6791.2|6787.2|543
1616713200000|2021-03-25 23:00:00|6806.1|6804.1|6816.6|6815.6|6833.6|6832.6|6802.6|6801.6|3699
1616716800000|2021-03-26 00:00:00|6816.1|6815.1|6818.1|6817.1|6831.6|6830.6|6809.6|6808.6|2742
1616720400000|2021-03-26 01:00:00|6818.6|6817.6|6813.1|6812.1|6823.6|6822.6|6801.6|6800.6|2261
1616724000000|2021-03-26 02:00:00|6813.6|6812.6|6814.6|6813.6|6822.6|6821.6|6808.6|6807.6|1384
1616727600000|2021-03-26 03:00:00|6815.1|6814.1|6822.6|6821.6|6828.6|6827.6|6814.6|6813.6|2244
1616731200000|2021-03-26 04:00:00|6821.6|6820.6|6824.6|6823.6|6829.6|6828.6|6818.6|6817.6|2589
1616734800000|2021-03-26 05:00:00|6825|6823|6830.3|6826.3|6831.3|6827.3|6819|6817|4166
1616738400000|2021-03-26 06:00:00|6830.4|6826.4|6819.5|6816.5|6832.5|6828.5|6818.5|6815.5|547
1616742000000|2021-03-26 07:00:00|6819|6816|6817.5|6814.5|6824.5|6821.5|6815.5|6812.5|563
1616745600000|2021-03-26 08:00:00|6818.5|6815.5|6815.5|6812.5|6822.5|6819.5|6812.5|6809.5|947
1616749200000|2021-03-26 09:00:00|6816.5|6813.5|6813.5|6810.5|6817.5|6814.5|6812.5|6809.5|326
1616752800000|2021-03-26 10:00:00|6812.5|6809.5|6813.5|6810.5|6815|6812|6807.5|6804.5|298
1616756400000|2021-03-26 11:00:00|6814.5|6811.5|6812.5|6809.5|6816.5|6813.5|6807.5|6804.5|397
1616760000000|2021-03-26 12:00:00|6811.5|6808.5|6814.5|6811.5|6815.5|6812.5|6810.5|6807.5|603
1616763600000|2021-03-26 13:00:00|6815|6812|6817.5|6814.5|6821.5|6818.5|6810.5|6807.5|818
1616767200000|2021-03-26 14:00:00|6818.5|6815.5|6831.5|6828.5|6842.5|6839.5|6818|6815|1628
1616770800000|2021-03-26 15:00:00|6831|6828|6835.5|6832.5|6835.5|6832.5|6822.5|6819.5|816
1616774400000|2021-03-26 16:00:00|6834.5|6831.5|6839|6836|6843.5|6840.5|6833.5|6830.5|622
1616778000000|2021-03-26 17:00:00|6839.5|6836.5|6833.5|6830.5|6843.5|6840.5|6829.5|6826.5|258
1616781600000|2021-03-26 18:00:00|6833|6830|6834.5|6831.5|6835|6832|6819.5|6816.5|320
1616785200000|2021-03-26 19:00:00|6834|6831|6872|6869|6874|6871|6834|6831|1240
1616788800000|2021-03-26 20:00:00|6874.9|6870.9|6854.9|6850.9|6874.9|6870.9|6854.1|6850.1|0
1616968800000|2021-03-28 22:00:00|6852.7|6848.7|6859|6857|6872|6870|6848.5|6844.5|1197
1616972400000|2021-03-28 23:00:00|6860|6858|6837.1|6836.1|6860|6858|6836.6|6835.6|3653
1616976000000|2021-03-29 00:00:00|6836.6|6835.6|6816.6|6815.6|6839.6|6838.6|6810.6|6809.6|3656
1616979600000|2021-03-29 01:00:00|6815.6|6814.6|6803.6|6802.6|6816.6|6815.6|6788.6|6787.6|3485
1616983200000|2021-03-29 02:00:00|6803.1|6802.1|6801.6|6800.6|6810.6|6809.6|6796.6|6795.6|1916
1616986800000|2021-03-29 03:00:00|6800.6|6799.6|6807.6|6806.6|6808.6|6807.6|6796.6|6795.6|1913
1616990400000|2021-03-29 04:00:00|6808.1|6807.1|6811.6|6810.6|6814.6|6813.6|6802.1|6801.1|3326
1616994000000|2021-03-29 05:00:00|6811.3|6809.3|6790.3|6786.3|6814.3|6812.3|6777.5|6773.5|8776
1616997600000|2021-03-29 06:00:00|6790.5|6786.5|6803.8|6800.8|6806.8|6803.8|6786.7|6782.7|966
1617001200000|2021-03-29 07:00:00|6804.8|6801.8|6801.8|6798.8|6814.8|6811.8|6797.8|6794.8|1041
1617004800000|2021-03-29 08:00:00|6801.3|6798.3|6799.8|6796.8|6803.8|6800.8|6794.8|6791.8|553
1617008400000|2021-03-29 09:00:00|6798.8|6795.8|6810.8|6807.8|6810.8|6807.8|6798.8|6795.8|201
1617012000000|2021-03-29 10:00:00|6811.8|6808.8|6807.8|6804.8|6811.8|6808.8|6804.8|6801.8|282
1617015600000|2021-03-29 11:00:00|6808.8|6805.8|6804.8|6801.8|6814.8|6811.8|6804.8|6801.8|431
1617019200000|2021-03-29 12:00:00|6803.8|6800.8|6800.8|6797.8|6803.8|6800.8|6798.8|6795.8|243
1617022800000|2021-03-29 13:00:00|6800.3|6797.3|6809.3|6806.3|6816.8|6813.8|6797.8|6794.8|709
1617026400000|2021-03-29 14:00:00|6808.8|6805.8|6792.8|6789.8|6816.8|6813.8|6784.8|6781.8|1480
1617030000000|2021-03-29 15:00:00|6792.3|6789.3|6806.8|6803.8|6808.8|6805.8|6786.8|6783.8|911
1617033600000|2021-03-29 16:00:00|6807.8|6804.8|6822.3|6819.3|6824.8|6821.8|6798.8|6795.8|535
1617037200000|2021-03-29 17:00:00|6822.8|6819.8|6828.8|6825.8|6833.8|6830.8|6822.3|6819.3|394
1617040800000|2021-03-29 18:00:00|6829.8|6826.8|6823.3|6820.3|6832.3|6829.3|6818.3|6815.3|612
1617044400000|2021-03-29 19:00:00|6823.8|6820.8|6826.8|6823.8|6837.3|6834.3|6820.8|6817.8|779
1617048000000|2021-03-29 20:00:00|6826.7|6822.7|6827.6|6823.6|6833|6829|6825.2|6821.2|1
1617051600000|2021-03-29 21:00:00|6827.5|6823.5|6828.1|6824.1|6830.5|6826.5|6825|6821|0
1617055200000|2021-03-29 22:00:00|6827.7|6823.7|6830.3|6828.3|6837.8|6835.8|6826.3|6823.3|527
1617058800000|2021-03-29 23:00:00|6830.8|6828.8|6820.3|6819.3|6833.8|6832.8|6814.8|6813.8|3337
1617062400000|2021-03-30 00:00:00|6820.8|6819.8|6777.8|6776.8|6820.8|6819.8|6766.3|6765.3|4793
1617066000000|2021-03-30 01:00:00|6778.8|6777.8|6762.8|6761.8|6785.3|6784.3|6758.8|6757.8|3730
1617069600000|2021-03-30 02:00:00|6762.3|6761.3|6756.8|6755.8|6763.8|6762.8|6752.8|6751.8|3369
1617073200000|2021-03-30 03:00:00|6755.8|6754.8|6763.8|6762.8|6766.8|6765.8|6748.8|6747.8|3866
1617076800000|2021-03-30 04:00:00|6764.8|6763.8|6745.8|6744.8|6764.8|6763.8|6727.8|6726.8|6739
1617080400000|2021-03-30 05:00:00|6745.7|6743.7|6736|6732|6746.7|6744.7|6722.7|6720.7|8582
1617084000000|2021-03-30 06:00:00|6736.2|6732.2|6747.2|6744.2|6749.2|6746.2|6733.2|6729.7|1352
1617087600000|2021-03-30 07:00:00|6748.2|6745.2|6762.2|6759.2|6764.7|6761.7|6747.2|6744.2|1379
1617091200000|2021-03-30 08:00:00|6762.7|6759.7|6754.2|6751.2|6765.2|6762.2|6751.2|6748.2|785
1617094800000|2021-03-30 09:00:00|6753.2|6750.2|6757.7|6754.7|6759.2|6756.2|6751.2|6748.2|566
1617098400000|2021-03-30 10:00:00|6757.2|6754.2|6761.2|6758.2|6763.2|6760.2|6756.2|6753.2|487
1617102000000|2021-03-30 11:00:00|6760.2|6757.2|6754.2|6751.2|6760.2|6757.2|6752.2|6749.2|737
1617105600000|2021-03-30 12:00:00|6753.7|6750.7|6750.2|6747.2|6754.2|6751.2|6747.2|6744.2|414
1617109200000|2021-03-30 13:00:00|6749.2|6746.2|6754.2|6751.2|6757.2|6754.2|6745.2|6742.2|823
1617112800000|2021-03-30 14:00:00|6755.2|6752.2|6776.2|6773.2|6778.2|6775.2|6750.2|6747.2|1475
1617116400000|2021-03-30 15:00:00|6775.2|6772.2|6773.2|6770.2|6781.2|6778.2|6772.2|6769.2|779
1617120000000|2021-03-30 16:00:00|6773.7|6770.7|6782.2|6779.2|6783.2|6780.2|6771.2|6768.2|525
1617123600000|2021-03-30 17:00:00|6781.7|6778.7|6783.2|6780.2|6785.2|6782.2|6773.2|6770.2|301
1617127200000|2021-03-30 18:00:00|6782.2|6779.2|6793.2|6790.2|6793.2|6790.2|6780.2|6777.2|347
1617130800000|2021-03-30 19:00:00|6792.2|6789.2|6792.7|6789.7|6799.2|6796.2|6785.7|6782.7|1101
1617134400000|2021-03-30 20:00:00|6805.5|6801.5|6788.5|6784.5|6806.3|6802.3|6787.6|6783.6|0
1617138000000|2021-03-30 21:00:00|6788.4|6784.4|6784.7|6780.7|6788.8|6784.8|6783.8|6779.8|0
1617141600000|2021-03-30 22:00:00|6784.3|6780.3|6782.2|6780.2|6786.5|6782.5|6773.2|6771.2|886
1617145200000|2021-03-30 23:00:00|6783.2|6781.2|6801.1|6800.1|6824.1|6823.1|6767.2|6766.2|7242
1617148800000|2021-03-31 00:00:00|6801.6|6800.6|6826.1|6825.1|6826.1|6825.1|6798.1|6797.1|5484
1617152400000|2021-03-31 01:00:00|6827.1|6826.1|6858.1|6857.1|6859.1|6858.1|6825.1|6824.1|6391
1617156000000|2021-03-31 02:00:00|6857.1|6856.1|6838.1|6837.1|6860.1|6859.1|6834.1|6833.1|4543
1617159600000|2021-03-31 03:00:00|6839.1|6838.1|6841.1|6840.1|6849.1|6848.1|6836.1|6835.1|3539
1617163200000|2021-03-31 04:00:00|6840.1|6839.1|6817.1|6816.1|6850.6|6849.6|6808.1|6807.1|8487
1617166800000|2021-03-31 05:00:00|6817.6|6815.6|6789.2|6785.2|6817.6|6815.6|6776.6|6774.6|16902
1617170400000|2021-03-31 06:00:00|6788.8|6784.8|6786.1|6783.1|6799.1|6796.1|6783.1|6779.1|1315
1617174000000|2021-03-31 07:00:00|6786.6|6783.6|6782.1|6779.1|6788.1|6785.1|6777.1|6774.1|1016
1617177600000|2021-03-31 08:00:00|6781.6|6778.6|6774.1|6771.1|6783.1|6780.1|6771.1|6768.1|484
1617181200000|2021-03-31 09:00:00|6773.1|6770.1|6774.6|6771.6|6776.1|6773.1|6769.1|6766.1|710
1617184800000|2021-03-31 10:00:00|6774.1|6771.1|6785.1|6782.1|6788.1|6785.1|6774.1|6771.1|506
1617188400000|2021-03-31 11:00:00|6784.1|6781.1|6789.1|6786.1|6789.1|6786.1|6780.1|6777.1|292
1617192000000|2021-03-31 12:00:00|6790.1|6787.1|6797.1|6794.1|6799.1|6796.1|6790.1|6787.1|499
1617195600000|2021-03-31 13:00:00|6798.1|6795.1|6798.6|6795.6|6804.1|6801.1|6796.1|6793.1|787
1617199200000|2021-03-31 14:00:00|6799.1|6796.1|6806.1|6803.1|6806.1|6803.1|6792.1|6789.1|1177
1617202800000|2021-03-31 15:00:00|6807.1|6804.1|6808.6|6805.6|6810.1|6807.1|6800.1|6797.1|732
1617206400000|2021-03-31 16:00:00|6809.1|6806.1|6813.1|6810.1|6815.1|6812.1|6806.1|6803.1|327
1617210000000|2021-03-31 17:00:00|6813.6|6810.6|6818.1|6815.1|6819.1|6816.1|6811.1|6808.1|241
1617213600000|2021-03-31 18:00:00|6819.1|6816.1|6820.1|6817.1|6823.1|6820.1|6816.1|6813.1|456
1617217200000|2021-03-31 19:00:00|6821.1|6818.1|6810.1|6807.1|6823.1|6820.1|6802.1|6799.1|1422
1617220800000|2021-03-31 20:00:00|6809.8|6805.8|6808.8|6804.8|6818.7|6814.7|6804.4|6800.4|1
1617224400000|2021-03-31 21:00:00|6808.6|6804.6|6815.8|6811.8|6816|6812|6807.6|6803.6|0
1617228000000|2021-03-31 22:00:00|6817.1|6813.1|6805.6|6803.6|6821.6|6817.6|6785.1|6783.1|1438
1617231600000|2021-03-31 23:00:00|6806.6|6804.6|6781.1|6780.1|6814.1|6813.1|6774.1|6773.1|6693
1617235200000|2021-04-01 00:00:00|6782.1|6781.1|6802.1|6801.1|6812.6|6811.6|6781.1|6780.1|4829
1617238800000|2021-04-01 01:00:00|6801.6|6800.6|6811.1|6810.1|6815.1|6814.1|6796.1|6795.1|2790
1617242400000|2021-04-01 02:00:00|6812.1|6811.1|6811.1|6810.1|6821.1|6820.1|6804.1|6803.1|2018
1617246000000|2021-04-01 03:00:00|6812.1|6811.1|6801.1|6800.1|6812.1|6811.1|6794.1|6793.1|1964
1617249600000|2021-04-01 04:00:00|6802.1|6801.1|6824.1|6823.1|6826.1|6825.1|6800.1|6799.1|3803
1617253200000|2021-04-01 05:00:00|6824.6|6822.6|6828.8|6824.8|6832.3|6828.3|6820.6|6818.6|5172
1617256800000|2021-04-01 06:00:00|6828.5|6824.5|6845.1|6842.1|6846.1|6843.1|6824.1|6821.1|1156
1617260400000|2021-04-01 07:00:00|6846.1|6843.1|6840.6|6837.6|6847.1|6844.1|6838.1|6835.1|1178
1617264000000|2021-04-01 08:00:00|6840.1|6837.1|6848.1|6845.1|6848.1|6845.1|6838.1|6835.1|355
1617267600000|2021-04-01 09:00:00|6849.1|6846.1|6846.1|6843.1|6849.1|6846.1|6842.1|6839.1|298
1617271200000|2021-04-01 10:00:00|6847.1|6844.1|6837.1|6834.1|6848.1|6845.1|6836.1|6833.1|370
1617274800000|2021-04-01 11:00:00|6838.1|6835.1|6846.1|6843.1|6847.1|6844.1|6837.1|6834.1|320
1617278400000|2021-04-01 12:00:00|6847.1|6844.1|6848.2|6844.2|6853.1|6850.1|6842.1|6839.1|793
1617282000000|2021-04-01 13:00:00|6848.6|6844.6|6859.2|6855.2|6875.9|6871.9|6846.1|6842.1|0
1617285600000|2021-04-01 14:00:00|6859.3|6855.3|6875.3|6871.3|6875.3|6871.3|6857.1|6853.1|0
1617289200000|2021-04-01 15:00:00|6875|6871|6883.1|6879.1|6894.7|6890.7|6874.6|6870.6|0
1617292800000|2021-04-01 16:00:00|6882.7|6878.7|6888.4|6884.4|6891.6|6887.6|6882.7|6878.7|0
1617296400000|2021-04-01 17:00:00|6888.7|6884.7|6883.8|6879.8|6889.8|6885.8|6880|6876|0
1617300000000|2021-04-01 18:00:00|6884|6880|6887.1|6883.1|6888.5|6884.5|6882.9|6878.9|0
1617303600000|2021-04-01 19:00:00|6886.7|6882.7|6889.9|6885.9|6893.8|6889.8|6880.9|6876.9|0
1617307200000|2021-04-01 20:00:00|6889.5|6885.5|6894.2|6890.2|6895.1|6891.1|6889.5|6885.5|0
1617310800000|2021-04-01 21:00:00|6894.6|6890.6|6892.2|6888.2|6894.6|6890.6|6892.2|6888.2|0
1617314400000|2021-04-01 22:00:00|6893.1|6889.1|6892.4|6888.4|6893.6|6889.6|6889.9|6885.9|0
1617318000000|2021-04-01 23:00:00|6892|6888|6893.7|6889.7|6895.7|6891.7|6892|6888|0
1617321600000|2021-04-02 00:00:00|6893.5|6889.5|6892.4|6888.4|6894.1|6890.1|6891.6|6887.6|0
1617325200000|2021-04-02 01:00:00|6892.7|6888.7|6891.3|6887.3|6893.5|6889.5|6889.7|6885.7|0
1617328800000|2021-04-02 02:00:00|6891.1|6887.1|6891.9|6887.9|6892.7|6888.7|6888.8|6884.8|0
1617332400000|2021-04-02 03:00:00|6891.7|6887.7|6891.6|6887.6|6891.7|6887.7|6890.8|6886.8|0
1617336000000|2021-04-02 04:00:00|6891.8|6887.8|6891.8|6887.8|6892|6888|6891|6887|0
1617339600000|2021-04-02 05:00:00|6891.4|6887.4|6894.4|6890.4|6895.2|6891.2|6890.2|6886.2|0
1617343200000|2021-04-02 06:00:00|6894.5|6890.5|6894.8|6890.8|6897.6|6893.6|6893.8|6889.8|0
1617346800000|2021-04-02 07:00:00|6894.4|6890.4|6895.2|6891.2|6896.5|6892.5|6894.4|6890.4|0
1617350400000|2021-04-02 08:00:00|6895.4|6891.4|6898.6|6894.6|6898.6|6894.6|6892.3|6888.3|0
1617354000000|2021-04-02 09:00:00|6897.9|6893.9|6896.5|6892.5|6897.9|6893.9|6894.2|6890.2|0
1617357600000|2021-04-02 10:00:00|6896.7|6892.7|6897.6|6893.6|6897.6|6893.6|6893|6889|0
1617361200000|2021-04-02 11:00:00|6897.2|6893.2|6898.8|6894.8|6898.8|6894.8|6895.7|6891.7|0
1617364800000|2021-04-02 12:00:00|6899.6|6895.6|6919.5|6915.5|6925.2|6921.2|6896.8|6892.8|0
1617368400000|2021-04-02 13:00:00|6919.3|6915.3|6911.2|6907.2|6919.6|6915.6|6908.6|6904.6|0
1617573600000|2021-04-04 22:00:00|6910|6906|6905.8|6901.8|6911.5|6907.5|6903|6899|0
1617577200000|2021-04-04 23:00:00|6906|6902|6918.2|6914.2|6920.2|6916.2|6905.8|6901.8|0
1617580800000|2021-04-05 00:00:00|6918.6|6914.6|6915.9|6911.9|6918.8|6914.8|6913.3|6909.3|0
1617584400000|2021-04-05 01:00:00|6916.2|6912.2|6913.7|6909.7|6916.2|6912.2|6912.2|6908.2|0
1617588000000|2021-04-05 02:00:00|6913.3|6909.3|6907.2|6903.2|6914.9|6910.9|6907.2|6903.2|0
1617591600000|2021-04-05 03:00:00|6907.4|6903.4|6910.7|6906.7|6911.1|6907.1|6907.4|6903.4|0
1617595200000|2021-04-05 04:00:00|6911.1|6907.1|6909.4|6905.4|6912.1|6908.1|6909.4|6905.4|0
1617598800000|2021-04-05 05:00:00|6909.8|6905.8|6906.2|6902.2|6910.6|6906.6|6905.5|6901.5|0
1617602400000|2021-04-05 06:00:00|6906.6|6902.6|6906.2|6902.2|6906.9|6902.9|6901.2|6897.2|0
1617606000000|2021-04-05 07:00:00|6906|6902|6908|6904|6908.4|6904.4|6904.3|6900.3|0
1617609600000|2021-04-05 08:00:00|6908.4|6904.4|6911.9|6907.9|6914.2|6910.2|6906.8|6902.8|0
1617613200000|2021-04-05 09:00:00|6911.7|6907.7|6915.3|6911.3|6917.7|6913.7|6910.1|6906.1|0
1617616800000|2021-04-05 10:00:00|6915|6911|6914.6|6910.6|6917.2|6913.2|6912.3|6908.3|0
1617620400000|2021-04-05 11:00:00|6914.4|6910.4|6914.5|6910.5|6917.5|6913.5|6912.5|6908.5|0
1617624000000|2021-04-05 12:00:00|6914.8|6910.8|6916.3|6912.3|6921.7|6917.7|6912.9|6908.9|0
1617627600000|2021-04-05 13:00:00|6916.7|6912.7|6928.2|6924.2|6930.4|6926.4|6914.9|6910.9|0
1617631200000|2021-04-05 14:00:00|6928.9|6924.9|6941.9|6937.9|6948.4|6944.4|6923.1|6919.1|0
1617634800000|2021-04-05 15:00:00|6942.3|6938.3|6936.8|6932.8|6948|6944|6936.1|6932.1|0
1617638400000|2021-04-05 16:00:00|6936.5|6932.5|6937|6933|6945.4|6941.4|6933.3|6929.3|0
1617642000000|2021-04-05 17:00:00|6936.6|6932.6|6941|6937|6941|6937|6933.6|6929.6|0
1617645600000|2021-04-05 18:00:00|6940.6|6936.6|6933.6|6929.6|6944.1|6940.1|6933.6|6929.6|0
1617649200000|2021-04-05 19:00:00|6934|6930|6936.6|6932.6|6944.7|6940.7|6928.8|6924.8|0
1617652800000|2021-04-05 20:00:00|6936.8|6932.8|6945|6941|6946.1|6942.1|6933.9|6929.9|0
1617656400000|2021-04-05 21:00:00|6945.3|6941.3|6944.7|6940.7|6945.3|6941.3|6942.1|6938.1|0
1617660000000|2021-04-05 22:00:00|6945.1|6941.1|6946.9|6942.9|6947.9|6943.9|6939.9|6935.9|0
1617663600000|2021-04-05 23:00:00|6946.5|6942.5|6912.6|6910.6|6954.9|6950.9|6909.6|6907.6|2442
1617667200000|2021-04-06 00:00:00|6914.6|6912.6|6888.1|6887.1|6925.1|6924.1|6868.1|6867.1|8321
1617670800000|2021-04-06 01:00:00|6887.1|6886.1|6885.6|6884.6|6914.1|6913.1|6883.1|6882.1|4413
1617674400000|2021-04-06 02:00:00|6885.1|6884.1|6897.1|6896.1|6897.1|6896.1|6869.1|6868.1|2719
1617678000000|2021-04-06 03:00:00|6896.1|6895.1|6892.1|6891.1|6899.1|6898.1|6882.1|6881.1|2095
1617681600000|2021-04-06 04:00:00|6892.6|6891.6|6895.1|6894.1|6895.1|6894.1|6875.1|6874.1|2126
1617685200000|2021-04-06 05:00:00|6895|6894|6896|6895|6900|6899|6887|6886|3781
1617688800000|2021-04-06 06:00:00|6896.5|6894.5|6885.7|6881.7|6899.5|6897.5|6873.5|6871.5|6681
1617692400000|2021-04-06 07:00:00|6885.8|6881.8|6892|6889|6898|6895|6871.9|6867.9|1516
1617696000000|2021-04-06 08:00:00|6893|6890|6897|6894|6903.5|6900.5|6888|6885|697
1617699600000|2021-04-06 09:00:00|6896|6893|6902|6899|6903|6900|6889|6886|623
1617703200000|2021-04-06 10:00:00|6903|6900|6902|6899|6904|6901|6897|6894|409
1617706800000|2021-04-06 11:00:00|6903|6900|6900|6897|6903|6900|6898|6895|292
1617710400000|2021-04-06 12:00:00|6900.5|6897.5|6897|6894|6902|6899|6894|6891|700
1617714000000|2021-04-06 13:00:00|6896|6893|6915|6912|6915|6912|6896|6893|872
1617717600000|2021-04-06 14:00:00|6916|6913|6909|6906|6919|6916|6907|6904|1490
1617721200000|2021-04-06 15:00:00|6910|6907|6899|6896|6910.5|6907.5|6896|6893|1155
1617724800000|2021-04-06 16:00:00|6900|6897|6886|6883|6900|6897|6883|6880|445
1617728400000|2021-04-06 17:00:00|6885|6882|6876|6873|6885|6882|6873|6870|297
1617732000000|2021-04-06 18:00:00|6876.5|6873.5|6874|6871|6877.5|6874.5|6871|6868|235
1617735600000|2021-04-06 19:00:00|6873|6870|6888.5|6885.5|6890.5|6887.5|6864.5|6861.5|1189
1617739200000|2021-04-06 20:00:00|6889|6886|6881|6878|6889|6886|6874|6871|182
1617742800000|2021-04-06 21:00:00|6879.9|6875.9|6881.2|6877.2|6882.3|6878.3|6878.7|6874.7|0
1617746400000|2021-04-06 22:00:00|6880.9|6876.9|6884.6|6880.6|6886.9|6882.9|6878.4|6874.4|0
1617750000000|2021-04-06 23:00:00|6884.2|6880.2|6899|6897|6902.5|6900.5|6881.5|6879.5|764
1617753600000|2021-04-07 00:00:00|6899.5|6897.5|6929|6928|6930|6929|6897.5|6896.5|5464
1617757200000|2021-04-07 01:00:00|6930|6929|6899|6898|6931|6930|6896.5|6895.5|4913
1617760800000|2021-04-07 02:00:00|6898.5|6897.5|6894|6893|6900|6899|6885.5|6884.5|2301
1617764400000|2021-04-07 03:00:00|6895|6894|6910|6909|6911|6910|6894|6893|1948
1617768000000|2021-04-07 04:00:00|6909|6908|6919|6918|6920|6919|6908|6907|1819
1617771600000|2021-04-07 05:00:00|6918.9|6917.9|6916.9|6915.9|6926.9|6925.9|6913.9|6912.9|3375
1617775200000|2021-04-07 06:00:00|6917.4|6915.4|6921|6917|6929.4|6927.4|6916.4|6914.4|3634
1617778800000|2021-04-07 07:00:00|6921.4|6917.4|6930.9|6927.9|6933.9|6930.9|6918.9|6915.7|927
1617782400000|2021-04-07 08:00:00|6931.9|6928.9|6933.9|6930.9|6937.9|6934.9|6930.9|6927.9|1102
1617786000000|2021-04-07 09:00:00|6934.9|6931.9|6932.9|6929.9|6938.9|6935.9|6928.9|6925.9|814
1617789600000|2021-04-07 10:00:00|6933.9|6930.9|6942.9|6939.9|6947.4|6944.4|6933.9|6930.9|761
1617793200000|2021-04-07 11:00:00|6942.4|6939.4|6932.9|6929.9|6944.9|6941.9|6932.9|6929.9|443
1617796800000|2021-04-07 12:00:00|6933.4|6930.4|6927.9|6924.9|6938.9|6935.9|6927.9|6924.9|404
1617800400000|2021-04-07 13:00:00|6928.9|6925.9|6938.9|6935.9|6944.9|6941.9|6928.9|6925.9|628
1617804000000|2021-04-07 14:00:00|6937.9|6934.9|6943.9|6940.9|6955.9|6952.9|6933.9|6930.9|1381
1617807600000|2021-04-07 15:00:00|6944.9|6941.9|6934.9|6931.9|6949.9|6946.9|6931.9|6928.9|820
1617811200000|2021-04-07 16:00:00|6935.4|6932.4|6940.9|6937.9|6941.4|6938.4|6929.9|6926.9|319
1617814800000|2021-04-07 17:00:00|6941.4|6938.4|6947.9|6944.9|6951.9|6948.9|6940.4|6937.4|452
1617818400000|2021-04-07 18:00:00|6947.4|6944.4|6952.9|6949.9|6957.9|6954.9|6946.4|6943.4|295
1617822000000|2021-04-07 19:00:00|6953.4|6950.4|6956.9|6953.9|6958.9|6955.9|6942.9|6939.9|738
1617825600000|2021-04-07 20:00:00|6955.9|6952.9|6954.9|6951.9|6958.9|6955.9|6949.9|6946.9|225
1617829200000|2021-04-07 21:00:00|6957.1|6953.1|6955.9|6951.9|6957.3|6953.3|6955.6|6951.6|0
1617832800000|2021-04-07 22:00:00|6955.7|6951.7|6952.7|6948.7|6957.2|6953.2|6952.6|6948.6|0
1617836400000|2021-04-07 23:00:00|6952.6|6948.6|6973.4|6971.4|6976.4|6974.4|6950.1|6946.1|1242
1617840000000|2021-04-08 00:00:00|6973.9|6971.9|6987.9|6986.9|6994.9|6993.9|6967.9|6966.9|7132
1617843600000|2021-04-08 01:00:00|6988.9|6987.9|6992.9|6991.9|7010.9|7009.9|6983.9|6982.9|4650
1617847200000|2021-04-08 02:00:00|6993.4|6992.4|6994.9|6993.9|7001.9|7000.9|6986.9|6985.9|5138
1617850800000|2021-04-08 03:00:00|6995.9|6994.9|6991.9|6990.9|6995.9|6994.9|6980.9|6979.9|2586
1617854400000|2021-04-08 04:00:00|6991.4|6990.4|6978.9|6977.9|6993.9|6992.9|6976.9|6975.9|1799
1617858000000|2021-04-08 05:00:00|6979.9|6978.9|6994.9|6993.9|6994.9|6993.9|6975.9|6974.9|3650
1617861600000|2021-04-08 06:00:00|6995.4|6993.4|6982.9|6978.9|7004.4|7002.4|6978.9|6976.4|5229
1617865200000|2021-04-08 07:00:00|6983|6979|6974.4|6971.4|6984.2|6980.4|6972.9|6969.9|1040
1617868800000|2021-04-08 08:00:00|6973.9|6970.9|6968.9|6965.9|6976.9|6973.9|6965.9|6962.9|696
1617872400000|2021-04-08 09:00:00|6969.9|6966.9|6968.9|6965.9|6972.4|6969.4|6961.9|6958.9|282
1617876000000|2021-04-08 10:00:00|6969.9|6966.9|6963.9|6960.9|6969.9|6966.9|6961.9|6958.9|240
1617879600000|2021-04-08 11:00:00|6964.9|6961.9|6962.9|6959.9|6965.9|6962.9|6960.9|6957.9|268
1617883200000|2021-04-08 12:00:00|6963.9|6960.9|6960.9|6957.9|6967.9|6964.9|6958.9|6955.9|277
1617886800000|2021-04-08 13:00:00|6961.9|6958.9|6957.9|6954.9|6962.9|6959.9|6946.9|6943.9|766
1617890400000|2021-04-08 14:00:00|6958.9|6955.9|6963.9|6960.9|6968.9|6965.9|6947.9|6944.9|1050
1617894000000|2021-04-08 15:00:00|6964.9|6961.9|6967.9|6964.9|6973.4|6970.4|6961.9|6958.9|591
1617897600000|2021-04-08 16:00:00|6968.4|6965.4|6969.4|6966.4|6973.9|6970.9|6965.9|6962.9|330
1617901200000|2021-04-08 17:00:00|6968.9|6965.9|6965.9|6962.9|6972.9|6969.9|6962.9|6959.9|163
1617904800000|2021-04-08 18:00:00|6966.4|6963.4|6971.9|6968.9|6976.9|6973.9|6965.9|6962.9|175
1617908400000|2021-04-08 19:00:00|6970.9|6967.9|6970.9|6967.9|6974.9|6971.9|6962.4|6959.4|626
1617912000000|2021-04-08 20:00:00|6970.4|6967.4|6984.9|6981.9|6985.9|6982.9|6969.9|6966.9|436
1617915600000|2021-04-08 21:00:00|6985.8|6981.8|6985.7|6981.7|6986.2|6982.2|6984.9|6980.9|0
1617919200000|2021-04-08 22:00:00|6985.6|6981.6|6982.9|6978.9|6986|6982|6978.6|6974.6|0
1617922800000|2021-04-08 23:00:00|6982.7|6978.7|6980.4|6978.4|6991.8|6987.8|6977.4|6974.6|832
1617926400000|2021-04-09 00:00:00|6980.9|6978.9|6966.4|6965.4|6989.9|6988.9|6958.4|6957.4|4321
1617930000000|2021-04-09 01:00:00|6965.9|6964.9|6965.9|6964.9|6980.9|6979.9|6964.9|6963.9|2453
1617933600000|2021-04-09 02:00:00|6965.4|6964.4|6974.9|6973.9|6977.9|6976.9|6956.9|6955.9|1968
1617937200000|2021-04-09 03:00:00|6973.9|6972.9|6966.9|6965.9|6986.9|6985.9|6965.9|6964.9|2115
1617940800000|2021-04-09 04:00:00|6966.4|6965.4|6981.9|6980.9|6985.9|6984.9|6959.9|6958.9|2435
1617944400000|2021-04-09 05:00:00|6982.9|6981.9|6986.9|6985.9|6989.9|6988.9|6978.9|6977.9|2974
1617948000000|2021-04-09 06:00:00|6987.3|6985.3|6994.8|6990.8|6997.9|6994.3|6986.3|6984.3|4300
1617951600000|2021-04-09 07:00:00|6995|6991|6994.8|6991.8|7002.3|6999.3|6990.8|6987.8|890
1617955200000|2021-04-09 08:00:00|6994.3|6991.3|6991.8|6988.8|6997.8|6994.8|6987.8|6984.8|649
1617958800000|2021-04-09 09:00:00|6992.3|6989.3|6998.8|6995.8|6998.8|6995.8|6990.8|6987.8|308
1617962400000|2021-04-09 10:00:00|6997.8|6994.8|6986.3|6983.3|7003.8|7000.8|6985.8|6982.8|482
1617966000000|2021-04-09 11:00:00|6985.8|6982.8|6992.8|6989.8|6995.8|6992.8|6985.8|6982.8|392
1617969600000|2021-04-09 12:00:00|6993.3|6990.3|6979.8|6976.8|6993.8|6990.8|6978.8|6975.8|631
1617973200000|2021-04-09 13:00:00|6978.8|6975.8|6985.8|6982.8|6987.3|6984.3|6978.8|6975.8|412
1617976800000|2021-04-09 14:00:00|6985.3|6982.3|6966.8|6963.8|6989.8|6986.8|6966.8|6963.8|1079
1617980400000|2021-04-09 15:00:00|6967.3|6964.3|6973.8|6970.8|6979.3|6976.3|6965.8|6962.8|734
1617984000000|2021-04-09 16:00:00|6973.3|6970.3|6982.3|6979.3|6982.8|6979.8|6971.8|6968.8|221
1617987600000|2021-04-09 17:00:00|6982.8|6979.8|6986.8|6983.8|6988.8|6985.8|6980.8|6977.8|270
1617991200000|2021-04-09 18:00:00|6985.8|6982.8|6987.3|6984.3|6990.3|6987.3|6982.8|6979.8|167
1617994800000|2021-04-09 19:00:00|6987.8|6984.8|7001.8|6998.8|7001.8|6998.8|6986.3|6983.3|372
1617998400000|2021-04-09 20:00:00|7001.3|6998.3|6998.3|6995.3|7001.8|6998.8|6992.3|6989.3|128
1618178400000|2021-04-11 22:00:00|7002.2|6998.2|7007.1|7003.1|7012.1|7008.1|6999.5|6995.5|0
1618182000000|2021-04-11 23:00:00|7006.7|7002.7|6982.3|6980.3|7008.6|7004.6|6971.3|6969.3|1380
1618185600000|2021-04-12 00:00:00|6981.8|6979.8|6979.8|6978.8|6990.3|6989.3|6954.8|6953.8|4704
1618189200000|2021-04-12 01:00:00|6979.3|6978.3|6965.8|6964.8|6980.3|6979.3|6962.8|6961.8|2187
1618192800000|2021-04-12 02:00:00|6966.3|6965.3|6958.8|6957.8|6970.8|6969.8|6957.8|6956.8|1556
1618196400000|2021-04-12 03:00:00|6957.8|6956.8|6956.8|6955.8|6968.8|6967.8|6951.8|6950.8|1395
1618200000000|2021-04-12 04:00:00|6957.3|6956.3|6962.8|6961.8|6969.8|6968.8|6955.3|6954.3|1311
1618203600000|2021-04-12 05:00:00|6961.8|6960.8|6965.8|6964.8|6973.8|6972.8|6961.3|6960.3|2256
1618207200000|2021-04-12 06:00:00|6966.3|6964.3|6974.2|6970.2|6976.2|6972.2|6956.3|6954.3|4891
1618210800000|2021-04-12 07:00:00|6974.4|6970.4|6967.8|6964.8|6975|6971|6965.8|6962.8|742
1618214400000|2021-04-12 08:00:00|6968.3|6965.3|6967.8|6964.8|6971.3|6968.3|6964.8|6961.8|318
1618218000000|2021-04-12 09:00:00|6967.3|6964.3|6971.8|6968.8|6972.3|6969.3|6966.8|6963.8|356
1618221600000|2021-04-12 10:00:00|6971.3|6968.3|6973.8|6970.8|6974.8|6971.8|6968.8|6965.8|253
1618225200000|2021-04-12 11:00:00|6974.3|6971.3|6973.8|6970.8|6977.3|6974.3|6970.8|6967.8|102
1618228800000|2021-04-12 12:00:00|6974.3|6971.3|6974.8|6971.8|6978.8|6975.8|6973.8|6970.8|150
1618232400000|2021-04-12 13:00:00|6975.3|6972.3|6979.3|6976.3|6981.3|6978.3|6973.3|6970.3|592
1618236000000|2021-04-12 14:00:00|6978.8|6975.8|6971.8|6968.8|6980.8|6977.8|6969.8|6966.8|782
1618239600000|2021-04-12 15:00:00|6972.3|6969.3|6967.8|6964.8|6972.8|6969.8|6959.3|6956.3|711
1618243200000|2021-04-12 16:00:00|6968.3|6965.3|6974.8|6971.8|6977.3|6974.3|6963.8|6960.8|296
1618246800000|2021-04-12 17:00:00|6974.3|6971.3|6964.8|6961.8|6974.3|6971.3|6962.8|6959.8|120
1618250400000|2021-04-12 18:00:00|6965.3|6962.3|6967.8|6964.8|6970.8|6967.8|6963.8|6960.8|217
1618254000000|2021-04-12 19:00:00|6967.3|6964.3|6984.8|6981.8|6985.3|6982.3|6966.8|6963.8|709
1618257600000|2021-04-12 20:00:00|6985.3|6982.3|6983.3|6980.3|6986.8|6983.8|6977.3|6974.3|126
1618261200000|2021-04-12 21:00:00|6980.3|6976.3|6979.7|6975.7|6980.3|6976.3|6978.8|6974.8|2
1618264800000|2021-04-12 22:00:00|6980.1|6976.1|6980|6976|6981.4|6977.4|6978.3|6974.3|0
1618268400000|2021-04-12 23:00:00|6979.6|6975.6|6982.3|6980.3|6988.3|6986.3|6977.9|6973.9|662
1618272000000|2021-04-13 00:00:00|6981.8|6979.8|6981.5|6980.5|6996|6995|6975.8|6974.8|4476
1618275600000|2021-04-13 01:00:00|6981|6980|6970.5|6969.5|6996|6995|6970|6969|2233
1618279200000|2021-04-13 02:00:00|6970|6969|6972|6971|6981|6980|6970|6969|1434
1618282800000|2021-04-13 03:00:00|6973|6972|6971|6970|6973|6972|6967.5|6966.5|1141
1618286400000|2021-04-13 04:00:00|6971.5|6970.5|6968|6967|6973|6972|6965.5|6964.5|1377
1618290000000|2021-04-13 05:00:00|6967.5|6966.5|6960.5|6959.5|6968|6967|6957|6956|3145
1618293600000|2021-04-13 06:00:00|6961|6959|6973.4|6969.4|6976|6974|6958|6956|4968
1618297200000|2021-04-13 07:00:00|6973.3|6969.3|6977|6974|6981.5|6978.5|6970|6967|1044
1618300800000|2021-04-13 08:00:00|6978|6975|6972.5|6969.5|6980|6977|6970|6967|498
1618304400000|2021-04-13 09:00:00|6973|6970|6980|6977|6982|6979|6970|6967|412
1618308000000|2021-04-13 10:00:00|6979|6976|6974.5|6971.5|6980|6977|6973|6970|257
1618311600000|2021-04-13 11:00:00|6975|6972|6969|6966|6975|6972|6952.5|6949.5|829
1618315200000|2021-04-13 12:00:00|6968.5|6965.5|6981.5|6978.5|6981.5|6978.5|6968.5|6965.5|491
1618318800000|2021-04-13 13:00:00|6982|6979|6976|6973|6982|6979|6971.5|6968.5|1068
1618322400000|2021-04-13 14:00:00|6976.5|6973.5|6985|6982|6993|6990|6976|6973|1335
1618326000000|2021-04-13 15:00:00|6986|6983|6989|6986|6990|6987|6983|6980|498
1618329600000|2021-04-13 16:00:00|6989.5|6986.5|6978|6975|6989.5|6986.5|6977.5|6974.5|281
1618333200000|2021-04-13 17:00:00|6979|6976|6983|6980|6983|6980|6976|6973|254
1618336800000|2021-04-13 18:00:00|6983.5|6980.5|6987|6984|6989|6986|6983|6980|242
1618340400000|2021-04-13 19:00:00|6987.5|6984.5|6994|6991|6996|6993|6987|6984|1246
1618344000000|2021-04-13 20:00:00|6993.5|6990.5|6991.5|6988.5|6994|6991|6985.5|6982.5|150
1618347600000|2021-04-13 21:00:00|6988.3|6984.3|6989.7|6985.7|6990.6|6986.6|6988.1|6984.1|0
1618351200000|2021-04-13 22:00:00|6990|6986|6988.6|6984.6|6990.8|6986.8|6987.1|6983.1|0
1618354800000|2021-04-13 23:00:00|6988.8|6984.8|6991|6989|6992.5|6990.5|6981.5|6979.5|634
1618358400000|2021-04-14 00:00:00|6991.5|6989.5|6992|6991|7000|6999|6975|6974|3451
1618362000000|2021-04-14 01:00:00|6992.5|6991.5|7015|7014|7016|7015|6986.5|6985.5|2558
1618365600000|2021-04-14 02:00:00|7014.5|7013.5|7004|7003|7021|7020|6999|6998|1990
1618369200000|2021-04-14 03:00:00|7003.5|7002.5|7005|7004|7005|7004|6991|6990|1994
1618372800000|2021-04-14 04:00:00|7005.5|7004.5|7018|7017|7021|7020|7001|7000|1658
1618376400000|2021-04-14 05:00:00|7018.5|7017.5|7020|7019|7025|7024|7012|7011|2852
1618380000000|2021-04-14 06:00:00|7020.5|7018.5|7017.8|7013.8|7023.5|7021.5|7013.5|7010.8|3369
1618383600000|2021-04-14 07:00:00|7017.9|7013.9|7006|7003|7021.1|7017.1|7005|7002|922
1618387200000|2021-04-14 08:00:00|7006.5|7003.5|7011|7008|7014|7011|7006.5|7003.5|432
1618390800000|2021-04-14 09:00:00|7011.5|7008.5|7011|7008|7013|7010|7009|7006|348
1618394400000|2021-04-14 10:00:00|7010.5|7007.5|7007|7004|7012|7009|7006|7003|216
1618398000000|2021-04-14 11:00:00|7006.5|7003.5|7006.5|7003.5|7011|7008|7005|7002|425
1618401600000|2021-04-14 12:00:00|7007|7004|6999|6996|7008|7005|6998|6995|334
1618405200000|2021-04-14 13:00:00|6999.5|6996.5|7003|7000|7003.5|7000.5|6997.5|6994.5|815
1618408800000|2021-04-14 14:00:00|7003.5|7000.5|7002.5|6999.5|7006|7003|7000.5|6997.5|1136
1618412400000|2021-04-14 15:00:00|7002|6999|6999.5|6996.5|7007|7004|6999|6996|1027
1618416000000|2021-04-14 16:00:00|6999|6996|7001|6998|7003|7000|6991|6988|669
1618419600000|2021-04-14 17:00:00|7001.5|6998.5|6987|6984|7002|6999|6985|6982|527
1618423200000|2021-04-14 18:00:00|6986.5|6983.5|6980|6977|6991|6988|6979|6976|519
1618426800000|2021-04-14 19:00:00|6979.5|6976.5|6972|6969|6982|6979|6967|6964|991
1618430400000|2021-04-14 20:00:00|6972.5|6969.5|6981|6978|6982.5|6979.5|6972.5|6969.5|194
1618434000000|2021-04-14 21:00:00|6981.3|6977.3|6982.8|6978.8|6983.1|6979.1|6981.1|6977.1|0
1618437600000|2021-04-14 22:00:00|6982.7|6978.7|6985.9|6981.9|6987.7|6983.7|6980.7|6976.7|0
1618441200000|2021-04-14 23:00:00|6986.3|6982.3|6998.5|6996.5|6999.5|6997.5|6982.5|6979.3|1414
1618444800000|2021-04-15 00:00:00|6998|6996|6997.5|6996.5|7002|7001|6980|6979|6656
1618448400000|2021-04-15 01:00:00|6997|6996|7011|7010|7011|7010|6993|6992|2699
1618452000000|2021-04-15 02:00:00|7012|7011|7022|7021|7025|7024|7010.5|7009.5|2243
1618455600000|2021-04-15 03:00:00|7022.5|7021.5|7034|7033|7037|7036|7021|7020|1962
1618459200000|2021-04-15 04:00:00|7034.5|7033.5|7066|7065|7066|7065|7033|7032|3163
1618462800000|2021-04-15 05:00:00|7065|7064|7062|7061|7069|7068|7056|7055|3959
1618466400000|2021-04-15 06:00:00|7062.2|7060.2|7065.1|7061.1|7065.1|7061.1|7052.2|7050.2|3729
1618470000000|2021-04-15 07:00:00|7065.5|7061.5|7059.7|7056.7|7069|7065|7056.7|7053.7|957
1618473600000|2021-04-15 08:00:00|7060.2|7057.2|7078.7|7075.7|7086.7|7083.7|7059.2|7056.2|996
1618477200000|2021-04-15 09:00:00|7078.2|7075.2|7081.7|7078.7|7082.2|7079.2|7073.7|7070.7|418
1618480800000|2021-04-15 10:00:00|7081.2|7078.2|7088.7|7085.7|7090.7|7087.7|7080.7|7077.7|377
1618484400000|2021-04-15 11:00:00|7087.7|7084.7|7078.7|7075.7|7087.7|7084.7|7074.7|7071.7|444
1618488000000|2021-04-15 12:00:00|7079.2|7076.2|7072.7|7069.7|7079.7|7076.7|7070.7|7067.7|775
1618491600000|2021-04-15 13:00:00|7073.7|7070.7|7062.7|7059.7|7073.7|7070.7|7061.7|7058.7|893
1618495200000|2021-04-15 14:00:00|7063.2|7060.2|7074.7|7071.7|7078.7|7075.7|7062.7|7059.7|1198
1618498800000|2021-04-15 15:00:00|7075.2|7072.2|7068.7|7065.7|7079.7|7076.7|7066.7|7063.7|877
1618502400000|2021-04-15 16:00:00|7068.2|7065.2|7074.7|7071.7|7076.2|7073.2|7067.7|7064.7|500
1618506000000|2021-04-15 17:00:00|7075.2|7072.2|7070.7|7067.7|7075.2|7072.2|7067.2|7064.2|420
1618509600000|2021-04-15 18:00:00|7071.7|7068.7|7072.7|7069.7|7076.7|7073.7|7068.7|7065.7|257
1618513200000|2021-04-15 19:00:00|7073.2|7070.2|7068.2|7065.2|7075.7|7072.7|7065.2|7062.2|717
1618516800000|2021-04-15 20:00:00|7068.7|7065.7|7073.7|7070.7|7073.7|7070.7|7068.2|7065.2|194
1618520400000|2021-04-15 21:00:00|7073.4|7069.4|7079.6|7075.6|7081.4|7077.4|7073.2|7069.2|0
1618524000000|2021-04-15 22:00:00|7078.8|7074.8|7079.7|7075.7|7080.6|7076.6|7075.6|7071.6|0
1618527600000|2021-04-15 23:00:00|7080.1|7076.1|7074.7|7072.7|7083.1|7079.1|7062.2|7060.2|746
1618531200000|2021-04-16 00:00:00|7074.2|7072.2|7043.7|7042.7|7074.2|7072.2|7041.2|7040.2|5286
1618534800000|2021-04-16 01:00:00|7044.2|7043.2|7037.7|7036.7|7053.7|7052.7|7032.7|7031.7|2358
1618538400000|2021-04-16 02:00:00|7038.2|7037.2|7031.2|7030.2|7039.7|7038.7|7027.7|7026.7|2346
1618542000000|2021-04-16 03:00:00|7031.7|7030.7|7041.7|7040.7|7043.7|7042.7|7022.7|7021.7|2778
1618545600000|2021-04-16 04:00:00|7040.7|7039.7|7055.7|7054.7|7058.7|7057.7|7040.7|7039.7|3382
1618549200000|2021-04-16 05:00:00|7054.7|7053.7|7048.7|7047.7|7055.7|7054.7|7044.7|7043.7|3516
1618552800000|2021-04-16 06:00:00|7049.2|7047.2|7055.5|7051.5|7060.7|7058.7|7041.7|7039.7|5554
1618556400000|2021-04-16 07:00:00|7055.2|7051.2|7061.7|7058.7|7065.7|7062.7|7052.5|7048.5|641
1618560000000|2021-04-16 08:00:00|7062.2|7059.2|7065.2|7062.2|7067.7|7064.7|7056.7|7053.7|507
1618563600000|2021-04-16 09:00:00|7064.7|7061.7|7071.7|7068.7|7075.7|7072.7|7063.2|7060.2|550
1618567200000|2021-04-16 10:00:00|7072.2|7069.2|7063.2|7060.2|7072.7|7069.7|7060.2|7057.2|261
1618570800000|2021-04-16 11:00:00|7062.7|7059.7|7071.7|7068.7|7071.7|7068.7|7060.7|7057.7|319
1618574400000|2021-04-16 12:00:00|7071.2|7068.2|7071.7|7068.7|7072.2|7069.2|7069.7|7066.7|449
1618578000000|2021-04-16 13:00:00|7072.2|7069.2|7066.7|7063.7|7076.7|7073.7|7065.7|7062.7|640
1618581600000|2021-04-16 14:00:00|7066.2|7063.2|7078.7|7075.7|7081.7|7078.7|7064.2|7061.2|1048
1618585200000|2021-04-16 15:00:00|7079.2|7076.2|7080.7|7077.7|7085.7|7082.7|7073.7|7070.7|529
1618588800000|2021-04-16 16:00:00|7081.7|7078.7|7082.7|7079.7|7086.7|7083.7|7080.7|7077.7|240
1618592400000|2021-04-16 17:00:00|7083.2|7080.2|7081.7|7078.7|7083.7|7080.7|7077.2|7074.2|131
1618596000000|2021-04-16 18:00:00|7081.2|7078.2|7093.7|7090.7|7093.7|7090.7|7080.7|7077.7|200
1618599600000|2021-04-16 19:00:00|7092.7|7089.7|7096.2|7093.2|7097.7|7094.7|7086.7|7083.7|522
1618603200000|2021-04-16 20:00:00|7095.7|7092.7|7090.7|7087.7|7096.7|7093.7|7087.2|7084.2|160
1618606800000|2021-04-16 21:00:00|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|0
1618783200000|2021-04-18 22:00:00|7079.9|7075.9|7088.6|7084.6|7088.7|7084.7|7079.1|7075.1|0
1618786800000|2021-04-18 23:00:00|7088.3|7084.3|7081.7|7079.7|7089.4|7085.4|7074.7|7072.7|644
1618790400000|2021-04-19 00:00:00|7082.2|7080.2|7084.7|7083.7|7089.7|7088.7|7057.2|7056.2|5257
1618794000000|2021-04-19 01:00:00|7085.2|7084.2|7084.7|7083.7|7090.7|7089.7|7071.7|7070.7|2399
1618797600000|2021-04-19 02:00:00|7083.7|7082.7|7072.7|7071.7|7086.7|7085.7|7065.7|7064.7|1760
1618801200000|2021-04-19 03:00:00|7073.2|7072.2|7073.7|7072.7|7081.2|7080.2|7069.7|7068.7|1118
1618804800000|2021-04-19 04:00:00|7073.2|7072.2|7069.7|7068.7|7074.7|7073.7|7063.7|7062.7|1815
1618808400000|2021-04-19 05:00:00|7068.7|7067.7|7063.7|7062.7|7074.2|7073.2|7061.7|7060.7|2566
1618812000000|2021-04-19 06:00:00|7064.2|7062.2|7070.3|7066.3|7074.2|7071.7|7057.2|7055.2|5026
1618815600000|2021-04-19 07:00:00|7070.4|7066.4|7075.7|7072.7|7081.7|7078.7|7069.8|7065.8|929
1618819200000|2021-04-19 08:00:00|7075.2|7072.2|7069.2|7066.2|7077.7|7074.7|7068.7|7065.7|596
1618822800000|2021-04-19 09:00:00|7069.7|7066.7|7063.7|7060.7|7069.7|7066.7|7062.7|7059.7|318
1618826400000|2021-04-19 10:00:00|7063.2|7060.2|7069.2|7066.2|7071.7|7068.7|7062.7|7059.7|333
1618830000000|2021-04-19 11:00:00|7068.7|7065.7|7069.7|7066.7|7075.7|7072.7|7067.7|7064.7|243
1618833600000|2021-04-19 12:00:00|7069.2|7066.2|7065.7|7062.7|7069.7|7066.7|7063.7|7060.7|399
1618837200000|2021-04-19 13:00:00|7065.2|7062.2|7066.2|7063.2|7069.7|7066.7|7062.2|7059.2|486
1618840800000|2021-04-19 14:00:00|7065.7|7062.7|7042.7|7039.7|7066.7|7063.7|7037.7|7034.7|1432
1618844400000|2021-04-19 15:00:00|7041.7|7038.7|7041.7|7038.7|7052.7|7049.7|7038.7|7035.7|629
1618848000000|2021-04-19 16:00:00|7041.2|7038.2|7033.7|7030.7|7046.7|7043.7|7027.7|7024.7|613
1618851600000|2021-04-19 17:00:00|7032.7|7029.7|7038.7|7035.7|7043.2|7040.2|7032.2|7029.2|292
1618855200000|2021-04-19 18:00:00|7038.2|7035.2|7042.7|7039.7|7044.2|7041.2|7035.7|7032.7|166
1618858800000|2021-04-19 19:00:00|7043.2|7040.2|7044.2|7041.2|7046.7|7043.7|7035.7|7032.7|513
1618862400000|2021-04-19 20:00:00|7043.7|7040.7|7044.2|7041.2|7046.7|7043.7|7039.7|7036.7|119
1618866000000|2021-04-19 21:00:00|7043.1|7039.1|7044.8|7040.8|7045.3|7041.3|7043.1|7039.1|0
1618869600000|2021-04-19 22:00:00|7045.9|7041.9|7048|7044|7050.1|7046.1|7044.3|7040.3|0
1618873200000|2021-04-19 23:00:00|7048.4|7044.4|7037.7|7035.7|7055.5|7051.5|7033.7|7031.7|688
1618876800000|2021-04-20 00:00:00|7038.2|7036.2|7028.7|7027.7|7041.7|7040.7|7017.2|7016.2|4956
1618880400000|2021-04-20 01:00:00|7028.2|7027.2|7031.7|7030.7|7043.7|7042.7|7019.2|7018.2|3395
1618884000000|2021-04-20 02:00:00|7030.7|7029.7|7033.2|7032.2|7037.7|7036.7|7025.7|7024.7|1420
1618887600000|2021-04-20 03:00:00|7032.7|7031.7|7020.7|7019.7|7039.7|7038.7|7019.7|7018.7|1802
1618891200000|2021-04-20 04:00:00|7020.2|7019.2|7007.7|7006.7|7020.7|7019.7|7007.7|7006.7|2308
1618894800000|2021-04-20 05:00:00|7008.7|7007.7|7005.7|7004.7|7012.7|7011.7|7001.7|7000.7|4008
1618898400000|2021-04-20 06:00:00|7006.1|7004.1|7013.5|7009.5|7020.6|7018.1|7005.1|7003.1|4658
1618902000000|2021-04-20 07:00:00|7013.4|7009.4|7002.6|6999.6|7024.1|7021.1|7001.6|6998.6|1096
1618905600000|2021-04-20 08:00:00|7002.1|6999.1|6985.1|6982.1|7002.6|6999.6|6982.1|6979.1|1262
1618909200000|2021-04-20 09:00:00|6985.6|6982.6|6965.1|6962.1|6985.6|6982.6|6962.1|6959.1|830
1618912800000|2021-04-20 10:00:00|6965.6|6962.6|6964.6|6961.6|6972.6|6969.6|6958.6|6955.6|743
1618916400000|2021-04-20 11:00:00|6964.1|6961.1|6961.6|6958.6|6964.6|6961.6|6955.1|6952.1|467
1618920000000|2021-04-20 12:00:00|6962.1|6959.1|6964.6|6961.6|6966.6|6963.6|6961.1|6958.1|322
1618923600000|2021-04-20 13:00:00|6964.1|6961.1|6961.6|6958.6|6972.6|6969.6|6958.6|6955.6|677
1618927200000|2021-04-20 14:00:00|6961.1|6958.1|6928.6|6925.6|6964.6|6961.6|6921.6|6918.6|2254
1618930800000|2021-04-20 15:00:00|6927.6|6924.6|6932.6|6929.6|6935.1|6932.1|6921.6|6918.6|1495
1618934400000|2021-04-20 16:00:00|6933.1|6930.1|6940.6|6937.6|6943.6|6940.6|6931.6|6928.6|433
1618938000000|2021-04-20 17:00:00|6940.1|6937.1|6941.1|6938.1|6945.1|6942.1|6936.1|6933.1|489
1618941600000|2021-04-20 18:00:00|6940.6|6937.6|6938.6|6935.6|6945.6|6942.6|6936.6|6933.6|317
1618945200000|2021-04-20 19:00:00|6939.1|6936.1|6943.6|6940.6|6953.6|6950.6|6938.6|6935.6|1307
1618948800000|2021-04-20 20:00:00|6943.1|6940.1|6938.6|6935.6|6945.6|6942.6|6938.6|6935.6|316
1618952400000|2021-04-20 21:00:00|6941.2|6937.2|6946.2|6942.2|6948.3|6944.3|6940.9|6936.9|9
1618956000000|2021-04-20 22:00:00|6945.7|6941.7|6951.3|6947.3|6952.8|6948.8|6945.7|6941.7|0
1618959600000|2021-04-20 23:00:00|6951.7|6947.7|6937.6|6935.6|6953.9|6949.9|6930.1|6928.1|1099
1618963200000|2021-04-21 00:00:00|6938.1|6936.1|6944.6|6943.6|6961.6|6960.6|6930.6|6929.6|5631
1618966800000|2021-04-21 01:00:00|6944.1|6943.1|6904.6|6903.6|6945.6|6944.6|6900.6|6899.6|6665
1618970400000|2021-04-21 02:00:00|6905.1|6904.1|6912.6|6911.6|6913.6|6912.6|6895.1|6894.1|3293
1618974000000|2021-04-21 03:00:00|6913.1|6912.1|6934.6|6933.6|6936.6|6935.6|6912.6|6911.6|2322
1618977600000|2021-04-21 04:00:00|6933.6|6932.6|6963.6|6962.6|6965.6|6964.6|6933.6|6932.6|3501
1618981200000|2021-04-21 05:00:00|6962.6|6961.6|6978.6|6977.6|6986.6|6985.6|6956.6|6955.6|5515
1618984800000|2021-04-21 06:00:00|6979.1|6977.1|6994.2|6990.2|6996.7|6994.1|6975.1|6973.1|7967
1618988400000|2021-04-21 07:00:00|6994.1|6990.1|7002.6|6999.6|7002.6|6999.6|6989.6|6986.6|1181
1618992000000|2021-04-21 08:00:00|7003.1|7000.1|6992.6|6989.6|7011.6|7008.6|6988.6|6985.6|1325
1618995600000|2021-04-21 09:00:00|6992.1|6989.1|6980.6|6977.6|6993.6|6990.6|6980.1|6977.1|498
1618999200000|2021-04-21 10:00:00|6980.1|6977.1|6997.6|6994.6|6997.6|6994.6|6977.1|6974.1|429
1619002800000|2021-04-21 11:00:00|6998.1|6995.1|6987.6|6984.6|6998.6|6995.6|6987.1|6984.1|324
1619006400000|2021-04-21 12:00:00|6987.1|6984.1|6977.6|6974.6|6988.6|6985.6|6975.6|6972.6|535
1619010000000|2021-04-21 13:00:00|6978.1|6975.1|7011.1|7008.1|7013.6|7010.6|6977.6|6974.6|590
1619013600000|2021-04-21 14:00:00|7011.6|7008.6|7011.6|7008.6|7023.6|7020.6|7009.6|7006.6|1083
1619017200000|2021-04-21 15:00:00|7011.1|7008.1|7012.6|7009.6|7015.6|7012.6|6999.6|6996.6|739
1619020800000|2021-04-21 16:00:00|7013.1|7010.1|7016.6|7013.6|7019.1|7016.1|7012.6|7009.6|234
1619024400000|2021-04-21 17:00:00|7015.6|7012.6|7014.6|7011.6|7019.6|7016.6|7013.1|7010.1|502
1619028000000|2021-04-21 18:00:00|7015.1|7012.1|7017.6|7014.6|7018.6|7015.6|7013.1|7010.1|304
1619031600000|2021-04-21 19:00:00|7018.1|7015.1|7031.6|7028.6|7032.1|7029.1|7016.6|7013.6|701
1619035200000|2021-04-21 20:00:00|7031.1|7028.1|7023.1|7020.1|7031.1|7028.1|7021.1|7018.1|235
1619038800000|2021-04-21 21:00:00|7021.6|7017.6|7022.8|7018.8|7023.4|7019.4|7020.7|7016.7|0
1619042400000|2021-04-21 22:00:00|7024|7020|7021.7|7017.7|7025.8|7021.8|7018.9|7014.9|0
1619046000000|2021-04-21 23:00:00|7022|7018|7011.1|7009.1|7025|7021|7007.1|7005.1|738
1619049600000|2021-04-22 00:00:00|7010.6|7008.6|6988.1|6987.1|7029.6|7028.6|6985.6|6984.6|5870
1619053200000|2021-04-22 01:00:00|6987.6|6986.6|7005.6|7004.6|7019.6|7018.6|6984.6|6983.6|3604
1619056800000|2021-04-22 02:00:00|7006.6|7005.6|7020.6|7019.6|7026.6|7025.6|7003.6|7002.6|2040
1619060400000|2021-04-22 03:00:00|7021.1|7020.1|7019.1|7018.1|7027.6|7026.6|7014.6|7013.6|1486
1619064000000|2021-04-22 04:00:00|7019.6|7018.6|7031.6|7030.6|7033.6|7032.6|7014.6|7013.6|2279
1619067600000|2021-04-22 05:00:00|7030.6|7029.6|7039.6|7038.6|7043.6|7042.6|7028.6|7027.6|3637
1619071200000|2021-04-22 06:00:00|7040.1|7038.1|7040.7|7036.7|7052.1|7050.1|7038.8|7034.8|5053
1619074800000|2021-04-22 07:00:00|7040.8|7036.8|7035.1|7032.1|7046.6|7043.6|7034.6|7031.6|981
1619078400000|2021-04-22 08:00:00|7035.6|7032.6|7039.6|7036.6|7053.1|7050.1|7034.6|7031.6|695
1619082000000|2021-04-22 09:00:00|7040.6|7037.6|7041.1|7038.1|7043.6|7040.6|7035.1|7032.1|379
1619085600000|2021-04-22 10:00:00|7041.6|7038.6|7042.6|7039.6|7042.6|7039.6|7037.1|7034.1|394
1619089200000|2021-04-22 11:00:00|7043.1|7040.1|7039.6|7036.6|7045.6|7042.6|7036.6|7033.6|254
1619092800000|2021-04-22 12:00:00|7040.1|7037.1|7046.6|7043.6|7053.6|7050.6|7039.6|7036.6|342
1619096400000|2021-04-22 13:00:00|7047.1|7044.1|7044.1|7041.1|7056.1|7053.1|7035.6|7032.6|698
1619100000000|2021-04-22 14:00:00|7043.6|7040.6|7059.6|7056.6|7069.6|7066.6|7036.6|7033.6|2045
1619103600000|2021-04-22 15:00:00|7058.6|7055.6|7061.6|7058.6|7068.6|7065.6|7053.6|7050.6|1147
1619107200000|2021-04-22 16:00:00|7061.1|7058.1|7065.6|7062.6|7066.1|7063.1|7055.6|7052.6|334
1619110800000|2021-04-22 17:00:00|7064.6|7061.6|7023.1|7020.1|7065.6|7062.6|7020.6|7017.6|1122
1619114400000|2021-04-22 18:00:00|7023.6|7020.6|7036.1|7033.1|7042.1|7039.1|7018.6|7015.6|417
1619118000000|2021-04-22 19:00:00|7036.6|7033.6|7028.1|7025.1|7041.1|7038.1|7021.1|7018.1|836
1619121600000|2021-04-22 20:00:00|7027.6|7024.6|7030.6|7027.6|7031.6|7028.6|7023.6|7020.6|104
1619125200000|2021-04-22 21:00:00|7029.7|7025.7|7030.8|7026.8|7032|7028|7028.2|7024.2|0
1619128800000|2021-04-22 22:00:00|7030.4|7026.4|7032.7|7028.7|7034.4|7030.4|7030.1|7026.1|0
1619132400000|2021-04-22 23:00:00|7033.1|7029.1|7029.6|7027.6|7037.1|7035.1|7025.1|7023.1|955
1619136000000|2021-04-23 00:00:00|7029.1|7027.1|7052.6|7051.6|7054.6|7053.6|7026.1|7025.1|4643
1619139600000|2021-04-23 01:00:00|7053.1|7052.1|7040.6|7039.6|7056.6|7055.6|7039.6|7038.6|2410
1619143200000|2021-04-23 02:00:00|7040.1|7039.1|7034.6|7033.6|7045.6|7044.6|7031.6|7030.6|1701
1619146800000|2021-04-23 03:00:00|7034.1|7033.1|7037.6|7036.6|7042.6|7041.6|7032.6|7031.6|1324
1619150400000|2021-04-23 04:00:00|7036.1|7035.1|7041.6|7040.6|7045.6|7044.6|7031.6|7030.6|1556
1619154000000|2021-04-23 05:00:00|7042.6|7041.6|7052.6|7051.6|7054.6|7053.6|7037.6|7036.6|2078
1619157600000|2021-04-23 06:00:00|7053.1|7051.1|7049.7|7045.7|7057.1|7055.1|7043.1|7040.6|3576
1619161200000|2021-04-23 07:00:00|7050|7046|7058.6|7055.6|7061.1|7058.1|7041.6|7038.6|481
1619164800000|2021-04-23 08:00:00|7058.1|7055.1|7051.6|7048.6|7058.6|7055.6|7049.6|7046.6|428
1619168400000|2021-04-23 09:00:00|7052.1|7049.1|7045.1|7042.1|7052.6|7049.6|7042.6|7039.6|227
1619172000000|2021-04-23 10:00:00|7045.6|7042.6|7047.1|7044.1|7049.1|7046.1|7043.6|7040.6|131
1619175600000|2021-04-23 11:00:00|7047.6|7044.6|7040.6|7037.6|7049.6|7046.6|7038.6|7035.6|162
1619179200000|2021-04-23 12:00:00|7041.6|7038.6|7036.1|7033.1|7043.6|7040.6|7031.6|7028.6|431
1619182800000|2021-04-23 13:00:00|7035.6|7032.6|7050.6|7047.6|7052.6|7049.6|7035.6|7032.6|525
1619186400000|2021-04-23 14:00:00|7051.1|7048.1|7066.6|7063.6|7067.6|7064.6|7049.6|7046.6|942
1619190000000|2021-04-23 15:00:00|7066.1|7063.1|7065.6|7062.6|7071.6|7068.6|7062.6|7059.6|492
1619193600000|2021-04-23 16:00:00|7066.1|7063.1|7069.6|7066.6|7071.6|7068.6|7066.1|7063.1|275
1619197200000|2021-04-23 17:00:00|7070.1|7067.1|7066.6|7063.6|7071.6|7068.6|7066.1|7063.1|182
1619200800000|2021-04-23 18:00:00|7067.1|7064.1|7068.6|7065.6|7074.1|7071.1|7063.6|7060.6|197
1619204400000|2021-04-23 19:00:00|7070.1|7067.1|7061.1|7058.1|7075.6|7072.6|7057.1|7054.1|1233
1619208000000|2021-04-23 20:00:00|7060.6|7057.6|7051.1|7048.1|7062.6|7059.6|7051.1|7048.1|196
1619388000000|2021-04-25 22:00:00|7058.1|7054.1|7058.9|7054.9|7064.4|7060.4|7055.4|7051.4|0
1619391600000|2021-04-25 23:00:00|7059.2|7055.2|7062.6|7060.6|7064.1|7062.1|7044.1|7042.1|582
1619395200000|2021-04-26 00:00:00|7061.1|7059.1|7049.1|7048.1|7069.6|7068.6|7041.1|7040.1|4919
1619398800000|2021-04-26 01:00:00|7049.6|7048.6|7056.7|7055.7|7061.7|7060.7|7039.1|7038.1|1919
1619402400000|2021-04-26 02:00:00|7056.2|7055.2|7057.7|7056.7|7061.7|7060.7|7044.7|7043.7|1540
1619406000000|2021-04-26 03:00:00|7058.7|7057.7|7052.7|7051.7|7058.7|7057.7|7048.2|7047.2|1013
1619409600000|2021-04-26 04:00:00|7053.2|7052.2|7047.7|7046.7|7058.2|7057.2|7045.7|7044.7|1207
1619413200000|2021-04-26 05:00:00|7046.7|7045.7|7043.7|7042.7|7051.2|7050.2|7036.7|7035.7|2709
1619416800000|2021-04-26 06:00:00|7044.2|7042.2|7042.4|7038.4|7046.2|7044.2|7034.2|7032.2|2858
1619420400000|2021-04-26 07:00:00|7042.5|7038.5|7047.2|7044.2|7049.2|7046.2|7036.7|7033.7|601
1619424000000|2021-04-26 08:00:00|7047.7|7044.7|7039.7|7036.7|7049.7|7046.7|7033.7|7030.7|336
1619427600000|2021-04-26 09:00:00|7039.2|7036.2|7039.2|7036.2|7042.2|7039.2|7033.7|7030.7|484
1619431200000|2021-04-26 10:00:00|7039.7|7036.7|7034.7|7031.7|7039.7|7036.7|7031.7|7028.7|340
1619434800000|2021-04-26 11:00:00|7034.2|7031.2|7039.7|7036.7|7040.7|7037.7|7033.7|7030.7|433
1619438400000|2021-04-26 12:00:00|7038.7|7035.7|7031.7|7028.7|7039.7|7036.7|7030.7|7027.7|502
1619442000000|2021-04-26 13:00:00|7030.7|7027.7|7044.7|7041.7|7047.7|7044.7|7028.7|7025.7|802
1619445600000|2021-04-26 14:00:00|7044.2|7041.2|7044.7|7041.7|7052.7|7049.7|7040.7|7037.7|887
1619449200000|2021-04-26 15:00:00|7043.7|7040.7|7047.2|7044.2|7052.7|7049.7|7041.7|7038.7|385
1619452800000|2021-04-26 16:00:00|7047.7|7044.7|7046.7|7043.7|7050.7|7047.7|7045.2|7042.2|186
1619456400000|2021-04-26 17:00:00|7047.2|7044.2|7048.7|7045.7|7049.2|7046.2|7044.7|7041.7|123
1619460000000|2021-04-26 18:00:00|7049.7|7046.7|7051.7|7048.7|7052.7|7049.7|7047.7|7044.7|113
1619463600000|2021-04-26 19:00:00|7052.2|7049.2|7053.7|7050.7|7056.7|7053.7|7042.7|7039.7|501
1619467200000|2021-04-26 20:00:00|7053.2|7050.2|7051.2|7048.2|7055.7|7052.7|7049.7|7046.7|116
1619470800000|2021-04-26 21:00:00|7053.9|7049.9|7052.8|7048.8|7054.6|7050.6|7052.3|7048.3|0
1619474400000|2021-04-26 22:00:00|7053.5|7049.5|7051.4|7047.4|7054.1|7050.1|7050.1|7046.1|0
1619478000000|2021-04-26 23:00:00|7051.8|7047.8|7055.2|7053.2|7057.2|7055.2|7049.7|7046.2|504
1619481600000|2021-04-27 00:00:00|7055.7|7053.7|7024.7|7023.7|7059.2|7057.2|7015.7|7014.7|5270
1619485200000|2021-04-27 01:00:00|7025.2|7024.2|7006.7|7005.7|7025.7|7024.7|6999.7|6998.7|3688
1619488800000|2021-04-27 02:00:00|7007.7|7006.7|7013.7|7012.7|7013.7|7012.7|7002.7|7001.7|1476
1619492400000|2021-04-27 03:00:00|7012.7|7011.7|7018.7|7017.7|7025.2|7024.2|7010.7|7009.7|1568
1619496000000|2021-04-27 04:00:00|7019.7|7018.7|7025.7|7024.7|7025.7|7024.7|7015.7|7014.7|1570
1619499600000|2021-04-27 05:00:00|7026.2|7025.2|7027.7|7026.7|7031.7|7030.7|7020.7|7019.7|3351
1619503200000|2021-04-27 06:00:00|7028.2|7026.2|7027.1|7023.1|7035.2|7033.2|7022.2|7020.2|4723
1619506800000|2021-04-27 07:00:00|7027.2|7023.2|7035.2|7032.2|7037.7|7034.7|7024.3|7020.3|1245
1619510400000|2021-04-27 08:00:00|7034.7|7031.7|7041.7|7038.7|7044.2|7041.2|7034.2|7031.2|1061
1619514000000|2021-04-27 09:00:00|7041.2|7038.2|7026.2|7023.2|7044.7|7041.7|7024.7|7021.7|712
1619517600000|2021-04-27 10:00:00|7026.7|7023.7|7032.7|7029.7|7034.7|7031.7|7023.7|7020.7|410
1619521200000|2021-04-27 11:00:00|7033.2|7030.2|7026.7|7023.7|7037.7|7034.7|7026.2|7023.2|1146
1619524800000|2021-04-27 12:00:00|7025.7|7022.7|7024.2|7021.2|7033.7|7030.7|7024.2|7021.2|523
1619528400000|2021-04-27 13:00:00|7024.7|7021.7|7028.2|7025.2|7036.2|7033.2|7022.2|7019.2|618
1619532000000|2021-04-27 14:00:00|7027.7|7024.7|7029.7|7026.7|7034.2|7031.2|7016.7|7013.7|880
1619535600000|2021-04-27 15:00:00|7029.2|7026.2|7037.7|7034.7|7038.7|7035.7|7028.7|7025.7|216
1619539200000|2021-04-27 16:00:00|7038.2|7035.2|7033.7|7030.7|7040.2|7037.2|7031.7|7028.7|178
1619542800000|2021-04-27 17:00:00|7033.2|7030.2|7040.7|7037.7|7040.7|7037.7|7032.7|7029.7|133
1619546400000|2021-04-27 18:00:00|7040.2|7037.2|7040.2|7037.2|7044.7|7041.7|7036.7|7033.7|141
1619550000000|2021-04-27 19:00:00|7039.7|7036.7|7044.7|7041.7|7049.7|7046.7|7038.7|7035.7|828
1619553600000|2021-04-27 20:00:00|7045.7|7042.7|7040.7|7037.7|7047.2|7044.2|7036.7|7033.7|276
1619557200000|2021-04-27 21:00:00|7040.1|7036.1|7039.8|7035.8|7040.1|7036.1|7037.8|7033.8|0
1619560800000|2021-04-27 22:00:00|7041.6|7037.6|7041.5|7037.5|7043.9|7039.9|7040.1|7036.1|0
1619564400000|2021-04-27 23:00:00|7041.9|7037.9|7029.2|7027.2|7045.2|7043.2|7027.2|7025.2|719
1619568000000|2021-04-28 00:00:00|7029.7|7027.7|7032.7|7031.7|7044.7|7043.7|7026.7|7025.7|5119
1619571600000|2021-04-28 01:00:00|7032.2|7031.2|7061.7|7060.7|7074.7|7073.7|7026.2|7025.2|4578
1619575200000|2021-04-28 02:00:00|7062.2|7061.2|7059.7|7058.7|7065.7|7064.7|7051.7|7050.7|2252
1619578800000|2021-04-28 03:00:00|7059.2|7058.2|7069.7|7068.7|7069.7|7068.7|7054.7|7053.7|1833
1619582400000|2021-04-28 04:00:00|7069.2|7068.2|7057.7|7056.7|7070.7|7069.7|7057.7|7056.7|1702
1619586000000|2021-04-28 05:00:00|7058.7|7057.7|7065.7|7064.7|7068.7|7067.7|7057.7|7056.7|2543
1619589600000|2021-04-28 06:00:00|7066.2|7064.2|7066.3|7062.3|7070.2|7068.2|7055.2|7053.2|3930
1619593200000|2021-04-28 07:00:00|7066|7062|7061.7|7058.7|7068.8|7064.8|7056.7|7053.7|1247
1619596800000|2021-04-28 08:00:00|7062.7|7059.7|7066.7|7063.7|7069.7|7066.7|7059.7|7056.7|626
1619600400000|2021-04-28 09:00:00|7066.2|7063.2|7069.7|7066.7|7072.2|7069.2|7065.7|7062.7|326
1619604000000|2021-04-28 10:00:00|7070.2|7067.2|7071.7|7068.7|7073.7|7070.7|7068.7|7065.7|271
1619607600000|2021-04-28 11:00:00|7071.2|7068.2|7066.2|7063.2|7073.7|7070.7|7060.7|7057.7|288
1619611200000|2021-04-28 12:00:00|7066.7|7063.7|7072.7|7069.7|7072.7|7069.7|7065.7|7062.7|278
1619614800000|2021-04-28 13:00:00|7073.2|7070.2|7083.7|7080.7|7083.7|7080.7|7070.2|7067.2|577
1619618400000|2021-04-28 14:00:00|7083.2|7080.2|7089.7|7086.7|7090.7|7087.7|7078.7|7075.7|1441
1619622000000|2021-04-28 15:00:00|7088.7|7085.7|7083.7|7080.7|7090.7|7087.7|7082.7|7079.7|1049
1619625600000|2021-04-28 16:00:00|7082.7|7079.7|7084.7|7081.7|7088.7|7085.7|7081.7|7078.7|307
1619629200000|2021-04-28 17:00:00|7085.2|7082.2|7081.7|7078.7|7090.7|7087.7|7081.7|7078.7|294
1619632800000|2021-04-28 18:00:00|7082.2|7079.2|7084.7|7081.7|7092.7|7089.7|7078.7|7075.7|608
1619636400000|2021-04-28 19:00:00|7085.2|7082.2|7081.7|7078.7|7088.7|7085.7|7073.7|7070.7|616
1619640000000|2021-04-28 20:00:00|7081.2|7078.2|7082.2|7079.2|7088.2|7085.2|7078.7|7075.7|186
1619643600000|2021-04-28 21:00:00|7083.2|7079|7080.9|7076.9|7083.6|7079.6|7078.7|7074.7|0
1619647200000|2021-04-28 22:00:00|7082|7078|7083.9|7079.9|7084.8|7080.8|7079.9|7075.9|0
1619650800000|2021-04-28 23:00:00|7083.7|7079.7|7090.2|7088.2|7096.2|7094.2|7082.2|7078.2|673
1619654400000|2021-04-29 00:00:00|7088.7|7086.7|7064.7|7063.7|7088.7|7087.7|7062.7|7061.7|3372
1619658000000|2021-04-29 01:00:00|7065.7|7064.7|7082.7|7081.7|7086.7|7085.7|7064.2|7063.2|1672
1619661600000|2021-04-29 02:00:00|7082.2|7081.2|7084.7|7083.7|7089.7|7088.7|7076.7|7075.7|1672
1619665200000|2021-04-29 03:00:00|7085.2|7084.2|7089.7|7088.7|7092.7|7091.7|7081.7|7080.7|1627
1619668800000|2021-04-29 04:00:00|7089.2|7088.2|7075.7|7074.7|7090.7|7089.7|7073.7|7072.7|2292
1619672400000|2021-04-29 05:00:00|7075.2|7074.2|7076.7|7075.7|7081.7|7080.7|7072.2|7071.2|2549
1619676000000|2021-04-29 06:00:00|7077.2|7075.2|7086.2|7082.2|7086.2|7082.7|7074.2|7072.2|4022
1619679600000|2021-04-29 07:00:00|7086.1|7082.1|7092.7|7089.7|7093.7|7090.7|7083.7|7080.7|776
1619683200000|2021-04-29 08:00:00|7092.2|7089.2|7093.7|7090.7|7099.7|7096.7|7091.2|7088.2|718
1619686800000|2021-04-29 09:00:00|7094.2|7091.2|7092.2|7089.2|7094.2|7091.2|7088.7|7085.7|210
1619690400000|2021-04-29 10:00:00|7091.7|7088.7|7093.7|7090.7|7098.7|7095.7|7088.7|7085.7|166
1619694000000|2021-04-29 11:00:00|7094.7|7091.7|7087.2|7084.2|7095.2|7092.2|7085.7|7082.7|525
1619697600000|2021-04-29 12:00:00|7086.7|7083.7|7093.7|7090.7|7094.2|7091.2|7084.2|7081.2|507
1619701200000|2021-04-29 13:00:00|7093.2|7090.2|7081.2|7078.2|7098.7|7095.7|7080.7|7077.7|864
1619704800000|2021-04-29 14:00:00|7081.7|7078.7|7065.2|7062.2|7082.7|7079.7|7057.7|7054.7|1429
1619708400000|2021-04-29 15:00:00|7064.7|7061.7|7056.7|7053.7|7071.2|7068.2|7054.7|7051.7|824
1619712000000|2021-04-29 16:00:00|7055.7|7052.7|7058.2|7055.2|7059.7|7056.7|7043.7|7040.7|1359
1619715600000|2021-04-29 17:00:00|7058.7|7055.7|7062.2|7059.2|7065.2|7062.2|7054.7|7051.7|249
1619719200000|2021-04-29 18:00:00|7062.7|7059.7|7071.7|7068.7|7078.7|7075.7|7060.7|7057.7|388
1619722800000|2021-04-29 19:00:00|7072.7|7069.7|7073.7|7070.7|7075.7|7072.7|7067.2|7064.2|672
1619726400000|2021-04-29 20:00:00|7073.2|7070.2|7068.7|7065.7|7073.2|7070.2|7066.2|7063.2|152
1619730000000|2021-04-29 21:00:00|7069.1|7065.1|7070.1|7066.1|7071.5|7067.5|7068.2|7064.2|0
1619733600000|2021-04-29 22:00:00|7070.9|7066.9|7068.6|7064.6|7072.1|7068.1|7067|7063|0
1619737200000|2021-04-29 23:00:00|7069|7065|7052.7|7050.7|7072.1|7068.1|7046.2|7044.2|1417
1619740800000|2021-04-30 00:00:00|7052.2|7050.2|7031.7|7030.7|7057.7|7056.7|7023.7|7022.7|4758
1619744400000|2021-04-30 01:00:00|7031.2|7030.2|7033.2|7032.2|7038.7|7037.7|7020.7|7019.7|2014
1619748000000|2021-04-30 02:00:00|7032.7|7031.7|7024.7|7023.7|7041.7|7040.7|7023.7|7022.7|1847
1619751600000|2021-04-30 03:00:00|7024.2|7023.2|7020.7|7019.7|7027.7|7026.7|7014.7|7013.7|1662
1619755200000|2021-04-30 04:00:00|7019.7|7018.7|7015.7|7014.7|7024.2|7023.2|7014.7|7013.7|1447
1619758800000|2021-04-30 05:00:00|7016.2|7015.2|7012.7|7011.7|7021.7|7020.7|7006.2|7005.2|2966
1619762400000|2021-04-30 06:00:00|7013.2|7011.2|7027.9|7023.9|7031.2|7029.2|7011.2|7009.2|7836
1619766000000|2021-04-30 07:00:00|7027.8|7023.8|7031.2|7028.2|7043.7|7040.7|7022.7|7019.7|1183
1619769600000|2021-04-30 08:00:00|7031.7|7028.7|7028.2|7025.2|7036.7|7033.7|7026.2|7023.2|1032
1619773200000|2021-04-30 09:00:00|7027.7|7024.7|7027.7|7024.7|7034.7|7031.7|7027.2|7024.2|330
1619776800000|2021-04-30 10:00:00|7028.2|7025.2|7014.2|7011.2|7028.2|7025.2|7007.2|7004.2|735
1619780400000|2021-04-30 11:00:00|7014.7|7011.7|7023.7|7020.7|7024.2|7021.2|7009.7|7006.7|183
1619784000000|2021-04-30 12:00:00|7024.2|7021.2|7029.7|7026.7|7032.2|7029.2|7019.7|7016.7|556
1619787600000|2021-04-30 13:00:00|7030.2|7027.2|7035.7|7032.7|7037.7|7034.7|7018.2|7015.2|907
1619791200000|2021-04-30 14:00:00|7036.7|7033.7|7023.2|7020.2|7041.7|7038.7|7019.7|7016.7|1379
1619794800000|2021-04-30 15:00:00|7022.2|7019.2|7021.7|7018.7|7024.7|7021.7|7011.7|7008.7|852
1619798400000|2021-04-30 16:00:00|7022.2|7019.2|7019.2|7016.2|7024.7|7021.7|7016.2|7013.2|352
1619802000000|2021-04-30 17:00:00|7018.7|7015.7|7007.7|7004.7|7023.7|7020.7|7005.7|7002.7|351
1619805600000|2021-04-30 18:00:00|7008.7|7005.7|7010.2|7007.2|7013.2|7010.2|7005.7|7002.7|248
1619809200000|2021-04-30 19:00:00|7010.7|7007.7|7016.7|7013.7|7017.2|7014.2|7003.7|7000.7|713
1619812800000|2021-04-30 20:00:00|7015.7|7012.7|7018.3|7014.3|7023.7|7020.7|7012.7|7009.7|215
1619992800000|2021-05-02 22:00:00|7021.9|7017.9|7024.2|7020.2|7026.4|7022.4|7019.8|7015.8|0
1619996400000|2021-05-02 23:00:00|7024.6|7020.6|7032.7|7030.7|7038.7|7036.7|7024.3|7020.3|1067
1620000000000|2021-05-03 00:00:00|7032.2|7030.2|7052.7|7051.7|7061.7|7060.7|7027.7|7026.7|4769
1620003600000|2021-05-03 01:00:00|7053.2|7052.2|7037.2|7036.2|7056.7|7055.7|7036.7|7035.7|3278
1620007200000|2021-05-03 02:00:00|7036.7|7035.7|7019.7|7018.7|7040.7|7039.7|7019.7|7018.7|1755
1620010800000|2021-05-03 03:00:00|7020.2|7019.2|7021.7|7020.7|7030.7|7029.7|7019.7|7018.7|1192
1620014400000|2021-05-03 04:00:00|7022.2|7021.2|7027.7|7026.7|7027.7|7026.7|7017.7|7016.7|1327
1620018000000|2021-05-03 05:00:00|7028.7|7027.7|7025.7|7024.7|7030.2|7029.2|7023.7|7022.7|1418
1620021600000|2021-05-03 06:00:00|7026.2|7024.2|7028.9|7024.9|7029.3|7027.2|7022.2|7020.2|2307
1620025200000|2021-05-03 07:00:00|7029.2|7025.2|7044.2|7041.2|7045.7|7042.7|7027.7|7024.5|1181
1620028800000|2021-05-03 08:00:00|7043.7|7040.7|7031.2|7028.2|7044.7|7041.7|7030.7|7027.7|647
1620032400000|2021-05-03 09:00:00|7031.7|7028.7|7018.7|7015.7|7031.7|7028.7|7009.2|7006.2|411
1620036000000|2021-05-03 10:00:00|7017.7|7014.7|7029.7|7026.7|7034.7|7031.7|7017.7|7014.7|515
1620039600000|2021-05-03 11:00:00|7030.2|7027.2|7036.2|7033.2|7041.7|7038.7|7029.2|7026.2|357
1620043200000|2021-05-03 12:00:00|7035.7|7032.7|7031.7|7028.7|7038.7|7035.7|7030.7|7027.7|554
1620046800000|2021-05-03 13:00:00|7032.2|7029.2|7038.2|7035.2|7041.2|7038.2|7030.7|7027.7|767
1620050400000|2021-05-03 14:00:00|7035.2|7032.2|7037.7|7034.7|7043.7|7040.7|7029.7|7026.7|1068
1620054000000|2021-05-03 15:00:00|7037.2|7034.2|7039.7|7036.7|7041.2|7038.2|7030.7|7027.7|661
1620057600000|2021-05-03 16:00:00|7039.2|7036.2|7043.2|7040.2|7044.7|7041.7|7038.7|7035.7|449
1620061200000|2021-05-03 17:00:00|7043.7|7040.7|7042.2|7039.2|7045.7|7042.7|7036.7|7033.7|497
1620064800000|2021-05-03 18:00:00|7041.7|7038.7|7046.7|7043.7|7048.2|7045.2|7040.7|7037.7|176
1620068400000|2021-05-03 19:00:00|7047.2|7044.2|7043.7|7040.7|7047.7|7044.7|7033.7|7030.7|953
1620072000000|2021-05-03 20:00:00|7044.2|7041.2|7039.7|7036.7|7044.7|7041.7|7036.2|7033.2|118
1620075600000|2021-05-03 21:00:00|7041.3|7037.3|7041.1|7037.1|7041.7|7037.7|7038.5|7034.5|0
1620079200000|2021-05-03 22:00:00|7042.5|7038.5|7042.7|7038.7|7045.3|7041.3|7040.2|7036.2|0
1620082800000|2021-05-03 23:00:00|7042.8|7038.8|7048|7046|7049|7047|7038.6|7034.6|704
1620086400000|2021-05-04 00:00:00|7048.5|7046.5|7045.5|7044.5|7057|7056|7036.5|7035.5|5014
1620090000000|2021-05-04 01:00:00|7046|7045|7038.5|7037.5|7049.5|7048.5|7029.5|7028.5|2661
1620093600000|2021-05-04 02:00:00|7039.5|7038.5|7053.5|7052.5|7055.5|7054.5|7033.5|7032.5|3068
1620097200000|2021-05-04 03:00:00|7053|7052|7061.5|7060.5|7066.5|7065.5|7050.5|7049.5|2691
1620100800000|2021-05-04 04:00:00|7062.5|7061.5|7061.5|7060.5|7066.5|7065.5|7052.5|7051.5|1688
1620104400000|2021-05-04 05:00:00|7062.5|7061.5|7058.5|7057.5|7064.5|7063.5|7054.5|7053.5|2445
1620108000000|2021-05-04 06:00:00|7058.6|7056.6|7063.2|7059.2|7068.6|7066.6|7057.6|7054.7|3198
1620111600000|2021-05-04 07:00:00|7062.8|7058.8|7067.6|7064.6|7074.1|7071.1|7060.6|7057.6|959
1620115200000|2021-05-04 08:00:00|7068.1|7065.1|7075.1|7072.1|7075.1|7072.1|7063.1|7060.1|695
1620118800000|2021-05-04 09:00:00|7074.6|7071.6|7075.1|7072.1|7076.1|7073.1|7069.1|7066.1|426
1620122400000|2021-05-04 10:00:00|7075.6|7072.6|7084.1|7081.1|7089.1|7086.1|7075.1|7072.1|550
1620126000000|2021-05-04 11:00:00|7083.6|7080.6|7059.6|7056.6|7088.1|7085.1|7047.1|7044.1|1244
1620129600000|2021-05-04 12:00:00|7059.1|7056.1|7048.6|7045.6|7060.1|7057.1|7045.1|7042.1|846
1620133200000|2021-05-04 13:00:00|7050.1|7047.1|7023.6|7020.6|7063.6|7060.6|7022.1|7019.1|1469
1620136800000|2021-05-04 14:00:00|7023.1|7020.1|7019.1|7016.1|7034.1|7031.1|7013.1|7010.1|2044
1620140400000|2021-05-04 15:00:00|7018.6|7015.6|7011.1|7008.1|7027.6|7024.6|7008.1|7005.1|1458
1620144000000|2021-05-04 16:00:00|7010.6|7007.6|7019.1|7016.1|7029.1|7026.1|7010.6|7007.6|441
1620147600000|2021-05-04 17:00:00|7018.6|7015.6|7026.1|7023.1|7032.6|7029.6|7017.1|7014.1|347
1620151200000|2021-05-04 18:00:00|7025.1|7022.1|7034.1|7031.1|7039.1|7036.1|7023.1|7020.1|340
1620154800000|2021-05-04 19:00:00|7034.6|7031.6|7040.1|7037.1|7041.1|7038.1|7027.1|7024.1|860
1620158400000|2021-05-04 20:00:00|7040.6|7037.6|7036.1|7033.1|7041.1|7038.1|7032.1|7029.1|166
1620162000000|2021-05-04 21:00:00|7038.4|7034.4|7039.7|7035.7|7039.8|7035.8|7037.4|7033.4|0
1620165600000|2021-05-04 22:00:00|7039.6|7035.6|7036.5|7032.5|7040.8|7036.8|7033.6|7029.6|0
1620169200000|2021-05-04 23:00:00|7036.9|7032.9|7048.7|7046.7|7048.7|7046.7|7034.7|7030.7|848
1620172800000|2021-05-05 00:00:00|7048.2|7046.2|7086.2|7085.2|7087.2|7086.2|7041.2|7040.2|5795
1620176400000|2021-05-05 01:00:00|7086.7|7085.7|7114.2|7113.2|7120.2|7119.2|7083.2|7082.2|6408
1620180000000|2021-05-05 02:00:00|7114.7|7113.7|7117.2|7116.2|7120.2|7119.2|7110.7|7109.7|2600
1620183600000|2021-05-05 03:00:00|7116.7|7115.7|7111.7|7110.7|7118.2|7117.2|7110.2|7109.2|1633
1620187200000|2021-05-05 04:00:00|7112.2|7111.2|7107.2|7106.2|7113.2|7112.2|7106.2|7105.2|1892
1620190800000|2021-05-05 05:00:00|7106.2|7105.2|7093.2|7092.2|7107.2|7106.2|7089.2|7088.2|3632
1620194400000|2021-05-05 06:00:00|7093.7|7091.7|7096.9|7092.9|7099.8|7095.8|7088.7|7086.7|3823
1620198000000|2021-05-05 07:00:00|7097.3|7093.3|7104.7|7101.7|7108.2|7105.2|7088.2|7085.2|1056
1620201600000|2021-05-05 08:00:00|7104.2|7101.2|7101.7|7098.7|7108.2|7105.2|7099.7|7096.7|797
1620205200000|2021-05-05 09:00:00|7102.2|7099.2|7103.2|7100.2|7107.2|7104.2|7099.2|7096.2|428
1620208800000|2021-05-05 10:00:00|7103.7|7100.7|7098.7|7095.7|7104.2|7101.2|7098.2|7095.2|291
1620212400000|2021-05-05 11:00:00|7099.2|7096.2|7095.2|7092.2|7099.2|7096.2|7092.2|7089.2|265
1620216000000|2021-05-05 12:00:00|7095.7|7092.7|7098.2|7095.2|7101.7|7098.7|7095.2|7092.2|568
1620219600000|2021-05-05 13:00:00|7097.2|7094.2|7097.7|7094.7|7103.2|7100.2|7091.2|7088.2|676
1620223200000|2021-05-05 14:00:00|7098.2|7095.2|7102.7|7099.7|7110.2|7107.2|7087.2|7084.2|1936
1620226800000|2021-05-05 15:00:00|7103.7|7100.7|7123.2|7120.2|7123.2|7120.2|7102.2|7099.2|810
1620230400000|2021-05-05 16:00:00|7123.7|7120.7|7117.2|7114.2|7125.7|7122.7|7113.2|7110.2|498
1620234000000|2021-05-05 17:00:00|7117.7|7114.7|7118.7|7115.7|7119.7|7116.7|7110.7|7107.7|162
1620237600000|2021-05-05 18:00:00|7119.2|7116.2|7119.2|7116.2|7123.2|7120.2|7115.2|7112.2|192
1620241200000|2021-05-05 19:00:00|7118.7|7115.7|7108.2|7105.2|7119.2|7116.2|7095.7|7092.7|1046
1620244800000|2021-05-05 20:00:00|7108.7|7105.7|7099.2|7096.2|7108.7|7105.7|7098.7|7095.7|119
1620248400000|2021-05-05 21:00:00|7100.7|7096.7|7103.7|7099.7|7104.2|7100.2|7097.1|7093.1|0
1620252000000|2021-05-05 22:00:00|7104.9|7100.9|7102.2|7098.2|7108|7104|7100.2|7096.2|0
1620255600000|2021-05-05 23:00:00|7102.6|7098.6|7117.3|7115.3|7120.8|7118.8|7102.3|7098.3|911
1620259200000|2021-05-06 00:00:00|7116.3|7114.3|7070.8|7069.8|7122.8|7121.8|7068.8|7067.8|5460
1620262800000|2021-05-06 01:00:00|7071.3|7070.3|7070.3|7069.3|7073.8|7072.8|7048.8|7047.8|5098
1620266400000|2021-05-06 02:00:00|7069.8|7068.8|7055.3|7054.3|7071.8|7070.8|7045.8|7044.8|3859
1620270000000|2021-05-06 03:00:00|7054.8|7053.8|7058.8|7057.8|7069.8|7068.8|7052.8|7051.8|2514
1620273600000|2021-05-06 04:00:00|7058.3|7057.3|7042.8|7041.8|7061.8|7060.8|7039.8|7038.8|2193
1620277200000|2021-05-06 05:00:00|7043.8|7042.8|7058.3|7057.3|7059.8|7058.8|7042.8|7041.8|3233
1620280800000|2021-05-06 06:00:00|7058.8|7056.8|7058.2|7054.2|7063.8|7061.8|7048.3|7045.9|3994
1620284400000|2021-05-06 07:00:00|7058|7054|7066.8|7063.8|7072.8|7069.8|7054.8|7051.8|1446
1620288000000|2021-05-06 08:00:00|7066.3|7063.3|7064.8|7061.8|7074.8|7071.8|7060.8|7057.8|761
1620291600000|2021-05-06 09:00:00|7064.3|7061.3|7059.8|7056.8|7069.3|7066.3|7049.3|7046.3|564
1620295200000|2021-05-06 10:00:00|7060.3|7057.3|7064.3|7061.3|7070.8|7067.8|7060.3|7057.3|423
1620298800000|2021-05-06 11:00:00|7064.8|7061.8|7066.8|7063.8|7068.8|7065.8|7061.3|7058.3|459
1620302400000|2021-05-06 12:00:00|7067.3|7064.3|7069.3|7066.3|7071.8|7068.8|7057.8|7054.8|413
1620306000000|2021-05-06 13:00:00|7068.8|7065.8|7048.8|7045.8|7074.8|7071.8|7048.8|7045.8|1050
1620309600000|2021-05-06 14:00:00|7047.8|7044.8|7054.8|7051.8|7054.8|7051.8|7037.8|7034.8|987
1620313200000|2021-05-06 15:00:00|7054.3|7051.3|7070.8|7067.8|7072.8|7069.8|7042.8|7039.8|1054
1620316800000|2021-05-06 16:00:00|7071.3|7068.3|7066.8|7063.8|7071.8|7068.8|7060.8|7057.8|885
1620320400000|2021-05-06 17:00:00|7065.8|7062.8|7055.8|7052.8|7068.8|7065.8|7055.3|7052.3|309
1620324000000|2021-05-06 18:00:00|7056.3|7053.3|7055.8|7052.8|7059.3|7056.3|7048.3|7045.3|238
1620327600000|2021-05-06 19:00:00|7056.3|7053.3|7073.8|7070.8|7076.3|7073.3|7053.8|7050.8|1200
1620331200000|2021-05-06 20:00:00|7074.8|7071.8|7073.3|7070.3|7074.8|7071.8|7070.8|7067.8|178
1620334800000|2021-05-06 21:00:00|7074.3|7070.2|7075|7071|7075.3|7071.3|7072.8|7068.8|0
1620338400000|2021-05-06 22:00:00|7076.8|7072.8|7073.3|7069.3|7077.9|7073.9|7073.1|7069.1|0
1620342000000|2021-05-06 23:00:00|7073.7|7069.7|7070.7|7068.7|7079.2|7077.2|7065.2|7063.2|855
1620345600000|2021-05-07 00:00:00|7071.2|7069.2|7083.7|7082.7|7085.7|7084.7|7050.7|7049.7|4791
1620349200000|2021-05-07 01:00:00|7084.2|7083.2|7090.7|7089.7|7100.7|7099.7|7084.2|7083.2|2286
1620352800000|2021-05-07 02:00:00|7091.2|7090.2|7085.2|7084.2|7094.7|7093.7|7078.7|7077.7|2656
1620356400000|2021-05-07 03:00:00|7085.7|7084.7|7085.2|7084.2|7089.7|7088.7|7079.7|7078.7|1880
1620360000000|2021-05-07 04:00:00|7085.7|7084.7|7082.7|7081.7|7085.7|7084.7|7079.2|7078.2|990
1620363600000|2021-05-07 05:00:00|7082.2|7081.2|7076.7|7075.7|7084.7|7083.7|7073.2|7072.2|2101
1620367200000|2021-05-07 06:00:00|7070|7068|7080.4|7076.4|7083.2|7079.2|7065|7063|3915
1620370800000|2021-05-07 07:00:00|7080.5|7076.5|7080.5|7077.5|7083.5|7080.5|7073.5|7070.5|904
1620374400000|2021-05-07 08:00:00|7081|7078|7088|7085|7088|7085|7077.5|7074.5|332
1620378000000|2021-05-07 09:00:00|7087.5|7084.5|7091.5|7088.5|7091.5|7088.5|7087.5|7084.5|281
1620381600000|2021-05-07 10:00:00|7092|7089|7092.5|7089.5|7095|7092|7090.5|7087.5|359
1620385200000|2021-05-07 11:00:00|7093.5|7090.5|7085.5|7082.5|7093.5|7090.5|7083.5|7080.5|207
1620388800000|2021-05-07 12:00:00|7085|7082|7073|7070|7086|7083|7063.5|7060.5|1473
1620392400000|2021-05-07 13:00:00|7073.5|7070.5|7083.5|7080.5|7086|7083|7065|7062|1301
1620396000000|2021-05-07 14:00:00|7084|7081|7092.5|7089.5|7099.5|7096.5|7082.5|7079.5|1533
1620399600000|2021-05-07 15:00:00|7093.5|7090.5|7087.5|7084.5|7094.5|7091.5|7086.5|7083.5|543
1620403200000|2021-05-07 16:00:00|7088|7085|7091.5|7088.5|7093|7090|7085.5|7082.5|376
1620406800000|2021-05-07 17:00:00|7092|7089|7087|7084|7092.5|7089.5|7083.5|7080.5|226
1620410400000|2021-05-07 18:00:00|7087.5|7084.5|7093.5|7090.5|7094.5|7091.5|7081.5|7078.5|173
1620414000000|2021-05-07 19:00:00|7094|7091|7083.5|7080.5|7097.5|7094.5|7080.5|7077.5|931
1620417600000|2021-05-07 20:00:00|7084|7081|7080.5|7077.5|7090.5|7087.5|7080.5|7077.5|223
1620597600000|2021-05-09 22:00:00|7084.9|7080.9|7093|7089|7093.6|7089.6|7084.9|7080.9|0
1620601200000|2021-05-09 23:00:00|7092.8|7088.8|7091.2|7089.2|7099.2|7097.2|7085.2|7083.2|939
1620604800000|2021-05-10 00:00:00|7091.7|7089.7|7137.2|7136.2|7148.7|7147.7|7087.7|7086.7|6046
1620608400000|2021-05-10 01:00:00|7137.7|7136.7|7160.2|7159.2|7169.7|7168.7|7135.7|7134.7|5464
1620612000000|2021-05-10 02:00:00|7160.7|7159.7|7155.7|7154.7|7170.7|7169.7|7149.7|7148.7|4084
1620615600000|2021-05-10 03:00:00|7156.7|7155.7|7142.7|7141.7|7158.7|7157.7|7135.7|7134.7|2602
1620619200000|2021-05-10 04:00:00|7142.2|7141.2|7150.7|7149.7|7153.7|7152.7|7141.7|7140.7|1645
1620622800000|2021-05-10 05:00:00|7151.2|7150.2|7165.7|7164.7|7166.7|7165.7|7144.7|7143.7|3536
1620626400000|2021-05-10 06:00:00|7166.2|7164.2|7167.8|7163.8|7174.2|7172.2|7161.9|7157.9|6321
1620630000000|2021-05-10 07:00:00|7167.7|7163.7|7152.2|7149.2|7168|7164|7147.7|7144.7|1236
1620633600000|2021-05-10 08:00:00|7151.7|7148.7|7147.7|7144.7|7158.2|7155.2|7147.7|7144.7|528
1620637200000|2021-05-10 09:00:00|7147.2|7144.2|7143.7|7140.7|7150.7|7147.7|7141.7|7138.7|666
1620640800000|2021-05-10 10:00:00|7144.7|7141.7|7143.7|7140.7|7145.7|7142.7|7140.7|7137.7|372
1620644400000|2021-05-10 11:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7139.7|7136.7|316
1620648000000|2021-05-10 12:00:00|7144.2|7141.2|7141.7|7138.7|7145.2|7142.2|7140.2|7137.2|675
1620651600000|2021-05-10 13:00:00|7140.7|7137.7|7148.7|7145.7|7149.2|7146.2|7137.2|7134.2|1022
1620655200000|2021-05-10 14:00:00|7148.2|7145.2|7147.7|7144.7|7150.7|7147.7|7139.7|7136.7|1116
1620658800000|2021-05-10 15:00:00|7148.2|7145.2|7156.7|7153.7|7160.7|7157.7|7146.7|7143.7|709
1620662400000|2021-05-10 16:00:00|7157.2|7154.2|7151.7|7148.7|7160.2|7157.2|7150.7|7147.7|423
1620666000000|2021-05-10 17:00:00|7152.2|7149.2|7149.7|7146.7|7155.7|7152.7|7148.7|7145.7|235
1620669600000|2021-05-10 18:00:00|7150.2|7147.2|7133.2|7130.2|7150.7|7147.7|7127.7|7124.7|446
1620673200000|2021-05-10 19:00:00|7132.7|7129.7|7114.7|7111.7|7134.7|7131.7|7111.7|7108.7|746
1620676800000|2021-05-10 20:00:00|7115.7|7112.7|7115.7|7112.7|7118.2|7115.2|7111.2|7108.2|170
1620680400000|2021-05-10 21:00:00|7114.4|7110.4|7121.6|7117.6|7123.9|7119.9|7114.3|7110.3|0
1620684000000|2021-05-10 22:00:00|7120|7116|7130.7|7126.7|7131.4|7127.4|7120|7116|0
1620687600000|2021-05-10 23:00:00|7130.9|7126.9|7138.2|7136.2|7138.7|7136.7|7121.2|7117.2|837
1620691200000|2021-05-11 00:00:00|7138.7|7136.7|7115.2|7114.2|7146.7|7145.7|7112.7|7111.7|5658
1620694800000|2021-05-11 01:00:00|7114.7|7113.7|7104.7|7103.7|7131.2|7130.2|7103.7|7102.7|3589
1620698400000|2021-05-11 02:00:00|7105.2|7104.2|7088.7|7087.7|7105.2|7104.2|7074.7|7073.7|3947
1620702000000|2021-05-11 03:00:00|7087.7|7086.7|7092.7|7091.7|7098.7|7097.7|7086.2|7085.2|2380
1620705600000|2021-05-11 04:00:00|7092.2|7091.2|7092.7|7091.7|7102.7|7101.7|7086.7|7085.7|1811
1620709200000|2021-05-11 05:00:00|7093.7|7092.7|7101.7|7100.7|7104.2|7103.2|7090.7|7089.7|3470
1620712800000|2021-05-11 06:00:00|7102.1|7100.1|7093.3|7089.3|7104.1|7102.1|7084.1|7082.1|4900
1620716400000|2021-05-11 07:00:00|7093.1|7089.1|7073.6|7070.6|7097.4|7093.4|7060.6|7057.6|1378
1620720000000|2021-05-11 08:00:00|7073.1|7070.1|7047.6|7044.6|7074.1|7071.1|7043.6|7040.6|1338
1620723600000|2021-05-11 09:00:00|7048.6|7045.6|7051.1|7048.1|7061.6|7058.6|7046.6|7043.6|1007
1620727200000|2021-05-11 10:00:00|7050.6|7047.6|7045.6|7042.6|7055.1|7052.1|7038.6|7035.6|369
1620730800000|2021-05-11 11:00:00|7046.1|7043.1|7041.1|7038.1|7048.1|7045.1|7039.6|7036.6|395
1620734400000|2021-05-11 12:00:00|7040.6|7037.6|7030.6|7027.6|7045.1|7042.1|7028.6|7025.6|821
1620738000000|2021-05-11 13:00:00|7030.1|7027.1|7057.6|7054.6|7057.6|7054.6|7025.6|7022.6|1364
1620741600000|2021-05-11 14:00:00|7058.1|7055.1|7015.1|7012.1|7061.6|7058.6|6993.1|6990.1|3321
1620745200000|2021-05-11 15:00:00|7014.6|7011.6|7036.1|7033.1|7040.6|7037.6|7003.6|7000.6|1070
1620748800000|2021-05-11 16:00:00|7036.6|7033.6|7020.1|7017.1|7040.6|7037.6|7016.6|7013.6|321
1620752400000|2021-05-11 17:00:00|7020.6|7017.6|7044.1|7041.1|7048.6|7045.6|7019.6|7016.6|421
1620756000000|2021-05-11 18:00:00|7044.6|7041.6|7049.1|7046.1|7051.1|7048.1|7036.1|7033.1|472
1620759600000|2021-05-11 19:00:00|7048.6|7045.6|7050.1|7047.1|7063.6|7060.6|7041.6|7038.6|1485
1620763200000|2021-05-11 20:00:00|7050.6|7047.6|7044.6|7041.6|7055.6|7052.6|7043.1|7040.1|183
1620766800000|2021-05-11 21:00:00|7046.1|7042.1|7046.8|7042.8|7048.2|7044.2|7045.2|7041.2|0
1620770400000|2021-05-11 22:00:00|7047|7043|7053.6|7049.6|7054|7050|7044.9|7040.9|0
1620774000000|2021-05-11 23:00:00|7053.8|7049.8|7063.1|7061.1|7064.1|7062.1|7028.6|7026.6|1258
1620777600000|2021-05-12 00:00:00|7062.6|7060.6|7039.1|7038.1|7092.6|7091.6|7035.6|7034.6|6198
1620781200000|2021-05-12 01:00:00|7039.6|7038.6|7021.6|7020.6|7056.6|7055.6|7011.6|7010.6|6254
1620784800000|2021-05-12 02:00:00|7022.6|7021.6|7049.7|7048.7|7054.7|7053.7|7022.6|7021.6|4610
1620788400000|2021-05-12 03:00:00|7050.7|7049.7|7028.7|7027.7|7056.7|7055.7|7026.7|7025.7|3301
1620792000000|2021-05-12 04:00:00|7028.2|7027.2|7026.2|7025.2|7030.7|7029.7|7000.7|6999.7|4763
1620795600000|2021-05-12 05:00:00|7026.7|7025.7|7038.7|7037.7|7043.7|7042.7|7026.7|7025.7|3467
1620799200000|2021-05-12 06:00:00|7038.2|7037.2|7036.7|7032.7|7040.4|7038.4|7022.4|7020.4|4814
1620802800000|2021-05-12 07:00:00|7036.9|7032.9|7051.9|7048.9|7053.9|7050.9|7032.9|7029.9|1300
1620806400000|2021-05-12 08:00:00|7052.4|7049.4|7050.9|7047.9|7058.9|7055.9|7047.4|7044.4|917
1620810000000|2021-05-12 09:00:00|7050.4|7047.4|7051.4|7048.4|7056.9|7053.9|7043.9|7040.9|292
1620813600000|2021-05-12 10:00:00|7050.9|7047.9|7039.9|7036.9|7058.9|7055.9|7038.4|7035.4|271
1620817200000|2021-05-12 11:00:00|7040.4|7037.4|7045.9|7042.9|7047.4|7044.4|7037.9|7034.9|214
1620820800000|2021-05-12 12:00:00|7046.4|7043.4|7048.4|7045.4|7053.9|7050.9|7018.4|7015.4|1796
1620824400000|2021-05-12 13:00:00|7048.9|7045.9|7056.9|7053.9|7068.4|7065.4|7041.4|7038.4|1176
1620828000000|2021-05-12 14:00:00|7056.4|7053.4|7044.4|7041.4|7070.9|7067.9|7042.9|7039.9|2006
1620831600000|2021-05-12 15:00:00|7044.9|7041.9|7034.4|7031.4|7054.4|7051.4|7031.4|7028.4|1291
1620835200000|2021-05-12 16:00:00|7034.9|7031.9|7033.4|7030.4|7038.4|7035.4|7023.9|7020.9|665
1620838800000|2021-05-12 17:00:00|7032.9|7029.9|7018.9|7015.9|7041.4|7038.4|7018.9|7015.9|658
1620842400000|2021-05-12 18:00:00|7017.9|7014.9|7013.9|7010.9|7020.9|7017.9|7000.9|6997.9|805
1620846000000|2021-05-12 19:00:00|7013.4|7010.4|7000.9|6997.9|7014.9|7011.9|6987.9|6984.9|1372
1620849600000|2021-05-12 20:00:00|7000.4|6997.4|6996.9|6993.9|7005.9|7002.9|6992.9|6989.9|280
1620853200000|2021-05-12 21:00:00|6996.7|6992.7|7000.2|6996.2|7001.1|6997.1|6995.7|6991.7|3
1620856800000|2021-05-12 22:00:00|6999.5|6995.5|7010.1|7006.1|7014.2|7010.2|6999.5|6995.5|0
1620860400000|2021-05-12 23:00:00|7009.9|7005.9|7004.9|7002.9|7017.4|7015.4|6999.4|6997.4|1310
1620864000000|2021-05-13 00:00:00|7004.4|7002.4|7020.9|7019.9|7028.9|7027.9|6997.9|6996.9|4956
1620867600000|2021-05-13 01:00:00|7021.4|7020.4|7017.3|7016.3|7026.8|7025.8|7006.9|7005.9|3175
1620871200000|2021-05-13 02:00:00|7017.8|7016.8|7013.8|7012.8|7020.8|7019.8|7012.8|7011.8|2264
1620874800000|2021-05-13 03:00:00|7014.3|7013.3|7004.8|7003.8|7020.8|7019.8|6995.8|6994.8|2520
1620878400000|2021-05-13 04:00:00|7004.3|7003.3|6992.8|6991.8|7010.8|7009.8|6990.8|6989.8|2278
1620882000000|2021-05-13 05:00:00|6992.3|6991.3|6963.8|6962.8|7001.8|7000.8|6962.8|6961.8|5729
1620885600000|2021-05-13 06:00:00|6964.3|6962.3|6978.3|6974.3|6989.8|6987.8|6963.3|6961.3|6957
1620889200000|2021-05-13 07:00:00|6977.9|6973.9|6929.3|6926.3|6979.1|6975.1|6927.3|6924.3|1864
1620892800000|2021-05-13 08:00:00|6929.8|6926.8|6920.8|6917.8|6935.3|6932.3|6905.3|6902.3|1550
1620896400000|2021-05-13 09:00:00|6921.3|6918.3|6933.3|6930.3|6938.8|6935.8|6918.8|6915.8|864
1620900000000|2021-05-13 10:00:00|6932.8|6929.8|6943.8|6940.8|6945.3|6942.3|6926.8|6923.8|549
1620903600000|2021-05-13 11:00:00|6943.3|6940.3|6955.3|6952.3|6957.8|6954.8|6932.8|6929.8|694
1620907200000|2021-05-13 12:00:00|6955.8|6952.8|6972.8|6969.8|6978.3|6975.3|6953.8|6950.8|661
1620910800000|2021-05-13 13:00:00|6972.3|6969.3|7003.3|7000.3|7004.3|7001.3|6971.8|6968.8|972
1620914400000|2021-05-13 14:00:00|7003.8|7000.8|7025.8|7022.8|7026.8|7023.8|7003.8|7000.8|1191
1620918000000|2021-05-13 15:00:00|7026.3|7023.3|7006.8|7003.8|7026.8|7023.8|7000.8|6997.8|1211
1620921600000|2021-05-13 16:00:00|7007.3|7004.3|7014.3|7011.3|7022.8|7019.8|7005.3|7002.3|863
1620925200000|2021-05-13 17:00:00|7014.8|7011.8|7007.8|7004.8|7022.8|7019.8|6998.3|6995.3|532
1620928800000|2021-05-13 18:00:00|7007.3|7004.3|7028.3|7025.3|7033.8|7030.8|7007.3|7004.3|341
1620932400000|2021-05-13 19:00:00|7027.8|7024.8|7032.8|7029.8|7041.8|7038.8|7027.8|7024.8|721
1620936000000|2021-05-13 20:00:00|7031.8|7028.8|7029.3|7026.3|7032.8|7029.8|7025.3|7022.3|219
1620939600000|2021-05-13 21:00:00|7029.1|7025.1|7029.8|7025.8|7031.6|7027.6|7025.1|7021.1|0
1620943200000|2021-05-13 22:00:00|7031.9|7027.9|7028.1|7024.1|7031.9|7027.9|7023.3|7019.3|0
1620946800000|2021-05-13 23:00:00|7028.3|7024.3|7041.3|7039.3|7046.3|7044.3|7020.9|7016.9|1019
1620950400000|2021-05-14 00:00:00|7040.8|7038.8|7049.8|7048.8|7051.8|7050.8|7033.3|7032.3|5105
1620954000000|2021-05-14 01:00:00|7050.3|7049.3|7040.3|7039.3|7050.8|7049.8|7024.8|7023.8|2768
1620957600000|2021-05-14 02:00:00|7039.8|7038.8|7035.8|7034.8|7048.8|7047.8|7029.8|7028.8|1961
1620961200000|2021-05-14 03:00:00|7036.3|7035.3|7049.8|7048.8|7057.8|7056.8|7035.8|7034.8|2799
1620964800000|2021-05-14 04:00:00|7050.8|7049.8|7027.8|7026.8|7050.8|7049.8|7025.8|7024.8|3345
1620968400000|2021-05-14 05:00:00|7028.3|7027.3|7023.8|7022.8|7039.8|7038.8|7018.8|7017.8|4156
1620972000000|2021-05-14 06:00:00|7020.2|7018.2|7016.9|7012.9|7022.2|7020.2|7003.2|6999.4|6043
1620975600000|2021-05-14 07:00:00|7016.8|7012.8|7005.2|7002.2|7018.7|7015.7|7001.7|6998.7|997
1620979200000|2021-05-14 08:00:00|7005.7|7002.7|7009.2|7006.2|7013.2|7010.2|7001.7|6998.7|742
1620982800000|2021-05-14 09:00:00|7008.7|7005.7|7009.7|7006.7|7017.7|7014.7|7008.7|7005.7|555
1620986400000|2021-05-14 10:00:00|7009.2|7006.2|7010.2|7007.2|7015.7|7012.7|7007.2|7004.2|328
1620990000000|2021-05-14 11:00:00|7009.7|7006.7|7012.7|7009.7|7017.7|7014.7|7008.7|7005.7|304
1620993600000|2021-05-14 12:00:00|7012.2|7009.2|7009.7|7006.7|7014.7|7011.7|7002.7|6999.7|532
1620997200000|2021-05-14 13:00:00|7009.2|7006.2|7028.7|7025.7|7028.7|7025.7|7008.7|7005.7|710
1621000800000|2021-05-14 14:00:00|7029.7|7026.7|7031.7|7028.7|7032.7|7029.7|7011.7|7008.7|1421
1621004400000|2021-05-14 15:00:00|7032.2|7029.2|7035.7|7032.7|7044.7|7041.7|7026.7|7023.7|808
1621008000000|2021-05-14 16:00:00|7035.2|7032.2|7043.7|7040.7|7044.7|7041.7|7034.7|7031.7|216
1621011600000|2021-05-14 17:00:00|7043.2|7040.2|7043.2|7040.2|7049.7|7046.7|7041.7|7038.7|447
1621015200000|2021-05-14 18:00:00|7043.7|7040.7|7049.7|7046.7|7053.7|7050.7|7042.2|7039.2|268
1621018800000|2021-05-14 19:00:00|7049.2|7046.2|7053.7|7050.7|7058.7|7055.7|7045.7|7042.7|935
1621022400000|2021-05-14 20:00:00|7052.7|7049.7|7052.2|7049.2|7058.2|7055.2|7050.2|7047.2|126
1621202400000|2021-05-16 22:00:00|7049.6|7045.6|7053.5|7049.5|7062.2|7058.2|7049.1|7045.1|0
1621206000000|2021-05-16 23:00:00|7053.9|7049.9|7051.7|7049.7|7061.7|7059.7|7045.3|7041.3|824
1621209600000|2021-05-17 00:00:00|7052.2|7050.2|7039.2|7038.2|7057.2|7056.2|7024.7|7023.7|4649
1621213200000|2021-05-17 01:00:00|7038.7|7037.7|7043.2|7042.2|7066.7|7065.7|7033.2|7032.2|2905
1621216800000|2021-05-17 02:00:00|7043.7|7042.7|7039.7|7038.7|7052.2|7051.2|7031.7|7030.7|1509
1621220400000|2021-05-17 03:00:00|7040.2|7039.2|7036.7|7035.7|7041.7|7040.7|7025.7|7024.7|1272
1621224000000|2021-05-17 04:00:00|7037.2|7036.2|7038.8|7037.8|7043.7|7042.7|7030.7|7029.7|1216
1621227600000|2021-05-17 05:00:00|7038.3|7037.3|7031.8|7030.8|7047.8|7046.8|7031.8|7030.8|2659
1621231200000|2021-05-17 06:00:00|7032.3|7030.3|7024.5|7020.5|7033.3|7031.3|7017.5|7013.5|5207
1621234800000|2021-05-17 07:00:00|7024.2|7020.2|7012.3|7009.3|7034.8|7031.8|7010.8|7007.8|1599
1621238400000|2021-05-17 08:00:00|7012.8|7009.8|7015.8|7012.8|7019.8|7016.8|7011.3|7008.3|524
1621242000000|2021-05-17 09:00:00|7016.8|7013.8|7011.8|7008.8|7017.3|7014.3|7009.3|7006.3|597
1621245600000|2021-05-17 10:00:00|7010.8|7007.8|7003.8|7000.8|7011.3|7008.3|6999.8|6996.8|879
1621249200000|2021-05-17 11:00:00|7004.3|7001.3|7002.8|6999.8|7006.8|7003.8|6998.8|6995.8|366
1621252800000|2021-05-17 12:00:00|7002.3|6999.3|7009.8|7006.8|7010.8|7007.8|6995.8|6992.8|286
1621256400000|2021-05-17 13:00:00|7009.3|7006.3|7012.8|7009.8|7026.8|7023.8|7005.8|7002.8|852
1621260000000|2021-05-17 14:00:00|7011.8|7008.8|7018.8|7015.8|7023.8|7020.8|7002.3|6999.3|1033
1621263600000|2021-05-17 15:00:00|7018.3|7015.3|7010.8|7007.8|7021.8|7018.8|7006.8|7003.8|539
1621267200000|2021-05-17 16:00:00|7009.8|7006.8|7017.3|7014.3|7020.3|7017.3|7006.3|7003.3|207
1621270800000|2021-05-17 17:00:00|7016.8|7013.8|7015.3|7012.3|7018.8|7015.8|7006.8|7003.8|187
1621274400000|2021-05-17 18:00:00|7014.8|7011.8|7030.8|7027.8|7030.8|7027.8|7013.8|7010.8|192
1621278000000|2021-05-17 19:00:00|7031.3|7028.3|7036.8|7033.8|7040.3|7037.3|7028.8|7025.8|956
1621281600000|2021-05-17 20:00:00|7037.8|7034.8|7037.3|7034.3|7039.3|7036.3|7033.8|7030.8|210
1621285200000|2021-05-17 21:00:00|7036.4|7032.4|7038.3|7034.3|7039.6|7035.6|7036.4|7032.4|0
1621288800000|2021-05-17 22:00:00|7037.1|7033.1|7032.9|7028.9|7043.5|7039.5|7032.8|7028.8|0
1621292400000|2021-05-17 23:00:00|7033.3|7029.3|7051.8|7049.8|7052.3|7050.3|7029.1|7025.1|643
1621296000000|2021-05-18 00:00:00|7052.3|7050.3|7064.8|7063.8|7073.3|7072.3|7051.3|7049.3|5395
1621299600000|2021-05-18 01:00:00|7065.3|7064.3|7065.8|7064.8|7084.8|7083.8|7056.8|7055.8|4475
1621303200000|2021-05-18 02:00:00|7064.8|7063.8|7055.8|7054.8|7066.8|7065.8|7052.8|7051.8|2558
1621306800000|2021-05-18 03:00:00|7055.3|7054.3|7064.8|7063.8|7069.8|7068.8|7054.8|7053.8|1881
1621310400000|2021-05-18 04:00:00|7065.3|7064.3|7076.8|7075.8|7078.8|7077.8|7060.8|7059.8|1733
1621314000000|2021-05-18 05:00:00|7076.3|7075.3|7065.8|7064.8|7077.8|7076.8|7065.8|7064.8|2494
1621317600000|2021-05-18 06:00:00|7066.3|7064.3|7063.9|7059.9|7069.3|7067.3|7061.7|7057.7|4101
1621321200000|2021-05-18 07:00:00|7063.6|7059.6|7055.8|7052.8|7070.8|7067.8|7048.8|7045.8|1288
1621324800000|2021-05-18 08:00:00|7056.3|7053.3|7044.3|7041.3|7056.8|7053.8|7038.8|7035.8|730
1621328400000|2021-05-18 09:00:00|7044.8|7041.8|7045.8|7042.8|7053.8|7050.8|7041.8|7038.8|461
1621332000000|2021-05-18 10:00:00|7046.3|7043.3|7052.3|7049.3|7053.8|7050.8|7045.8|7042.8|310
1621335600000|2021-05-18 11:00:00|7051.8|7048.8|7038.8|7035.8|7053.8|7050.8|7038.8|7035.8|435
1621339200000|2021-05-18 12:00:00|7038.3|7035.3|7031.3|7028.3|7039.8|7036.8|7025.8|7022.8|436
1621342800000|2021-05-18 13:00:00|7030.8|7027.8|7025.3|7022.3|7032.8|7029.8|7020.3|7017.3|907
1621346400000|2021-05-18 14:00:00|7024.8|7021.8|7036.3|7033.3|7037.3|7034.3|7014.8|7011.8|1112
1621350000000|2021-05-18 15:00:00|7035.8|7032.8|7030.8|7027.8|7039.8|7036.8|7028.8|7025.8|494
1621353600000|2021-05-18 16:00:00|7030.3|7027.3|7024.3|7021.3|7030.8|7027.8|7022.8|7019.8|216
1621357200000|2021-05-18 17:00:00|7024.8|7021.8|7016.3|7013.3|7027.8|7024.8|7016.3|7013.3|186
1621360800000|2021-05-18 18:00:00|7015.8|7012.8|7007.8|7004.8|7018.8|7015.8|7001.3|6998.3|624
1621364400000|2021-05-18 19:00:00|7007.3|7004.3|6991.3|6988.3|7010.8|7007.8|6989.8|6986.8|1109
1621368000000|2021-05-18 20:00:00|6990.8|6987.8|6986.8|6983.8|6996.8|6993.8|6983.3|6980.3|490
1621371600000|2021-05-18 21:00:00|6985.5|6981.5|6990.8|6986.8|6991.5|6987.5|6985.5|6981.5|0
1621375200000|2021-05-18 22:00:00|6990|6986|6996.2|6992.2|6999.6|6995.6|6990|6986|0
1621378800000|2021-05-18 23:00:00|6996.4|6992.4|6977.3|6975.3|7004.2|7000.2|6971.3|6969.3|1231
1621382400000|2021-05-19 00:00:00|6978.3|6976.3|6959.3|6958.3|6978.3|6976.3|6934.8|6933.8|9439
1621386000000|2021-05-19 01:00:00|6959.8|6958.8|6940.8|6939.8|6984.3|6983.3|6926.8|6925.8|6231
1621389600000|2021-05-19 02:00:00|6939.8|6938.8|6927.8|6926.8|6942.8|6941.8|6925.8|6924.8|3089
1621393200000|2021-05-19 03:00:00|6927.3|6926.3|6919.8|6918.8|6933.8|6932.8|6915.8|6914.8|3153
1621396800000|2021-05-19 04:00:00|6919.3|6918.3|6921.8|6920.8|6921.8|6920.8|6912.8|6911.8|2822
1621400400000|2021-05-19 05:00:00|6921.3|6920.3|6921.8|6920.8|6927.8|6926.8|6914.8|6913.8|3822
1621404000000|2021-05-19 06:00:00|6921.5|6920.5|6928.3|6924.3|6938.9|6934.9|6919|6917|5357
1621407600000|2021-05-19 07:00:00|6928.4|6924.4|6934|6931|6942.5|6939.5|6916.9|6912.9|1918
1621411200000|2021-05-19 08:00:00|6934.5|6931.5|6918|6915|6941.5|6938.5|6914|6911|1333
1621414800000|2021-05-19 09:00:00|6918.5|6915.5|6924.5|6921.5|6939|6936|6917.5|6914.5|649
1621418400000|2021-05-19 10:00:00|6925|6922|6924.5|6921.5|6927|6924|6917.5|6914.5|285
1621422000000|2021-05-19 11:00:00|6924|6921|6898.5|6895.5|6925.5|6922.5|6893.5|6890.5|912
1621425600000|2021-05-19 12:00:00|6897.5|6894.5|6880.5|6877.5|6905.5|6902.5|6879.5|6876.5|599
1621429200000|2021-05-19 13:00:00|6880|6877|6873.5|6870.5|6897.5|6894.5|6857.5|6854.5|1758
1621432800000|2021-05-19 14:00:00|6873|6870|6868|6865|6875.5|6872.5|6839|6836|2643
1621436400000|2021-05-19 15:00:00|6867.5|6864.5|6896.5|6893.5|6897.5|6894.5|6865.5|6862.5|1590
1621440000000|2021-05-19 16:00:00|6897|6894|6905.5|6902.5|6910.5|6907.5|6892|6889|796
1621443600000|2021-05-19 17:00:00|6905|6902|6910|6907|6920.5|6917.5|6904.5|6901.5|517
1621447200000|2021-05-19 18:00:00|6910.5|6907.5|6923|6920|6933.5|6930.5|6895|6892|1678
1621450800000|2021-05-19 19:00:00|6923.5|6920.5|6931|6928|6938.5|6935.5|6916.5|6913.5|2116
1621454400000|2021-05-19 20:00:00|6930.5|6927.5|6936|6933|6939|6936|6930|6927|419
1621458000000|2021-05-19 21:00:00|6939.2|6935.2|6939.2|6935.2|6939.7|6935.7|6936|6932|0
1621461600000|2021-05-19 22:00:00|6937.1|6933.1|6923.2|6919.2|6940|6936|6922.4|6918.4|0
1621465200000|2021-05-19 23:00:00|6922.9|6918.9|6917|6915|6932.5|6930.5|6905.5|6903.5|1692
1621468800000|2021-05-20 00:00:00|6919|6917|6957.5|6956.5|6960.5|6959.5|6918.5|6916.5|8448
1621472400000|2021-05-20 01:00:00|6959|6958|6983.5|6982.5|6986.5|6985.5|6950|6949|6811
1621476000000|2021-05-20 02:00:00|6984|6983|6983.5|6982.5|6998.5|6997.5|6981.5|6980.5|5127
1621479600000|2021-05-20 03:00:00|6984.5|6983.5|7002.5|7001.5|7005.5|7004.5|6984.5|6983.5|4533
1621483200000|2021-05-20 04:00:00|7003.5|7002.5|7020.5|7019.5|7025.5|7024.5|6999.5|6998.5|4837
1621486800000|2021-05-20 05:00:00|7019.5|7018.5|7011.5|7010.5|7023.5|7022.5|7007.5|7006.5|4814
1621490400000|2021-05-20 06:00:00|7012|7010|7015.2|7011.2|7021|7019|7004.5|7002.5|4258
1621494000000|2021-05-20 07:00:00|7015.4|7011.4|6999.5|6996.5|7020.3|7016.3|6991.5|6988.5|2294
1621497600000|2021-05-20 08:00:00|6999|6996|6981.5|6978.5|6999|6996|6979|6976|1024
1621501200000|2021-05-20 09:00:00|6981|6978|6976.5|6973.5|6986.5|6983.5|6967|6964|907
1621504800000|2021-05-20 10:00:00|6976|6973|6989.5|6986.5|6989.5|6986.5|6974.5|6971.5|348
1621508400000|2021-05-20 11:00:00|6989|6986|6991.5|6988.5|6992.5|6989.5|6984.5|6981.5|328
1621512000000|2021-05-20 12:00:00|6992|6989|7004.5|7001.5|7005.5|7002.5|6989.5|6986.5|334
1621515600000|2021-05-20 13:00:00|7003.5|7000.5|7017.5|7014.5|7022.5|7019.5|6998.5|6995.5|927
1621519200000|2021-05-20 14:00:00|7017|7014|7039|7036|7045.5|7042.5|7013|7010|2190
1621522800000|2021-05-20 15:00:00|7039.5|7036.5|7049.5|7046.5|7054.5|7051.5|7037|7034|933
1621526400000|2021-05-20 16:00:00|7050|7047|7043.5|7040.5|7050.5|7047.5|7034.5|7031.5|637
1621530000000|2021-05-20 17:00:00|7043|7040|7044.5|7041.5|7051.5|7048.5|7040.5|7037.5|407
1621533600000|2021-05-20 18:00:00|7045|7042|7048.5|7045.5|7051.5|7048.5|7043.5|7040.5|676
1621537200000|2021-05-20 19:00:00|7048|7045|7056|7053|7056.5|7053.5|7045.5|7042.5|1698
1621540800000|2021-05-20 20:00:00|7056.5|7053.5|7050.5|7047.5|7056.5|7053.5|7046.5|7043.5|216
1621544400000|2021-05-20 21:00:00|7048.2|7044.2|7044|7040|7048.3|7044.3|7043.1|7039.1|1
1621548000000|2021-05-20 22:00:00|7044.1|7040.1|7051.6|7047.6|7053.4|7049.4|7043.4|7039.4|0
1621551600000|2021-05-20 23:00:00|7052|7048|7060.5|7058.5|7064.5|7062.5|7039.5|7037.5|937
1621555200000|2021-05-21 00:00:00|7061|7059|7030.5|7029.5|7062.5|7061.5|7030.5|7029.5|6120
1621558800000|2021-05-21 01:00:00|7031|7030|7002.5|7001.5|7035.5|7034.5|7000.5|6999.5|3555
1621562400000|2021-05-21 02:00:00|7003|7002|7018.5|7017.5|7021.5|7020.5|7000.5|6999.5|3474
1621566000000|2021-05-21 03:00:00|7018|7017|7009|7008|7021.5|7020.5|7005.5|7004.5|2155
1621569600000|2021-05-21 04:00:00|7008.5|7007.5|7026.5|7025.5|7027.5|7026.5|7005.5|7004.5|1890
1621573200000|2021-05-21 05:00:00|7027.5|7026.5|7020.5|7019.5|7033.5|7032.5|7017.5|7016.5|3063
1621576800000|2021-05-21 06:00:00|7020.9|7018.9|7027.2|7023.2|7034.8|7031.9|7020.9|7018.9|3696
1621580400000|2021-05-21 07:00:00|7027.3|7023.3|7028.4|7025.4|7044.9|7041.9|7023.5|7019.5|1528
1621584000000|2021-05-21 08:00:00|7027.9|7024.9|7028.9|7025.9|7032.4|7029.4|7019.4|7016.4|734
1621587600000|2021-05-21 09:00:00|7029.4|7026.4|7035.4|7032.4|7039.4|7036.4|7025.4|7022.4|617
1621591200000|2021-05-21 10:00:00|7034.9|7031.9|7025.4|7022.4|7035.4|7032.4|7025.4|7022.4|564
1621594800000|2021-05-21 11:00:00|7025.9|7022.9|7034.4|7031.4|7036.9|7033.9|7025.4|7022.4|443
1621598400000|2021-05-21 12:00:00|7033.4|7030.4|7031.4|7028.4|7034.9|7031.9|7029.4|7026.4|327
1621602000000|2021-05-21 13:00:00|7030.9|7027.9|7041.9|7038.9|7044.4|7041.4|7028.4|7025.4|758
1621605600000|2021-05-21 14:00:00|7041.4|7038.4|7043.9|7040.9|7045.4|7042.4|7033.4|7030.4|1195
1621609200000|2021-05-21 15:00:00|7044.4|7041.4|7032.9|7029.9|7044.9|7041.9|7031.4|7028.4|511
1621612800000|2021-05-21 16:00:00|7033.4|7030.4|7029.4|7026.4|7036.4|7033.4|7024.4|7021.4|455
1621616400000|2021-05-21 17:00:00|7028.9|7025.9|7036.9|7033.9|7038.9|7035.9|7026.4|7023.4|277
1621620000000|2021-05-21 18:00:00|7037.4|7034.4|7041.9|7038.9|7043.9|7040.9|7034.4|7031.4|193
1621623600000|2021-05-21 19:00:00|7042.4|7039.4|7030.4|7027.4|7048.4|7045.4|7024.4|7021.4|1033
1621627200000|2021-05-21 20:00:00|7030.9|7027.9|7030.9|7027.9|7034.9|7031.9|7028.4|7025.4|110
1621630800000|2021-05-21 21:00:00|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|0
1621807200000|2021-05-23 22:00:00|7018.6|7014.6|7024.4|7020.4|7025.5|7021.5|7011.1|7007.1|0
1621810800000|2021-05-23 23:00:00|7024.7|7020.7|7022.4|7020.4|7039.6|7035.6|7020.9|7018.9|876
1621814400000|2021-05-24 00:00:00|7023.4|7021.4|7047.4|7046.4|7051.4|7050.4|7021.9|7019.9|5318
1621818000000|2021-05-24 01:00:00|7048.4|7047.4|7038.4|7037.4|7065.4|7064.4|7034.4|7033.4|3828
1621821600000|2021-05-24 02:00:00|7039.4|7038.4|7027.4|7026.4|7043.4|7042.4|7017.4|7016.4|1922
1621825200000|2021-05-24 03:00:00|7027.9|7026.9|7048.5|7047.5|7058|7057|7026.4|7025.4|2125
1621828800000|2021-05-24 04:00:00|7049.5|7048.5|7050.5|7049.5|7053.5|7052.5|7039.5|7038.5|1255
1621832400000|2021-05-24 05:00:00|7051|7050|7042.5|7041.5|7052.5|7051.5|7041.5|7040.5|1805
1621836000000|2021-05-24 06:00:00|7042.6|7040.6|7047|7043|7049.6|7046.6|7040.1|7038.1|2857
1621839600000|2021-05-24 07:00:00|7047.1|7043.1|7060.1|7057.1|7066.6|7063.6|7046.2|7042.2|1146
1621843200000|2021-05-24 08:00:00|7059.6|7056.6|7058.1|7055.1|7064.1|7061.1|7055.1|7052.1|379
1621846800000|2021-05-24 09:00:00|7058.6|7055.6|7060.1|7057.1|7064.1|7061.1|7057.1|7054.1|304
1621850400000|2021-05-24 10:00:00|7060.6|7057.6|7058.1|7055.1|7061.1|7058.1|7055.6|7052.6|86
1621854000000|2021-05-24 11:00:00|7057.6|7054.6|7057.1|7054.1|7059.1|7056.1|7055.1|7052.1|403
1621857600000|2021-05-24 12:00:00|7057.6|7054.6|7059.1|7056.1|7063.1|7060.1|7057.6|7054.6|359
1621861200000|2021-05-24 13:00:00|7059.6|7056.6|7057.6|7054.6|7062.1|7059.1|7053.1|7050.1|756
1621864800000|2021-05-24 14:00:00|7058.1|7055.1|7076.1|7073.1|7077.1|7074.1|7058.1|7055.1|854
1621868400000|2021-05-24 15:00:00|7075.6|7072.6|7072.1|7069.1|7078.1|7075.1|7071.1|7068.1|304
1621872000000|2021-05-24 16:00:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7069.1|7066.1|191
1621875600000|2021-05-24 17:00:00|7072.6|7069.6|7076.1|7073.1|7076.1|7073.1|7070.1|7067.1|213
1621879200000|2021-05-24 18:00:00|7076.6|7073.6|7077.6|7074.6|7079.1|7076.1|7076.6|7073.6|150
1621882800000|2021-05-24 19:00:00|7078.1|7075.1|7066.1|7063.1|7079.1|7076.1|7064.1|7061.1|226
1621886400000|2021-05-24 20:00:00|7066.6|7063.6|7069.6|7066.6|7069.6|7066.6|7065.6|7062.6|230
1621890000000|2021-05-24 21:00:00|7068.1|7064.1|7068.6|7064.6|7068.7|7064.7|7066.6|7062.6|0
1621893600000|2021-05-24 22:00:00|7067.5|7063.5|7074.2|7070.2|7074.7|7070.7|7065.9|7061.9|0
1621897200000|2021-05-24 23:00:00|7074.6|7070.6|7076.1|7074.1|7078.6|7076.6|7060.6|7058.6|699
1621900800000|2021-05-25 00:00:00|7076.6|7074.6|7097.1|7096.1|7098.6|7097.6|7067.6|7066.6|4192
1621904400000|2021-05-25 01:00:00|7098.1|7097.1|7093|7092|7103.1|7102.1|7088.1|7087.1|2355
1621908000000|2021-05-25 02:00:00|7094|7093|7091|7090|7101|7100|7090|7089|2016
1621911600000|2021-05-25 03:00:00|7091.5|7090.5|7087|7086|7092|7091|7079|7078|1909
1621915200000|2021-05-25 04:00:00|7085|7084|7092|7091|7095|7094|7085|7084|1771
1621918800000|2021-05-25 05:00:00|7091|7090|7108|7107|7111|7110|7090|7089|3516
1621922400000|2021-05-25 06:00:00|7108.5|7106.5|7116.5|7112.5|7122|7118.5|7106.5|7104.5|4431
1621926000000|2021-05-25 07:00:00|7116.6|7112.6|7115.5|7112.5|7118|7115|7108.5|7105.5|813
1621929600000|2021-05-25 08:00:00|7116|7113|7111|7108|7117|7114|7110|7107|472
1621933200000|2021-05-25 09:00:00|7110.5|7107.5|7114|7111|7114|7111|7108.5|7105.5|266
1621936800000|2021-05-25 10:00:00|7115|7112|7113.5|7110.5|7119.5|7116.5|7110|7107|446
1621940400000|2021-05-25 11:00:00|7113|7110|7112|7109|7118|7115|7111|7108|377
1621944000000|2021-05-25 12:00:00|7111|7108|7109|7106|7115|7112|7108|7105|410
1621947600000|2021-05-25 13:00:00|7108.5|7105.5|7097.5|7094.5|7112.5|7109.5|7094|7091|961
1621951200000|2021-05-25 14:00:00|7097|7094|7114|7111|7116|7113|7097|7094|1369
1621954800000|2021-05-25 15:00:00|7113.5|7110.5|7106|7103|7116|7113|7098|7095|973
1621958400000|2021-05-25 16:00:00|7107|7104|7107|7104|7114|7111|7105|7102|437
1621962000000|2021-05-25 17:00:00|7106|7103|7098|7095|7106|7103|7097|7094|336
1621965600000|2021-05-25 18:00:00|7097.5|7094.5|7088|7085|7098|7095|7087|7084|387
1621969200000|2021-05-25 19:00:00|7087|7084|7083|7080|7087.5|7084.5|7075.5|7072.5|1011
1621972800000|2021-05-25 20:00:00|7082.5|7079.5|7086|7083|7087.5|7084.5|7079|7076|297
1621976400000|2021-05-25 21:00:00|7085.8|7081.8|7088.2|7084.2|7090.1|7086.1|7085.8|7081.8|0
1621980000000|2021-05-25 22:00:00|7088.1|7084.1|7092.5|7088.5|7094.4|7090.4|7087.6|7083.6|0
1621983600000|2021-05-25 23:00:00|7092.8|7088.8|7104.5|7102.5|7105.5|7103.5|7083.9|7079.9|830
1621987200000|2021-05-26 00:00:00|7105.5|7103.5|7115|7114|7117|7116|7096|7095|5920
1621990800000|2021-05-26 01:00:00|7115.5|7114.5|7137|7136|7140|7139|7110|7109|4581
1621994400000|2021-05-26 02:00:00|7136.5|7135.5|7127.1|7126.1|7137|7136|7121.1|7120.1|4111
1621998000000|2021-05-26 03:00:00|7126.6|7125.6|7114.1|7113.1|7127.1|7126.1|7114.1|7113.1|2567
1622001600000|2021-05-26 04:00:00|7113.6|7112.6|7113.1|7112.1|7119.1|7118.1|7110.1|7109.1|1961
1622005200000|2021-05-26 05:00:00|7112.6|7111.6|7105.1|7104.1|7114.1|7113.1|7102.6|7101.6|3130
1622008800000|2021-05-26 06:00:00|7105.6|7103.6|7099.7|7095.7|7106.6|7104.6|7087.6|7085.6|4754
1622012400000|2021-05-26 07:00:00|7100.1|7096.1|7088.1|7085.1|7102.9|7098.9|7084.1|7081.1|1579
1622016000000|2021-05-26 08:00:00|7087.1|7084.1|7081.1|7078.1|7089.1|7086.1|7075.1|7072.1|1108
1622019600000|2021-05-26 09:00:00|7080.1|7077.1|7077.1|7074.1|7085.1|7082.1|7077.1|7074.1|720
1622023200000|2021-05-26 10:00:00|7076.6|7073.6|7074.6|7071.6|7077.1|7074.1|7073.1|7070.1|414
1622026800000|2021-05-26 11:00:00|7074.1|7071.1|7068.1|7065.1|7080.1|7077.1|7068.1|7065.1|473
1622030400000|2021-05-26 12:00:00|7068.6|7065.6|7078.1|7075.1|7083.1|7080.1|7068.1|7065.1|846
1622034000000|2021-05-26 13:00:00|7078.6|7075.6|7078.1|7075.1|7089.1|7086.1|7075.6|7072.6|1051
1622037600000|2021-05-26 14:00:00|7079.1|7076.1|7099.1|7096.1|7099.1|7096.1|7077.1|7074.1|1371
1622041200000|2021-05-26 15:00:00|7099.6|7096.6|7097.1|7094.1|7103.1|7100.1|7091.6|7088.6|1179
1622044800000|2021-05-26 16:00:00|7097.6|7094.6|7098.1|7095.1|7099.6|7096.6|7094.1|7091.1|278
1622048400000|2021-05-26 17:00:00|7098.6|7095.6|7097.1|7094.1|7103.1|7100.1|7093.1|7090.1|306
1622052000000|2021-05-26 18:00:00|7097.6|7094.6|7100.1|7097.1|7104.6|7101.6|7097.1|7094.1|318
1622055600000|2021-05-26 19:00:00|7100.6|7097.6|7099.6|7096.6|7107.1|7104.1|7091.6|7088.6|984
1622059200000|2021-05-26 20:00:00|7099.1|7096.1|7097.1|7094.1|7100.1|7097.1|7095.1|7092.1|175
1622062800000|2021-05-26 21:00:00|7096.1|7092.1|7095.5|7091.5|7096.3|7092.3|7095|7091|0
1622066400000|2021-05-26 22:00:00|7095.1|7091.1|7091.9|7087.9|7101.1|7097.1|7091|7087|0
1622070000000|2021-05-26 23:00:00|7091.6|7087.6|7109.1|7107.1|7109.6|7107.6|7089.2|7085.2|790
1622073600000|2021-05-27 00:00:00|7109.6|7107.6|7107.1|7106.1|7112.1|7111.1|7091.1|7090.1|5568
1622077200000|2021-05-27 01:00:00|7108.6|7107.6|7095.1|7094.1|7110.1|7109.1|7082.6|7081.6|3344
1622080800000|2021-05-27 02:00:00|7094.6|7093.6|7109.1|7108.1|7109.1|7108.1|7089.1|7088.1|2048
1622084400000|2021-05-27 03:00:00|7108.6|7107.6|7118.1|7117.1|7121.1|7120.1|7106.1|7105.1|2610
1622088000000|2021-05-27 04:00:00|7118.6|7117.6|7120.1|7119.1|7121.1|7120.1|7108.1|7107.1|2167
1622091600000|2021-05-27 05:00:00|7119.6|7118.6|7111.1|7110.1|7120.6|7119.6|7101.1|7100.1|4200
1622095200000|2021-05-27 06:00:00|7111|7109|7093.1|7089.1|7111|7109|7083.7|7079.7|8059
1622098800000|2021-05-27 07:00:00|7093.3|7089.3|7093.5|7090.5|7099.9|7095.9|7085|7082|1389
1622102400000|2021-05-27 08:00:00|7094.5|7091.5|7100|7097|7103.5|7100.5|7092|7089|582
1622106000000|2021-05-27 09:00:00|7100.5|7097.5|7105.5|7102.5|7108|7105|7098.5|7095.5|394
1622109600000|2021-05-27 10:00:00|7104.5|7101.5|7103.5|7100.5|7107|7104|7101.5|7098.5|285
1622113200000|2021-05-27 11:00:00|7104.5|7101.5|7115|7112|7115.5|7112.5|7104.5|7101.5|201
1622116800000|2021-05-27 12:00:00|7115.5|7112.5|7126|7123|7126.5|7123.5|7113.5|7110.5|453
1622120400000|2021-05-27 13:00:00|7125.5|7122.5|7135.5|7132.5|7142.5|7139.5|7125.5|7122.5|959
1622124000000|2021-05-27 14:00:00|7136|7133|7139|7136|7145.5|7142.5|7133.5|7130.5|1390
1622127600000|2021-05-27 15:00:00|7139.5|7136.5|7141.5|7138.5|7143|7140|7130|7127|668
1622131200000|2021-05-27 16:00:00|7141|7138|7141|7138|7146.5|7143.5|7140.5|7137.5|357
1622134800000|2021-05-27 17:00:00|7141.5|7138.5|7137.5|7134.5|7145|7142|7135.5|7132.5|413
1622138400000|2021-05-27 18:00:00|7138|7135|7136.5|7133.5|7138|7135|7130.5|7127.5|234
1622142000000|2021-05-27 19:00:00|7136|7133|7140.5|7137.5|7148.5|7145.5|7132|7129|929
1622145600000|2021-05-27 20:00:00|7140|7137|7150|7147|7152.5|7149.5|7140|7137|334
1622149200000|2021-05-27 21:00:00|7150.3|7146.3|7142.8|7138.8|7150.3|7146.3|7139.6|7135.6|0
1622152800000|2021-05-27 22:00:00|7143.1|7139.1|7142.6|7138.6|7146.6|7142.6|7140.9|7136.9|0
1622156400000|2021-05-27 23:00:00|7142.8|7138.8|7154|7152|7162|7160|7141.6|7137.6|1103
1622160000000|2021-05-28 00:00:00|7155|7153|7158.5|7157.5|7168.5|7167.5|7152.5|7151.5|4965
1622163600000|2021-05-28 01:00:00|7159.5|7158.5|7177.5|7176.5|7186.5|7185.5|7156.5|7155.5|4464
1622167200000|2021-05-28 02:00:00|7178|7177|7169.5|7168.5|7183|7182|7168|7167|2566
1622170800000|2021-05-28 03:00:00|7170|7169|7182|7181|7186|7185|7170|7169|2272
1622174400000|2021-05-28 04:00:00|7183|7182|7189|7188|7189|7188|7175|7174|2449
1622178000000|2021-05-28 05:00:00|7188.5|7187.5|7187|7186|7191|7190|7182|7181|3741
1622181600000|2021-05-28 06:00:00|7187.3|7185.3|7185.6|7181.6|7188.3|7186.3|7174.3|7171.8|5544
1622185200000|2021-05-28 07:00:00|7186.1|7182.1|7180.3|7177.3|7186.4|7182.4|7171.8|7168.8|844
1622188800000|2021-05-28 08:00:00|7179.8|7176.8|7186.3|7183.3|7187.3|7184.3|7179.8|7176.8|359
1622192400000|2021-05-28 09:00:00|7185.8|7182.8|7184.8|7181.8|7189.8|7186.8|7180.8|7177.8|551
1622196000000|2021-05-28 10:00:00|7185.8|7182.8|7192.8|7189.8|7192.8|7189.8|7181.8|7178.8|253
1622199600000|2021-05-28 11:00:00|7192.3|7189.3|7197.8|7194.8|7198.8|7195.8|7190.8|7187.8|394
1622203200000|2021-05-28 12:00:00|7198.3|7195.3|7204.8|7201.8|7205.3|7202.3|7194.8|7191.8|959
1622206800000|2021-05-28 13:00:00|7204.3|7201.3|7201.8|7198.8|7205.8|7202.8|7195.3|7192.3|985
1622210400000|2021-05-28 14:00:00|7202.3|7199.3|7199.8|7196.8|7203.8|7200.8|7193.8|7190.8|1051
1622214000000|2021-05-28 15:00:00|7199.3|7196.3|7204.8|7201.8|7208.8|7205.8|7198.8|7195.8|893
1622217600000|2021-05-28 16:00:00|7203.8|7200.8|7204.3|7201.3|7206.8|7203.8|7201.8|7198.8|469
1622221200000|2021-05-28 17:00:00|7203.8|7200.8|7199.3|7196.3|7204.8|7201.8|7193.8|7190.8|310
1622224800000|2021-05-28 18:00:00|7199.8|7196.8|7195.3|7192.3|7202.3|7199.3|7193.8|7190.8|245
1622228400000|2021-05-28 19:00:00|7195.8|7192.8|7181.3|7178.3|7196.8|7193.8|7178.8|7175.8|724
1622232000000|2021-05-28 20:00:00|7180.8|7177.8|7183.3|7180.3|7184.8|7181.8|7179.8|7176.8|205
1622412000000|2021-05-30 22:00:00|7186.8|7182.8|7192.9|7188.9|7194.4|7190.4|7186.8|7182.8|0
1622415600000|2021-05-30 23:00:00|7193.3|7189.3|7201.3|7199.3|7202.3|7200.3|7180.3|7178.3|1237
1622419200000|2021-05-31 00:00:00|7200.8|7198.8|7179.8|7178.8|7210.8|7209.8|7174.8|7173.8|5988
1622422800000|2021-05-31 01:00:00|7180.3|7179.3|7170.3|7169.3|7186.8|7185.8|7170.3|7169.3|2507
1622426400000|2021-05-31 02:00:00|7170.8|7169.8|7175.3|7174.3|7177.3|7176.3|7166.3|7165.3|1712
1622430000000|2021-05-31 03:00:00|7174.3|7173.3|7172.3|7171.3|7180.3|7179.3|7168.3|7167.3|1646
1622433600000|2021-05-31 04:00:00|7173.3|7172.3|7167.3|7166.3|7177.3|7176.3|7164.3|7163.3|1741
1622437200000|2021-05-31 05:00:00|7167.8|7166.8|7165.8|7164.8|7171.3|7170.3|7160.8|7159.8|4279
1622440800000|2021-05-31 06:00:00|7166.3|7164.3|7171.5|7167.5|7176.3|7174.3|7160.8|7158.8|5573
1622444400000|2021-05-31 07:00:00|7171.7|7167.7|7166.3|7163.3|7177.3|7174.3|7165.3|7162.3|841
1622448000000|2021-05-31 08:00:00|7165.3|7162.3|7160.3|7157.3|7167.3|7164.3|7158.3|7155.3|650
1622451600000|2021-05-31 09:00:00|7160.8|7157.8|7158.3|7155.3|7164.3|7161.3|7154.3|7151.3|282
1622455200000|2021-05-31 10:00:00|7158.8|7155.8|7160.3|7157.3|7160.8|7157.8|7153.3|7150.3|127
1622458800000|2021-05-31 11:00:00|7160.8|7157.8|7157.3|7154.3|7161.3|7158.3|7155.3|7152.3|175
1622462400000|2021-05-31 12:00:00|7156.8|7153.8|7153.3|7150.3|7158.8|7155.8|7153.3|7150.3|306
1622466000000|2021-05-31 13:00:00|7152.8|7149.8|7149.3|7146.3|7152.8|7149.8|7147.3|7144.3|196
1622469600000|2021-05-31 14:00:00|7149.8|7146.8|7142.3|7139.3|7150.3|7147.3|7142.3|7139.3|336
1622473200000|2021-05-31 15:00:00|7142.8|7139.8|7142.3|7139.3|7146.3|7143.3|7134.3|7131.3|620
1622476800000|2021-05-31 16:00:00|7141.8|7138.8|7140.3|7137.3|7147.3|7144.3|7137.3|7134.3|197
1622480400000|2021-05-31 17:00:00|7140.8|7137.8|7138.3|7135.3|7145.3|7142.3|7137.8|7134.8|101
1622484000000|2021-05-31 18:00:00|7138.8|7135.8|7145.3|7142.3|7145.8|7142.8|7137.8|7134.8|64
1622487600000|2021-05-31 19:00:00|7144.3|7141.3|7135.8|7132.8|7146.3|7143.3|7128.3|7125.3|501
1622491200000|2021-05-31 20:00:00|7135.3|7132.3|7134.8|7131.8|7135.3|7132.3|7122.3|7119.3|363
1622494800000|2021-05-31 21:00:00|7131.8|7127.8|7134.8|7130.8|7134.8|7130.8|7131.8|7127.8|0
1622498400000|2021-05-31 22:00:00|7135.4|7131.4|7147|7143|7148.8|7144.8|7135.4|7131.4|0
1622502000000|2021-05-31 23:00:00|7147.1|7143.1|7154.3|7152.3|7154.8|7152.8|7138.8|7136.8|767
1622505600000|2021-06-01 00:00:00|7154.8|7152.8|7132.3|7131.3|7160.3|7159.3|7128.3|7127.3|5513
1622509200000|2021-06-01 01:00:00|7131.8|7130.8|7125.3|7124.3|7142.3|7141.3|7115.3|7114.3|2803
1622512800000|2021-06-01 02:00:00|7124.8|7123.8|7138.3|7137.3|7139.3|7138.3|7121.3|7120.3|2114
1622516400000|2021-06-01 03:00:00|7137.8|7136.8|7140.3|7139.3|7149.3|7148.3|7137.8|7136.8|2119
1622520000000|2021-06-01 04:00:00|7140.8|7139.8|7159.3|7158.3|7163.3|7162.3|7139.3|7138.3|2768
1622523600000|2021-06-01 05:00:00|7160.3|7159.3|7153.3|7152.3|7160.3|7159.3|7149.3|7148.3|3034
1622527200000|2021-06-01 06:00:00|7153.8|7151.8|7153.8|7149.8|7158.8|7156.8|7139.8|7137.8|4369
1622530800000|2021-06-01 07:00:00|7154.2|7150.2|7176.3|7173.3|7177.3|7174.3|7154.2|7150.2|1104
1622534400000|2021-06-01 08:00:00|7176.8|7173.8|7188.8|7185.8|7190.3|7187.3|7176.3|7173.3|1167
1622538000000|2021-06-01 09:00:00|7188.3|7185.3|7191.3|7188.3|7195.3|7192.3|7188.3|7185.3|458
1622541600000|2021-06-01 10:00:00|7192.3|7189.3|7194.3|7191.3|7196.3|7193.3|7191.3|7188.3|521
1622545200000|2021-06-01 11:00:00|7194.8|7191.8|7199.3|7196.3|7199.3|7196.3|7194.3|7191.3|386
1622548800000|2021-06-01 12:00:00|7198.8|7195.8|7200.3|7197.3|7201.3|7198.3|7198.8|7195.8|374
1622552400000|2021-06-01 13:00:00|7199.3|7196.3|7191.8|7188.8|7199.8|7196.8|7186.3|7183.3|1161
1622556000000|2021-06-01 14:00:00|7192.3|7189.3|7164.3|7161.3|7193.3|7190.3|7162.3|7159.3|1992
1622559600000|2021-06-01 15:00:00|7163.8|7160.8|7166.3|7163.3|7174.8|7171.8|7162.3|7159.3|900
1622563200000|2021-06-01 16:00:00|7166.8|7163.8|7165.8|7162.8|7169.3|7166.3|7161.3|7158.3|394
1622566800000|2021-06-01 17:00:00|7166.3|7163.3|7164.3|7161.3|7166.3|7163.3|7158.3|7155.3|256
1622570400000|2021-06-01 18:00:00|7163.8|7160.8|7172.3|7169.3|7173.3|7170.3|7163.3|7160.3|279
1622574000000|2021-06-01 19:00:00|7172.8|7169.8|7161.8|7158.8|7174.3|7171.3|7157.3|7154.3|570
1622577600000|2021-06-01 20:00:00|7161.3|7158.3|7161.8|7158.8|7166.3|7163.3|7158.3|7155.3|173
1622581200000|2021-06-01 21:00:00|7162.2|7158.2|7163.6|7159.6|7164.5|7160.5|7162.1|7158.1|2
1622584800000|2021-06-01 22:00:00|7163.7|7159.7|7157.9|7153.9|7164.5|7160.5|7155.2|7151.2|0
1622588400000|2021-06-01 23:00:00|7157.6|7153.6|7169.8|7167.8|7170.8|7168.8|7149.3|7147.3|869
1622592000000|2021-06-02 00:00:00|7168.3|7166.3|7192.3|7191.3|7192.8|7191.8|7145.3|7144.3|6871
1622595600000|2021-06-02 01:00:00|7191.8|7190.8|7193.3|7192.3|7194.3|7193.3|7180.3|7179.3|3361
1622599200000|2021-06-02 02:00:00|7192.8|7191.8|7201.3|7200.3|7204.3|7203.3|7189.3|7188.3|2793
1622602800000|2021-06-02 03:00:00|7202.3|7201.3|7209.3|7208.3|7214.3|7213.3|7201.3|7200.3|3384
1622606400000|2021-06-02 04:00:00|7208.8|7207.8|7212.3|7211.3|7213.3|7212.3|7207.3|7206.3|2847
1622610000000|2021-06-02 05:00:00|7212.8|7211.8|7215.3|7214.3|7222.3|7221.3|7208.3|7207.3|5536
1622613600000|2021-06-02 06:00:00|7215.8|7213.8|7213.1|7209.1|7218.8|7216.8|7210.3|7206.3|4811
1622617200000|2021-06-02 07:00:00|7213|7209|7213.8|7210.8|7228.3|7225.3|7205.3|7202.3|1398
1622620800000|2021-06-02 08:00:00|7214.3|7211.3|7223.3|7220.3|7225.3|7222.3|7212.3|7209.3|710
1622624400000|2021-06-02 09:00:00|7223.8|7220.8|7227.3|7224.3|7230.3|7227.3|7222.3|7219.3|552
1622628000000|2021-06-02 10:00:00|7226.8|7223.8|7229.3|7226.3|7229.3|7226.3|7220.3|7217.3|336
1622631600000|2021-06-02 11:00:00|7230.3|7227.3|7224.8|7221.8|7231.3|7228.3|7222.3|7219.3|442
1622635200000|2021-06-02 12:00:00|7225.3|7222.3|7227.3|7224.3|7228.3|7225.3|7221.8|7218.8|429
1622638800000|2021-06-02 13:00:00|7227.8|7224.8|7229.3|7226.3|7231.3|7228.3|7218.3|7215.3|681
1622642400000|2021-06-02 14:00:00|7228.3|7225.3|7230.3|7227.3|7234.3|7231.3|7225.3|7222.3|1296
1622646000000|2021-06-02 15:00:00|7232.3|7229.3|7237.3|7234.3|7242.3|7239.3|7229.3|7226.3|667
1622649600000|2021-06-02 16:00:00|7237.8|7234.8|7232.3|7229.3|7238.3|7235.3|7229.3|7226.3|370
1622653200000|2021-06-02 17:00:00|7232.8|7229.8|7225.3|7222.3|7234.3|7231.3|7223.3|7220.3|244
1622656800000|2021-06-02 18:00:00|7226.3|7223.3|7231.3|7228.3|7232.3|7229.3|7221.3|7218.3|201
1622660400000|2021-06-02 19:00:00|7231.8|7228.8|7234.3|7231.3|7235.3|7232.3|7225.3|7222.3|515
1622664000000|2021-06-02 20:00:00|7233.8|7230.8|7230.8|7227.8|7234.3|7231.3|7227.3|7224.3|184
1622667600000|2021-06-02 21:00:00|7233.7|7229.7|7235.6|7231.6|7235.8|7231.8|7231.9|7227.9|0
1622671200000|2021-06-02 22:00:00|7236.9|7232.9|7234.3|7230.3|7237.3|7233.3|7233.2|7229.2|0
1622674800000|2021-06-02 23:00:00|7233.9|7229.9|7235.3|7233.3|7238|7235.8|7225.3|7223.3|774
1622678400000|2021-06-03 00:00:00|7235.8|7233.8|7266.8|7265.8|7278.3|7277.3|7233.3|7231.3|7844
1622682000000|2021-06-03 01:00:00|7267.3|7266.3|7272.3|7271.3|7285.3|7284.3|7261.3|7260.3|4111
1622685600000|2021-06-03 02:00:00|7272.8|7271.8|7252.3|7251.3|7275.3|7274.3|7248.3|7247.3|3719
1622689200000|2021-06-03 03:00:00|7251.8|7250.8|7252.3|7251.3|7254.3|7253.3|7240.3|7239.3|3096
1622692800000|2021-06-03 04:00:00|7253.3|7252.3|7268.3|7267.3|7271.3|7270.3|7245.8|7244.8|2765
1622696400000|2021-06-03 05:00:00|7267.8|7266.8|7262.3|7261.3|7267.8|7266.8|7257.3|7256.3|3466
1622700000000|2021-06-03 06:00:00|7262.8|7260.8|7264|7260|7265.8|7263.8|7256.8|7252.9|3774
1622703600000|2021-06-03 07:00:00|7264.1|7260.1|7246.3|7243.3|7265|7261|7245.8|7242.8|1187
1622707200000|2021-06-03 08:00:00|7246.8|7243.8|7255.3|7252.3|7257.3|7254.3|7243.3|7240.3|704
1622710800000|2021-06-03 09:00:00|7254.8|7251.8|7252.3|7249.3|7255.3|7252.3|7246.3|7243.3|402
1622714400000|2021-06-03 10:00:00|7251.3|7248.3|7233.3|7230.3|7251.3|7248.3|7231.3|7228.3|611
1622718000000|2021-06-03 11:00:00|7233.8|7230.8|7227.3|7224.3|7234.3|7231.3|7224.3|7221.3|583
1622721600000|2021-06-03 12:00:00|7226.8|7223.8|7242.3|7239.3|7243.8|7240.8|7221.3|7218.3|753
1622725200000|2021-06-03 13:00:00|7242.8|7239.8|7251.8|7248.8|7258.3|7255.3|7242.3|7239.3|1365
1622728800000|2021-06-03 14:00:00|7251.3|7248.3|7274.3|7271.3|7274.3|7271.3|7251.3|7248.3|1671
1622732400000|2021-06-03 15:00:00|7273.8|7270.8|7279.3|7276.3|7282.3|7279.3|7271.8|7268.8|1064
1622736000000|2021-06-03 16:00:00|7279.8|7276.8|7278.8|7275.8|7283.3|7280.3|7272.3|7269.3|606
1622739600000|2021-06-03 17:00:00|7279.3|7276.3|7279.3|7276.3|7284.8|7281.8|7271.8|7268.8|373
1622743200000|2021-06-03 18:00:00|7279.8|7276.8|7269.3|7266.3|7279.8|7276.8|7267.8|7264.8|138
1622746800000|2021-06-03 19:00:00|7268.8|7265.8|7269.3|7266.3|7276.3|7273.3|7268.3|7265.3|328
1622750400000|2021-06-03 20:00:00|7269.8|7266.8|7267.8|7264.8|7270.3|7267.3|7266.3|7263.3|123
1622754000000|2021-06-03 21:00:00|7268.3|7264.3|7265.7|7261.7|7268.5|7264.5|7265.6|7261.6|0
1622757600000|2021-06-03 22:00:00|7265.5|7261.5|7265.1|7261.1|7270.2|7266.2|7261.2|7257.2|0
1622761200000|2021-06-03 23:00:00|7264.7|7260.7|7252.3|7250.3|7267|7263|7244.8|7242.8|905
1622764800000|2021-06-04 00:00:00|7252.8|7250.8|7273.3|7272.3|7276.3|7275.3|7245.8|7244.8|5954
1622768400000|2021-06-04 01:00:00|7274.3|7273.3|7269.3|7268.3|7286.3|7285.3|7259.3|7258.3|4715
1622772000000|2021-06-04 02:00:00|7268.8|7267.8|7277.3|7276.3|7279.3|7278.3|7263.3|7262.3|2830
1622775600000|2021-06-04 03:00:00|7277.8|7276.8|7291.3|7290.3|7291.8|7290.8|7274.8|7273.8|3163
1622779200000|2021-06-04 04:00:00|7290.8|7289.8|7301.3|7300.3|7304.3|7303.3|7288.3|7287.3|3738
1622782800000|2021-06-04 05:00:00|7301.8|7300.8|7299.3|7298.3|7303.3|7302.3|7293.3|7292.3|3831
1622786400000|2021-06-04 06:00:00|7299.5|7297.5|7311.8|7307.8|7316|7312|7290.5|7288.5|4185
1622790000000|2021-06-04 07:00:00|7312.2|7308.2|7291|7288|7317.3|7313.3|7289|7286|1524
1622793600000|2021-06-04 08:00:00|7292|7289|7293|7290|7295|7292|7288|7285|457
1622797200000|2021-06-04 09:00:00|7293.5|7290.5|7298|7295|7300.5|7297.5|7291.5|7288.5|370
1622800800000|2021-06-04 10:00:00|7298.5|7295.5|7300|7297|7300.5|7297.5|7290.5|7287.5|320
1622804400000|2021-06-04 11:00:00|7301|7298|7300|7297|7305.5|7302.5|7298|7295|312
1622808000000|2021-06-04 12:00:00|7299.5|7296.5|7303|7300|7312|7309|7297|7294|1084
1622811600000|2021-06-04 13:00:00|7303.5|7300.5|7294.5|7291.5|7307|7304|7288|7285|1187
1622815200000|2021-06-04 14:00:00|7294|7291|7305|7302|7308|7305|7290.5|7287.5|1063
1622818800000|2021-06-04 15:00:00|7305.5|7302.5|7297|7294|7307|7304|7295|7292|698
1622822400000|2021-06-04 16:00:00|7296.5|7293.5|7307|7304|7308|7305|7296|7293|355
1622826000000|2021-06-04 17:00:00|7307.5|7304.5|7309|7306|7311|7308|7307|7304|245
1622829600000|2021-06-04 18:00:00|7308|7305|7311|7308|7313.5|7310.5|7308|7305|137
1622833200000|2021-06-04 19:00:00|7311.5|7308.5|7307|7304|7312|7309|7301|7298|669
1622836800000|2021-06-04 20:00:00|7306.5|7303.5|7304.5|7301.5|7307.5|7304.5|7301.5|7298.5|150
1623016800000|2021-06-06 22:00:00|7310.2|7306.2|7309.3|7305.3|7311.2|7307.2|7304.5|7300.5|0
1623020400000|2021-06-06 23:00:00|7309.4|7305.4|7312.1|7310.1|7318.6|7316.6|7295.1|7293.1|1503
1623024000000|2021-06-07 00:00:00|7311.6|7309.6|7289.1|7288.1|7315.1|7314.1|7288.1|7287.1|5982
1623027600000|2021-06-07 01:00:00|7289.6|7288.6|7285.1|7284.1|7297.6|7296.6|7281.1|7280.1|3481
1623031200000|2021-06-07 02:00:00|7284.6|7283.6|7290.1|7289.1|7297.6|7296.6|7282.6|7281.6|2127
1623034800000|2021-06-07 03:00:00|7290.6|7289.6|7275.1|7274.1|7293.1|7292.1|7275.1|7274.1|2065
1623038400000|2021-06-07 04:00:00|7274.6|7273.6|7287.1|7286.1|7294.1|7293.1|7269.1|7268.1|2951
1623042000000|2021-06-07 05:00:00|7287.6|7286.6|7283.1|7282.1|7294.1|7293.1|7283.1|7282.1|3598
1623045600000|2021-06-07 06:00:00|7283.6|7281.6|7284.1|7280.1|7286.6|7284.6|7274.6|7272.6|3942
1623049200000|2021-06-07 07:00:00|7283.7|7279.7|7277.1|7274.1|7284.6|7281.6|7271.1|7268.1|798
1623052800000|2021-06-07 08:00:00|7278.1|7275.1|7283.6|7280.6|7283.6|7280.6|7275.1|7272.1|540
1623056400000|2021-06-07 09:00:00|7284.1|7281.1|7277.1|7274.1|7284.1|7281.1|7277.1|7274.1|495
1623060000000|2021-06-07 10:00:00|7277.6|7274.6|7288.1|7285.1|7291.1|7288.1|7277.6|7274.6|250
1623063600000|2021-06-07 11:00:00|7289.1|7286.1|7291.6|7288.6|7293.1|7290.1|7285.1|7282.1|282
1623067200000|2021-06-07 12:00:00|7291.1|7288.1|7291.1|7288.1|7293.1|7290.1|7287.1|7284.1|244
1623070800000|2021-06-07 13:00:00|7292.1|7289.1|7281.1|7278.1|7292.1|7289.1|7278.1|7275.1|725
1623074400000|2021-06-07 14:00:00|7281.6|7278.6|7277.1|7274.1|7282.1|7279.1|7267.1|7264.1|1201
1623078000000|2021-06-07 15:00:00|7277.6|7274.6|7275.1|7272.1|7279.1|7276.1|7268.1|7265.1|1041
1623081600000|2021-06-07 16:00:00|7275.6|7272.6|7282.1|7279.1|7283.1|7280.1|7274.1|7271.1|289
1623085200000|2021-06-07 17:00:00|7281.1|7278.1|7275.1|7272.1|7283.1|7280.1|7274.1|7271.1|352
1623088800000|2021-06-07 18:00:00|7274.6|7271.6|7279.1|7276.1|7280.1|7277.1|7274.1|7271.1|198
1623092400000|2021-06-07 19:00:00|7279.6|7276.6|7284.6|7281.6|7287.1|7284.1|7279.1|7276.1|325
1623096000000|2021-06-07 20:00:00|7284.1|7281.1|7286.6|7283.6|7289.1|7286.1|7281.6|7278.6|218
1623099600000|2021-06-07 21:00:00|7287.1|7283.1|7286.3|7282.3|7288.5|7284.5|7286.3|7282.3|0
1623103200000|2021-06-07 22:00:00|7286.6|7282.6|7282.5|7278.5|7287.2|7283.2|7282.1|7278.1|0
1623106800000|2021-06-07 23:00:00|7282.9|7278.9|7286.6|7284.6|7292.6|7290.6|7282.5|7278.5|613
1623110400000|2021-06-08 00:00:00|7288.1|7286.1|7308.1|7307.1|7320.1|7319.1|7283.1|7282.1|5273
1623114000000|2021-06-08 01:00:00|7308.6|7307.6|7292.6|7291.6|7314.1|7313.1|7290.6|7289.6|3049
1623117600000|2021-06-08 02:00:00|7293.1|7292.1|7272.1|7271.1|7295.1|7294.1|7271.1|7270.1|2279
1623121200000|2021-06-08 03:00:00|7273.1|7272.1|7277.1|7276.1|7279.1|7278.1|7270.1|7269.1|1987
1623124800000|2021-06-08 04:00:00|7276.6|7275.6|7301.1|7300.1|7303.1|7302.1|7275.1|7274.1|2705
1623128400000|2021-06-08 05:00:00|7300.6|7299.6|7305.1|7304.1|7307.1|7306.1|7291.6|7290.6|3033
1623132000000|2021-06-08 06:00:00|7306.1|7303.6|7301.9|7297.9|7306.1|7304.1|7291.1|7289.1|3740
1623135600000|2021-06-08 07:00:00|7302.1|7298.1|7304.1|7301.1|7308.1|7305.1|7298.1|7294.3|1394
1623139200000|2021-06-08 08:00:00|7303.1|7300.1|7307.1|7304.1|7309.1|7306.1|7298.1|7295.1|406
1623142800000|2021-06-08 09:00:00|7306.6|7303.6|7321.6|7318.6|7323.6|7320.6|7305.6|7302.6|415
1623146400000|2021-06-08 10:00:00|7321.1|7318.1|7315.1|7312.1|7322.1|7319.1|7300.6|7297.6|519
1623150000000|2021-06-08 11:00:00|7315.6|7312.6|7322.1|7319.1|7322.1|7319.1|7313.1|7310.1|208
1623153600000|2021-06-08 12:00:00|7322.6|7319.6|7322.6|7319.6|7326.1|7323.1|7320.1|7317.1|444
1623157200000|2021-06-08 13:00:00|7323.1|7320.1|7313.1|7310.1|7329.1|7326.1|7310.1|7307.1|1164
1623160800000|2021-06-08 14:00:00|7314.1|7311.1|7312.1|7309.1|7318.1|7315.1|7311.1|7308.1|586
1623164400000|2021-06-08 15:00:00|7312.6|7309.6|7317.1|7314.1|7318.1|7315.1|7302.1|7299.1|508
1623168000000|2021-06-08 16:00:00|7316.6|7313.6|7324.6|7321.6|7325.1|7322.1|7316.6|7313.6|209
1623171600000|2021-06-08 17:00:00|7324.1|7321.1|7323.1|7320.1|7328.1|7325.1|7322.1|7319.1|276
1623175200000|2021-06-08 18:00:00|7323.6|7320.6|7329.1|7326.1|7329.1|7326.1|7323.1|7320.1|126
1623178800000|2021-06-08 19:00:00|7328.1|7325.1|7316.1|7313.1|7331.1|7328.1|7316.1|7313.1|425
1623182400000|2021-06-08 20:00:00|7316.6|7313.6|7316.6|7313.6|7319.1|7316.1|7314.6|7311.6|106
1623186000000|2021-06-08 21:00:00|7317.1|7313.1|7315.1|7311.1|7317.1|7313.1|7313.6|7309.6|0
1623189600000|2021-06-08 22:00:00|7315.8|7311.8|7317.7|7313.7|7318.6|7314.6|7311.4|7307.4|0
1623193200000|2021-06-08 23:00:00|7318|7314|7310.6|7308.6|7319.4|7315.4|7306.6|7304.6|767
1623196800000|2021-06-09 00:00:00|7311.1|7309.1|7333.1|7332.1|7340.1|7339.1|7291.1|7290.1|6827
1623200400000|2021-06-09 01:00:00|7332.6|7331.6|7296.1|7295.1|7333.1|7332.1|7295.1|7294.1|3382
1623204000000|2021-06-09 02:00:00|7295.6|7294.6|7296.1|7295.1|7299.1|7298.1|7286.1|7285.1|2088
1623207600000|2021-06-09 03:00:00|7295.1|7294.1|7284.1|7283.1|7295.1|7294.1|7284.1|7283.1|1884
1623211200000|2021-06-09 04:00:00|7284.6|7283.6|7277.1|7276.1|7288.1|7287.1|7273.1|7272.1|3085
1623214800000|2021-06-09 05:00:00|7277.6|7276.6|7279.1|7278.1|7295.1|7294.1|7277.6|7276.6|5052
1623218400000|2021-06-09 06:00:00|7279.6|7277.6|7277.8|7273.8|7282.1|7280.1|7270.6|7268.6|5198
1623222000000|2021-06-09 07:00:00|7277.7|7273.7|7275.6|7272.6|7284.1|7281.1|7274.1|7270.1|1780
1623225600000|2021-06-09 08:00:00|7275.1|7272.1|7280.1|7277.1|7284.1|7281.1|7272.6|7269.6|544
1623229200000|2021-06-09 09:00:00|7280.6|7277.6|7274.1|7271.1|7281.1|7278.1|7269.1|7266.1|435
1623232800000|2021-06-09 10:00:00|7274.6|7271.6|7276.1|7273.1|7278.1|7275.1|7271.1|7268.1|279
1623236400000|2021-06-09 11:00:00|7275.1|7272.1|7274.1|7271.1|7276.1|7273.1|7260.6|7257.6|642
1623240000000|2021-06-09 12:00:00|7273.6|7270.6|7272.1|7269.1|7278.1|7275.1|7272.1|7269.1|555
1623243600000|2021-06-09 13:00:00|7273.1|7270.1|7266.6|7263.6|7275.1|7272.1|7260.1|7257.1|948
1623247200000|2021-06-09 14:00:00|7267.1|7264.1|7276.1|7273.1|7279.1|7276.1|7263.1|7260.1|1045
1623250800000|2021-06-09 15:00:00|7276.6|7273.6|7278.1|7275.1|7282.1|7279.1|7275.1|7272.1|862
1623254400000|2021-06-09 16:00:00|7277.6|7274.6|7278.6|7275.6|7280.1|7277.1|7275.1|7272.1|219
1623258000000|2021-06-09 17:00:00|7279.1|7276.1|7271.1|7268.1|7280.1|7277.1|7270.1|7267.1|250
1623261600000|2021-06-09 18:00:00|7271.6|7268.6|7274.1|7271.1|7276.1|7273.1|7270.1|7267.1|77
1623265200000|2021-06-09 19:00:00|7273.6|7270.6|7269.6|7266.6|7274.1|7271.1|7266.1|7263.1|423
1623268800000|2021-06-09 20:00:00|7269.1|7266.1|7272.6|7269.6|7274.1|7271.1|7266.1|7263.1|206
1623272400000|2021-06-09 21:00:00|7273.6|7269.3|7272|7268|7273.9|7269.9|7271.7|7267.7|0
1623276000000|2021-06-09 22:00:00|7271.9|7267.9|7274.2|7270.2|7275.5|7271.5|7271.9|7267.9|0
1623279600000|2021-06-09 23:00:00|7273.8|7269.8|7272.6|7270.6|7286.6|7284.6|7269.6|7267.2|734
1623283200000|2021-06-10 00:00:00|7274.6|7272.6|7299.1|7298.1|7300.1|7299.1|7271.1|7270.1|5200
1623286800000|2021-06-10 01:00:00|7298.6|7297.6|7304.1|7303.1|7312.1|7311.1|7296.6|7295.6|2985
1623290400000|2021-06-10 02:00:00|7304.6|7303.6|7296.1|7295.1|7308.1|7307.1|7296.1|7295.1|1413
1623294000000|2021-06-10 03:00:00|7297.1|7296.1|7306.1|7305.1|7306.1|7305.1|7292.1|7291.1|1551
1623297600000|2021-06-10 04:00:00|7307.1|7306.1|7307.1|7306.1|7317.1|7316.1|7306.6|7305.6|2236
1623301200000|2021-06-10 05:00:00|7308.1|7307.1|7316.1|7315.1|7318.1|7317.1|7306.1|7305.1|2721
1623304800000|2021-06-10 06:00:00|7316.4|7314.4|7306.5|7302.5|7316.4|7314.4|7297.4|7295.4|4288
1623308400000|2021-06-10 07:00:00|7306.8|7302.8|7297.9|7294.9|7307.8|7303.8|7286.9|7283.9|1158
1623312000000|2021-06-10 08:00:00|7298.4|7295.4|7295.9|7292.9|7298.9|7295.9|7288.4|7285.4|393
1623315600000|2021-06-10 09:00:00|7296.4|7293.4|7296.4|7293.4|7297.9|7294.9|7292.9|7289.9|147
1623319200000|2021-06-10 10:00:00|7296.9|7293.9|7292.9|7289.9|7302.9|7299.9|7292.9|7289.9|243
1623322800000|2021-06-10 11:00:00|7292.4|7289.4|7291.9|7288.9|7295.9|7292.9|7280.9|7277.9|580
1623326400000|2021-06-10 12:00:00|7291.4|7288.4|7309.4|7306.4|7310.9|7307.9|7288.4|7285.4|1073
1623330000000|2021-06-10 13:00:00|7309.9|7306.9|7319.9|7316.9|7331.9|7328.9|7306.9|7303.9|846
1623333600000|2021-06-10 14:00:00|7320.4|7317.4|7304.9|7301.9|7323.4|7320.4|7295.9|7292.9|991
1623337200000|2021-06-10 15:00:00|7304.4|7301.4|7313.9|7310.9|7314.9|7311.9|7299.9|7296.9|402
1623340800000|2021-06-10 16:00:00|7314.4|7311.4|7318.4|7315.4|7318.9|7315.9|7307.4|7304.4|411
1623344400000|2021-06-10 17:00:00|7318.9|7315.9|7320.9|7317.9|7320.9|7317.9|7313.9|7310.9|247
1623348000000|2021-06-10 18:00:00|7321.4|7318.4|7323.9|7320.9|7324.9|7321.9|7320.9|7317.9|178
1623351600000|2021-06-10 19:00:00|7323.4|7320.4|7309.4|7306.4|7323.4|7320.4|7301.9|7298.9|1031
1623355200000|2021-06-10 20:00:00|7308.9|7305.9|7309.9|7306.9|7311.9|7308.9|7306.4|7303.4|148
1623358800000|2021-06-10 21:00:00|7309.4|7305.4|7312.6|7308.6|7313.9|7309.9|7308.7|7304.7|0
1623362400000|2021-06-10 22:00:00|7312.7|7308.7|7311.5|7307.5|7313.1|7309.1|7310.6|7306.6|0
1623366000000|2021-06-10 23:00:00|7311.9|7307.9|7306.4|7304.4|7313.4|7311.4|7302.9|7300.9|530
1623369600000|2021-06-11 00:00:00|7307.9|7305.9|7294.9|7293.9|7309.4|7307.9|7274.9|7273.9|5499
1623373200000|2021-06-11 01:00:00|7295.4|7294.4|7317.9|7316.9|7322.9|7321.9|7294.9|7293.9|4324
1623376800000|2021-06-11 02:00:00|7316.4|7315.4|7318|7317|7324|7323|7308.9|7307.9|3067
1623380400000|2021-06-11 03:00:00|7319|7318|7330|7329|7334|7333|7319|7318|3224
1623384000000|2021-06-11 04:00:00|7329|7328|7323|7322|7335|7334|7323|7322|3415
1623387600000|2021-06-11 05:00:00|7323.5|7322.5|7318|7317|7325|7324|7316|7315|4462
1623391200000|2021-06-11 06:00:00|7318.5|7316.5|7318.7|7314.7|7319.2|7316.5|7309|7307|4559
1623394800000|2021-06-11 07:00:00|7318.3|7314.3|7311|7308|7318.7|7314.7|7305|7302|1141
1623398400000|2021-06-11 08:00:00|7310.5|7307.5|7315|7312|7317|7314|7310.5|7307.5|304
1623402000000|2021-06-11 09:00:00|7315.5|7312.5|7318|7315|7319.5|7316.5|7315|7312|261
1623405600000|2021-06-11 10:00:00|7318.5|7315.5|7334|7331|7334.5|7331.5|7317|7314|272
1623409200000|2021-06-11 11:00:00|7333.5|7330.5|7331|7328|7336|7333|7325|7322|332
1623412800000|2021-06-11 12:00:00|7331.5|7328.5|7342|7339|7344|7341|7331|7328|748
1623416400000|2021-06-11 13:00:00|7341.5|7338.5|7345|7342|7345.5|7342.5|7337|7334|831
1623420000000|2021-06-11 14:00:00|7344.5|7341.5|7343|7340|7353|7350|7342.5|7339.5|1184
1623423600000|2021-06-11 15:00:00|7342.5|7339.5|7348|7345|7349|7346|7339|7336|506
1623427200000|2021-06-11 16:00:00|7347.5|7344.5|7341|7338|7349|7346|7338|7335|481
1623430800000|2021-06-11 17:00:00|7341.5|7338.5|7343|7340|7343|7340|7340|7337|139
1623434400000|2021-06-11 18:00:00|7343.5|7340.5|7348|7345|7349|7346|7343|7340|140
1623438000000|2021-06-11 19:00:00|7347.5|7344.5|7360|7357|7362|7359|7344.5|7341.5|687
1623441600000|2021-06-11 20:00:00|7359.5|7356.5|7356.5|7353.5|7359.5|7356.5|7353|7350|240
1623621600000|2021-06-13 22:00:00|7366.5|7362.5|7355.6|7351.6|7366.6|7362.6|7355.6|7351.6|0
1623625200000|2021-06-13 23:00:00|7354.6|7350.6|7355.5|7351.5|7356.2|7352.2|7350.4|7346.4|0
1623628800000|2021-06-14 00:00:00|7355.7|7351.7|7356|7352|7359.9|7355.9|7352.7|7348.7|0
1623632400000|2021-06-14 01:00:00|7355.8|7351.8|7360.1|7356.1|7360.1|7356.1|7352.4|7348.4|0
1623636000000|2021-06-14 02:00:00|7359.8|7355.8|7364.4|7360.4|7364.8|7360.8|7359.4|7355.4|0
1623639600000|2021-06-14 03:00:00|7364.2|7360.2|7360.6|7356.6|7364.2|7360.2|7359.8|7355.8|0
1623643200000|2021-06-14 04:00:00|7360.4|7356.4|7365.3|7361.3|7369.8|7365.8|7360.1|7356.1|0
1623646800000|2021-06-14 05:00:00|7365.1|7361.1|7365.2|7361.2|7366.7|7362.7|7364.8|7360.8|0
1623650400000|2021-06-14 06:00:00|7365.1|7361.1|7367.2|7363.2|7368|7364|7360.9|7356.9|0
1623654000000|2021-06-14 07:00:00|7367.4|7363.4|7356.5|7353.5|7375.5|7372.5|7354.5|7351.5|1096
1623657600000|2021-06-14 08:00:00|7356|7353|7357|7354|7358|7355|7351|7348|324
1623661200000|2021-06-14 09:00:00|7357.5|7354.5|7360|7357|7361|7358|7351|7348|335
1623664800000|2021-06-14 10:00:00|7359.5|7356.5|7357|7354|7364|7361|7356|7353|331
1623668400000|2021-06-14 11:00:00|7356.5|7353.5|7356|7353|7361|7358|7352|7349|407
1623672000000|2021-06-14 12:00:00|7355.5|7352.5|7356|7353|7360|7357|7354|7351|307
1623675600000|2021-06-14 13:00:00|7355.5|7352.5|7362|7359|7366|7363|7352|7349|653
1623679200000|2021-06-14 14:00:00|7362.5|7359.5|7371|7368|7371|7368|7357|7354|1084
1623682800000|2021-06-14 15:00:00|7371.5|7368.5|7354|7351|7374|7371|7350|7347|683
1623686400000|2021-06-14 16:00:00|7354.5|7351.5|7352.5|7349.5|7358|7355|7352|7349|218
1623690000000|2021-06-14 17:00:00|7353|7350|7352|7349|7355|7352|7352|7349|58
1623693600000|2021-06-14 18:00:00|7352.5|7349.5|7352.5|7349.5|7354.5|7351.5|7350|7347|146
1623697200000|2021-06-14 19:00:00|7352|7349|7373.5|7370.5|7373.5|7370.5|7350|7347|332
1623700800000|2021-06-14 20:00:00|7373|7370|7369|7366|7376|7373|7368|7365|144
1623704400000|2021-06-14 21:00:00|7369.8|7365.8|7367.4|7363.4|7370.1|7366.1|7366.7|7362.7|0
1623708000000|2021-06-14 22:00:00|7367.3|7363.3|7360.1|7356.1|7368.1|7364.1|7359|7355|0
1623711600000|2021-06-14 23:00:00|7359.9|7355.9|7353.5|7351.5|7376.5|7374.5|7349.5|7347.5|1170
1623715200000|2021-06-15 00:00:00|7354|7352|7372|7371|7374|7373|7353.5|7351.5|6241
1623718800000|2021-06-15 01:00:00|7372.5|7371.5|7389|7388|7398|7397|7372|7371|5259
1623722400000|2021-06-15 02:00:00|7388.5|7387.5|7378|7377|7391.5|7390.5|7376|7375|3697
1623726000000|2021-06-15 03:00:00|7377|7376|7399|7398|7403|7402|7366.5|7365.5|3814
1623729600000|2021-06-15 04:00:00|7398.5|7397.5|7388|7387|7401|7400|7386|7385|2544
1623733200000|2021-06-15 05:00:00|7387|7386|7390|7389|7393|7392|7383|7382|3294
1623736800000|2021-06-15 06:00:00|7390.5|7388.5|7390.7|7386.7|7394|7391.5|7376.5|7374.5|4464
1623740400000|2021-06-15 07:00:00|7390.9|7386.9|7394|7391|7401.5|7398.5|7386.9|7382.9|1245
1623744000000|2021-06-15 08:00:00|7393.5|7390.5|7393|7390|7395|7392|7387|7384|685
1623747600000|2021-06-15 09:00:00|7392.5|7389.5|7383.5|7380.5|7393|7390|7383|7380|577
1623751200000|2021-06-15 10:00:00|7384|7381|7384|7381|7385|7382|7379|7376|255
1623754800000|2021-06-15 11:00:00|7385|7382|7391|7388|7392|7389|7382.5|7379.5|335
1623758400000|2021-06-15 12:00:00|7390.5|7387.5|7383|7380|7391|7388|7382|7379|376
1623762000000|2021-06-15 13:00:00|7383.5|7380.5|7383|7380|7387|7384|7377.5|7374.5|506
1623765600000|2021-06-15 14:00:00|7382.5|7379.5|7386|7383|7388.5|7385.5|7376.5|7373.5|1582
1623769200000|2021-06-15 15:00:00|7385.5|7382.5|7385|7382|7391|7388|7380|7377|720
1623772800000|2021-06-15 16:00:00|7386|7383|7384.5|7381.5|7392|7389|7384|7381|316
1623776400000|2021-06-15 17:00:00|7385|7382|7379|7376|7386|7383|7373|7370|414
1623780000000|2021-06-15 18:00:00|7379.5|7376.5|7381|7378|7384.5|7381.5|7376.5|7373.5|505
1623783600000|2021-06-15 19:00:00|7380|7377|7385.5|7382.5|7385.5|7382.5|7375|7372|244
1623787200000|2021-06-15 20:00:00|7385|7382|7384.5|7381.5|7385|7382|7381|7378|64
1623790800000|2021-06-15 21:00:00|7381.5|7377.5|7380.3|7376.3|7382.7|7378.7|7379.4|7375.4|0
1623794400000|2021-06-15 22:00:00|7381.1|7377.1|7377.5|7373.5|7382.9|7378.9|7376.2|7372.2|0
1623798000000|2021-06-15 23:00:00|7377.1|7373.1|7387|7385|7402.5|7400.5|7371.7|7367.7|435
1623801600000|2021-06-16 00:00:00|7387.5|7385.5|7398.5|7397.5|7404.5|7403.5|7386.5|7385.5|1696
1623805200000|2021-06-16 01:00:00|7399|7398|7406|7405|7410|7409|7389.5|7388.5|1248
1623808800000|2021-06-16 02:00:00|7408|7407|7405.5|7404.5|7412|7411|7401|7400|940
1623812400000|2021-06-16 03:00:00|7406|7405|7398|7397|7408.5|7407.5|7396|7395|820
1623816000000|2021-06-16 04:00:00|7397.5|7396.5|7378|7377|7400|7399|7376.5|7375.5|923
1623819600000|2021-06-16 05:00:00|7378.5|7377.5|7392|7391|7392.5|7391.5|7375.5|7374.5|1159
1623823200000|2021-06-16 06:00:00|7392.5|7390.5|7392.9|7388.9|7395.7|7392.5|7383.5|7381.5|2064
1623826800000|2021-06-16 07:00:00|7393.1|7389.1|7381|7378|7398|7395|7381|7378|1945
1623830400000|2021-06-16 08:00:00|7381.5|7378.5|7387.5|7384.5|7388|7385|7375|7372|1282
1623834000000|2021-06-16 09:00:00|7388|7385|7385|7382|7390|7387|7381|7378|321
1623837600000|2021-06-16 10:00:00|7385.5|7382.5|7391|7388|7399|7396|7385.5|7382.5|384
1623841200000|2021-06-16 11:00:00|7392|7389|7395|7392|7395|7392|7390|7387|468
1623844800000|2021-06-16 12:00:00|7394.5|7391.5|7397|7394|7397|7394|7386|7383|745
1623848400000|2021-06-16 13:00:00|7398|7395|7396|7393|7401.5|7398.5|7395|7392|1137
1623852000000|2021-06-16 14:00:00|7397|7394|7401|7398|7401|7398|7391|7388|1214
1623855600000|2021-06-16 15:00:00|7400.5|7397.5|7397|7394|7407|7404|7396|7393|550
1623859200000|2021-06-16 16:00:00|7398|7395|7393|7390|7399|7396|7387.5|7384.5|287
1623862800000|2021-06-16 17:00:00|7392.5|7389.5|7392|7389|7395|7392|7384|7381|209
1623866400000|2021-06-16 18:00:00|7390.5|7387.5|7404.5|7401.5|7404.5|7401.5|7374.5|7371.5|1292
1623870000000|2021-06-16 19:00:00|7404|7401|7407|7404|7422|7419|7401.5|7398.5|830
1623873600000|2021-06-16 20:00:00|7407.5|7404.5|7398|7395|7412|7409|7397|7394|292
1623877200000|2021-06-16 21:00:00|7397.4|7393.4|7399.1|7395.1|7399.4|7395.4|7395.7|7391.7|0
1623880800000|2021-06-16 22:00:00|7399.2|7395.2|7394.7|7390.7|7400.3|7396.3|7391.7|7387.7|0
1623884400000|2021-06-16 23:00:00|7393.9|7389.9|7379.5|7377.5|7396.1|7394|7375.5|7373.5|1501
1623888000000|2021-06-17 00:00:00|7379|7377|7354|7353|7388|7387|7344|7343|8179
1623891600000|2021-06-17 01:00:00|7354.5|7353.5|7359|7358|7361|7360|7347|7346|3298
1623895200000|2021-06-17 02:00:00|7360|7359|7379|7378|7379|7378|7358|7357|3082
1623898800000|2021-06-17 03:00:00|7378.5|7377.5|7375.5|7374.5|7388|7387|7375|7374|3746
1623902400000|2021-06-17 04:00:00|7376|7375|7369.5|7368.5|7376.5|7375.5|7368.5|7367.5|2042
1623906000000|2021-06-17 05:00:00|7369|7368|7369.5|7368.5|7371.5|7370.5|7360.5|7359.5|3938
1623909600000|2021-06-17 06:00:00|7370|7368|7368.1|7364.1|7373|7371|7361|7357.8|3679
1623913200000|2021-06-17 07:00:00|7368|7364|7364.5|7361.5|7375.7|7372.5|7363.5|7360.5|1756
1623916800000|2021-06-17 08:00:00|7365|7362|7370.5|7367.5|7372|7369|7363.5|7360.5|706
1623920400000|2021-06-17 09:00:00|7371|7368|7384.5|7381.5|7386.5|7383.5|7370.5|7367.5|699
1623924000000|2021-06-17 10:00:00|7385|7382|7392.5|7389.5|7393.5|7390.5|7379.5|7376.5|860
1623927600000|2021-06-17 11:00:00|7392|7389|7392.5|7389.5|7401.5|7398.5|7391.5|7388.5|888
1623931200000|2021-06-17 12:00:00|7393|7390|7396.5|7393.5|7396.5|7393.5|7385.5|7382.5|450
1623934800000|2021-06-17 13:00:00|7397.5|7394.5|7407|7404|7415.5|7412.5|7395.5|7392.5|993
1623938400000|2021-06-17 14:00:00|7406.5|7403.5|7401.5|7398.5|7415|7412|7400|7397|1418
1623942000000|2021-06-17 15:00:00|7402|7399|7393|7390|7408.5|7405.5|7392.5|7389.5|745
1623945600000|2021-06-17 16:00:00|7392.5|7389.5|7393|7390|7396.5|7393.5|7371.5|7368.5|802
1623949200000|2021-06-17 17:00:00|7392.5|7389.5|7404.5|7401.5|7410.5|7407.5|7392|7389|608
1623952800000|2021-06-17 18:00:00|7405.5|7402.5|7399.5|7396.5|7405.5|7402.5|7398.5|7395.5|363
1623956400000|2021-06-17 19:00:00|7400|7397|7409|7406|7416.5|7413.5|7398.5|7395.5|604
1623960000000|2021-06-17 20:00:00|7409.5|7406.5|7405.5|7402.5|7409.5|7406.5|7404.5|7401.5|278
1623963600000|2021-06-17 21:00:00|7408.7|7404.7|7405.9|7401.9|7408.7|7404.7|7405.2|7401.2|0
1623967200000|2021-06-17 22:00:00|7406|7402|7410.8|7406.8|7410.9|7406.9|7405.7|7401.7|0
1623970800000|2021-06-17 23:00:00|7410.9|7406.9|7390|7388|7410.9|7406.9|7384|7382|1341
1623974400000|2021-06-18 00:00:00|7389|7387|7397|7396|7409.5|7408.5|7370.5|7369.5|9024
1623978000000|2021-06-18 01:00:00|7396.5|7395.5|7398.5|7397.5|7410.5|7409.5|7391.5|7390.5|3960
1623981600000|2021-06-18 02:00:00|7397.5|7396.5|7382.5|7381.5|7402.5|7401.5|7369.5|7368.5|4750
1623985200000|2021-06-18 03:00:00|7383.5|7382.5|7380.5|7379.5|7388.5|7387.5|7380.5|7379.5|2032
1623988800000|2021-06-18 04:00:00|7379.5|7378.5|7390.5|7389.5|7393.5|7392.5|7370.5|7369.5|3873
1623992400000|2021-06-18 05:00:00|7391.5|7390.5|7376.5|7375.5|7401.5|7400.5|7374.5|7373.5|5096
1623996000000|2021-06-18 06:00:00|7377|7375|7379.4|7375.4|7380.5|7378|7361.5|7359.5|9287
1623999600000|2021-06-18 07:00:00|7379.3|7375.3|7368.5|7365.5|7383.5|7380.5|7366|7363|1177
1624003200000|2021-06-18 08:00:00|7369|7366|7365|7362|7375.5|7372.5|7364.5|7361.5|960
1624006800000|2021-06-18 09:00:00|7365.5|7362.5|7366.5|7363.5|7370.5|7367.5|7359.5|7356.5|552
1624010400000|2021-06-18 10:00:00|7365.5|7362.5|7347.5|7344.5|7366.5|7363.5|7342.5|7339.5|718
1624014000000|2021-06-18 11:00:00|7347|7344|7340.5|7337.5|7348|7345|7332.5|7329.5|899
1624017600000|2021-06-18 12:00:00|7340|7337|7323.5|7320.5|7340|7337|7313.5|7310.5|1181
1624021200000|2021-06-18 13:00:00|7324|7321|7322.5|7319.5|7329.5|7326.5|7310|7307|1485
1624024800000|2021-06-18 14:00:00|7321.5|7318.5|7295.5|7292.5|7326|7323|7295.5|7292.5|2220
1624028400000|2021-06-18 15:00:00|7295|7292|7308.5|7305.5|7308.5|7305.5|7285.5|7282.5|1222
1624032000000|2021-06-18 16:00:00|7308|7305|7304.5|7301.5|7312.5|7309.5|7303|7300|453
1624035600000|2021-06-18 17:00:00|7304|7301|7297.5|7294.5|7307.5|7304.5|7294.5|7291.5|292
1624039200000|2021-06-18 18:00:00|7296.5|7293.5|7291|7288|7304|7301|7287.5|7284.5|237
1624042800000|2021-06-18 19:00:00|7290.5|7287.5|7287|7284|7309|7306|7287|7284|1228
1624046400000|2021-06-18 20:00:00|7288|7285|7268|7265|7289|7286|7268|7265|482
1624226400000|2021-06-20 22:00:00|7277.8|7273.8|7292.1|7288.1|7293.7|7289.7|7270.2|7266.2|0
1624230000000|2021-06-20 23:00:00|7292.5|7288.5|7270.5|7268.5|7298.2|7294.2|7264|7262|1500
1624233600000|2021-06-21 00:00:00|7270|7268|7253|7252|7279|7278|7242.5|7241.5|7900
1624237200000|2021-06-21 01:00:00|7253.5|7252.5|7218.4|7217.4|7265.5|7264.5|7217.9|7216.9|4860
1624240800000|2021-06-21 02:00:00|7218.9|7217.9|7246.2|7245.2|7248.2|7247.2|7205.2|7204.2|5241
1624244400000|2021-06-21 03:00:00|7245.7|7244.7|7227.2|7226.2|7245.7|7244.7|7223.2|7222.2|2910
1624248000000|2021-06-21 04:00:00|7226.2|7225.2|7237.2|7236.2|7242.2|7241.2|7215.2|7214.2|4573
1624251600000|2021-06-21 05:00:00|7236.7|7235.7|7238.2|7237.2|7246.2|7245.2|7234.7|7233.7|3269
1624255200000|2021-06-21 06:00:00|7238.7|7236.7|7243.6|7239.6|7255.7|7251.7|7228.7|7226.7|5490
1624258800000|2021-06-21 07:00:00|7243.5|7239.5|7282.2|7279.2|7284.2|7281.2|7241.8|7237.8|2176
1624262400000|2021-06-21 08:00:00|7281.7|7278.7|7286.2|7283.2|7287.2|7284.2|7268.2|7265.2|990
1624266000000|2021-06-21 09:00:00|7285.7|7282.7|7290.2|7287.2|7300.7|7297.7|7284.2|7281.2|865
1624269600000|2021-06-21 10:00:00|7290.7|7287.7|7283.2|7280.2|7293.2|7290.2|7282.2|7279.2|661
1624273200000|2021-06-21 11:00:00|7282.7|7279.7|7281.7|7278.7|7289.2|7286.2|7269.2|7266.2|337
1624276800000|2021-06-21 12:00:00|7281.2|7278.2|7288.7|7285.7|7290.2|7287.2|7280.7|7277.7|391
1624280400000|2021-06-21 13:00:00|7288.2|7285.2|7294.2|7291.2|7299.2|7296.2|7282.2|7279.2|957
1624284000000|2021-06-21 14:00:00|7294.7|7291.7|7332.7|7329.7|7334.2|7331.2|7292.7|7289.7|1887
1624287600000|2021-06-21 15:00:00|7333.2|7330.2|7337.7|7334.7|7338.2|7335.2|7327.2|7324.2|1079
1624291200000|2021-06-21 16:00:00|7338.2|7335.2|7337.2|7334.2|7340.2|7337.2|7335.7|7332.7|376
1624294800000|2021-06-21 17:00:00|7336.7|7333.7|7347.2|7344.2|7348.7|7345.7|7336.2|7333.2|423
1624298400000|2021-06-21 18:00:00|7347.7|7344.7|7346.2|7343.2|7349.2|7346.2|7340.2|7337.2|280
1624302000000|2021-06-21 19:00:00|7346.7|7343.7|7343.7|7340.7|7349.2|7346.2|7334.2|7331.2|844
1624305600000|2021-06-21 20:00:00|7343.2|7340.2|7337.2|7334.2|7347.2|7344.2|7337.2|7334.2|404
1624309200000|2021-06-21 21:00:00|7338.6|7334.6|7338.7|7334.7|7339.5|7335.5|7336.8|7332.8|0
1624312800000|2021-06-21 22:00:00|7339.9|7335.9|7336.4|7332.4|7340.7|7336.7|7336|7332|0
1624316400000|2021-06-21 23:00:00|7336.8|7332.8|7319.2|7317.2|7346.5|7342.5|7316.7|7314.7|1027
1624320000000|2021-06-22 00:00:00|7319.7|7317.7|7321.2|7320.2|7341.2|7340.2|7316.2|7315.2|7445
1624323600000|2021-06-22 01:00:00|7322.2|7321.2|7327.2|7326.2|7333.2|7332.2|7311.2|7310.2|3554
1624327200000|2021-06-22 02:00:00|7326.2|7325.2|7337.2|7336.2|7337.2|7336.2|7326.2|7325.2|2629
1624330800000|2021-06-22 03:00:00|7337.7|7336.7|7354.2|7353.2|7354.2|7353.2|7335.2|7334.2|2516
1624334400000|2021-06-22 04:00:00|7353.7|7352.7|7355.1|7354.1|7365.1|7364.1|7350.1|7349.1|3303
1624338000000|2021-06-22 05:00:00|7354.1|7353.1|7344.1|7343.1|7355.1|7354.1|7342.1|7341.1|3678
1624341600000|2021-06-22 06:00:00|7344.5|7342.5|7339.6|7335.6|7346.5|7344.5|7333|7331|5841
1624345200000|2021-06-22 07:00:00|7339.8|7335.8|7322.5|7319.5|7341|7338|7319|7316|1153
1624348800000|2021-06-22 08:00:00|7322|7319|7317|7314|7334|7331|7312.5|7309.5|981
1624352400000|2021-06-22 09:00:00|7318|7315|7320.5|7317.5|7325|7322|7316|7313|601
1624356000000|2021-06-22 10:00:00|7321|7318|7330|7327|7332|7329|7320|7317|432
1624359600000|2021-06-22 11:00:00|7329.5|7326.5|7337|7334|7338.5|7335.5|7329|7326|461
1624363200000|2021-06-22 12:00:00|7337.5|7334.5|7328|7325|7338.5|7335.5|7322|7319|371
1624366800000|2021-06-22 13:00:00|7327.5|7324.5|7323|7320|7331.5|7328.5|7318.5|7315.5|860
1624370400000|2021-06-22 14:00:00|7323.5|7320.5|7342|7339|7343|7340|7317|7314|1370
1624374000000|2021-06-22 15:00:00|7341|7338|7334.5|7331.5|7347|7344|7334|7331|732
1624377600000|2021-06-22 16:00:00|7335|7332|7332|7329|7338|7335|7329|7326|393
1624381200000|2021-06-22 17:00:00|7332.5|7329.5|7333.5|7330.5|7336|7333|7331|7328|141
1624384800000|2021-06-22 18:00:00|7333|7330|7338|7335|7339.5|7336.5|7331|7328|273
1624388400000|2021-06-22 19:00:00|7337|7334|7339.5|7336.5|7349|7346|7337|7334|1078
1624392000000|2021-06-22 20:00:00|7340|7337|7343|7340|7347|7344|7338.5|7335.5|364
1624395600000|2021-06-22 21:00:00|7340.6|7336.6|7341.9|7337.9|7343.6|7339.6|7340.6|7336.6|0
1624399200000|2021-06-22 22:00:00|7340.1|7336.1|7341.2|7337.2|7342|7338|7337.6|7333.6|0
1624402800000|2021-06-22 23:00:00|7340.8|7336.8|7333|7331|7343.4|7339.4|7329.5|7327.5|787
1624406400000|2021-06-23 00:00:00|7333.5|7331.5|7301|7300|7333.5|7331.5|7297|7296|7256
1624410000000|2021-06-23 01:00:00|7301.5|7300.5|7301.1|7300.1|7308.1|7307.1|7298.6|7297.6|3004
1624413600000|2021-06-23 02:00:00|7301.6|7300.6|7315.1|7314.1|7317.1|7316.1|7301.6|7300.6|2843
1624417200000|2021-06-23 03:00:00|7314.6|7313.6|7303.1|7302.1|7315.1|7314.1|7303.1|7302.1|1938
1624420800000|2021-06-23 04:00:00|7304.1|7303.1|7306.1|7305.1|7316.1|7315.1|7302.1|7301.1|2802
1624424400000|2021-06-23 05:00:00|7306.6|7305.6|7299.1|7298.1|7308.1|7307.1|7289.1|7288.1|3875
1624428000000|2021-06-23 06:00:00|7299.5|7297.5|7293.3|7289.3|7301.5|7299.5|7287.5|7285.5|4639
1624431600000|2021-06-23 07:00:00|7293.4|7289.4|7284|7281|7305|7302|7278|7275|1877
1624435200000|2021-06-23 08:00:00|7284.5|7281.5|7276|7273|7286|7283|7273|7270|536
1624438800000|2021-06-23 09:00:00|7275|7272|7270|7267|7277|7274|7265|7262|375
1624442400000|2021-06-23 10:00:00|7270.5|7267.5|7273|7270|7279|7276|7268|7265|298
1624446000000|2021-06-23 11:00:00|7272.5|7269.5|7271.5|7268.5|7273|7270|7261|7258|315
1624449600000|2021-06-23 12:00:00|7271|7268|7278.5|7275.5|7280|7277|7270|7267|390
1624453200000|2021-06-23 13:00:00|7277|7274|7275.5|7272.5|7284|7281|7270.5|7267.5|967
1624456800000|2021-06-23 14:00:00|7275|7272|7267|7264|7277|7274|7266|7263|835
1624460400000|2021-06-23 15:00:00|7267.5|7264.5|7263|7260|7269|7266|7254|7251|1027
1624464000000|2021-06-23 16:00:00|7264|7261|7264.5|7261.5|7268|7265|7259|7256|293
1624467600000|2021-06-23 17:00:00|7264|7261|7273|7270|7273|7270|7263|7260|174
1624471200000|2021-06-23 18:00:00|7273.5|7270.5|7274|7271|7275.5|7272.5|7270|7267|202
1624474800000|2021-06-23 19:00:00|7273.5|7270.5|7266|7263|7275.5|7272.5|7255|7252|513
1624478400000|2021-06-23 20:00:00|7266.5|7263.5|7262|7259|7268|7265|7262|7259|129
1624482000000|2021-06-23 21:00:00|7264.9|7260.9|7266.3|7262.3|7266.3|7262.3|7264.4|7260.4|0
1624485600000|2021-06-23 22:00:00|7265.6|7261.6|7270.7|7266.7|7271.1|7267.1|7263.1|7259.1|0
1624489200000|2021-06-23 23:00:00|7270.3|7266.3|7263.2|7261.2|7276.3|7272.3|7258.7|7256.7|703
1624492800000|2021-06-24 00:00:00|7261.7|7259.7|7272.2|7271.2|7288.2|7287.2|7255.2|7254.2|4406
1624496400000|2021-06-24 01:00:00|7271.2|7270.2|7271.7|7270.7|7282.2|7281.2|7258.2|7257.2|3194
1624500000000|2021-06-24 02:00:00|7272.2|7271.2|7280.2|7279.2|7292.2|7291.2|7272.2|7271.2|2241
1624503600000|2021-06-24 03:00:00|7281.2|7280.2|7289.2|7288.2|7290.7|7289.7|7272.2|7271.2|1804
1624507200000|2021-06-24 04:00:00|7288.2|7287.2|7290.2|7289.2|7295.2|7294.2|7283.2|7282.2|1892
1624510800000|2021-06-24 05:00:00|7289.7|7288.7|7255.2|7254.2|7290.2|7289.2|7248.2|7247.2|6179
1624514400000|2021-06-24 06:00:00|7255.7|7253.7|7269.5|7265.5|7274.7|7272.7|7252.7|7250.7|5177
1624518000000|2021-06-24 07:00:00|7269.6|7265.6|7279.2|7276.2|7280.7|7277.7|7266.2|7263.2|1017
1624521600000|2021-06-24 08:00:00|7278.7|7275.7|7292.2|7289.2|7293.2|7290.2|7277.2|7274.2|532
1624525200000|2021-06-24 09:00:00|7292.7|7289.7|7294.2|7291.2|7302.2|7299.2|7292.2|7289.2|326
1624528800000|2021-06-24 10:00:00|7293.2|7290.2|7295.2|7292.2|7300.2|7297.2|7293.2|7290.2|239
1624532400000|2021-06-24 11:00:00|7296.2|7293.2|7294.2|7291.2|7298.2|7295.2|7292.2|7289.2|438
1624536000000|2021-06-24 12:00:00|7294.7|7291.7|7291.2|7288.2|7295.7|7292.7|7283.2|7280.2|789
1624539600000|2021-06-24 13:00:00|7290.7|7287.7|7289.2|7286.2|7300.2|7297.2|7288.2|7285.2|817
1624543200000|2021-06-24 14:00:00|7289.7|7286.7|7302.2|7299.2|7312.2|7309.2|7287.2|7284.2|962
1624546800000|2021-06-24 15:00:00|7301.7|7298.7|7296.2|7293.2|7302.2|7299.2|7293.2|7290.2|504
1624550400000|2021-06-24 16:00:00|7296.7|7293.7|7304.2|7301.2|7306.7|7303.7|7296.7|7293.7|450
1624554000000|2021-06-24 17:00:00|7303.2|7300.2|7309.2|7306.2|7309.2|7306.2|7302.2|7299.2|236
1624557600000|2021-06-24 18:00:00|7308.7|7305.7|7313.2|7310.2|7316.2|7313.2|7307.2|7304.2|424
1624561200000|2021-06-24 19:00:00|7312.7|7309.7|7315.2|7312.2|7318.2|7315.2|7301.2|7298.2|988
1624564800000|2021-06-24 20:00:00|7316.2|7313.2|7323.7|7320.7|7328.7|7325.7|7313.7|7310.7|555
1624568400000|2021-06-24 21:00:00|7324.1|7320.1|7320.3|7316.3|7324.3|7320.3|7318.4|7314.4|0
1624572000000|2021-06-24 22:00:00|7320.2|7316.2|7319.6|7315.6|7321.9|7317.9|7317.1|7313.1|0
1624575600000|2021-06-24 23:00:00|7319.8|7315.8|7329.7|7327.7|7334.7|7332.7|7316.2|7312.2|761
1624579200000|2021-06-25 00:00:00|7330.7|7328.7|7297.2|7296.2|7335.2|7334.2|7293.2|7292.2|5597
1624582800000|2021-06-25 01:00:00|7296.2|7295.2|7296.2|7295.2|7304.2|7303.2|7289.2|7288.2|2739
1624586400000|2021-06-25 02:00:00|7295.7|7294.7|7311.2|7310.2|7311.2|7310.2|7292.2|7291.2|2175
1624590000000|2021-06-25 03:00:00|7310.2|7309.2|7317.2|7316.2|7326.2|7325.2|7309.2|7308.2|2702
1624593600000|2021-06-25 04:00:00|7316.2|7315.2|7315.2|7314.2|7318.2|7317.2|7294.7|7293.7|2842
1624597200000|2021-06-25 05:00:00|7315.7|7314.7|7314.2|7313.2|7321.2|7320.2|7306.7|7305.7|3472
1624600800000|2021-06-25 06:00:00|7314.7|7312.7|7302.7|7298.7|7314.7|7312.7|7298.2|7296.2|5635
1624604400000|2021-06-25 07:00:00|7302.3|7298.3|7293.7|7290.7|7303.7|7300.7|7291.2|7288.2|1053
1624608000000|2021-06-25 08:00:00|7294.2|7291.2|7291.2|7288.2|7295.2|7292.2|7290.2|7287.2|333
1624611600000|2021-06-25 09:00:00|7291.7|7288.7|7296.7|7293.7|7299.2|7296.2|7288.2|7285.2|242
1624615200000|2021-06-25 10:00:00|7296.2|7293.2|7299.2|7296.2|7301.7|7298.7|7295.2|7292.2|306
1624618800000|2021-06-25 11:00:00|7300.2|7297.2|7300.2|7297.2|7301.2|7298.2|7296.2|7293.2|224
1624622400000|2021-06-25 12:00:00|7299.2|7296.2|7300.2|7297.2|7303.2|7300.2|7297.2|7294.2|244
1624626000000|2021-06-25 13:00:00|7299.7|7296.7|7294.2|7291.2|7301.2|7298.2|7293.2|7290.2|557
1624629600000|2021-06-25 14:00:00|7293.7|7290.7|7294.2|7291.2|7301.2|7298.2|7293.2|7290.2|630
1624633200000|2021-06-25 15:00:00|7293.2|7290.2|7298.2|7295.2|7302.2|7299.2|7292.2|7289.2|443
1624636800000|2021-06-25 16:00:00|7297.7|7294.7|7299.2|7296.2|7299.2|7296.2|7296.2|7293.2|114
1624640400000|2021-06-25 17:00:00|7298.2|7295.2|7299.2|7296.2|7299.7|7296.7|7296.2|7293.2|424
1624644000000|2021-06-25 18:00:00|7300.2|7297.2|7301.2|7298.2|7302.2|7299.2|7298.2|7295.2|127
1624647600000|2021-06-25 19:00:00|7301.7|7298.7|7309.7|7306.7|7312.2|7309.2|7300.2|7297.2|570
1624651200000|2021-06-25 20:00:00|7309.2|7306.2|7308.2|7305.2|7310.7|7307.7|7306.2|7303.2|118
1624831200000|2021-06-27 22:00:00|7299.1|7295.1|7299.5|7295.5|7299.8|7295.8|7291.6|7287.6|0
1624834800000|2021-06-27 23:00:00|7299.9|7295.9|7309.7|7307.7|7322.7|7320.7|7295.9|7291.9|1199
1624838400000|2021-06-28 00:00:00|7311.2|7309.2|7283.7|7282.7|7313.7|7312.2|7269.7|7268.7|4668
1624842000000|2021-06-28 01:00:00|7284.2|7283.2|7295.4|7294.4|7299.4|7298.4|7273.2|7272.2|2509
1624845600000|2021-06-28 02:00:00|7295.9|7294.9|7299.4|7298.4|7302.4|7301.4|7287.4|7286.4|2281
1624849200000|2021-06-28 03:00:00|7300.4|7299.4|7301.4|7300.4|7307.4|7306.4|7293.9|7292.9|1943
1624852800000|2021-06-28 04:00:00|7301.9|7300.9|7304.4|7303.4|7308.4|7307.4|7295.4|7294.4|1854
1624856400000|2021-06-28 05:00:00|7306.4|7305.4|7309.4|7308.4|7310.4|7309.4|7297.4|7296.4|3087
1624860000000|2021-06-28 06:00:00|7300.2|7298.2|7294.2|7290.2|7301.2|7299.2|7287.7|7285.2|3356
1624863600000|2021-06-28 07:00:00|7293.9|7289.9|7287.7|7284.7|7296.7|7293.7|7285.2|7282.2|1147
1624867200000|2021-06-28 08:00:00|7288.2|7285.2|7295.7|7292.7|7296.7|7293.7|7280.7|7277.7|713
1624870800000|2021-06-28 09:00:00|7296.2|7293.2|7297.7|7294.7|7297.7|7294.7|7292.7|7289.7|477
1624874400000|2021-06-28 10:00:00|7297.2|7294.2|7291.7|7288.7|7297.7|7294.7|7284.7|7281.7|742
1624878000000|2021-06-28 11:00:00|7292.2|7289.2|7310.2|7307.2|7311.7|7308.7|7291.7|7288.7|721
1624881600000|2021-06-28 12:00:00|7310.7|7307.7|7308.7|7305.7|7310.7|7307.7|7302.7|7299.7|701
1624885200000|2021-06-28 13:00:00|7309.2|7306.2|7292.7|7289.7|7310.2|7307.2|7288.7|7285.7|812
1624888800000|2021-06-28 14:00:00|7293.2|7290.2|7274.2|7271.2|7293.7|7290.7|7271.7|7268.7|1414
1624892400000|2021-06-28 15:00:00|7273.7|7270.7|7269.7|7266.7|7276.7|7273.7|7260.7|7257.7|567
1624896000000|2021-06-28 16:00:00|7270.7|7267.7|7269.7|7266.7|7273.7|7270.7|7268.7|7265.7|320
1624899600000|2021-06-28 17:00:00|7268.7|7265.7|7272.2|7269.2|7272.7|7269.7|7261.7|7258.7|411
1624903200000|2021-06-28 18:00:00|7271.7|7268.7|7273.7|7270.7|7276.7|7273.7|7271.7|7268.7|199
1624906800000|2021-06-28 19:00:00|7274.2|7271.2|7272.7|7269.7|7276.7|7273.7|7269.7|7266.7|423
1624910400000|2021-06-28 20:00:00|7273.2|7270.2|7273.7|7270.7|7275.7|7272.7|7271.7|7268.7|175
1624914000000|2021-06-28 21:00:00|7275.5|7271.5|7277.1|7273.1|7277.6|7273.6|7275.5|7271.5|0
1624917600000|2021-06-28 22:00:00|7276|7272|7273.3|7269.3|7276|7272|7271.2|7267.2|0
1624921200000|2021-06-28 23:00:00|7273.7|7269.7|7268.2|7266.2|7276|7272|7257.7|7255.7|869
1624924800000|2021-06-29 00:00:00|7268.7|7266.7|7255.7|7254.7|7273.7|7272.7|7250.7|7249.7|4562
1624928400000|2021-06-29 01:00:00|7254.7|7253.7|7239|7238|7261.2|7260.2|7237|7236|3284
1624932000000|2021-06-29 02:00:00|7238.5|7237.5|7258|7257|7261|7260|7238|7237|3504
1624935600000|2021-06-29 03:00:00|7259|7258|7272|7271|7273|7272|7256|7255|2770
1624939200000|2021-06-29 04:00:00|7272.5|7271.5|7286|7285|7287|7286|7269|7268|4019
1624942800000|2021-06-29 05:00:00|7286.5|7285.5|7302|7301|7307.5|7306.5|7286|7285|6444
1624946400000|2021-06-29 06:00:00|7302.5|7300.5|7302.4|7298.4|7306.6|7304.5|7294.5|7292.5|6546
1624950000000|2021-06-29 07:00:00|7302.5|7298.5|7321|7318|7321.5|7318.5|7302.2|7298.2|1591
1624953600000|2021-06-29 08:00:00|7322|7319|7317|7314|7328|7325|7315|7312|986
1624957200000|2021-06-29 09:00:00|7317.5|7314.5|7323|7320|7325|7322|7316|7313|619
1624960800000|2021-06-29 10:00:00|7323.5|7320.5|7327|7324|7328.5|7325.5|7320|7317|280
1624964400000|2021-06-29 11:00:00|7329|7326|7330|7327|7331|7328|7322|7319|450
1624968000000|2021-06-29 12:00:00|7329.5|7326.5|7342|7339|7344|7341|7329|7326|575
1624971600000|2021-06-29 13:00:00|7341.5|7338.5|7339.5|7336.5|7347|7344|7335.5|7332.5|730
1624975200000|2021-06-29 14:00:00|7341|7338|7333|7330|7343|7340|7333|7330|1066
1624978800000|2021-06-29 15:00:00|7334|7331|7331|7328|7338|7335|7328|7325|856
1624982400000|2021-06-29 16:00:00|7330.5|7327.5|7336|7333|7337|7334|7330|7327|280
1624986000000|2021-06-29 17:00:00|7336.5|7333.5|7334|7331|7337|7334|7330|7327|230
1624989600000|2021-06-29 18:00:00|7333.5|7330.5|7329|7326|7333.5|7330.5|7322|7319|316
1624993200000|2021-06-29 19:00:00|7328.5|7325.5|7335|7332|7340|7337|7326|7323|760
1624996800000|2021-06-29 20:00:00|7335.5|7332.5|7335|7332|7338|7335|7333|7330|131
1625000400000|2021-06-29 21:00:00|7334.9|7331|7333.6|7329.6|7335.4|7331.4|7333.2|7329.2|0
1625004000000|2021-06-29 22:00:00|7334.4|7330.4|7333.6|7329.6|7335.5|7331.5|7332|7328|0
1625007600000|2021-06-29 23:00:00|7333.8|7329.8|7348|7346|7354.5|7352.5|7333.6|7329.6|966
1625011200000|2021-06-30 00:00:00|7347|7345|7347.5|7346.5|7373|7372|7344|7342.5|7165
1625014800000|2021-06-30 01:00:00|7348|7347|7339|7338|7367|7366|7337.5|7336.5|3560
1625018400000|2021-06-30 02:00:00|7338.5|7337.5|7341.5|7340.5|7348.5|7347.5|7333.5|7332.5|2794
1625022000000|2021-06-30 03:00:00|7340.5|7339.5|7346.5|7345.5|7352.5|7351.5|7339.5|7338.5|2162
1625025600000|2021-06-30 04:00:00|7346|7345|7339.5|7338.5|7349.5|7348.5|7337.5|7336.5|2126
1625029200000|2021-06-30 05:00:00|7339|7338|7323.5|7322.5|7342.5|7341.5|7322.5|7321.5|4516
1625032800000|2021-06-30 06:00:00|7323.2|7322.2|7310.1|7306.1|7324.7|7322.7|7301.7|7299.7|10247
1625036400000|2021-06-30 07:00:00|7309.7|7305.7|7307.2|7304.2|7315|7311.2|7301.2|7298.2|1520
1625040000000|2021-06-30 08:00:00|7308.2|7305.2|7273.2|7270.2|7308.2|7305.2|7272.7|7269.7|1645
1625043600000|2021-06-30 09:00:00|7272.7|7269.7|7281.2|7278.2|7282.7|7279.7|7260.2|7257.2|1344
1625047200000|2021-06-30 10:00:00|7281.7|7278.7|7281.2|7278.2|7293.7|7290.7|7281.2|7278.2|495
1625050800000|2021-06-30 11:00:00|7281.7|7278.7|7293.2|7290.2|7294.2|7291.2|7280.2|7277.2|664
1625054400000|2021-06-30 12:00:00|7292.2|7289.2|7281.2|7278.2|7295.7|7292.7|7280.2|7277.2|526
1625058000000|2021-06-30 13:00:00|7280.7|7277.7|7303.2|7300.2|7304.2|7301.2|7273.2|7270.2|1007
1625061600000|2021-06-30 14:00:00|7304.2|7301.2|7294.2|7291.2|7306.7|7303.7|7294.2|7291.2|2052
1625065200000|2021-06-30 15:00:00|7294.7|7291.7|7291.2|7288.2|7299.7|7296.7|7286.2|7283.2|1538
1625068800000|2021-06-30 16:00:00|7290.2|7287.2|7290.2|7287.2|7296.2|7293.2|7288.2|7285.2|457
1625072400000|2021-06-30 17:00:00|7289.7|7286.7|7284.7|7281.7|7290.2|7287.2|7284.2|7281.2|262
1625076000000|2021-06-30 18:00:00|7284.2|7281.2|7284.2|7281.2|7288.2|7285.2|7282.2|7279.2|202
1625079600000|2021-06-30 19:00:00|7283.7|7280.7|7303.2|7300.2|7305.7|7302.7|7283.2|7280.2|959
1625083200000|2021-06-30 20:00:00|7302.2|7299.2|7304.2|7301.2|7309.2|7306.2|7302.2|7299.2|384
1625086800000|2021-06-30 21:00:00|7303.5|7299.5|7304.4|7300.4|7305|7301|7303|7299|0
1625090400000|2021-06-30 22:00:00|7306.3|7302.3|7309.7|7305.7|7310|7306|7304.8|7300.8|0
1625094000000|2021-06-30 23:00:00|7309.3|7305.3|7316.7|7314.7|7316.7|7314.7|7295.7|7293.7|986
1625097600000|2021-07-01 00:00:00|7317.2|7315.2|7297.2|7296.2|7319.2|7318.2|7293.2|7292.2|5035
1625101200000|2021-07-01 01:00:00|7298.2|7297.2|7287.4|7286.4|7300.2|7299.2|7275.4|7274.4|4222
1625104800000|2021-07-01 02:00:00|7286.9|7285.9|7296.9|7295.9|7302.4|7301.4|7279.4|7278.4|3075
1625108400000|2021-07-01 03:00:00|7297.4|7296.4|7273.4|7272.4|7297.4|7296.4|7272.4|7271.4|3131
1625112000000|2021-07-01 04:00:00|7272.9|7271.9|7276.4|7275.4|7277.4|7276.4|7266.4|7265.4|2667
1625115600000|2021-07-01 05:00:00|7276.9|7275.9|7278.4|7277.4|7280.4|7279.4|7263.4|7262.4|3435
1625119200000|2021-07-01 06:00:00|7278.9|7276.9|7265.3|7261.3|7281.9|7279.9|7261.9|7258.5|6631
1625122800000|2021-07-01 07:00:00|7265.2|7261.2|7281.4|7278.4|7292.4|7289.4|7264.2|7260.2|1853
1625126400000|2021-07-01 08:00:00|7282.4|7279.4|7284.4|7281.4|7290.4|7287.4|7281.9|7278.9|573
1625130000000|2021-07-01 09:00:00|7284.9|7281.9|7274.4|7271.4|7286.4|7283.4|7266.4|7263.4|433
1625133600000|2021-07-01 10:00:00|7273.4|7270.4|7243.4|7240.4|7274.4|7271.4|7239.4|7236.4|638
1625137200000|2021-07-01 11:00:00|7242.9|7239.9|7263.4|7260.4|7264.4|7261.4|7235.4|7232.4|695
1625140800000|2021-07-01 12:00:00|7263.9|7260.9|7258.4|7255.4|7267.4|7264.4|7253.4|7250.4|480
1625144400000|2021-07-01 13:00:00|7257.9|7254.9|7265.9|7262.9|7272.4|7269.4|7256.4|7253.4|1430
1625148000000|2021-07-01 14:00:00|7266.4|7263.4|7266.4|7263.4|7278.4|7275.4|7259.4|7256.4|1752
1625151600000|2021-07-01 15:00:00|7265.9|7262.9|7273.4|7270.4|7276.4|7273.4|7260.4|7257.4|1080
1625155200000|2021-07-01 16:00:00|7274.4|7271.4|7277.4|7274.4|7279.4|7276.4|7269.4|7266.4|316
1625158800000|2021-07-01 17:00:00|7276.9|7273.9|7275.4|7272.4|7284.4|7281.4|7273.4|7270.4|325
1625162400000|2021-07-01 18:00:00|7275.9|7272.9|7291.4|7288.4|7291.4|7288.4|7274.4|7271.4|243
1625166000000|2021-07-01 19:00:00|7291.9|7288.9|7301.4|7298.4|7304.9|7301.9|7287.4|7284.4|950
1625169600000|2021-07-01 20:00:00|7301.9|7298.9|7289.4|7286.4|7301.9|7298.9|7288.4|7285.4|306
1625173200000|2021-07-01 21:00:00|7290.6|7286.6|7291.8|7287.8|7292|7288|7290|7286|0
1625176800000|2021-07-01 22:00:00|7290.5|7286.5|7291.1|7287.1|7293.3|7289.3|7289.3|7285.3|0
1625180400000|2021-07-01 23:00:00|7291.2|7287.2|7288.9|7286.9|7298.4|7296.4|7282.9|7280.9|653
1625184000000|2021-07-02 00:00:00|7287.9|7285.9|7306.4|7305.4|7311.4|7310.4|7287.4|7285.9|4896
1625187600000|2021-07-02 01:00:00|7306.9|7305.9|7281.5|7280.5|7306.9|7305.9|7274|7273|2645
1625191200000|2021-07-02 02:00:00|7281|7280|7291.5|7290.5|7300.5|7299.5|7279.5|7278.5|2228
1625194800000|2021-07-02 03:00:00|7292|7291|7293.5|7292.5|7301.5|7300.5|7287.5|7286.5|2315
1625198400000|2021-07-02 04:00:00|7294|7293|7292.5|7291.5|7300.5|7299.5|7290.5|7289.5|2005
1625202000000|2021-07-02 05:00:00|7292|7291|7297.5|7296.5|7303|7302|7291.5|7290.5|3040
1625205600000|2021-07-02 06:00:00|7298|7296|7313.3|7309.3|7317.4|7313.4|7298|7296|5370
1625209200000|2021-07-02 07:00:00|7313.4|7309.4|7328.5|7325.5|7331|7328|7310|7306|1405
1625212800000|2021-07-02 08:00:00|7329|7326|7319.5|7316.5|7330.5|7327.5|7315.5|7312.5|565
1625216400000|2021-07-02 09:00:00|7319|7316|7320.5|7317.5|7325.5|7322.5|7317|7314|351
1625220000000|2021-07-02 10:00:00|7321|7318|7324.5|7321.5|7327.5|7324.5|7317|7314|381
1625223600000|2021-07-02 11:00:00|7323.5|7320.5|7320|7317|7325.5|7322.5|7319|7316|392
1625227200000|2021-07-02 12:00:00|7319.5|7316.5|7323.5|7320.5|7332.5|7329.5|7318|7315|885
1625230800000|2021-07-02 13:00:00|7324|7321|7310|7307|7328.5|7325.5|7309.5|7306.5|1236
1625234400000|2021-07-02 14:00:00|7310.5|7307.5|7311.5|7308.5|7313.5|7310.5|7303.5|7300.5|1244
1625238000000|2021-07-02 15:00:00|7312|7309|7317.5|7314.5|7318.5|7315.5|7306.5|7303.5|637
1625241600000|2021-07-02 16:00:00|7316.5|7313.5|7318.5|7315.5|7321.5|7318.5|7312.5|7309.5|289
1625245200000|2021-07-02 17:00:00|7319.5|7316.5|7312.5|7309.5|7322|7319|7310.5|7307.5|454
1625248800000|2021-07-02 18:00:00|7312|7309|7313.5|7310.5|7315.5|7312.5|7310.5|7307.5|432
1625252400000|2021-07-02 19:00:00|7314.5|7311.5|7324.5|7321.5|7325.5|7322.5|7312.5|7309.5|734
1625256000000|2021-07-02 20:00:00|7324|7321|7316.5|7313.5|7324.5|7321.5|7314.5|7311.5|143
1625436000000|2021-07-04 22:00:00|7320.7|7316.7|7315.4|7311.4|7320.7|7316.7|7314|7310|0
1625439600000|2021-07-04 23:00:00|7315|7311|7336.5|7334.5|7337|7335|7312.6|7308.6|1062
1625443200000|2021-07-05 00:00:00|7337.5|7335.5|7325.5|7324.5|7341.5|7340.5|7321.5|7320.5|4226
1625446800000|2021-07-05 01:00:00|7325|7324|7312|7311|7339.5|7338.5|7308.5|7307.5|3354
1625450400000|2021-07-05 02:00:00|7311.5|7310.5|7312.5|7311.5|7322.5|7321.5|7310.5|7309.5|2669
1625454000000|2021-07-05 03:00:00|7312|7311|7314.5|7313.5|7320.5|7319.5|7311|7310|2771
1625457600000|2021-07-05 04:00:00|7313.5|7312.5|7313.5|7312.5|7319.5|7318.5|7311.5|7310.5|1773
1625461200000|2021-07-05 05:00:00|7314|7313|7310.5|7309.5|7314.5|7313.5|7307.5|7306.5|2059
1625464800000|2021-07-05 06:00:00|7311|7309|7314.4|7310.4|7316|7314|7310|7307.7|2788
1625468400000|2021-07-05 07:00:00|7314.5|7310.5|7305.5|7302.5|7315.7|7311.7|7304|7301|1267
1625472000000|2021-07-05 08:00:00|7305|7302|7316.5|7313.5|7319.5|7316.5|7302.5|7299.5|671
1625475600000|2021-07-05 09:00:00|7316|7313|7318.5|7315.5|7321.5|7318.5|7315.5|7312.5|316
1625479200000|2021-07-05 10:00:00|7319.5|7316.5|7330.5|7327.5|7330.5|7327.5|7318.5|7315.5|246
1625482800000|2021-07-05 11:00:00|7331.5|7328.5|7328.5|7325.5|7334.5|7331.5|7327.5|7324.5|442
1625486400000|2021-07-05 12:00:00|7329.5|7326.5|7333.5|7330.5|7335|7332|7329.5|7326.5|313
1625490000000|2021-07-05 13:00:00|7334|7331|7330.5|7327.5|7335.5|7332.5|7327.5|7324.5|202
1625493600000|2021-07-05 14:00:00|7331|7328|7331.5|7328.5|7334.5|7331.5|7330.5|7327.5|180
1625497200000|2021-07-05 15:00:00|7332|7329|7326|7323|7335|7332|7324.5|7321.5|369
1625500800000|2021-07-05 16:00:00|7326.5|7323.5|7323.5|7320.5|7329.5|7326.5|7323|7320|201
1625504400000|2021-07-05 17:00:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7322|7319|41
1625508000000|2021-07-05 18:00:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7323.5|7320.5|15
1625511600000|2021-07-05 19:00:00|7324|7321|7325.5|7322.5|7326.5|7323.5|7323|7320|59
1625515200000|2021-07-05 20:00:00|7326|7323|7331|7328|7331|7328|7325.5|7322.5|49
1625518800000|2021-07-05 21:00:00|7330.6|7326.6|7330.6|7326.6|7330.9|7326.9|7330.5|7326.5|0
1625522400000|2021-07-05 22:00:00|7330.8|7326.8|7335.2|7331.2|7335.6|7331.6|7329.6|7325.6|0
1625526000000|2021-07-05 23:00:00|7335.4|7331.4|7325|7323|7337.8|7333.8|7319.5|7317.5|549
1625529600000|2021-07-06 00:00:00|7324.5|7322.5|7327.5|7326.5|7345.5|7344.5|7316|7315|4120
1625533200000|2021-07-06 01:00:00|7326.5|7325.5|7324.5|7323.5|7330.5|7329.5|7319.5|7318.5|2352
1625536800000|2021-07-06 02:00:00|7325|7324|7296.5|7295.5|7329.5|7328.5|7296.5|7295.5|2333
1625540400000|2021-07-06 03:00:00|7296|7295|7288.3|7287.3|7300.3|7299.3|7283.3|7282.3|3472
1625544000000|2021-07-06 04:00:00|7287.3|7286.3|7295.3|7294.3|7312.3|7311.3|7283.8|7282.8|3181
1625547600000|2021-07-06 05:00:00|7296.3|7295.3|7258.3|7257.3|7296.8|7295.8|7254.3|7253.3|6318
1625551200000|2021-07-06 06:00:00|7257.8|7256.8|7259.9|7255.9|7261.1|7258.3|7245.3|7243.3|6771
1625554800000|2021-07-06 07:00:00|7259.8|7255.8|7251.8|7248.8|7265.8|7262.8|7248.8|7245.8|1474
1625558400000|2021-07-06 08:00:00|7251.3|7248.3|7250.8|7247.8|7256.3|7253.3|7245.3|7242.3|754
1625562000000|2021-07-06 09:00:00|7250.3|7247.3|7241.8|7238.8|7252.8|7249.8|7240.8|7237.8|754
1625565600000|2021-07-06 10:00:00|7240.8|7237.8|7236.8|7233.8|7242.3|7239.3|7233.3|7230.3|508
1625569200000|2021-07-06 11:00:00|7236.3|7233.3|7239.8|7236.8|7243.8|7240.8|7234.8|7231.8|293
1625572800000|2021-07-06 12:00:00|7238.8|7235.8|7255.8|7252.8|7256.8|7253.8|7238.8|7235.8|527
1625576400000|2021-07-06 13:00:00|7256.3|7253.3|7244.8|7241.8|7258.8|7255.8|7241.8|7238.8|912
1625580000000|2021-07-06 14:00:00|7244.3|7241.3|7222.3|7219.3|7244.8|7241.8|7221.8|7218.8|2265
1625583600000|2021-07-06 15:00:00|7221.8|7218.8|7235.8|7232.8|7236.3|7233.3|7216.8|7213.8|1059
1625587200000|2021-07-06 16:00:00|7235.3|7232.3|7236.8|7233.8|7236.8|7233.8|7226.8|7223.8|906
1625590800000|2021-07-06 17:00:00|7237.3|7234.3|7250.8|7247.8|7252.8|7249.8|7237.3|7234.3|574
1625594400000|2021-07-06 18:00:00|7251.3|7248.3|7253.8|7250.8|7259.8|7256.8|7249.8|7246.8|248
1625598000000|2021-07-06 19:00:00|7253.3|7250.3|7252.8|7249.8|7260.8|7257.8|7251.3|7248.3|713
1625601600000|2021-07-06 20:00:00|7253.8|7250.8|7249.8|7246.8|7254.8|7251.8|7247.8|7244.8|170
1625605200000|2021-07-06 21:00:00|7251|7247|7245.8|7241.8|7251.9|7247.9|7243.8|7239.8|0
1625608800000|2021-07-06 22:00:00|7246.8|7242.8|7246.8|7242.8|7250.6|7246.6|7245.5|7241.5|0
1625612400000|2021-07-06 23:00:00|7246.4|7242.4|7249.8|7247.8|7253.3|7251.3|7238.3|7236.3|705
1625616000000|2021-07-07 00:00:00|7251.3|7249.3|7277.8|7276.8|7282.8|7281.8|7241.8|7240.8|4740
1625619600000|2021-07-07 01:00:00|7276.8|7275.8|7294.6|7293.6|7300.8|7299.8|7276.8|7275.8|3949
1625623200000|2021-07-07 02:00:00|7295.1|7294.1|7312.1|7311.1|7312.6|7311.6|7292.6|7291.6|3707
1625626800000|2021-07-07 03:00:00|7312.6|7311.6|7313.6|7312.6|7324.6|7323.6|7310.6|7309.6|3814
1625630400000|2021-07-07 04:00:00|7314.1|7313.1|7305.6|7304.6|7320.6|7319.6|7302.6|7301.6|3542
1625634000000|2021-07-07 05:00:00|7306.6|7305.6|7315.6|7314.6|7329.6|7328.6|7300.6|7299.6|5781
1625637600000|2021-07-07 06:00:00|7316.1|7314.1|7329.7|7325.7|7331.1|7329.1|7315.1|7313.1|5306
1625641200000|2021-07-07 07:00:00|7329.6|7325.6|7331.6|7328.6|7343.1|7340.1|7321.6|7318.6|1869
1625644800000|2021-07-07 08:00:00|7332.1|7329.1|7331.6|7328.6|7339.1|7336.1|7330.6|7327.6|883
1625648400000|2021-07-07 09:00:00|7331.1|7328.1|7333.6|7330.6|7340.1|7337.1|7329.6|7326.6|499
1625652000000|2021-07-07 10:00:00|7334.1|7331.1|7336.6|7333.6|7336.6|7333.6|7327.6|7324.6|507
1625655600000|2021-07-07 11:00:00|7337.1|7334.1|7332.6|7329.6|7337.6|7334.6|7331.6|7328.6|497
1625659200000|2021-07-07 12:00:00|7333.1|7330.1|7325.6|7322.6|7333.1|7330.1|7316.6|7313.6|710
1625662800000|2021-07-07 13:00:00|7326.1|7323.1|7339.6|7336.6|7345.6|7342.6|7325.6|7322.6|1203
1625666400000|2021-07-07 14:00:00|7340.1|7337.1|7339.6|7336.6|7350.6|7347.6|7330.6|7327.6|2298
1625670000000|2021-07-07 15:00:00|7339.1|7336.1|7341.6|7338.6|7349.6|7346.6|7336.1|7333.1|1255
1625673600000|2021-07-07 16:00:00|7341.1|7338.1|7344.6|7341.6|7348.6|7345.6|7340.6|7337.6|306
1625677200000|2021-07-07 17:00:00|7345.1|7342.1|7337.1|7334.1|7345.6|7342.6|7334.6|7331.6|217
1625680800000|2021-07-07 18:00:00|7337.6|7334.6|7345.6|7342.6|7346.6|7343.6|7335.6|7332.6|421
1625684400000|2021-07-07 19:00:00|7346.1|7343.1|7347.1|7344.1|7350.6|7347.6|7339.6|7336.6|728
1625688000000|2021-07-07 20:00:00|7347.6|7344.6|7339.6|7336.6|7347.6|7344.6|7339.6|7336.6|321
1625691600000|2021-07-07 21:00:00|7342.4|7338.4|7344.6|7340.6|7345.1|7341.1|7341.5|7337.5|0
1625695200000|2021-07-07 22:00:00|7344.8|7340.8|7342.3|7338.3|7345.2|7341.2|7340.8|7336.8|0
1625698800000|2021-07-07 23:00:00|7342.1|7338.1|7351.1|7349.1|7354.1|7352.1|7339.9|7335.9|751
1625702400000|2021-07-08 00:00:00|7350.6|7348.6|7361.1|7360.1|7380.1|7379.1|7344.6|7343.6|5643
1625706000000|2021-07-08 01:00:00|7360.6|7359.6|7351.6|7350.6|7375.6|7374.6|7350.1|7349.1|2746
1625709600000|2021-07-08 02:00:00|7351.1|7350.1|7335.6|7334.6|7353.6|7352.6|7335.6|7334.6|3089
1625713200000|2021-07-08 03:00:00|7336.6|7335.6|7326.6|7325.6|7336.6|7335.6|7320.1|7319.1|2757
1625716800000|2021-07-08 04:00:00|7326.1|7325.1|7332.6|7331.6|7333.6|7332.6|7323.6|7322.6|2138
1625720400000|2021-07-08 05:00:00|7332.1|7331.1|7339.6|7338.6|7342.1|7341.1|7328.6|7327.6|2880
1625724000000|2021-07-08 06:00:00|7340.1|7338.1|7325.6|7321.6|7340.7|7338.1|7324.4|7320.4|3726
1625727600000|2021-07-08 07:00:00|7325.5|7321.5|7302.6|7299.6|7328.2|7324.2|7287.6|7284.6|2690
1625731200000|2021-07-08 08:00:00|7302.1|7299.1|7294.1|7291.1|7303.6|7300.6|7284.6|7281.6|1401
1625734800000|2021-07-08 09:00:00|7294.6|7291.6|7274.6|7271.6|7295.6|7292.6|7274.6|7271.6|1033
1625738400000|2021-07-08 10:00:00|7274.1|7271.1|7268.6|7265.6|7274.6|7271.6|7253.6|7250.6|1727
1625742000000|2021-07-08 11:00:00|7269.1|7266.1|7255.1|7252.1|7276.6|7273.6|7252.6|7249.6|943
1625745600000|2021-07-08 12:00:00|7255.6|7252.6|7263.6|7260.6|7269.6|7266.6|7244.1|7241.1|1102
1625749200000|2021-07-08 13:00:00|7264.1|7261.1|7273.6|7270.6|7275.1|7272.1|7251.1|7248.1|1970
1625752800000|2021-07-08 14:00:00|7274.1|7271.1|7252.6|7249.6|7274.1|7271.1|7240.6|7237.6|2134
1625756400000|2021-07-08 15:00:00|7253.1|7250.1|7290.6|7287.6|7290.6|7287.6|7251.1|7248.1|1144
1625760000000|2021-07-08 16:00:00|7291.1|7288.1|7294.1|7291.1|7297.1|7294.1|7285.6|7282.6|495
1625763600000|2021-07-08 17:00:00|7294.6|7291.6|7287.6|7284.6|7295.6|7292.6|7284.6|7281.6|508
1625767200000|2021-07-08 18:00:00|7288.1|7285.1|7285.6|7282.6|7289.6|7286.6|7279.6|7276.6|344
1625770800000|2021-07-08 19:00:00|7285.1|7282.1|7299.1|7296.1|7299.1|7296.1|7277.1|7274.1|713
1625774400000|2021-07-08 20:00:00|7298.6|7295.6|7293.1|7290.1|7298.6|7295.6|7291.6|7288.6|126
1625778000000|2021-07-08 21:00:00|7294.7|7290.7|7294.3|7290.3|7295.1|7291.1|7294|7290|0
1625781600000|2021-07-08 22:00:00|7294.7|7290.7|7291.7|7287.7|7296|7292|7288.2|7284.2|0
1625785200000|2021-07-08 23:00:00|7291.5|7287.5|7273.1|7271.1|7297.8|7293.8|7270.1|7268.1|1191
1625788800000|2021-07-09 00:00:00|7273.6|7271.6|7245.6|7244.6|7287.1|7286.1|7239.6|7238.6|6936
1625792400000|2021-07-09 01:00:00|7245.1|7244.1|7227.6|7226.6|7248.6|7247.6|7221.6|7220.6|5192
1625796000000|2021-07-09 02:00:00|7227.1|7226.1|7227.6|7226.6|7234.6|7233.6|7215.6|7214.6|3768
1625799600000|2021-07-09 03:00:00|7228.1|7227.1|7232.6|7231.6|7242.6|7241.6|7225.6|7224.6|3515
1625803200000|2021-07-09 04:00:00|7232.1|7231.1|7233.1|7232.1|7238.6|7237.6|7214.6|7213.6|4868
1625806800000|2021-07-09 05:00:00|7233.6|7232.6|7240.6|7239.6|7242.6|7241.6|7224.6|7223.6|6232
1625810400000|2021-07-09 06:00:00|7241.1|7239.1|7261|7257|7276.8|7273.6|7239.1|7237.1|7817
1625814000000|2021-07-09 07:00:00|7261.6|7257.6|7277.1|7274.1|7283.6|7280.6|7259.7|7255.7|1655
1625817600000|2021-07-09 08:00:00|7277.6|7274.6|7296.6|7293.6|7297.6|7294.6|7277.6|7274.6|1014
1625821200000|2021-07-09 09:00:00|7297.1|7294.1|7284.6|7281.6|7305.6|7302.6|7284.6|7281.6|1118
1625824800000|2021-07-09 10:00:00|7285.1|7282.1|7292.6|7289.6|7298.1|7295.1|7280.6|7277.6|579
1625828400000|2021-07-09 11:00:00|7293.1|7290.1|7303.1|7300.1|7304.1|7301.1|7291.6|7288.6|717
1625832000000|2021-07-09 12:00:00|7303.6|7300.6|7291.6|7288.6|7304.6|7301.6|7290.6|7287.6|519
1625835600000|2021-07-09 13:00:00|7292.1|7289.1|7313.6|7310.6|7314.6|7311.6|7286.6|7283.6|943
1625839200000|2021-07-09 14:00:00|7314.1|7311.1|7331.6|7328.6|7344.6|7341.6|7313.6|7310.6|2576
1625842800000|2021-07-09 15:00:00|7331.1|7328.1|7337.6|7334.6|7343.6|7340.6|7327.6|7324.6|939
1625846400000|2021-07-09 16:00:00|7338.6|7335.6|7339.6|7336.6|7343.6|7340.6|7336.6|7333.6|583
1625850000000|2021-07-09 17:00:00|7340.6|7337.6|7344.6|7341.6|7347.6|7344.6|7339.6|7336.6|323
1625853600000|2021-07-09 18:00:00|7345.6|7342.6|7350.6|7347.6|7351.1|7348.1|7344.6|7341.6|251
1625857200000|2021-07-09 19:00:00|7351.6|7348.6|7349.6|7346.6|7352.6|7349.6|7342.6|7339.6|936
1625860800000|2021-07-09 20:00:00|7350.1|7347.1|7344.6|7341.6|7350.1|7347.1|7342.6|7339.6|201
1626040800000|2021-07-11 22:00:00|7343.1|7339.1|7334.7|7330.7|7343.1|7339.1|7333.2|7329.2|0
1626044400000|2021-07-11 23:00:00|7335.1|7331.1|7354.1|7352.1|7355.6|7353.6|7328.5|7324.5|1110
1626048000000|2021-07-12 00:00:00|7353.1|7351.1|7329.6|7328.6|7357.6|7356.6|7326.6|7325.6|7336
1626051600000|2021-07-12 01:00:00|7330.1|7329.1|7323.6|7322.6|7337.6|7336.6|7315.6|7314.6|2966
1626055200000|2021-07-12 02:00:00|7323.1|7322.1|7322.9|7321.9|7335.6|7334.6|7320.4|7319.4|1876
1626058800000|2021-07-12 03:00:00|7322.4|7321.4|7316.4|7315.4|7327.4|7326.4|7312.4|7311.4|1555
1626062400000|2021-07-12 04:00:00|7315.9|7314.9|7325.4|7324.4|7325.4|7324.4|7313.4|7312.4|1988
1626066000000|2021-07-12 05:00:00|7324.4|7323.4|7331.4|7330.4|7334.9|7333.9|7318.4|7317.4|2711
1626069600000|2021-07-12 06:00:00|7331.9|7329.9|7337.9|7333.9|7339.9|7335.9|7327.9|7325.9|3310
1626073200000|2021-07-12 07:00:00|7337.2|7333.2|7314.4|7311.4|7340.5|7336.5|7311.4|7308.4|1354
1626076800000|2021-07-12 08:00:00|7313.9|7310.9|7328.4|7325.4|7330.4|7327.4|7312.4|7309.4|429
1626080400000|2021-07-12 09:00:00|7328.9|7325.9|7323.9|7320.9|7328.9|7325.9|7316.4|7313.4|435
1626084000000|2021-07-12 10:00:00|7323.4|7320.4|7320.4|7317.4|7324.9|7321.9|7313.4|7310.4|426
1626087600000|2021-07-12 11:00:00|7320.9|7317.9|7332.4|7329.4|7337.4|7334.4|7320.9|7317.9|265
1626091200000|2021-07-12 12:00:00|7331.9|7328.9|7342.4|7339.4|7342.9|7339.9|7328.4|7325.4|235
1626094800000|2021-07-12 13:00:00|7342.9|7339.9|7350.4|7347.4|7350.9|7347.9|7332.9|7329.9|707
1626098400000|2021-07-12 14:00:00|7350.9|7347.9|7342.4|7339.4|7356.9|7353.9|7341.4|7338.4|1223
1626102000000|2021-07-12 15:00:00|7342.9|7339.9|7345.4|7342.4|7352.4|7349.4|7338.4|7335.4|959
1626105600000|2021-07-12 16:00:00|7345.9|7342.9|7349.9|7346.9|7354.4|7351.4|7345.9|7342.9|232
1626109200000|2021-07-12 17:00:00|7350.4|7347.4|7357.4|7354.4|7357.4|7354.4|7349.4|7346.4|173
1626112800000|2021-07-12 18:00:00|7357.9|7354.9|7360.4|7357.4|7363.4|7360.4|7357.4|7354.4|284
1626116400000|2021-07-12 19:00:00|7360.9|7357.9|7358.4|7355.4|7363.4|7360.4|7351.4|7348.4|806
1626120000000|2021-07-12 20:00:00|7357.4|7354.4|7356.9|7353.9|7361.4|7358.4|7354.4|7351.4|203
1626123600000|2021-07-12 21:00:00|7356.6|7352.6|7354.4|7350.4|7357.7|7353.7|7354.1|7350.1|0
1626127200000|2021-07-12 22:00:00|7354.8|7350.8|7352.3|7348.3|7355.9|7351.9|7351.5|7347.5|0
1626130800000|2021-07-12 23:00:00|7352.7|7348.7|7368.9|7366.9|7371.9|7369.9|7351.9|7347.9|918
1626134400000|2021-07-13 00:00:00|7368.4|7366.4|7370.4|7369.4|7380.4|7379.4|7360.4|7359.4|4021
1626138000000|2021-07-13 01:00:00|7370.9|7369.9|7365.4|7364.4|7374.4|7373.4|7360.9|7359.9|2189
1626141600000|2021-07-13 02:00:00|7365.9|7364.9|7352.1|7351.1|7367.4|7366.4|7351.1|7350.1|2147
1626145200000|2021-07-13 03:00:00|7353.1|7352.1|7351.1|7350.1|7357.1|7356.1|7343.1|7342.1|1979
1626148800000|2021-07-13 04:00:00|7350.6|7349.6|7346.1|7345.1|7351.1|7350.1|7344.1|7343.1|1744
1626152400000|2021-07-13 05:00:00|7345.6|7344.6|7344.1|7343.1|7348.1|7347.1|7337.6|7336.6|2581
1626156000000|2021-07-13 06:00:00|7344.6|7342.6|7338.5|7334.5|7346.6|7344.6|7325.6|7323.6|5314
1626159600000|2021-07-13 07:00:00|7338.4|7334.4|7344.6|7341.6|7345.1|7342.1|7332.7|7328.7|1073
1626163200000|2021-07-13 08:00:00|7344.1|7341.1|7347.1|7344.1|7348.1|7345.1|7343.1|7340.1|489
1626166800000|2021-07-13 09:00:00|7346.6|7343.6|7343.1|7340.1|7347.1|7344.1|7339.1|7336.1|295
1626170400000|2021-07-13 10:00:00|7343.6|7340.6|7341.1|7338.1|7348.1|7345.1|7339.1|7336.1|289
1626174000000|2021-07-13 11:00:00|7340.6|7337.6|7346.6|7343.6|7349.1|7346.1|7340.6|7337.6|333
1626177600000|2021-07-13 12:00:00|7346.1|7343.1|7345.1|7342.1|7360.1|7357.1|7341.6|7338.6|1287
1626181200000|2021-07-13 13:00:00|7345.6|7342.6|7351.1|7348.1|7359.1|7356.1|7343.1|7340.1|822
1626184800000|2021-07-13 14:00:00|7350.6|7347.6|7339.1|7336.1|7351.1|7348.1|7333.6|7330.6|1179
1626188400000|2021-07-13 15:00:00|7338.6|7335.6|7350.1|7347.1|7352.1|7349.1|7337.1|7334.1|580
1626192000000|2021-07-13 16:00:00|7349.6|7346.6|7353.1|7350.1|7355.1|7352.1|7348.1|7345.1|181
1626195600000|2021-07-13 17:00:00|7352.6|7349.6|7345.1|7342.1|7354.1|7351.1|7339.1|7336.1|231
1626199200000|2021-07-13 18:00:00|7344.1|7341.1|7346.6|7343.6|7347.1|7344.1|7338.1|7335.1|305
1626202800000|2021-07-13 19:00:00|7346.1|7343.1|7349.1|7346.1|7349.1|7346.1|7338.1|7335.1|467
1626206400000|2021-07-13 20:00:00|7348.6|7345.6|7343.6|7340.6|7349.1|7346.1|7341.1|7338.1|87
1626210000000|2021-07-13 21:00:00|7342.8|7338.8|7341.6|7337.6|7343.5|7339.5|7339.7|7335.7|0
1626213600000|2021-07-13 22:00:00|7342|7338|7344.1|7340.1|7346.8|7342.8|7341|7337|0
1626217200000|2021-07-13 23:00:00|7344.3|7340.3|7343.1|7341.1|7351.1|7349.1|7329.6|7327.6|839
1626220800000|2021-07-14 00:00:00|7342.6|7340.6|7362.1|7361.1|7366.1|7365.1|7333.6|7332.6|4066
1626224400000|2021-07-14 01:00:00|7362.6|7361.6|7358|7357|7367.1|7366.1|7353.1|7352.1|2416
1626228000000|2021-07-14 02:00:00|7357.5|7356.5|7349|7348|7357.5|7356.5|7344|7343|1959
1626231600000|2021-07-14 03:00:00|7350|7349|7339|7338|7350|7349|7334|7333|1800
1626235200000|2021-07-14 04:00:00|7338.5|7337.5|7350.5|7349.5|7353.5|7352.5|7335|7334|2061
1626238800000|2021-07-14 05:00:00|7351|7350|7358|7357|7364|7363|7346|7345|2980
1626242400000|2021-07-14 06:00:00|7358.5|7356.5|7353.1|7349.1|7363.1|7360.5|7351|7347.3|4184
1626246000000|2021-07-14 07:00:00|7352.7|7348.7|7357.5|7354.5|7365|7362|7347|7344|750
1626249600000|2021-07-14 08:00:00|7358|7355|7364.5|7361.5|7368|7365|7352|7349|369
1626253200000|2021-07-14 09:00:00|7365|7362|7374|7371|7378|7375|7363.5|7360.5|443
1626256800000|2021-07-14 10:00:00|7373.5|7370.5|7370|7367|7375|7372|7369|7366|289
1626260400000|2021-07-14 11:00:00|7370.5|7367.5|7375|7372|7376|7373|7368|7365|351
1626264000000|2021-07-14 12:00:00|7375.5|7372.5|7379|7376|7382|7379|7370|7367|690
1626267600000|2021-07-14 13:00:00|7379.5|7376.5|7381|7378|7392|7389|7378|7375|725
1626271200000|2021-07-14 14:00:00|7381.5|7378.5|7378|7375|7390|7387|7375|7372|1705
1626274800000|2021-07-14 15:00:00|7378.5|7375.5|7361|7358|7379|7376|7360|7357|671
1626278400000|2021-07-14 16:00:00|7360.5|7357.5|7368|7365|7371.5|7368.5|7360.5|7357.5|268
1626282000000|2021-07-14 17:00:00|7367.5|7364.5|7364.5|7361.5|7369|7366|7357.5|7354.5|295
1626285600000|2021-07-14 18:00:00|7365|7362|7359|7356|7367|7364|7357.5|7354.5|233
1626289200000|2021-07-14 19:00:00|7358.5|7355.5|7347.5|7344.5|7362|7359|7344|7341|961
1626292800000|2021-07-14 20:00:00|7347|7344|7348.5|7345.5|7352|7349|7345.5|7342.5|162
1626296400000|2021-07-14 21:00:00|7347.8|7343.8|7359.9|7355.9|7360.2|7356.2|7347.6|7343.6|0
1626300000000|2021-07-14 22:00:00|7359|7355|7358.7|7354.7|7361.9|7357.9|7357.5|7353.5|0
1626303600000|2021-07-14 23:00:00|7359.1|7355.1|7370.5|7368.5|7372.5|7370.5|7348.5|7346.5|1168
1626307200000|2021-07-15 00:00:00|7370|7368|7344.5|7343.5|7370|7368|7340|7339|4621
1626310800000|2021-07-15 01:00:00|7345|7344|7354.9|7353.9|7364.5|7363.5|7337|7336|3138
1626314400000|2021-07-15 02:00:00|7354.4|7353.4|7346.9|7345.9|7355.9|7354.9|7338.9|7337.9|2694
1626318000000|2021-07-15 03:00:00|7345.9|7344.9|7334.9|7333.9|7347.4|7346.4|7333.9|7332.9|2393
1626321600000|2021-07-15 04:00:00|7335.4|7334.4|7325.9|7324.9|7336.9|7335.9|7322.9|7321.9|2604
1626325200000|2021-07-15 05:00:00|7326.4|7325.4|7318.9|7317.9|7335.9|7334.9|7315.9|7314.9|5081
1626328800000|2021-07-15 06:00:00|7319.4|7317.4|7327.8|7323.8|7332.4|7330.4|7317.4|7315.4|5647
1626332400000|2021-07-15 07:00:00|7328.2|7324.2|7330.9|7327.9|7338.9|7335.9|7321.9|7318.1|1249
1626336000000|2021-07-15 08:00:00|7331.4|7328.4|7344.9|7341.9|7346.9|7343.9|7326.9|7323.9|494
1626339600000|2021-07-15 09:00:00|7345.9|7342.9|7339.4|7336.4|7345.9|7342.9|7332.9|7329.9|561
1626343200000|2021-07-15 10:00:00|7338.9|7335.9|7320.9|7317.9|7341.9|7338.9|7318.9|7315.9|694
1626346800000|2021-07-15 11:00:00|7321.4|7318.4|7322.9|7319.9|7326.9|7323.9|7307.9|7304.9|739
1626350400000|2021-07-15 12:00:00|7322.4|7319.4|7322.9|7319.9|7331.4|7328.4|7322.4|7319.4|464
1626354000000|2021-07-15 13:00:00|7323.4|7320.4|7333.9|7330.9|7335.9|7332.9|7314.9|7311.9|1070
1626357600000|2021-07-15 14:00:00|7334.4|7331.4|7321.9|7318.9|7337.9|7334.9|7317.4|7314.4|1283
1626361200000|2021-07-15 15:00:00|7321.4|7318.4|7329.4|7326.4|7331.9|7328.9|7308.9|7305.9|709
1626364800000|2021-07-15 16:00:00|7329.9|7326.9|7329.4|7326.4|7332.9|7329.9|7322.9|7319.9|276
1626368400000|2021-07-15 17:00:00|7328.9|7325.9|7310.9|7307.9|7329.9|7326.9|7310.9|7307.9|290
1626372000000|2021-07-15 18:00:00|7310.4|7307.4|7321.9|7318.9|7321.9|7318.9|7309.9|7306.9|299
1626375600000|2021-07-15 19:00:00|7322.4|7319.4|7333.9|7330.9|7336.9|7333.9|7320.9|7317.9|629
1626379200000|2021-07-15 20:00:00|7334.9|7331.9|7324.9|7321.9|7336.4|7333.4|7324.9|7321.9|111
1626382800000|2021-07-15 21:00:00|7326.4|7322.4|7324.5|7320.5|7328.2|7324.2|7323.4|7319.4|0
1626386400000|2021-07-15 22:00:00|7324.9|7320.9|7321.3|7317.3|7325.7|7321.7|7320.5|7316.5|0
1626390000000|2021-07-15 23:00:00|7321.7|7317.7|7317.4|7315.4|7328.9|7326.9|7310.4|7308.4|584
1626393600000|2021-07-16 00:00:00|7317.9|7315.9|7317.9|7316.9|7335.9|7334.9|7313.4|7312.4|3232
1626397200000|2021-07-16 01:00:00|7318.4|7317.4|7330.1|7329.1|7332.1|7331.1|7313.4|7312.4|1923
1626400800000|2021-07-16 02:00:00|7331.1|7330.1|7328.1|7327.1|7336.1|7335.1|7326.1|7325.1|1913
1626404400000|2021-07-16 03:00:00|7330.1|7329.1|7333.1|7332.1|7340.1|7339.1|7322.1|7321.1|2404
1626408000000|2021-07-16 04:00:00|7334.1|7333.1|7335.1|7334.1|7342.1|7341.1|7333.1|7332.1|1602
1626411600000|2021-07-16 05:00:00|7336.1|7335.1|7335.1|7334.1|7343.1|7342.1|7332.1|7331.1|3064
1626415200000|2021-07-16 06:00:00|7335.6|7333.6|7354.2|7350.2|7358.3|7355.6|7334.6|7332.6|5766
1626418800000|2021-07-16 07:00:00|7354.3|7350.3|7357.1|7354.1|7363.1|7360.1|7347.4|7343.4|1064
1626422400000|2021-07-16 08:00:00|7357.6|7354.6|7358.6|7355.6|7359.1|7356.1|7347.1|7344.1|747
1626426000000|2021-07-16 09:00:00|7358.1|7355.1|7355.1|7352.1|7366.1|7363.1|7350.6|7347.6|734
1626429600000|2021-07-16 10:00:00|7355.6|7352.6|7357.1|7354.1|7361.1|7358.1|7342.6|7339.6|767
1626433200000|2021-07-16 11:00:00|7357.6|7354.6|7353.1|7350.1|7359.1|7356.1|7350.1|7347.1|173
1626436800000|2021-07-16 12:00:00|7354.1|7351.1|7361.1|7358.1|7365.1|7362.1|7353.6|7350.6|277
1626440400000|2021-07-16 13:00:00|7361.6|7358.6|7349.1|7346.1|7367.1|7364.1|7344.1|7341.1|622
1626444000000|2021-07-16 14:00:00|7350.1|7347.1|7333.1|7330.1|7355.1|7352.1|7319.1|7316.1|1313
1626447600000|2021-07-16 15:00:00|7333.6|7330.6|7344.1|7341.1|7344.6|7341.6|7325.6|7322.6|776
1626451200000|2021-07-16 16:00:00|7344.6|7341.6|7334.1|7331.1|7347.1|7344.1|7332.1|7329.1|298
1626454800000|2021-07-16 17:00:00|7334.6|7331.6|7328.1|7325.1|7339.1|7336.1|7327.1|7324.1|206
1626458400000|2021-07-16 18:00:00|7327.6|7324.6|7322.1|7319.1|7330.6|7327.6|7320.1|7317.1|262
1626462000000|2021-07-16 19:00:00|7321.6|7318.6|7324.6|7321.6|7324.6|7321.6|7309.6|7306.6|1026
1626465600000|2021-07-16 20:00:00|7324.1|7321.1|7321.6|7318.6|7324.1|7321.1|7316.1|7313.1|280
1626469200000|2021-07-16 21:00:00|7322|7318|7322|7318|7322|7318|7322|7318|0
1626645600000|2021-07-18 22:00:00|7322.7|7318.7|7312.7|7308.7|7322.7|7318.7|7305|7301|0
1626649200000|2021-07-18 23:00:00|7312.3|7308.3|7279.6|7277.6|7312.7|7308.7|7278.6|7276.6|1767
1626652800000|2021-07-19 00:00:00|7278.6|7276.6|7246.1|7245.1|7279.6|7278.6|7243.1|7242.1|7559
1626656400000|2021-07-19 01:00:00|7247.1|7246.1|7268.4|7267.4|7268.4|7267.4|7247.1|7246.1|3082
1626660000000|2021-07-19 02:00:00|7267.9|7266.9|7280|7279|7286.5|7285.5|7266|7265|2721
1626663600000|2021-07-19 03:00:00|7280.5|7279.5|7283|7282|7289.5|7288.5|7280|7279|1504
1626667200000|2021-07-19 04:00:00|7283.5|7282.5|7280|7279|7286.5|7285.5|7278|7277|1211
1626670800000|2021-07-19 05:00:00|7279.5|7278.5|7294|7293|7298|7297|7279|7278|2937
1626674400000|2021-07-19 06:00:00|7294.5|7292.5|7289.5|7285.5|7294.5|7292.5|7279|7277|4279
1626678000000|2021-07-19 07:00:00|7289.6|7285.6|7269|7266|7292.2|7288.2|7257|7254|1729
1626681600000|2021-07-19 08:00:00|7270|7267|7248.5|7245.5|7286|7283|7245|7242|1573
1626685200000|2021-07-19 09:00:00|7248|7245|7262|7259|7266.5|7263.5|7245|7242|957
1626688800000|2021-07-19 10:00:00|7261.5|7258.5|7252|7249|7266|7263|7248|7245|517
1626692400000|2021-07-19 11:00:00|7252.5|7249.5|7240|7237|7255.5|7252.5|7226|7223|972
1626696000000|2021-07-19 12:00:00|7241|7238|7231.5|7228.5|7241|7238|7224|7221|964
1626699600000|2021-07-19 13:00:00|7231|7228|7203|7200|7234|7231|7195|7192|2433
1626703200000|2021-07-19 14:00:00|7202.5|7199.5|7206|7203|7214|7211|7181.5|7178.5|3117
1626706800000|2021-07-19 15:00:00|7206.5|7203.5|7220.5|7217.5|7232|7229|7198.5|7195.5|1563
1626710400000|2021-07-19 16:00:00|7220|7217|7195|7192|7220|7217|7184.5|7181.5|502
1626714000000|2021-07-19 17:00:00|7194.5|7191.5|7188.5|7185.5|7205.5|7202.5|7187|7184|327
1626717600000|2021-07-19 18:00:00|7188|7185|7185|7182|7202|7199|7184|7181|486
1626721200000|2021-07-19 19:00:00|7185.5|7182.5|7219|7216|7219|7216|7180.5|7177.5|1460
1626724800000|2021-07-19 20:00:00|7220|7217|7216|7213|7220|7217|7212.5|7209.5|246
1626728400000|2021-07-19 21:00:00|7215.5|7211.5|7220.1|7216.1|7220.3|7216.3|7214.4|7210.4|0
1626732000000|2021-07-19 22:00:00|7220|7216|7219.5|7215.5|7221.9|7217.9|7214|7210|0
1626735600000|2021-07-19 23:00:00|7219.7|7215.7|7207.5|7205.5|7224.1|7220.1|7201|7199|1043
1626739200000|2021-07-20 00:00:00|7207|7205|7237.5|7236.5|7243|7242|7201.5|7200.5|5014
1626742800000|2021-07-20 01:00:00|7238|7237|7277.2|7276.2|7279.2|7278.2|7234|7233|4740
1626746400000|2021-07-20 02:00:00|7276.7|7275.7|7267.2|7266.2|7278.2|7277.2|7262.2|7261.2|3101
1626750000000|2021-07-20 03:00:00|7267.7|7266.7|7245.2|7244.2|7282.2|7281.2|7244.2|7243.2|3330
1626753600000|2021-07-20 04:00:00|7244.7|7243.7|7242.2|7241.2|7247.2|7246.2|7229.2|7228.2|3191
1626757200000|2021-07-20 05:00:00|7241.7|7240.7|7266.2|7265.2|7267.2|7266.2|7236.2|7235.2|3921
1626760800000|2021-07-20 06:00:00|7266.7|7264.7|7259.5|7255.5|7269.7|7267.7|7244.7|7242.7|5534
1626764400000|2021-07-20 07:00:00|7259.8|7255.8|7263.2|7260.2|7279.2|7276.2|7254.2|7250.5|1882
1626768000000|2021-07-20 08:00:00|7263.7|7260.7|7262.7|7259.7|7279.2|7276.2|7260.2|7257.2|821
1626771600000|2021-07-20 09:00:00|7262.2|7259.2|7238.2|7235.2|7266.7|7263.7|7234.2|7231.2|755
1626775200000|2021-07-20 10:00:00|7237.7|7234.7|7244.2|7241.2|7256.2|7253.2|7231.2|7228.2|690
1626778800000|2021-07-20 11:00:00|7244.7|7241.7|7253.2|7250.2|7257.2|7254.2|7234.2|7231.2|871
1626782400000|2021-07-20 12:00:00|7254.2|7251.2|7233.2|7230.2|7260.2|7257.2|7233.2|7230.2|681
1626786000000|2021-07-20 13:00:00|7233.7|7230.7|7259.2|7256.2|7260.2|7257.2|7219.2|7216.2|1606
1626789600000|2021-07-20 14:00:00|7259.7|7256.7|7302.2|7299.2|7302.2|7299.2|7258.2|7255.2|1756
1626793200000|2021-07-20 15:00:00|7301.7|7298.7|7291.2|7288.2|7304.2|7301.2|7270.2|7267.2|1756
1626796800000|2021-07-20 16:00:00|7290.7|7287.7|7299.2|7296.2|7301.2|7298.2|7285.7|7282.7|386
1626800400000|2021-07-20 17:00:00|7299.7|7296.7|7296.7|7293.7|7301.2|7298.2|7288.2|7285.2|591
1626804000000|2021-07-20 18:00:00|7297.2|7294.2|7299.2|7296.2|7305.2|7302.2|7297.2|7294.2|476
1626807600000|2021-07-20 19:00:00|7299.7|7296.7|7303.2|7300.2|7310.2|7307.2|7298.7|7295.7|1025
1626811200000|2021-07-20 20:00:00|7302.7|7299.7|7298.2|7295.2|7308.7|7305.7|7297.7|7294.7|245
1626814800000|2021-07-20 21:00:00|7299.8|7295.8|7301.2|7297.2|7302.5|7298.5|7298.9|7294.9|0
1626818400000|2021-07-20 22:00:00|7300.9|7296.9|7306.4|7302.4|7308.1|7304.1|7300.9|7296.9|0
1626822000000|2021-07-20 23:00:00|7306|7302|7317.7|7315.7|7318.7|7316.7|7301.2|7299.2|794
1626825600000|2021-07-21 00:00:00|7317.2|7315.2|7341.2|7340.2|7347.2|7346.2|7310.2|7309.2|7159
1626829200000|2021-07-21 01:00:00|7341.7|7340.7|7338.7|7337.7|7355.2|7354.2|7332.2|7331.2|4804
1626832800000|2021-07-21 02:00:00|7339.2|7338.2|7324.5|7323.5|7342.2|7341.2|7312|7311|3564
1626836400000|2021-07-21 03:00:00|7325|7324|7338.5|7337.5|7340.5|7339.5|7324.5|7323.5|2935
1626840000000|2021-07-21 04:00:00|7339|7338|7320|7319|7345.5|7344.5|7320|7319|2676
1626843600000|2021-07-21 05:00:00|7320.5|7319.5|7313.5|7312.5|7325|7324|7309.5|7308.5|4581
1626847200000|2021-07-21 06:00:00|7314|7312|7323|7319|7324.2|7320.2|7303|7301|4997
1626850800000|2021-07-21 07:00:00|7322.8|7318.8|7350.5|7347.5|7353.5|7350.5|7316.3|7312.3|1524
1626854400000|2021-07-21 08:00:00|7349.5|7346.5|7350.5|7347.5|7360.5|7357.5|7346.5|7343.5|899
1626858000000|2021-07-21 09:00:00|7351|7348|7360|7357|7360.5|7357.5|7345.5|7342.5|532
1626861600000|2021-07-21 10:00:00|7359.5|7356.5|7356.5|7353.5|7360.5|7357.5|7350.5|7347.5|524
1626865200000|2021-07-21 11:00:00|7355.5|7352.5|7330.5|7327.5|7355.5|7352.5|7329.5|7326.5|513
1626868800000|2021-07-21 12:00:00|7330|7327|7351|7348|7351.5|7348.5|7328.5|7325.5|650
1626872400000|2021-07-21 13:00:00|7351.5|7348.5|7365.5|7362.5|7367.5|7364.5|7347|7344|985
1626876000000|2021-07-21 14:00:00|7366.5|7363.5|7364.5|7361.5|7375.5|7372.5|7356.5|7353.5|2349
1626879600000|2021-07-21 15:00:00|7365|7362|7367.5|7364.5|7372.5|7369.5|7361|7358|1114
1626883200000|2021-07-21 16:00:00|7368|7365|7370.5|7367.5|7375|7372|7366.5|7363.5|278
1626886800000|2021-07-21 17:00:00|7371|7368|7375.5|7372.5|7376.5|7373.5|7371|7368|326
1626890400000|2021-07-21 18:00:00|7376|7373|7382.5|7379.5|7384|7381|7373.5|7370.5|576
1626894000000|2021-07-21 19:00:00|7382|7379|7385.5|7382.5|7388|7385|7372|7369|1249
1626897600000|2021-07-21 20:00:00|7385|7382|7379.5|7376.5|7387.5|7384.5|7379.5|7376.5|271
1626901200000|2021-07-21 21:00:00|7379.8|7375.8|7379.3|7375.3|7382|7378|7379.2|7375.2|0
1626904800000|2021-07-21 22:00:00|7379.9|7375.9|7379.4|7375.4|7380.5|7376.5|7376.2|7372.2|0
1626908400000|2021-07-21 23:00:00|7379.7|7375.7|7368|7366|7390|7388|7367|7365|1549
1626912000000|2021-07-22 00:00:00|7366|7364|7351.5|7350.5|7377.5|7376.5|7347.5|7346.5|4966
1626915600000|2021-07-22 01:00:00|7352|7351|7368.6|7367.6|7373.6|7372.6|7350.5|7349.5|3382
1626919200000|2021-07-22 02:00:00|7369.6|7368.6|7379.6|7378.6|7381.6|7380.6|7360.6|7359.6|3098
1626922800000|2021-07-22 03:00:00|7377.6|7376.6|7378.6|7377.6|7384.6|7383.6|7374.6|7373.6|2307
1626926400000|2021-07-22 04:00:00|7378.1|7377.1|7377.6|7376.6|7382.6|7381.6|7373.6|7372.6|2369
1626930000000|2021-07-22 05:00:00|7376.6|7375.6|7375.6|7374.6|7385.6|7384.6|7373.6|7372.6|3100
1626933600000|2021-07-22 06:00:00|7376.1|7374.1|7385.9|7381.9|7389.8|7386.1|7376.1|7374.1|4939
1626937200000|2021-07-22 07:00:00|7385.8|7381.8|7387.1|7384.1|7398.6|7395.6|7378.6|7375.6|955
1626940800000|2021-07-22 08:00:00|7386.6|7383.6|7385.6|7382.6|7390.6|7387.6|7384.6|7381.6|451
1626944400000|2021-07-22 09:00:00|7385.1|7382.1|7383.6|7380.6|7385.6|7382.6|7381.6|7378.6|350
1626948000000|2021-07-22 10:00:00|7382.6|7379.6|7388.6|7385.6|7391.6|7388.6|7381.6|7378.6|368
1626951600000|2021-07-22 11:00:00|7388.1|7385.1|7387.6|7384.6|7388.1|7385.1|7379.6|7376.6|487
1626955200000|2021-07-22 12:00:00|7387.1|7384.1|7367.6|7364.6|7387.6|7384.6|7364.6|7361.6|576
1626958800000|2021-07-22 13:00:00|7367.1|7364.1|7357.6|7354.6|7372.6|7369.6|7353.6|7350.6|1571
1626962400000|2021-07-22 14:00:00|7358.1|7355.1|7356.1|7353.1|7370.1|7367.1|7353.6|7350.6|1265
1626966000000|2021-07-22 15:00:00|7355.6|7352.6|7359.6|7356.6|7364.6|7361.6|7351.1|7348.1|792
1626969600000|2021-07-22 16:00:00|7359.1|7356.1|7366.6|7363.6|7366.6|7363.6|7351.1|7348.1|399
1626973200000|2021-07-22 17:00:00|7365.6|7362.6|7372.6|7369.6|7372.6|7369.6|7365.1|7362.1|198
1626976800000|2021-07-22 18:00:00|7372.1|7369.1|7370.1|7367.1|7372.6|7369.6|7367.6|7364.6|251
1626980400000|2021-07-22 19:00:00|7369.6|7366.6|7359.6|7356.6|7370.6|7367.6|7354.6|7351.6|875
1626984000000|2021-07-22 20:00:00|7359.1|7356.1|7370.1|7367.1|7372.6|7369.6|7357.6|7354.6|247
1626987600000|2021-07-22 21:00:00|7368.8|7364.8|7366.8|7362.8|7369.8|7365.8|7366.8|7362.8|0
1626991200000|2021-07-22 22:00:00|7367.7|7363.7|7366|7362|7368.1|7364.1|7364.4|7360.4|0
1626994800000|2021-07-22 23:00:00|7366.3|7362.3|7362.1|7360.1|7370.6|7368.6|7354.1|7352.1|737
1626998400000|2021-07-23 00:00:00|7361.6|7359.6|7382.6|7381.6|7384.1|7383.1|7351.6|7350.6|3682
1627002000000|2021-07-23 01:00:00|7381.1|7380.1|7386.5|7385.5|7389.6|7388.6|7375.1|7374.1|2829
1627005600000|2021-07-23 02:00:00|7387|7386|7396.5|7395.5|7397.5|7396.5|7386.5|7385.5|2277
1627009200000|2021-07-23 03:00:00|7397.5|7396.5|7384.5|7383.5|7398.5|7397.5|7382.5|7381.5|2002
1627012800000|2021-07-23 04:00:00|7384|7383|7391.5|7390.5|7391.5|7390.5|7370.5|7369.5|2390
1627016400000|2021-07-23 05:00:00|7393.5|7392.5|7388.5|7387.5|7394.5|7393.5|7381.5|7380.5|1999
1627020000000|2021-07-23 06:00:00|7389|7387|7400|7396|7402.3|7400|7386|7384|3572
1627023600000|2021-07-23 07:00:00|7400.2|7396.2|7399.5|7396.5|7404.5|7401.5|7396.5|7392.8|844
1627027200000|2021-07-23 08:00:00|7400|7397|7402.5|7399.5|7407|7404|7397.5|7394.5|359
1627030800000|2021-07-23 09:00:00|7403|7400|7404.5|7401.5|7407.5|7404.5|7402|7399|518
1627034400000|2021-07-23 10:00:00|7405|7402|7407|7404|7407.5|7404.5|7402.5|7399.5|455
1627038000000|2021-07-23 11:00:00|7407.5|7404.5|7405.5|7402.5|7407.5|7404.5|7401.5|7398.5|337
1627041600000|2021-07-23 12:00:00|7406|7403|7405.5|7402.5|7409.5|7406.5|7404|7401|546
1627045200000|2021-07-23 13:00:00|7405|7402|7402.5|7399.5|7412.5|7409.5|7400.5|7397.5|937
1627048800000|2021-07-23 14:00:00|7403|7400|7425.5|7422.5|7425.5|7422.5|7402|7399|1422
1627052400000|2021-07-23 15:00:00|7426|7423|7418.5|7415.5|7428.5|7425.5|7417|7414|715
1627056000000|2021-07-23 16:00:00|7419|7416|7424.5|7421.5|7428.5|7425.5|7416.5|7413.5|563
1627059600000|2021-07-23 17:00:00|7425|7422|7428.5|7425.5|7431|7428|7422.5|7419.5|386
1627063200000|2021-07-23 18:00:00|7428|7425|7422|7419|7428|7425|7419.5|7416.5|675
1627066800000|2021-07-23 19:00:00|7421.5|7418.5|7424.5|7421.5|7430.5|7427.5|7417.5|7414.5|480
1627070400000|2021-07-23 20:00:00|7425.5|7422.5|7424.5|7421.5|7427|7424|7422.5|7419.5|146
1627250400000|2021-07-25 22:00:00|7430.6|7426.6|7428|7424|7431|7427|7425.8|7421.8|0
1627254000000|2021-07-25 23:00:00|7428.4|7424.4|7414|7412|7430|7426|7413|7411|872
1627257600000|2021-07-26 00:00:00|7413.5|7411.5|7406.5|7405.5|7414.5|7413.5|7398.5|7397.5|3708
1627261200000|2021-07-26 01:00:00|7406|7405|7406.5|7405.5|7410.5|7409.5|7394.5|7393.5|2052
1627264800000|2021-07-26 02:00:00|7407|7406|7393.5|7392.5|7409|7408|7390.5|7389.5|1604
1627268400000|2021-07-26 03:00:00|7393|7392|7393.5|7392.5|7395.5|7394.5|7389.5|7388.5|1504
1627272000000|2021-07-26 04:00:00|7393|7392|7389.5|7388.5|7395.5|7394.5|7387.5|7386.5|1708
1627275600000|2021-07-26 05:00:00|7388.5|7387.5|7395.5|7394.5|7402.5|7401.5|7387.5|7386.5|3398
1627279200000|2021-07-26 06:00:00|7396|7394|7404.4|7400.4|7407.3|7403.3|7388|7386|4350
1627282800000|2021-07-26 07:00:00|7404|7400|7387.5|7384.5|7408.2|7404.2|7383.5|7380.5|881
1627286400000|2021-07-26 08:00:00|7387|7384|7392|7389|7394.5|7391.5|7377.5|7374.5|689
1627290000000|2021-07-26 09:00:00|7392.5|7389.5|7401.5|7398.5|7403|7400|7391.5|7388.5|693
1627293600000|2021-07-26 10:00:00|7402|7399|7400.5|7397.5|7405.5|7402.5|7399.5|7396.5|243
1627297200000|2021-07-26 11:00:00|7401|7398|7404.5|7401.5|7407.5|7404.5|7398|7395|352
1627300800000|2021-07-26 12:00:00|7404|7401|7403.5|7400.5|7409.5|7406.5|7402.5|7399.5|468
1627304400000|2021-07-26 13:00:00|7403|7400|7412.5|7409.5|7416|7413|7402.5|7399.5|1091
1627308000000|2021-07-26 14:00:00|7412|7409|7396|7393|7416.5|7413.5|7395.5|7392.5|1277
1627311600000|2021-07-26 15:00:00|7395.5|7392.5|7406.5|7403.5|7408.5|7405.5|7390.5|7387.5|1046
1627315200000|2021-07-26 16:00:00|7407|7404|7400.5|7397.5|7407.5|7404.5|7397.5|7394.5|385
1627318800000|2021-07-26 17:00:00|7401|7398|7407|7404|7407.5|7404.5|7400.5|7397.5|440
1627322400000|2021-07-26 18:00:00|7406.5|7403.5|7416.5|7413.5|7417|7414|7406.5|7403.5|406
1627326000000|2021-07-26 19:00:00|7417|7414|7419.5|7416.5|7422.5|7419.5|7415.5|7412.5|610
1627329600000|2021-07-26 20:00:00|7418.5|7415.5|7416.5|7413.5|7422.5|7419.5|7416.5|7413.5|173
1627333200000|2021-07-26 21:00:00|7417|7413|7417.4|7413.4|7417.6|7413.6|7415.7|7411.7|0
1627336800000|2021-07-26 22:00:00|7417.2|7413.2|7414.8|7410.8|7417.5|7413.5|7414|7410|0
1627340400000|2021-07-26 23:00:00|7415.1|7411.1|7419|7417|7423.5|7421.5|7411.8|7407.8|572
1627344000000|2021-07-27 00:00:00|7420|7418|7411.5|7410.5|7432|7431|7405.5|7404.5|3900
1627347600000|2021-07-27 01:00:00|7411|7410|7419.5|7418.5|7424.5|7423.5|7409.5|7408.5|2446
1627351200000|2021-07-27 02:00:00|7420.5|7419.5|7429.5|7428.5|7431.5|7430.5|7419.5|7418.5|2455
1627354800000|2021-07-27 03:00:00|7430|7429|7439.5|7438.5|7445|7444|7429.5|7428.5|3132
1627358400000|2021-07-27 04:00:00|7439|7438|7438.5|7437.5|7442.5|7441.5|7430.5|7429.5|2329
1627362000000|2021-07-27 05:00:00|7439|7438|7425.5|7424.5|7440.5|7439.5|7419.5|7418.5|3778
1627365600000|2021-07-27 06:00:00|7426|7424|7428.5|7424.5|7430|7428|7422|7420|4127
1627369200000|2021-07-27 07:00:00|7428.3|7424.3|7402.5|7399.5|7428.3|7424.3|7387.5|7384.5|2071
1627372800000|2021-07-27 08:00:00|7402|7399|7406.5|7403.5|7415.5|7412.5|7395.5|7392.5|916
1627376400000|2021-07-27 09:00:00|7406|7403|7417.5|7414.5|7420|7417|7401.5|7398.5|730
1627380000000|2021-07-27 10:00:00|7418|7415|7426|7423|7426.5|7423.5|7417.5|7414.5|501
1627383600000|2021-07-27 11:00:00|7426.5|7423.5|7420.5|7417.5|7432.5|7429.5|7418.5|7415.5|490
1627387200000|2021-07-27 12:00:00|7419.5|7416.5|7416.5|7413.5|7421|7418|7409.5|7406.5|398
1627390800000|2021-07-27 13:00:00|7417|7414|7416.5|7413.5|7420.5|7417.5|7400.5|7397.5|985
1627394400000|2021-07-27 14:00:00|7416|7413|7401.5|7398.5|7421.5|7418.5|7400.5|7397.5|1650
1627398000000|2021-07-27 15:00:00|7400.5|7397.5|7399.5|7396.5|7406|7403|7385.5|7382.5|1552
1627401600000|2021-07-27 16:00:00|7399|7396|7388.5|7385.5|7399|7396|7385.5|7382.5|609
1627405200000|2021-07-27 17:00:00|7388|7385|7390.5|7387.5|7396.5|7393.5|7383.5|7380.5|549
1627408800000|2021-07-27 18:00:00|7390|7387|7407|7404|7409.5|7406.5|7388.5|7385.5|425
1627412400000|2021-07-27 19:00:00|7406.5|7403.5|7415|7412|7417.5|7414.5|7391.5|7388.5|1032
1627416000000|2021-07-27 20:00:00|7414.5|7411.5|7401.5|7398.5|7414.5|7411.5|7400|7397|179
1627419600000|2021-07-27 21:00:00|7405.3|7401.3|7399.3|7395.3|7405.9|7401.9|7397.2|7393.2|0
1627423200000|2021-07-27 22:00:00|7399.9|7395.9|7409.1|7405.1|7411|7407|7399.6|7395.6|0
1627426800000|2021-07-27 23:00:00|7409.4|7405.4|7408|7406|7414|7412|7405|7402.5|779
1627430400000|2021-07-28 00:00:00|7407|7405|7411|7410|7429.5|7428.5|7405.5|7404.5|4021
1627434000000|2021-07-28 01:00:00|7411.5|7410.5|7391.5|7390.5|7414.5|7413.5|7387.5|7386.5|2923
1627437600000|2021-07-28 02:00:00|7391|7390|7385.5|7384.5|7401.5|7400.5|7379.5|7378.5|2711
1627441200000|2021-07-28 03:00:00|7385|7384|7366.5|7365.5|7385|7384|7362.5|7361.5|2695
1627444800000|2021-07-28 04:00:00|7367|7366|7370.5|7369.5|7378.5|7377.5|7363.5|7362.5|1848
1627448400000|2021-07-28 05:00:00|7370|7369|7384.5|7383.5|7386.5|7385.5|7365.5|7364.5|3222
1627452000000|2021-07-28 06:00:00|7385|7383|7369|7365|7387|7385|7364.2|7360.2|5549
1627455600000|2021-07-28 07:00:00|7368.9|7364.9|7388.5|7385.5|7388.5|7385.5|7365.8|7361.8|1343
1627459200000|2021-07-28 08:00:00|7389|7386|7401.5|7398.5|7404.5|7401.5|7385.5|7382.5|729
1627462800000|2021-07-28 09:00:00|7402.5|7399.5|7406.5|7403.5|7408.5|7405.5|7399.5|7396.5|407
1627466400000|2021-07-28 10:00:00|7406|7403|7399.5|7396.5|7406.5|7403.5|7392.5|7389.5|596
1627470000000|2021-07-28 11:00:00|7400|7397|7399.5|7396.5|7407.5|7404.5|7397.5|7394.5|392
1627473600000|2021-07-28 12:00:00|7399|7396|7404.5|7401.5|7413.5|7410.5|7396.5|7393.5|1419
1627477200000|2021-07-28 13:00:00|7405|7402|7403.5|7400.5|7412.5|7409.5|7397.5|7394.5|948
1627480800000|2021-07-28 14:00:00|7404.5|7401.5|7401.5|7398.5|7406.5|7403.5|7393|7390|1170
1627484400000|2021-07-28 15:00:00|7401|7398|7399.5|7396.5|7409.5|7406.5|7398.5|7395.5|1015
1627488000000|2021-07-28 16:00:00|7400|7397|7396|7393|7400.5|7397.5|7392.5|7389.5|563
1627491600000|2021-07-28 17:00:00|7396.5|7393.5|7385|7382|7397.5|7394.5|7383.5|7380.5|386
1627495200000|2021-07-28 18:00:00|7384.5|7381.5|7397.5|7394.5|7403|7400|7384|7381|975
1627498800000|2021-07-28 19:00:00|7397|7394|7385|7382|7403.5|7400.5|7383.5|7380.5|1142
1627502400000|2021-07-28 20:00:00|7384.5|7381.5|7390.5|7387.5|7390.5|7387.5|7382.5|7379.5|178
1627506000000|2021-07-28 21:00:00|7388.9|7384.9|7390.8|7386.8|7391.3|7387.3|7388.9|7384.9|0
1627509600000|2021-07-28 22:00:00|7392.7|7388.7|7394.1|7390.1|7394.7|7390.7|7390.3|7386.3|0
1627513200000|2021-07-28 23:00:00|7394.3|7390.3|7400.5|7398.5|7401|7399|7379|7377|1136
1627516800000|2021-07-29 00:00:00|7400|7398|7404.5|7403.5|7409.5|7408.5|7379|7378|3602
1627520400000|2021-07-29 01:00:00|7403.5|7402.5|7401.5|7400.5|7408.5|7407.5|7395.5|7394.5|2221
1627524000000|2021-07-29 02:00:00|7402.5|7401.5|7400.7|7399.7|7415.5|7414.5|7399.7|7398.7|2026
1627527600000|2021-07-29 03:00:00|7401.7|7400.7|7400.7|7399.7|7407.7|7406.7|7398.2|7397.2|1514
1627531200000|2021-07-29 04:00:00|7401.2|7400.2|7403.7|7402.7|7412.2|7411.2|7398.7|7397.7|1912
1627534800000|2021-07-29 05:00:00|7404.2|7403.2|7407.2|7406.2|7414.7|7413.7|7402.2|7401.2|2001
1627538400000|2021-07-29 06:00:00|7407.7|7405.7|7418.8|7414.8|7423.2|7421.2|7405.7|7403.7|3485
1627542000000|2021-07-29 07:00:00|7418.6|7414.6|7425.7|7422.7|7429.7|7426.7|7416|7412|1026
1627545600000|2021-07-29 08:00:00|7426.2|7423.2|7426.2|7423.2|7431.7|7428.7|7422.7|7419.7|846
1627549200000|2021-07-29 09:00:00|7426.7|7423.7|7432.7|7429.7|7433.7|7430.7|7426.7|7423.7|404
1627552800000|2021-07-29 10:00:00|7432.2|7429.2|7440.7|7437.7|7441.7|7438.7|7431.7|7428.7|613
1627556400000|2021-07-29 11:00:00|7441.2|7438.2|7442.2|7439.2|7444.7|7441.7|7437.7|7434.7|616
1627560000000|2021-07-29 12:00:00|7442.7|7439.7|7441.2|7438.2|7445.2|7442.2|7436.2|7433.2|326
1627563600000|2021-07-29 13:00:00|7442.7|7439.7|7454.7|7451.7|7460.7|7457.7|7442.7|7439.7|1056
1627567200000|2021-07-29 14:00:00|7455.2|7452.2|7450.7|7447.7|7463.7|7460.7|7447.7|7444.7|1248
1627570800000|2021-07-29 15:00:00|7451.7|7448.7|7444.7|7441.7|7454.2|7451.2|7439.2|7436.2|942
1627574400000|2021-07-29 16:00:00|7445.2|7442.2|7446.2|7443.2|7454.2|7451.2|7445.2|7442.2|267
1627578000000|2021-07-29 17:00:00|7446.7|7443.7|7446.2|7443.2|7447.7|7444.7|7443.7|7440.7|169
1627581600000|2021-07-29 18:00:00|7446.7|7443.7|7439.2|7436.2|7446.7|7443.7|7438.7|7435.7|127
1627585200000|2021-07-29 19:00:00|7438.7|7435.7|7426.7|7423.7|7439.2|7436.2|7425.7|7422.7|918
1627588800000|2021-07-29 20:00:00|7427.2|7424.2|7428.2|7425.2|7429.7|7426.7|7417.7|7414.7|431
1627592400000|2021-07-29 21:00:00|7429.1|7425.1|7425.8|7421.8|7432.2|7428.2|7425.5|7421.5|0
1627596000000|2021-07-29 22:00:00|7426.2|7422.2|7428.7|7424.7|7434.5|7430.5|7426.2|7422.2|0
1627599600000|2021-07-29 23:00:00|7428.8|7424.8|7420.2|7418.2|7429.6|7425.6|7411.2|7409.2|900
1627603200000|2021-07-30 00:00:00|7419.7|7417.7|7401.2|7400.2|7432.7|7431.7|7393.7|7392.7|5044
1627606800000|2021-07-30 01:00:00|7401.7|7400.7|7402.2|7401.2|7407.7|7406.7|7395.7|7394.7|2999
1627610400000|2021-07-30 02:00:00|7401.7|7400.7|7411.5|7410.5|7420|7419|7400.7|7399.7|2303
1627614000000|2021-07-30 03:00:00|7410.5|7409.5|7410.5|7409.5|7414|7413|7397.5|7396.5|2387
1627617600000|2021-07-30 04:00:00|7410|7409|7416.5|7415.5|7417.5|7416.5|7406.5|7405.5|2189
1627621200000|2021-07-30 05:00:00|7415.5|7414.5|7380.5|7379.5|7415.5|7414.5|7380.5|7379.5|4256
1627624800000|2021-07-30 06:00:00|7381|7379|7391.9|7387.9|7395|7393|7380|7378|5095
1627628400000|2021-07-30 07:00:00|7391.8|7387.8|7388.5|7385.5|7397.3|7393.3|7381.5|7378.5|915
1627632000000|2021-07-30 08:00:00|7388|7385|7392.5|7389.5|7402.5|7399.5|7386.5|7383.5|752
1627635600000|2021-07-30 09:00:00|7392|7389|7385.5|7382.5|7393.5|7390.5|7384.5|7381.5|469
1627639200000|2021-07-30 10:00:00|7385|7382|7403.5|7400.5|7403.5|7400.5|7381.5|7378.5|559
1627642800000|2021-07-30 11:00:00|7404|7401|7400.5|7397.5|7405|7402|7397.5|7394.5|441
1627646400000|2021-07-30 12:00:00|7400|7397|7406.5|7403.5|7408.5|7405.5|7395.5|7392.5|583
1627650000000|2021-07-30 13:00:00|7405.5|7402.5|7424|7421|7424.5|7421.5|7401.5|7398.5|1011
1627653600000|2021-07-30 14:00:00|7424.5|7421.5|7418.5|7415.5|7427.5|7424.5|7410.5|7407.5|1599
1627657200000|2021-07-30 15:00:00|7418|7415|7417|7414|7427|7424|7412.5|7409.5|1032
1627660800000|2021-07-30 16:00:00|7416.5|7413.5|7419|7416|7424.5|7421.5|7415.5|7412.5|266
1627664400000|2021-07-30 17:00:00|7419.5|7416.5|7419.5|7416.5|7421.5|7418.5|7413|7410|261
1627668000000|2021-07-30 18:00:00|7420|7417|7414.5|7411.5|7420.5|7417.5|7406.5|7403.5|239
1627671600000|2021-07-30 19:00:00|7415|7412|7421.5|7418.5|7426.5|7423.5|7414.5|7411.5|822
1627675200000|2021-07-30 20:00:00|7422.5|7419.5|7424.5|7421.5|7426|7423|7421|7418|254
1627855200000|2021-08-01 22:00:00|7449.2|7445.2|7435.6|7431.6|7451.4|7447.4|7433|7429|0
1627858800000|2021-08-01 23:00:00|7436|7432|7435.5|7433.5|7458|7456|7432|7429.5|1482
1627862400000|2021-08-02 00:00:00|7436|7434|7472.5|7471.5|7473|7472|7430.5|7429.5|6001
1627866000000|2021-08-02 01:00:00|7473.5|7472.5|7493|7492|7508|7507|7473.5|7472.5|6353
1627869600000|2021-08-02 02:00:00|7494|7493|7504|7503|7506|7505|7486|7485|3293
1627873200000|2021-08-02 03:00:00|7505|7504|7497|7496|7506|7505|7494|7493|2558
1627876800000|2021-08-02 04:00:00|7496|7495|7491.5|7490.5|7501.5|7500.5|7491|7490|1647
1627880400000|2021-08-02 05:00:00|7491|7490|7483|7482|7500|7499|7482|7481|3373
1627884000000|2021-08-02 06:00:00|7483.5|7481.5|7484.2|7480.2|7496.5|7494.5|7476.5|7473.1|4903
1627887600000|2021-08-02 07:00:00|7484.3|7480.3|7483|7480|7495.4|7491.4|7480|7477|1521
1627891200000|2021-08-02 08:00:00|7482|7479|7480.5|7477.5|7488|7485|7474|7471|810
1627894800000|2021-08-02 09:00:00|7480|7477|7480|7477|7488|7485|7478|7475|619
1627898400000|2021-08-02 10:00:00|7479.5|7476.5|7466|7463|7480|7477|7465|7462|454
1627902000000|2021-08-02 11:00:00|7465|7462|7469.5|7466.5|7474.5|7471.5|7460|7457|685
1627905600000|2021-08-02 12:00:00|7469|7466|7466|7463|7473|7470|7456|7453|554
1627909200000|2021-08-02 13:00:00|7465|7462|7479|7476|7484|7481|7465|7462|1530
1627912800000|2021-08-02 14:00:00|7476.5|7473.5|7477.5|7474.5|7488|7485|7473|7470|1685
1627916400000|2021-08-02 15:00:00|7478|7475|7459|7456|7481|7478|7458.5|7455.5|1484
1627920000000|2021-08-02 16:00:00|7459.5|7456.5|7465.5|7462.5|7467.5|7464.5|7452|7449|647
1627923600000|2021-08-02 17:00:00|7465|7462|7457.5|7454.5|7468|7465|7453|7450|371
1627927200000|2021-08-02 18:00:00|7457|7454|7464|7461|7464|7461|7457|7454|251
1627930800000|2021-08-02 19:00:00|7463|7460|7456|7453|7463|7460|7446|7443|840
1627934400000|2021-08-02 20:00:00|7457|7454|7461|7458|7461|7458|7449|7446|343
1627938000000|2021-08-02 21:00:00|7460.5|7456.5|7459.3|7455.3|7460.9|7456.9|7459.2|7455.2|0
1627941600000|2021-08-02 22:00:00|7460.7|7456.7|7464.3|7460.3|7466.8|7462.8|7458.3|7454.3|0
1627945200000|2021-08-02 23:00:00|7464.2|7460.2|7461|7459|7466|7464|7452|7450|517
1627948800000|2021-08-03 00:00:00|7460.5|7458.5|7476|7475|7488.5|7487.5|7460|7458.5|3998
1627952400000|2021-08-03 01:00:00|7476.5|7475.5|7469.7|7468.7|7477|7476|7461.2|7460.2|2544
1627956000000|2021-08-03 02:00:00|7470.2|7469.2|7470.2|7469.2|7472.2|7471.2|7459.2|7458.2|1872
1627959600000|2021-08-03 03:00:00|7469.2|7468.2|7460.2|7459.2|7478.2|7477.2|7459.2|7458.2|1671
1627963200000|2021-08-03 04:00:00|7459.2|7458.2|7467.2|7466.2|7473.2|7472.2|7450.2|7449.2|3206
1627966800000|2021-08-03 05:00:00|7466.2|7465.2|7461.2|7460.2|7469.2|7468.2|7452.2|7451.2|3711
1627970400000|2021-08-03 06:00:00|7461.7|7459.7|7468.2|7464.2|7476.7|7474.7|7461.7|7459.7|4446
1627974000000|2021-08-03 07:00:00|7468.1|7464.1|7472.2|7469.2|7474.2|7471.2|7461.2|7458.2|974
1627977600000|2021-08-03 08:00:00|7473.2|7470.2|7471.2|7468.2|7474.2|7471.2|7466.7|7463.7|634
1627981200000|2021-08-03 09:00:00|7471.7|7468.7|7476.2|7473.2|7478.2|7475.2|7468.2|7465.2|495
1627984800000|2021-08-03 10:00:00|7475.7|7472.7|7476.2|7473.2|7479.2|7476.2|7473.2|7470.2|488
1627988400000|2021-08-03 11:00:00|7477.2|7474.2|7473.2|7470.2|7477.2|7474.2|7471.2|7468.2|657
1627992000000|2021-08-03 12:00:00|7474.2|7471.2|7466.2|7463.2|7474.2|7471.2|7460.7|7457.7|582
1627995600000|2021-08-03 13:00:00|7465.7|7462.7|7456.7|7453.7|7474.2|7471.2|7453.2|7450.2|1187
1627999200000|2021-08-03 14:00:00|7456.2|7453.2|7455.2|7452.2|7464.7|7461.7|7449.2|7446.2|1906
1628002800000|2021-08-03 15:00:00|7454.2|7451.2|7477.2|7474.2|7478.2|7475.2|7453.2|7450.2|1010
1628006400000|2021-08-03 16:00:00|7477.7|7474.7|7476.2|7473.2|7479.2|7476.2|7470.7|7467.7|733
1628010000000|2021-08-03 17:00:00|7477.2|7474.2|7484.2|7481.2|7486.2|7483.2|7476.7|7473.7|270
1628013600000|2021-08-03 18:00:00|7485.2|7482.2|7487.2|7484.2|7490.2|7487.2|7482.2|7479.2|332
1628017200000|2021-08-03 19:00:00|7488.2|7485.2|7482.2|7479.2|7493.2|7490.2|7475.2|7472.2|1535
1628020800000|2021-08-03 20:00:00|7481.2|7478.2|7474.2|7471.2|7481.2|7478.2|7473.7|7470.7|297
1628024400000|2021-08-03 21:00:00|7474.5|7470.5|7478.3|7474.3|7478.3|7474.3|7473.9|7469.9|0
1628028000000|2021-08-03 22:00:00|7479|7475|7480.3|7476.3|7483.8|7479.8|7478.3|7474.3|0
1628031600000|2021-08-03 23:00:00|7480.4|7476.4|7473.7|7471.7|7480.6|7476.6|7465.2|7463.2|1016
1628035200000|2021-08-04 00:00:00|7472.7|7470.7|7487.7|7486.7|7507.2|7506.2|7467.2|7466.2|5184
1628038800000|2021-08-04 01:00:00|7488.2|7487.2|7484.2|7483.2|7488.2|7487.2|7471.2|7470.2|3004
1628042400000|2021-08-04 02:00:00|7485.2|7484.2|7488.2|7487.2|7496.2|7495.2|7478.2|7477.2|1932
1628046000000|2021-08-04 03:00:00|7489.2|7488.2|7489.2|7488.2|7500.2|7499.2|7486.2|7485.2|1782
1628049600000|2021-08-04 04:00:00|7490.2|7489.2|7496.2|7495.2|7501.2|7500.2|7490.2|7489.2|1893
1628053200000|2021-08-04 05:00:00|7495.2|7494.2|7498.2|7497.2|7503.2|7502.2|7494.2|7493.2|2645
1628056800000|2021-08-04 06:00:00|7498.7|7496.7|7503.5|7499.5|7506.7|7504.7|7495.7|7493.7|3850
1628060400000|2021-08-04 07:00:00|7503.6|7499.6|7488.2|7485.2|7505.5|7501.5|7488.2|7485.2|864
1628064000000|2021-08-04 08:00:00|7489.2|7486.2|7489.2|7486.2|7494.2|7491.2|7484.2|7481.2|836
1628067600000|2021-08-04 09:00:00|7490.2|7487.2|7491.2|7488.2|7496.2|7493.2|7489.7|7486.7|358
1628071200000|2021-08-04 10:00:00|7492.2|7489.2|7493.7|7490.7|7496.2|7493.2|7488.7|7485.7|314
1628074800000|2021-08-04 11:00:00|7493.2|7490.2|7490.2|7487.2|7493.2|7490.2|7484.2|7481.2|399
1628078400000|2021-08-04 12:00:00|7489.2|7486.2|7481.7|7478.7|7490.2|7487.2|7477.2|7474.2|910
1628082000000|2021-08-04 13:00:00|7481.2|7478.2|7488.2|7485.2|7494.2|7491.2|7477.2|7474.2|1021
1628085600000|2021-08-04 14:00:00|7488.7|7485.7|7505.2|7502.2|7513.2|7510.2|7488.2|7485.2|2086
1628089200000|2021-08-04 15:00:00|7506.2|7503.2|7498.2|7495.2|7512.2|7509.2|7496.2|7493.2|1033
1628092800000|2021-08-04 16:00:00|7497.2|7494.2|7500.2|7497.2|7502.2|7499.2|7496.2|7493.2|364
1628096400000|2021-08-04 17:00:00|7500.7|7497.7|7501.2|7498.2|7504.7|7501.7|7497.7|7494.7|188
1628100000000|2021-08-04 18:00:00|7501.7|7498.7|7496.2|7493.2|7504.2|7501.2|7496.2|7493.2|135
1628103600000|2021-08-04 19:00:00|7497.2|7494.2|7490.2|7487.2|7499.2|7496.2|7490.2|7487.2|301
1628107200000|2021-08-04 20:00:00|7490.7|7487.7|7492.2|7489.2|7492.7|7489.7|7489.2|7486.2|127
1628110800000|2021-08-04 21:00:00|7490.4|7486.4|7492.3|7488.3|7493|7489|7489|7485|0
1628114400000|2021-08-04 22:00:00|7492.8|7488.8|7494|7490|7497|7493|7491.1|7487.1|0
1628118000000|2021-08-04 23:00:00|7493.1|7489.1|7495.7|7493.7|7497.7|7495.7|7485.7|7483.7|630
1628121600000|2021-08-05 00:00:00|7494.7|7492.7|7491.2|7490.2|7508.7|7507.7|7489.2|7488.2|3331
1628125200000|2021-08-05 01:00:00|7490.2|7489.2|7508.2|7507.2|7516.2|7515.2|7488.2|7487.2|2884
1628128800000|2021-08-05 02:00:00|7509.2|7508.2|7515.1|7514.1|7524.2|7523.2|7509.2|7508.2|2927
1628132400000|2021-08-05 03:00:00|7514.1|7513.1|7513.6|7512.6|7519.1|7518.1|7506.1|7505.1|1946
1628136000000|2021-08-05 04:00:00|7513.1|7512.1|7515.1|7514.1|7518.1|7517.1|7510.1|7509.1|1874
1628139600000|2021-08-05 05:00:00|7514.1|7513.1|7514.1|7513.1|7519.1|7518.1|7511.1|7510.1|2342
1628143200000|2021-08-05 06:00:00|7514.6|7512.6|7509.2|7505.2|7515.6|7513.6|7505.6|7503.6|5070
1628146800000|2021-08-05 07:00:00|7509.3|7505.3|7517.6|7514.6|7519.6|7516.6|7509.1|7505.3|1341
1628150400000|2021-08-05 08:00:00|7518.1|7515.1|7521.1|7518.1|7522.1|7519.1|7512.1|7509.1|448
1628154000000|2021-08-05 09:00:00|7520.6|7517.6|7515.1|7512.1|7522.1|7519.1|7509.6|7506.6|514
1628157600000|2021-08-05 10:00:00|7515.6|7512.6|7509.1|7506.1|7517.1|7514.1|7508.1|7505.1|353
1628161200000|2021-08-05 11:00:00|7509.6|7506.6|7507.6|7504.6|7511.1|7508.1|7506.1|7503.1|325
1628164800000|2021-08-05 12:00:00|7507.1|7504.1|7513.1|7510.1|7517.6|7514.6|7507.1|7504.1|374
1628168400000|2021-08-05 13:00:00|7514.1|7511.1|7518.1|7515.1|7525.6|7522.6|7509.1|7506.1|684
1628172000000|2021-08-05 14:00:00|7519.1|7516.1|7518.1|7515.1|7524.1|7521.1|7506.1|7503.1|723
1628175600000|2021-08-05 15:00:00|7518.6|7515.6|7518.1|7515.1|7526.1|7523.1|7516.6|7513.6|477
1628179200000|2021-08-05 16:00:00|7518.6|7515.6|7517.1|7514.1|7521.1|7518.1|7517.1|7514.1|201
1628182800000|2021-08-05 17:00:00|7517.6|7514.6|7519.1|7516.1|7520.1|7517.1|7516.1|7513.1|123
1628186400000|2021-08-05 18:00:00|7519.6|7516.6|7515.1|7512.1|7522.1|7519.1|7515.1|7512.1|140
1628190000000|2021-08-05 19:00:00|7515.6|7512.6|7516.1|7513.1|7517.1|7514.1|7509.6|7506.6|490
1628193600000|2021-08-05 20:00:00|7515.1|7512.1|7516.6|7513.6|7518.6|7515.6|7514.1|7511.1|162
1628197200000|2021-08-05 21:00:00|7517.1|7513.1|7517.7|7513.7|7518.3|7514.3|7516.2|7512.2|0
1628200800000|2021-08-05 22:00:00|7517|7513|7514.2|7510.2|7517.6|7513.6|7512.7|7508.7|0
1628204400000|2021-08-05 23:00:00|7514|7510|7502.6|7500.6|7515.1|7513.1|7500.6|7498.6|938
1628208000000|2021-08-06 00:00:00|7503.1|7501.1|7499.1|7498.1|7511.1|7510.1|7494.1|7493.1|3773
1628211600000|2021-08-06 01:00:00|7498.1|7497.1|7512.1|7511.1|7514.1|7513.1|7495.6|7494.6|2735
1628215200000|2021-08-06 02:00:00|7511.1|7510.1|7508.1|7507.1|7516.1|7515.1|7502.1|7501.1|2093
1628218800000|2021-08-06 03:00:00|7507.1|7506.1|7507.1|7506.1|7516.1|7515.1|7503.1|7502.1|2149
1628222400000|2021-08-06 04:00:00|7506.1|7505.1|7509.6|7508.6|7516.1|7515.1|7501.1|7500.1|2650
1628226000000|2021-08-06 05:00:00|7509.1|7508.1|7522.1|7521.1|7525.1|7524.1|7509.1|7508.1|3773
1628229600000|2021-08-06 06:00:00|7522.6|7520.6|7532.9|7528.9|7538.6|7536.6|7521.6|7519.6|6167
1628233200000|2021-08-06 07:00:00|7533|7529|7529.1|7526.1|7536.1|7533.1|7529.1|7526.1|871
1628236800000|2021-08-06 08:00:00|7528.6|7525.6|7533.1|7530.1|7534.1|7531.1|7527.1|7524.1|515
1628240400000|2021-08-06 09:00:00|7534.1|7531.1|7536.1|7533.1|7538.1|7535.1|7532.1|7529.1|271
1628244000000|2021-08-06 10:00:00|7535.6|7532.6|7542.1|7539.1|7543.1|7540.1|7534.1|7531.1|441
1628247600000|2021-08-06 11:00:00|7541.6|7538.6|7543.1|7540.1|7543.1|7540.1|7541.1|7538.1|169
1628251200000|2021-08-06 12:00:00|7544.1|7541.1|7551.1|7548.1|7560.1|7557.1|7541.1|7538.1|803
1628254800000|2021-08-06 13:00:00|7552.1|7549.1|7550.1|7547.1|7556.1|7553.1|7545.6|7542.6|775
1628258400000|2021-08-06 14:00:00|7549.1|7546.1|7557.1|7554.1|7560.6|7557.6|7546.1|7543.1|729
1628262000000|2021-08-06 15:00:00|7557.6|7554.6|7559.1|7556.1|7561.1|7558.1|7552.1|7549.1|709
1628265600000|2021-08-06 16:00:00|7558.1|7555.1|7563.1|7560.1|7564.1|7561.1|7558.1|7555.1|158
1628269200000|2021-08-06 17:00:00|7563.6|7560.6|7564.1|7561.1|7564.1|7561.1|7560.1|7557.1|85
1628272800000|2021-08-06 18:00:00|7563.6|7560.6|7557.6|7554.6|7565.1|7562.1|7557.1|7554.1|129
1628276400000|2021-08-06 19:00:00|7558.1|7555.1|7571.1|7568.1|7571.1|7568.1|7555.6|7552.6|605
1628280000000|2021-08-06 20:00:00|7570.6|7567.6|7569.6|7566.6|7571.1|7568.1|7567.1|7564.1|160
1628460000000|2021-08-08 22:00:00|7567|7563|7560.7|7556.7|7573.4|7569.4|7559.1|7555.1|0
1628463600000|2021-08-08 23:00:00|7561.1|7557.1|7546.6|7544.6|7561.1|7557.1|7536.6|7534.6|1131
1628467200000|2021-08-09 00:00:00|7545.6|7543.6|7560.1|7559.1|7564.1|7563.1|7532.1|7531.1|4237
1628470800000|2021-08-09 01:00:00|7560.6|7559.6|7541.1|7540.1|7562.6|7561.6|7540.1|7539.1|2634
1628474400000|2021-08-09 02:00:00|7540.1|7539.1|7548.4|7547.4|7554.1|7553.1|7538.1|7537.1|1820
1628478000000|2021-08-09 03:00:00|7548.9|7547.9|7541.9|7540.9|7550.9|7549.9|7539.9|7538.9|1544
1628481600000|2021-08-09 04:00:00|7542.9|7541.9|7538.9|7537.9|7552.9|7551.9|7538.9|7537.9|2120
1628485200000|2021-08-09 05:00:00|7539.9|7538.9|7537.9|7536.9|7547.4|7546.4|7537.9|7536.9|2710
1628488800000|2021-08-09 06:00:00|7538.4|7536.4|7535.7|7531.7|7538.4|7536.4|7529.4|7526.5|3894
1628492400000|2021-08-09 07:00:00|7535.9|7531.9|7541.4|7538.4|7547.7|7543.9|7534.6|7530.6|779
1628496000000|2021-08-09 08:00:00|7541.9|7538.9|7545.9|7542.9|7548.4|7545.4|7538.9|7535.9|457
1628499600000|2021-08-09 09:00:00|7544.9|7541.9|7543.9|7540.9|7545.9|7542.9|7540.9|7537.9|310
1628503200000|2021-08-09 10:00:00|7542.9|7539.9|7538.9|7535.9|7547.9|7544.9|7538.9|7535.9|356
1628506800000|2021-08-09 11:00:00|7537.9|7534.9|7540.9|7537.9|7542.9|7539.9|7535.9|7532.9|428
1628510400000|2021-08-09 12:00:00|7540.4|7537.4|7544.9|7541.9|7545.4|7542.4|7539.9|7536.9|298
1628514000000|2021-08-09 13:00:00|7545.9|7542.9|7540.9|7537.9|7548.9|7545.9|7530.9|7527.9|920
1628517600000|2021-08-09 14:00:00|7540.4|7537.4|7549.9|7546.9|7553.9|7550.9|7538.9|7535.9|842
1628521200000|2021-08-09 15:00:00|7549.4|7546.4|7547.9|7544.9|7551.9|7548.9|7544.9|7541.9|603
1628524800000|2021-08-09 16:00:00|7548.9|7545.9|7548.4|7545.4|7548.9|7545.9|7546.9|7543.9|277
1628528400000|2021-08-09 17:00:00|7547.9|7544.9|7549.9|7546.9|7550.4|7547.4|7547.9|7544.9|168
1628532000000|2021-08-09 18:00:00|7548.9|7545.9|7549.9|7546.9|7552.9|7549.9|7547.9|7544.9|206
1628535600000|2021-08-09 19:00:00|7549.4|7546.4|7559.9|7556.9|7562.4|7559.4|7548.4|7545.4|937
1628539200000|2021-08-09 20:00:00|7560.4|7557.4|7556.4|7553.4|7560.9|7557.9|7554.9|7551.9|100
1628542800000|2021-08-09 21:00:00|7556.9|7552.9|7553.3|7549.3|7556.9|7552.9|7553.3|7549.3|0
1628546400000|2021-08-09 22:00:00|7552.5|7548.5|7551.1|7547.1|7554.3|7550.3|7549.4|7545.4|0
1628550000000|2021-08-09 23:00:00|7551.4|7547.4|7563.4|7561.4|7563.4|7561.4|7546.5|7542.5|565
1628553600000|2021-08-10 00:00:00|7563.9|7561.9|7570.8|7569.8|7573.9|7572.9|7559.9|7558.9|4236
1628557200000|2021-08-10 01:00:00|7571.8|7570.8|7539.8|7538.8|7572.8|7571.8|7538.8|7537.8|3441
1628560800000|2021-08-10 02:00:00|7538.8|7537.8|7543.8|7542.8|7544.8|7543.8|7531.8|7530.8|2566
1628564400000|2021-08-10 03:00:00|7544.8|7543.8|7539.8|7538.8|7544.8|7543.8|7534.8|7533.8|1161
1628568000000|2021-08-10 04:00:00|7538.8|7537.8|7551.8|7550.8|7553.8|7552.8|7538.8|7537.8|1581
1628571600000|2021-08-10 05:00:00|7552.3|7551.3|7556.8|7555.8|7561.8|7560.8|7551.8|7550.8|2562
1628575200000|2021-08-10 06:00:00|7557.3|7555.3|7558.8|7554.8|7561.3|7559.3|7553.3|7551.3|3129
1628578800000|2021-08-10 07:00:00|7558.6|7554.6|7563.8|7560.8|7566.8|7563.8|7556.7|7552.7|594
1628582400000|2021-08-10 08:00:00|7564.8|7561.8|7561.8|7558.8|7567.8|7564.8|7557.8|7554.8|332
1628586000000|2021-08-10 09:00:00|7561.3|7558.3|7556.8|7553.8|7561.8|7558.8|7556.8|7553.8|165
1628589600000|2021-08-10 10:00:00|7557.8|7554.8|7557.8|7554.8|7561.8|7558.8|7555.8|7552.8|192
1628593200000|2021-08-10 11:00:00|7557.3|7554.3|7556.8|7553.8|7560.8|7557.8|7555.8|7552.8|334
1628596800000|2021-08-10 12:00:00|7557.8|7554.8|7560.8|7557.8|7561.8|7558.8|7555.8|7552.8|193
1628600400000|2021-08-10 13:00:00|7561.3|7558.3|7571.8|7568.8|7576.8|7573.8|7560.8|7557.8|721
1628604000000|2021-08-10 14:00:00|7572.3|7569.3|7565.8|7562.8|7574.8|7571.8|7556.8|7553.8|1504
1628607600000|2021-08-10 15:00:00|7564.8|7561.8|7571.8|7568.8|7572.8|7569.8|7559.8|7556.8|666
1628611200000|2021-08-10 16:00:00|7572.3|7569.3|7573.8|7570.8|7575.8|7572.8|7570.8|7567.8|258
1628614800000|2021-08-10 17:00:00|7574.3|7571.3|7572.8|7569.8|7575.8|7572.8|7568.8|7565.8|161
1628618400000|2021-08-10 18:00:00|7573.3|7570.3|7577.8|7574.8|7577.8|7574.8|7567.8|7564.8|190
1628622000000|2021-08-10 19:00:00|7576.8|7573.8|7580.8|7577.8|7582.3|7579.3|7576.3|7573.3|471
1628625600000|2021-08-10 20:00:00|7581.3|7578.3|7576.8|7573.8|7581.8|7578.8|7574.8|7571.8|105
1628629200000|2021-08-10 21:00:00|7579.2|7575.2|7575.9|7571.9|7579.2|7575.2|7575.2|7571.2|0
1628632800000|2021-08-10 22:00:00|7576|7572|7569.6|7565.6|7577.1|7573.1|7568.5|7564.5|0
1628636400000|2021-08-10 23:00:00|7570|7566|7582.3|7580.3|7588.3|7586.3|7569.5|7565.5|443
1628640000000|2021-08-11 00:00:00|7580.3|7578.3|7592.3|7591.3|7601.8|7600.8|7578.3|7576.3|3885
1628643600000|2021-08-11 01:00:00|7592.8|7591.8|7603.5|7602.5|7614.8|7613.8|7588.8|7587.8|3441
1628647200000|2021-08-11 02:00:00|7604|7603|7592.5|7591.5|7604.5|7603.5|7592.5|7591.5|1514
1628650800000|2021-08-11 03:00:00|7592|7591|7589.5|7588.5|7598.5|7597.5|7588.5|7587.5|1645
1628654400000|2021-08-11 04:00:00|7590|7589|7578.5|7577.5|7597.5|7596.5|7578.5|7577.5|2327
1628658000000|2021-08-11 05:00:00|7579.5|7578.5|7579|7578|7585.5|7584.5|7576.5|7575.5|2825
1628661600000|2021-08-11 06:00:00|7572.8|7570.8|7585|7581|7585|7582.3|7572.3|7570.3|3580
1628665200000|2021-08-11 07:00:00|7585.4|7581.4|7583.8|7580.8|7592.8|7589.8|7579.8|7576.8|621
1628668800000|2021-08-11 08:00:00|7584.3|7581.3|7589.8|7586.8|7592.8|7589.8|7583.8|7580.8|523
1628672400000|2021-08-11 09:00:00|7588.8|7585.8|7592.8|7589.8|7595.8|7592.8|7587.8|7584.8|237
1628676000000|2021-08-11 10:00:00|7593.3|7590.3|7592.8|7589.8|7596.8|7593.8|7591.3|7588.3|151
1628679600000|2021-08-11 11:00:00|7593.3|7590.3|7587.8|7584.8|7594.8|7591.8|7586.8|7583.8|249
1628683200000|2021-08-11 12:00:00|7587.3|7584.3|7584.8|7581.8|7589.3|7586.3|7580.8|7577.8|1135
1628686800000|2021-08-11 13:00:00|7585.8|7582.8|7591.8|7588.8|7599.3|7596.3|7580.8|7577.8|982
1628690400000|2021-08-11 14:00:00|7590.8|7587.8|7580.8|7577.8|7594.8|7591.8|7580.8|7577.8|903
1628694000000|2021-08-11 15:00:00|7581.8|7578.8|7574.8|7571.8|7585.8|7582.8|7573.8|7570.8|663
1628697600000|2021-08-11 16:00:00|7575.3|7572.3|7583.3|7580.3|7584.8|7581.8|7574.8|7571.8|305
1628701200000|2021-08-11 17:00:00|7583.8|7580.8|7585.3|7582.3|7588.8|7585.8|7582.8|7579.8|266
1628704800000|2021-08-11 18:00:00|7584.8|7581.8|7590.8|7587.8|7591.3|7588.3|7584.8|7581.8|181
1628708400000|2021-08-11 19:00:00|7591.8|7588.8|7589.8|7586.8|7593.8|7590.8|7587.8|7584.8|529
1628712000000|2021-08-11 20:00:00|7590.8|7587.8|7594.3|7591.3|7594.8|7591.8|7587.3|7584.3|196
1628715600000|2021-08-11 21:00:00|7593.6|7589.6|7589.1|7585.1|7593.7|7589.7|7588.9|7584.9|0
1628719200000|2021-08-11 22:00:00|7588.8|7584.8|7591.1|7587.1|7592.1|7588.1|7588|7584|0
1628722800000|2021-08-11 23:00:00|7590.9|7586.9|7611.3|7609.3|7612.8|7610.8|7589.8|7586.7|1039
1628726400000|2021-08-12 00:00:00|7612.3|7610.3|7589.8|7588.8|7614.3|7613.3|7582.8|7581.8|4496
1628730000000|2021-08-12 01:00:00|7590.3|7589.3|7590.3|7589.3|7597.3|7596.3|7583.8|7582.8|2614
1628733600000|2021-08-12 02:00:00|7589.8|7588.8|7593.5|7592.5|7596.5|7595.5|7584.8|7583.8|1452
1628737200000|2021-08-12 03:00:00|7592.5|7591.5|7588.5|7587.5|7598.5|7597.5|7588.5|7587.5|1590
1628740800000|2021-08-12 04:00:00|7589.5|7588.5|7583.5|7582.5|7597.5|7596.5|7581.5|7580.5|2394
1628744400000|2021-08-12 05:00:00|7582.5|7581.5|7581.5|7580.5|7587.5|7586.5|7574.5|7573.5|3807
1628748000000|2021-08-12 06:00:00|7582|7580|7590.8|7586.8|7594|7592|7582|7580|4942
1628751600000|2021-08-12 07:00:00|7591.2|7587.2|7594.5|7591.5|7594.5|7591.5|7587.5|7584.5|573
1628755200000|2021-08-12 08:00:00|7593.5|7590.5|7595.5|7592.5|7597.5|7594.5|7592.5|7589.5|301
1628758800000|2021-08-12 09:00:00|7596.5|7593.5|7603.5|7600.5|7603.5|7600.5|7596.5|7593.5|340
1628762400000|2021-08-12 10:00:00|7604|7601|7606.5|7603.5|7609.5|7606.5|7600.5|7597.5|407
1628766000000|2021-08-12 11:00:00|7607.5|7604.5|7607.5|7604.5|7610.5|7607.5|7607.5|7604.5|291
1628769600000|2021-08-12 12:00:00|7606.5|7603.5|7604.5|7601.5|7610|7607|7603.5|7600.5|297
1628773200000|2021-08-12 13:00:00|7605.5|7602.5|7601.5|7598.5|7612.5|7609.5|7597.5|7594.5|878
1628776800000|2021-08-12 14:00:00|7601|7598|7602.5|7599.5|7606|7603|7596|7593|654
1628780400000|2021-08-12 15:00:00|7601.5|7598.5|7608.5|7605.5|7609.5|7606.5|7597.5|7594.5|395
1628784000000|2021-08-12 16:00:00|7609.5|7606.5|7610.5|7607.5|7613.5|7610.5|7608.5|7605.5|302
1628787600000|2021-08-12 17:00:00|7609.5|7606.5|7609.5|7606.5|7612.5|7609.5|7609.5|7606.5|165
1628791200000|2021-08-12 18:00:00|7610.5|7607.5|7619.5|7616.5|7620|7617|7607.5|7604.5|314
1628794800000|2021-08-12 19:00:00|7620|7617|7619.5|7616.5|7629.5|7626.5|7618.5|7615.5|1115
1628798400000|2021-08-12 20:00:00|7620.5|7617.5|7621.5|7618.5|7626|7623|7619.5|7616.5|226
1628802000000|2021-08-12 21:00:00|7620.8|7616.8|7621.3|7617.3|7623.1|7619.1|7620.2|7616.2|0
1628805600000|2021-08-12 22:00:00|7621|7617|7618|7614|7621.7|7617.7|7616.7|7612.7|0
1628809200000|2021-08-12 23:00:00|7618.4|7614.4|7614|7612|7621|7619|7613|7611|621
1628812800000|2021-08-13 00:00:00|7610.9|7608.9|7629.9|7628.9|7632.4|7631.4|7610.9|7608.9|5944
1628816400000|2021-08-13 01:00:00|7629.4|7628.4|7630.4|7629.4|7636.4|7635.4|7628.4|7627.4|3003
1628820000000|2021-08-13 02:00:00|7629.4|7628.4|7624.6|7623.6|7633.4|7632.4|7622.6|7621.6|2374
1628823600000|2021-08-13 03:00:00|7624.1|7623.1|7627.6|7626.6|7632.6|7631.6|7622.6|7621.6|1564
1628827200000|2021-08-13 04:00:00|7627.1|7626.1|7629.6|7628.6|7633.6|7632.6|7626.6|7625.6|1892
1628830800000|2021-08-13 05:00:00|7628.6|7627.6|7639.6|7638.6|7640.6|7639.6|7627.6|7626.6|3142
1628834400000|2021-08-13 06:00:00|7640.1|7638.1|7638.8|7634.8|7640.1|7638.1|7632.6|7630.6|3803
1628838000000|2021-08-13 07:00:00|7639|7635|7643.6|7640.6|7645.1|7642.1|7637.1|7634.1|545
1628841600000|2021-08-13 08:00:00|7642.6|7639.6|7647.6|7644.6|7650.1|7647.1|7640.6|7637.6|518
1628845200000|2021-08-13 09:00:00|7648.1|7645.1|7647.6|7644.6|7651.6|7648.6|7644.6|7641.6|453
1628848800000|2021-08-13 10:00:00|7646.6|7643.6|7642.6|7639.6|7647.6|7644.6|7642.6|7639.6|310
1628852400000|2021-08-13 11:00:00|7643.1|7640.1|7639.6|7636.6|7643.6|7640.6|7639.6|7636.6|236
1628856000000|2021-08-13 12:00:00|7639.1|7636.1|7636.6|7633.6|7641.6|7638.6|7636.6|7633.6|397
1628859600000|2021-08-13 13:00:00|7635.6|7632.6|7631.6|7628.6|7637.6|7634.6|7628.6|7625.6|743
1628863200000|2021-08-13 14:00:00|7632.1|7629.1|7620.6|7617.6|7632.6|7629.6|7617.6|7614.6|1408
1628866800000|2021-08-13 15:00:00|7621.1|7618.1|7628.6|7625.6|7629.6|7626.6|7619.6|7616.6|637
1628870400000|2021-08-13 16:00:00|7629.1|7626.1|7629.6|7626.6|7630.6|7627.6|7625.6|7622.6|331
1628874000000|2021-08-13 17:00:00|7629.1|7626.1|7628.1|7625.1|7629.6|7626.6|7625.6|7622.6|183
1628877600000|2021-08-13 18:00:00|7628.6|7625.6|7624.6|7621.6|7628.6|7625.6|7623.6|7620.6|119
1628881200000|2021-08-13 19:00:00|7625.1|7622.1|7631.6|7628.6|7631.6|7628.6|7621.6|7618.6|431
1628884800000|2021-08-13 20:00:00|7630.6|7627.6|7625.6|7622.6|7630.6|7627.6|7623.6|7620.6|159
1629064800000|2021-08-15 22:00:00|7624.3|7620.3|7626.8|7622.8|7628.6|7624.6|7621.9|7617.9|0
1629068400000|2021-08-15 23:00:00|7627.2|7623.2|7625.6|7623.6|7628.1|7626.1|7616.1|7614.1|641
1629072000000|2021-08-16 00:00:00|7625.1|7623.1|7602.6|7601.6|7627.6|7626.6|7601.6|7600.6|5551
1629075600000|2021-08-16 01:00:00|7602.1|7601.1|7601.6|7600.6|7607.6|7606.6|7597.6|7596.6|2891
1629079200000|2021-08-16 02:00:00|7601.1|7600.1|7601.9|7600.9|7603.9|7602.9|7597.1|7596.1|2652
1629082800000|2021-08-16 03:00:00|7602.4|7601.4|7603.9|7602.9|7607.9|7606.9|7601.9|7600.9|1962
1629086400000|2021-08-16 04:00:00|7603.4|7602.4|7609.9|7608.9|7622.9|7621.9|7601.9|7600.9|3430
1629090000000|2021-08-16 05:00:00|7609.4|7608.4|7601.4|7600.4|7612.9|7611.9|7595.9|7594.9|4808
1629093600000|2021-08-16 06:00:00|7600.9|7599.9|7577.2|7573.2|7600.9|7599.9|7569.6|7567.6|5387
1629097200000|2021-08-16 07:00:00|7577.3|7573.3|7582.6|7579.6|7585.6|7582.6|7570.6|7567.6|1634
1629100800000|2021-08-16 08:00:00|7581.6|7578.6|7575.6|7572.6|7584.6|7581.6|7575.6|7572.6|809
1629104400000|2021-08-16 09:00:00|7576.1|7573.1|7574.6|7571.6|7581.6|7578.6|7574.6|7571.6|488
1629108000000|2021-08-16 10:00:00|7575.1|7572.1|7570.6|7567.6|7575.6|7572.6|7557.1|7554.1|692
1629111600000|2021-08-16 11:00:00|7571.1|7568.1|7565.6|7562.6|7574.6|7571.6|7564.6|7561.6|614
1629115200000|2021-08-16 12:00:00|7564.6|7561.6|7564.6|7561.6|7567.6|7564.6|7558.6|7555.6|748
1629118800000|2021-08-16 13:00:00|7565.1|7562.1|7564.6|7561.6|7572.6|7569.6|7556.6|7553.6|1305
1629122400000|2021-08-16 14:00:00|7563.6|7560.6|7553.6|7550.6|7571.6|7568.6|7549.6|7546.6|2456
1629126000000|2021-08-16 15:00:00|7552.6|7549.6|7565.1|7562.1|7570.1|7567.1|7550.6|7547.6|722
1629129600000|2021-08-16 16:00:00|7564.6|7561.6|7573.1|7570.1|7573.6|7570.6|7564.6|7561.6|187
1629133200000|2021-08-16 17:00:00|7572.6|7569.6|7575.6|7572.6|7577.6|7574.6|7571.6|7568.6|174
1629136800000|2021-08-16 18:00:00|7574.6|7571.6|7583.6|7580.6|7587.1|7584.1|7574.1|7571.1|269
1629140400000|2021-08-16 19:00:00|7583.1|7580.1|7584.6|7581.6|7590.6|7587.6|7581.6|7578.6|824
1629144000000|2021-08-16 20:00:00|7584.1|7581.1|7585.6|7582.6|7590.6|7587.6|7581.6|7578.6|187
1629147600000|2021-08-16 21:00:00|7585.4|7581.4|7587.6|7583.6|7587.7|7583.7|7585.3|7581.3|0
1629151200000|2021-08-16 22:00:00|7587.1|7583.1|7583.8|7579.8|7587.1|7583.1|7583.1|7579.1|0
1629154800000|2021-08-16 23:00:00|7584.2|7580.2|7594.1|7592.1|7595.1|7593.1|7582.6|7578.6|570
1629158400000|2021-08-17 00:00:00|7593.6|7591.6|7545.6|7544.6|7594.6|7593.6|7535.1|7534.1|6965
1629162000000|2021-08-17 01:00:00|7546.1|7545.1|7531.6|7530.6|7551.1|7550.1|7525.6|7524.6|3871
1629165600000|2021-08-17 02:00:00|7531.1|7530.1|7523.6|7522.6|7532.6|7531.6|7519.6|7518.6|2975
1629169200000|2021-08-17 03:00:00|7524.1|7523.1|7505.6|7504.6|7528.1|7527.1|7503.6|7502.6|3837
1629172800000|2021-08-17 04:00:00|7506.6|7505.6|7521.1|7520.1|7523.6|7522.6|7500.6|7499.6|4794
1629176400000|2021-08-17 05:00:00|7520.6|7519.6|7525.6|7524.6|7531.6|7530.6|7505.6|7504.6|5064
1629180000000|2021-08-17 06:00:00|7525.5|7524.5|7511.6|7507.6|7528|7526|7508.5|7504.6|7287
1629183600000|2021-08-17 07:00:00|7511.7|7507.7|7503|7500|7512.5|7508.5|7489.5|7486.5|2035
1629187200000|2021-08-17 08:00:00|7503.5|7500.5|7499.5|7496.5|7510.5|7507.5|7491.5|7488.5|1050
1629190800000|2021-08-17 09:00:00|7500|7497|7496.5|7493.5|7507|7504|7494|7491|1009
1629194400000|2021-08-17 10:00:00|7496|7493|7494.5|7491.5|7497.5|7494.5|7488.5|7485.5|902
1629198000000|2021-08-17 11:00:00|7495|7492|7489.5|7486.5|7496.5|7493.5|7485|7482|664
1629201600000|2021-08-17 12:00:00|7490|7487|7490.5|7487.5|7491|7488|7481.5|7478.5|822
1629205200000|2021-08-17 13:00:00|7490|7487|7481.5|7478.5|7491|7488|7480.5|7477.5|1337
1629208800000|2021-08-17 14:00:00|7481|7478|7482.5|7479.5|7500|7497|7479.5|7476.5|2359
1629212400000|2021-08-17 15:00:00|7481.5|7478.5|7470.5|7467.5|7486.5|7483.5|7469.5|7466.5|1320
1629216000000|2021-08-17 16:00:00|7470|7467|7450|7447|7473|7470|7448.5|7445.5|893
1629219600000|2021-08-17 17:00:00|7450.5|7447.5|7459|7456|7464|7461|7445.5|7442.5|527
1629223200000|2021-08-17 18:00:00|7458.5|7455.5|7475.5|7472.5|7476.5|7473.5|7458.5|7455.5|376
1629226800000|2021-08-17 19:00:00|7476|7473|7486|7483|7492.5|7489.5|7472.5|7469.5|1355
1629230400000|2021-08-17 20:00:00|7485.5|7482.5|7486.5|7483.5|7488.5|7485.5|7482.5|7479.5|268
1629234000000|2021-08-17 21:00:00|7486.2|7482.2|7484.1|7480.1|7486.6|7482.6|7484|7480|0
1629237600000|2021-08-17 22:00:00|7483.3|7479.3|7478|7474|7486.5|7482.5|7476|7472|0
1629241200000|2021-08-17 23:00:00|7478.4|7474.4|7478|7476|7486|7484|7474.2|7470.2|731
1629244800000|2021-08-18 00:00:00|7478.5|7476.5|7529.5|7528.5|7540.5|7539.5|7477|7476|8274
1629248400000|2021-08-18 01:00:00|7529|7528|7518.6|7517.6|7537.5|7536.5|7516.6|7515.6|3916
1629252000000|2021-08-18 02:00:00|7518.1|7517.1|7525.1|7524.1|7531.1|7530.1|7518.1|7517.1|3366
1629255600000|2021-08-18 03:00:00|7524.6|7523.6|7522.1|7521.1|7529.1|7528.1|7513.1|7512.1|2777
1629259200000|2021-08-18 04:00:00|7521.1|7520.1|7520.1|7519.1|7530.6|7529.6|7517.1|7516.1|2431
1629262800000|2021-08-18 05:00:00|7519.1|7518.1|7520.1|7519.1|7525.1|7524.1|7512.1|7511.1|3870
1629266400000|2021-08-18 06:00:00|7518.8|7516.8|7505.2|7501.2|7520.8|7518.8|7500.9|7496.9|4519
1629270000000|2021-08-18 07:00:00|7504.9|7500.9|7492.3|7489.3|7510.3|7507.3|7488.8|7485.8|1008
1629273600000|2021-08-18 08:00:00|7491.8|7488.8|7491.3|7488.3|7500.8|7497.8|7484.3|7481.3|779
1629277200000|2021-08-18 09:00:00|7490.3|7487.3|7491.3|7488.3|7497.3|7494.3|7490.3|7487.3|585
1629280800000|2021-08-18 10:00:00|7491.8|7488.8|7499.3|7496.3|7500.8|7497.8|7486.3|7483.3|511
1629284400000|2021-08-18 11:00:00|7499.8|7496.8|7492.3|7489.3|7503.3|7500.3|7491.3|7488.3|439
1629288000000|2021-08-18 12:00:00|7492.8|7489.8|7488.3|7485.3|7495.3|7492.3|7482.3|7479.3|597
1629291600000|2021-08-18 13:00:00|7487.3|7484.3|7492.8|7489.8|7492.8|7489.8|7479.3|7476.3|841
1629295200000|2021-08-18 14:00:00|7493.3|7490.3|7497.3|7494.3|7505.3|7502.3|7489.8|7486.8|1362
1629298800000|2021-08-18 15:00:00|7496.3|7493.3|7499.3|7496.3|7504.3|7501.3|7494.3|7491.3|573
1629302400000|2021-08-18 16:00:00|7498.8|7495.8|7498.3|7495.3|7502.3|7499.3|7495.3|7492.3|250
1629306000000|2021-08-18 17:00:00|7497.3|7494.3|7493.3|7490.3|7498.3|7495.3|7493.3|7490.3|227
1629309600000|2021-08-18 18:00:00|7492.8|7489.8|7487.8|7484.8|7497.3|7494.3|7475.3|7472.3|586
1629313200000|2021-08-18 19:00:00|7487.3|7484.3|7457.3|7454.3|7487.3|7484.3|7455.3|7452.3|931
1629316800000|2021-08-18 20:00:00|7458.3|7455.3|7456.3|7453.3|7459.3|7456.3|7445.3|7442.3|629
1629320400000|2021-08-18 21:00:00|7455.3|7451.3|7457.8|7453.8|7460.1|7456.1|7455|7451|0
1629324000000|2021-08-18 22:00:00|7458.1|7454.1|7466.7|7462.7|7466.8|7462.8|7456.2|7452.2|0
1629327600000|2021-08-18 23:00:00|7466.4|7462.4|7439.3|7437.3|7467.9|7463.9|7438.8|7436.8|1455
1629331200000|2021-08-19 00:00:00|7439.8|7437.8|7443.3|7442.3|7457.3|7456.3|7433.8|7432.8|7136
1629334800000|2021-08-19 01:00:00|7443.8|7442.8|7464.7|7463.7|7473.7|7472.7|7440.3|7439.3|3726
1629338400000|2021-08-19 02:00:00|7464.2|7463.2|7476.7|7475.7|7478.7|7477.7|7456.7|7455.7|3521
1629342000000|2021-08-19 03:00:00|7477.7|7476.7|7468.7|7467.7|7482.2|7481.2|7455.7|7454.7|3503
1629345600000|2021-08-19 04:00:00|7468.2|7467.2|7471.7|7470.7|7480.7|7479.7|7462.7|7461.7|2228
1629349200000|2021-08-19 05:00:00|7472.7|7471.7|7469.7|7468.7|7485.2|7484.2|7466.2|7465.2|4427
1629352800000|2021-08-19 06:00:00|7469.4|7467.4|7448.3|7444.3|7470.4|7468.4|7445.9|7441.9|5721
1629356400000|2021-08-19 07:00:00|7448.5|7444.5|7442.9|7439.9|7451.9|7448.9|7428.9|7425.9|2087
1629360000000|2021-08-19 08:00:00|7442.4|7439.4|7425.4|7422.4|7442.4|7439.4|7417.9|7414.9|1325
1629363600000|2021-08-19 09:00:00|7425.9|7422.9|7437.4|7434.4|7441.4|7438.4|7412.9|7409.9|1196
1629367200000|2021-08-19 10:00:00|7436.9|7433.9|7430.4|7427.4|7446.9|7443.9|7427.9|7424.9|475
1629370800000|2021-08-19 11:00:00|7429.9|7426.9|7421.4|7418.4|7434.4|7431.4|7418.4|7415.4|478
1629374400000|2021-08-19 12:00:00|7421.9|7418.9|7421.4|7418.4|7432.9|7429.9|7412.9|7409.9|810
1629378000000|2021-08-19 13:00:00|7421.9|7418.9|7463.4|7460.4|7470.9|7467.9|7421.9|7418.9|1540
1629381600000|2021-08-19 14:00:00|7463.9|7460.9|7472.4|7469.4|7477.9|7474.9|7445.9|7442.9|1809
1629385200000|2021-08-19 15:00:00|7471.9|7468.9|7485.4|7482.4|7488.9|7485.9|7461.4|7458.4|1168
1629388800000|2021-08-19 16:00:00|7484.9|7481.9|7495.9|7492.9|7496.9|7493.9|7481.9|7478.9|589
1629392400000|2021-08-19 17:00:00|7495.4|7492.4|7484.9|7481.9|7495.9|7492.9|7484.4|7481.4|399
1629396000000|2021-08-19 18:00:00|7484.4|7481.4|7489.9|7486.9|7490.4|7487.4|7468.9|7465.9|421
1629399600000|2021-08-19 19:00:00|7490.9|7487.9|7487.9|7484.9|7503.9|7500.9|7482.9|7479.9|1122
1629403200000|2021-08-19 20:00:00|7487.4|7484.4|7486.4|7483.4|7494.9|7491.9|7486.4|7483.4|218
1629406800000|2021-08-19 21:00:00|7489.2|7485.2|7488.1|7484.1|7489.9|7485.9|7487.6|7483.6|0
1629410400000|2021-08-19 22:00:00|7490|7486|7484.2|7480.2|7490|7486|7482.9|7478.9|0
1629414000000|2021-08-19 23:00:00|7484.6|7480.6|7483.9|7481.9|7488.4|7486.4|7473.4|7471.4|828
1629417600000|2021-08-20 00:00:00|7484.4|7482.4|7501.4|7500.4|7519.4|7518.4|7479.4|7478.4|6433
1629421200000|2021-08-20 01:00:00|7500.9|7499.9|7490.2|7489.2|7509.9|7508.9|7476.9|7475.9|3396
1629424800000|2021-08-20 02:00:00|7490.7|7489.7|7463.2|7462.2|7495.2|7494.2|7461.7|7460.7|2397
1629428400000|2021-08-20 03:00:00|7464.2|7463.2|7481.2|7480.2|7481.2|7480.2|7464.2|7463.2|2359
1629432000000|2021-08-20 04:00:00|7480.2|7479.2|7477.2|7476.2|7486.2|7485.2|7470.2|7469.2|2297
1629435600000|2021-08-20 05:00:00|7477.7|7476.7|7469.7|7468.7|7477.7|7476.7|7459.2|7458.2|3585
1629439200000|2021-08-20 06:00:00|7468|7466|7462.4|7458.4|7472.5|7470.5|7455.8|7451.8|4631
1629442800000|2021-08-20 07:00:00|7462.2|7458.2|7445|7442|7464.7|7461|7435|7432|1047
1629446400000|2021-08-20 08:00:00|7445.5|7442.5|7449|7446|7453|7450|7436|7433|527
1629450000000|2021-08-20 09:00:00|7449.5|7446.5|7450|7447|7460.5|7457.5|7445|7442|530
1629453600000|2021-08-20 10:00:00|7449.5|7446.5|7446|7443|7453|7450|7444|7441|470
1629457200000|2021-08-20 11:00:00|7446.5|7443.5|7445|7442|7453.5|7450.5|7439.5|7436.5|382
1629460800000|2021-08-20 12:00:00|7445.5|7442.5|7458|7455|7458|7455|7443.5|7440.5|683
1629464400000|2021-08-20 13:00:00|7458.5|7455.5|7466|7463|7470|7467|7451.5|7448.5|1570
1629468000000|2021-08-20 14:00:00|7466.5|7463.5|7472|7469|7483|7480|7465|7462|1995
1629471600000|2021-08-20 15:00:00|7471|7468|7479|7476|7481|7478|7470.5|7467.5|671
1629475200000|2021-08-20 16:00:00|7478.5|7475.5|7487|7484|7489|7486|7478|7475|286
1629478800000|2021-08-20 17:00:00|7487.5|7484.5|7482|7479|7490|7487|7481|7478|100
1629482400000|2021-08-20 18:00:00|7482.5|7479.5|7487.5|7484.5|7488|7485|7479|7476|195
1629486000000|2021-08-20 19:00:00|7488|7485|7499|7496|7505.5|7502.5|7485|7482|956
1629489600000|2021-08-20 20:00:00|7499.5|7496.5|7498|7495|7501|7498|7494.5|7491.5|164
1629669600000|2021-08-22 22:00:00|7495.9|7491.9|7500.6|7496.6|7503.6|7499.6|7495.9|7491.9|0
1629673200000|2021-08-22 23:00:00|7500.4|7496.4|7497|7495|7508.5|7506.5|7493.5|7491.5|815
1629676800000|2021-08-23 00:00:00|7497.5|7495.5|7478|7477|7503.5|7502.5|7472|7471|4184
1629680400000|2021-08-23 01:00:00|7478.5|7477.5|7479.1|7478.1|7486|7485|7466.6|7465.6|2653
1629684000000|2021-08-23 02:00:00|7478.6|7477.6|7499.6|7498.6|7500.6|7499.6|7478.6|7477.6|1702
1629687600000|2021-08-23 03:00:00|7500.1|7499.1|7493.1|7492.1|7502.6|7501.6|7487.6|7486.6|1655
1629691200000|2021-08-23 04:00:00|7493.6|7492.6|7489.1|7488.1|7493.6|7492.6|7484.1|7483.1|1344
1629694800000|2021-08-23 05:00:00|7489.6|7488.6|7492.6|7491.6|7496.1|7495.1|7486.6|7485.6|2045
1629698400000|2021-08-23 06:00:00|7492.8|7490.8|7501.1|7497.1|7507.8|7505.8|7489.8|7487.8|4735
1629702000000|2021-08-23 07:00:00|7501.4|7497.4|7490.3|7487.3|7506.3|7503.3|7483.8|7480.8|1156
1629705600000|2021-08-23 08:00:00|7489.8|7486.8|7488.3|7485.3|7492.3|7489.3|7482.8|7479.8|496
1629709200000|2021-08-23 09:00:00|7488.8|7485.8|7487.3|7484.3|7491.3|7488.3|7483.3|7480.3|508
1629712800000|2021-08-23 10:00:00|7487.8|7484.8|7488.3|7485.3|7492.3|7489.3|7486.8|7483.8|264
1629716400000|2021-08-23 11:00:00|7488.8|7485.8|7488.3|7485.3|7490.8|7487.8|7483.3|7480.3|374
1629720000000|2021-08-23 12:00:00|7487.8|7484.8|7484.3|7481.3|7489.3|7486.3|7481.8|7478.8|290
1629723600000|2021-08-23 13:00:00|7483.8|7480.8|7492.3|7489.3|7492.3|7489.3|7479.3|7476.3|591
1629727200000|2021-08-23 14:00:00|7492.8|7489.8|7508.3|7505.3|7511.3|7508.3|7491.3|7488.3|1445
1629730800000|2021-08-23 15:00:00|7508.8|7505.8|7506.3|7503.3|7512.3|7509.3|7502.3|7499.3|569
1629734400000|2021-08-23 16:00:00|7507.3|7504.3|7513.8|7510.8|7514.3|7511.3|7506.8|7503.8|415
1629738000000|2021-08-23 17:00:00|7514.3|7511.3|7506.3|7503.3|7515.3|7512.3|7504.3|7501.3|307
1629741600000|2021-08-23 18:00:00|7506.8|7503.8|7511.3|7508.3|7512.3|7509.3|7506.3|7503.3|167
1629745200000|2021-08-23 19:00:00|7510.8|7507.8|7511.8|7508.8|7518.3|7515.3|7506.3|7503.3|982
1629748800000|2021-08-23 20:00:00|7512.3|7509.3|7514.3|7511.3|7517.3|7514.3|7510.3|7507.3|227
1629752400000|2021-08-23 21:00:00|7516.8|7512.8|7517.7|7513.7|7518.4|7514.4|7516.3|7512.3|0
1629756000000|2021-08-23 22:00:00|7517.1|7513.1|7519|7515|7520.9|7516.9|7515.4|7511.4|0
1629759600000|2021-08-23 23:00:00|7518.7|7514.7|7519.3|7517.3|7526.3|7524.3|7513.3|7511.3|740
1629763200000|2021-08-24 00:00:00|7519.8|7517.8|7515.3|7514.3|7526.8|7525.8|7513.3|7512.3|3896
1629766800000|2021-08-24 01:00:00|7515.8|7514.8|7514.3|7513.3|7522.3|7521.3|7508.3|7507.3|2561
1629770400000|2021-08-24 02:00:00|7514.8|7513.8|7525|7524|7529|7528|7512|7511|2018
1629774000000|2021-08-24 03:00:00|7525.5|7524.5|7522|7521|7531|7530|7517|7516|1497
1629777600000|2021-08-24 04:00:00|7522.5|7521.5|7515|7514|7525|7524|7513|7512|1573
1629781200000|2021-08-24 05:00:00|7514.5|7513.5|7512|7511|7516|7515|7505|7504|2990
1629784800000|2021-08-24 06:00:00|7508.2|7507.2|7516.9|7512.9|7518.6|7514.6|7500.7|7498.7|4263
1629788400000|2021-08-24 07:00:00|7516.8|7512.8|7503.7|7500.7|7516.8|7512.8|7502.2|7499.2|772
1629792000000|2021-08-24 08:00:00|7503.2|7500.2|7504.7|7501.7|7509.2|7506.2|7500.2|7497.2|525
1629795600000|2021-08-24 09:00:00|7504.2|7501.2|7495.2|7492.2|7506.7|7503.7|7494.7|7491.7|440
1629799200000|2021-08-24 10:00:00|7495.7|7492.7|7499.2|7496.2|7499.2|7496.2|7493.2|7490.2|531
1629802800000|2021-08-24 11:00:00|7500.2|7497.2|7492.2|7489.2|7500.2|7497.2|7490.2|7487.2|382
1629806400000|2021-08-24 12:00:00|7491.7|7488.7|7488.2|7485.2|7493.2|7490.2|7484.2|7481.2|368
1629810000000|2021-08-24 13:00:00|7487.7|7484.7|7509.2|7506.2|7510.2|7507.2|7487.7|7484.7|1383
1629813600000|2021-08-24 14:00:00|7508.2|7505.2|7509.7|7506.7|7519.2|7516.2|7502.2|7499.2|1643
1629817200000|2021-08-24 15:00:00|7509.2|7506.2|7519.2|7516.2|7520.7|7517.7|7509.2|7506.2|620
1629820800000|2021-08-24 16:00:00|7520.2|7517.2|7523.2|7520.2|7523.7|7520.7|7517.2|7514.2|357
1629824400000|2021-08-24 17:00:00|7523.7|7520.7|7533.2|7530.2|7533.7|7530.7|7523.2|7520.2|387
1629828000000|2021-08-24 18:00:00|7533.7|7530.7|7537.2|7534.2|7538.2|7535.2|7532.2|7529.2|579
1629831600000|2021-08-24 19:00:00|7537.7|7534.7|7522.2|7519.2|7538.2|7535.2|7519.2|7516.2|964
1629835200000|2021-08-24 20:00:00|7522.7|7519.7|7526.2|7523.2|7531.2|7528.2|7522.2|7519.2|415
1629838800000|2021-08-24 21:00:00|7526.6|7522.6|7528.7|7524.7|7528.9|7524.9|7525.9|7521.9|0
1629842400000|2021-08-24 22:00:00|7527.9|7523.9|7527.4|7523.4|7529.8|7525.8|7526.5|7522.5|0
1629846000000|2021-08-24 23:00:00|7527.6|7523.6|7536.7|7534.7|7537.7|7535.7|7520.7|7516.7|740
1629849600000|2021-08-25 00:00:00|7537.7|7535.7|7544.2|7543.2|7552.2|7551.2|7534.2|7533.2|5564
1629853200000|2021-08-25 01:00:00|7543.7|7542.7|7530.2|7529.2|7545.2|7544.2|7526.2|7525.2|3155
1629856800000|2021-08-25 02:00:00|7530.7|7529.7|7527.2|7526.2|7532.2|7531.2|7514.2|7513.2|2473
1629860400000|2021-08-25 03:00:00|7526.7|7525.7|7523.2|7522.2|7532.2|7531.2|7522.2|7521.2|1792
1629864000000|2021-08-25 04:00:00|7522.7|7521.7|7518.2|7517.2|7527.2|7526.2|7518.2|7517.2|1356
1629867600000|2021-08-25 05:00:00|7519.2|7518.2|7537.2|7536.2|7537.2|7536.2|7519.2|7518.2|2525
1629871200000|2021-08-25 06:00:00|7533.9|7531.9|7546.4|7542.4|7547.4|7543.4|7529.9|7527.9|4977
1629874800000|2021-08-25 07:00:00|7546.1|7542.1|7541.4|7538.4|7550.5|7546.5|7536.4|7533.4|686
1629878400000|2021-08-25 08:00:00|7540.9|7537.9|7538.4|7535.4|7544.4|7541.4|7536.4|7533.4|505
1629882000000|2021-08-25 09:00:00|7537.9|7534.9|7535.4|7532.4|7539.4|7536.4|7535.4|7532.4|382
1629885600000|2021-08-25 10:00:00|7535.9|7532.9|7534.4|7531.4|7537.4|7534.4|7531.9|7528.9|332
1629889200000|2021-08-25 11:00:00|7534.9|7531.9|7531.4|7528.4|7535.4|7532.4|7529.4|7526.4|350
1629892800000|2021-08-25 12:00:00|7531.9|7528.9|7536.4|7533.4|7536.4|7533.4|7529.4|7526.4|360
1629896400000|2021-08-25 13:00:00|7536.9|7533.9|7535.4|7532.4|7537.4|7534.4|7526.9|7523.9|880
1629900000000|2021-08-25 14:00:00|7535.9|7532.9|7531.4|7528.4|7537.4|7534.4|7527.4|7524.4|1113
1629903600000|2021-08-25 15:00:00|7530.9|7527.9|7540.4|7537.4|7541.4|7538.4|7528.4|7525.4|519
1629907200000|2021-08-25 16:00:00|7540.9|7537.9|7535.4|7532.4|7541.4|7538.4|7534.4|7531.4|211
1629910800000|2021-08-25 17:00:00|7534.9|7531.9|7534.4|7531.4|7535.4|7532.4|7531.4|7528.4|119
1629914400000|2021-08-25 18:00:00|7534.9|7531.9|7535.4|7532.4|7537.4|7534.4|7533.4|7530.4|227
1629918000000|2021-08-25 19:00:00|7534.4|7531.4|7526.4|7523.4|7535.4|7532.4|7524.4|7521.4|662
1629921600000|2021-08-25 20:00:00|7527.4|7524.4|7529.4|7526.4|7530.4|7527.4|7526.9|7523.9|115
1629925200000|2021-08-25 21:00:00|7529|7525|7530.3|7526.3|7530.5|7526.5|7528.2|7524.2|0
1629928800000|2021-08-25 22:00:00|7530.1|7526.1|7527.5|7523.5|7530.5|7526.5|7525.3|7521.3|0
1629932400000|2021-08-25 23:00:00|7527.9|7523.9|7529.9|7527.9|7529.9|7527.9|7520.9|7518.9|749
1629936000000|2021-08-26 00:00:00|7529.4|7528.4|7488.9|7487.9|7529.4|7528.4|7482.4|7481.4|6453
1629939600000|2021-08-26 01:00:00|7489.4|7488.4|7504.4|7503.4|7511.4|7510.4|7485.4|7484.4|3369
1629943200000|2021-08-26 02:00:00|7503.4|7502.4|7517.9|7516.9|7520.9|7519.9|7498.4|7497.4|2104
1629946800000|2021-08-26 03:00:00|7518.4|7517.4|7502.9|7501.9|7518.9|7517.9|7501.4|7500.4|2224
1629950400000|2021-08-26 04:00:00|7502.4|7501.4|7484.9|7483.9|7504.9|7503.9|7484.9|7483.9|2200
1629954000000|2021-08-26 05:00:00|7485.4|7484.4|7487.9|7486.9|7495.9|7494.9|7483.9|7482.9|2693
1629957600000|2021-08-26 06:00:00|7488|7486|7492.2|7488.2|7500.5|7498.5|7488|7486|4604
1629961200000|2021-08-26 07:00:00|7492.1|7488.1|7500|7497|7501.5|7498.5|7481.5|7478.5|1172
1629964800000|2021-08-26 08:00:00|7500.5|7497.5|7495.5|7492.5|7505.5|7502.5|7495.5|7492.5|568
1629968400000|2021-08-26 09:00:00|7496|7493|7491|7488|7496.5|7493.5|7487.5|7484.5|551
1629972000000|2021-08-26 10:00:00|7490.5|7487.5|7498|7495|7498|7495|7487.5|7484.5|350
1629975600000|2021-08-26 11:00:00|7498.5|7495.5|7496.5|7493.5|7499.5|7496.5|7492.5|7489.5|266
1629979200000|2021-08-26 12:00:00|7497|7494|7493.5|7490.5|7498|7495|7491|7488|525
1629982800000|2021-08-26 13:00:00|7494|7491|7501.5|7498.5|7506.5|7503.5|7493.5|7490.5|802
1629986400000|2021-08-26 14:00:00|7501|7498|7486|7483|7505.5|7502.5|7479.5|7476.5|1885
1629990000000|2021-08-26 15:00:00|7486.5|7483.5|7494.5|7491.5|7497.5|7494.5|7479.5|7476.5|757
1629993600000|2021-08-26 16:00:00|7495|7492|7498|7495|7504.5|7501.5|7494.5|7491.5|372
1629997200000|2021-08-26 17:00:00|7497.5|7494.5|7497.5|7494.5|7500.5|7497.5|7493|7490|137
1630000800000|2021-08-26 18:00:00|7497|7494|7489.5|7486.5|7497.5|7494.5|7489|7486|173
1630004400000|2021-08-26 19:00:00|7489|7486|7486|7483|7492.5|7489.5|7482.5|7479.5|405
1630008000000|2021-08-26 20:00:00|7486.5|7483.5|7485|7482|7489.5|7486.5|7485|7482|54
1630011600000|2021-08-26 21:00:00|7487.5|7483.5|7487.3|7483.3|7488.1|7484.1|7486.5|7482.5|0
1630015200000|2021-08-26 22:00:00|7487.7|7483.7|7486.1|7482.1|7489.5|7485.5|7485.7|7481.7|0
1630018800000|2021-08-26 23:00:00|7485.7|7481.7|7480.5|7478.5|7485.7|7481.7|7476.5|7474.5|624
1630022400000|2021-08-27 00:00:00|7480|7478|7479.5|7478.5|7488.5|7487.5|7468.5|7467.5|3866
1630026000000|2021-08-27 01:00:00|7480|7479|7488.5|7487.5|7490.5|7489.5|7476.5|7475.5|1987
1630029600000|2021-08-27 02:00:00|7489|7488|7488.5|7487.5|7499|7498|7488.5|7487.5|2099
1630033200000|2021-08-27 03:00:00|7488|7487|7491.1|7490.1|7494.1|7493.1|7485.1|7484.1|1461
1630036800000|2021-08-27 04:00:00|7491.6|7490.6|7493.1|7492.1|7498.6|7497.6|7488.1|7487.1|1396
1630040400000|2021-08-27 05:00:00|7493.6|7492.6|7486.1|7485.1|7495.1|7494.1|7485.1|7484.1|2005
1630044000000|2021-08-27 06:00:00|7483.8|7481.8|7489.6|7485.6|7493.8|7491.8|7480.3|7478.3|3067
1630047600000|2021-08-27 07:00:00|7489.5|7485.5|7495.3|7492.3|7499.8|7496.8|7485|7481|735
1630051200000|2021-08-27 08:00:00|7495.8|7492.8|7494.3|7491.3|7497.3|7494.3|7491.8|7488.8|232
1630054800000|2021-08-27 09:00:00|7494.8|7491.8|7492.3|7489.3|7497.3|7494.3|7492.3|7489.3|306
1630058400000|2021-08-27 10:00:00|7492.8|7489.8|7493.3|7490.3|7494.3|7491.3|7491.3|7488.3|120
1630062000000|2021-08-27 11:00:00|7493.8|7490.8|7486.3|7483.3|7494.8|7491.8|7484.3|7481.3|208
1630065600000|2021-08-27 12:00:00|7485.8|7482.8|7489.3|7486.3|7490.3|7487.3|7485.3|7482.3|421
1630069200000|2021-08-27 13:00:00|7488.8|7485.8|7498.3|7495.3|7509.3|7506.3|7486.3|7483.3|800
1630072800000|2021-08-27 14:00:00|7497.8|7494.8|7511.3|7508.3|7514.3|7511.3|7490.3|7487.3|1761
1630076400000|2021-08-27 15:00:00|7510.8|7507.8|7514.3|7511.3|7517.3|7514.3|7510.3|7507.3|756
1630080000000|2021-08-27 16:00:00|7514.8|7511.8|7506.8|7503.8|7515.3|7512.3|7504.8|7501.8|568
1630083600000|2021-08-27 17:00:00|7507.3|7504.3|7509.3|7506.3|7512.3|7509.3|7507.3|7504.3|167
1630087200000|2021-08-27 18:00:00|7509.8|7506.8|7508.3|7505.3|7511.3|7508.3|7506.3|7503.3|99
1630090800000|2021-08-27 19:00:00|7508.8|7505.8|7512.3|7509.3|7514.3|7511.3|7505.8|7502.8|427
1630094400000|2021-08-27 20:00:00|7511.3|7508.3|7507.3|7504.3|7512.8|7509.8|7506.3|7503.3|186
1630274400000|2021-08-29 22:00:00|7504.7|7500.7|7508.8|7504.8|7511.1|7507.1|7504.7|7500.7|0
1630278000000|2021-08-29 23:00:00|7509.1|7505.1|7526.8|7524.8|7527.8|7525.8|7507.9|7503.9|806
1630281600000|2021-08-30 00:00:00|7527.8|7525.8|7482.3|7481.3|7533.3|7532.3|7476.3|7475.3|6627
1630285200000|2021-08-30 01:00:00|7482.8|7481.8|7499.3|7498.3|7499.3|7498.3|7477.3|7476.3|3095
1630288800000|2021-08-30 02:00:00|7500.3|7499.3|7504.5|7503.5|7505|7504|7490|7489|2580
1630292400000|2021-08-30 03:00:00|7504|7503|7505|7504|7508|7507|7496.5|7495.5|2228
1630296000000|2021-08-30 04:00:00|7504|7503|7505.5|7504.5|7508|7507|7500|7499|1689
1630299600000|2021-08-30 05:00:00|7506|7505|7512|7511|7519|7518|7502|7501|2929
1630303200000|2021-08-30 06:00:00|7512.1|7510.1|7507.1|7503.1|7514.1|7512.1|7504.1|7501.2|5248
1630306800000|2021-08-30 07:00:00|7507|7503|7508.6|7505.6|7521.6|7518.6|7505.7|7501.7|1010
1630310400000|2021-08-30 08:00:00|7509.1|7506.1|7515.1|7512.1|7515.6|7512.6|7508.6|7505.6|260
1630314000000|2021-08-30 09:00:00|7514.6|7511.6|7516.6|7513.6|7517.6|7514.6|7512.6|7509.6|358
1630317600000|2021-08-30 10:00:00|7515.6|7512.6|7517.6|7514.6|7518.6|7515.6|7514.6|7511.6|210
1630321200000|2021-08-30 11:00:00|7518.6|7515.6|7517.6|7514.6|7518.6|7515.6|7516.6|7513.6|130
1630324800000|2021-08-30 12:00:00|7518.6|7515.6|7515.6|7512.6|7518.6|7515.6|7510.6|7507.6|471
1630328400000|2021-08-30 13:00:00|7516.1|7513.1|7519.6|7516.6|7519.6|7516.6|7508.1|7505.1|740
1630332000000|2021-08-30 14:00:00|7519.1|7516.1|7529.6|7526.6|7530.1|7527.1|7516.1|7513.1|1513
1630335600000|2021-08-30 15:00:00|7529.1|7526.1|7538.6|7535.6|7538.6|7535.6|7528.6|7525.6|742
1630339200000|2021-08-30 16:00:00|7538.1|7535.1|7532.6|7529.6|7539.6|7536.6|7531.1|7528.1|437
1630342800000|2021-08-30 17:00:00|7532.1|7529.1|7534.6|7531.6|7534.6|7531.6|7531.6|7528.6|115
1630346400000|2021-08-30 18:00:00|7534.1|7531.1|7530.6|7527.6|7535.6|7532.6|7528.6|7525.6|197
1630350000000|2021-08-30 19:00:00|7530.1|7527.1|7526.1|7523.1|7534.1|7531.1|7518.6|7515.6|1029
1630353600000|2021-08-30 20:00:00|7525.6|7522.6|7525.6|7522.6|7527.6|7524.6|7522.6|7519.6|100
1630357200000|2021-08-30 21:00:00|7527.1|7523.1|7528.9|7524.9|7529|7525|7525.6|7521.6|0
1630360800000|2021-08-30 22:00:00|7528.1|7524.1|7528.1|7524.1|7530.9|7526.9|7527.4|7523.4|0
1630364400000|2021-08-30 23:00:00|7528.5|7524.5|7529.1|7527.1|7531.1|7529.1|7521.6|7518.2|497
1630368000000|2021-08-31 00:00:00|7528.6|7526.6|7517.6|7516.6|7531.1|7530.1|7510.1|7509.1|3468
1630371600000|2021-08-31 01:00:00|7517.1|7516.1|7524.6|7523.6|7527.1|7526.1|7515.6|7514.6|2330
1630375200000|2021-08-31 02:00:00|7525.1|7524.1|7533.7|7532.7|7540.7|7539.7|7523.6|7522.6|3014
1630378800000|2021-08-31 03:00:00|7534.2|7533.2|7531.7|7530.7|7544.7|7543.7|7529.7|7528.7|2628
1630382400000|2021-08-31 04:00:00|7530.7|7529.7|7555.7|7554.7|7557.7|7556.7|7526.7|7525.7|3714
1630386000000|2021-08-31 05:00:00|7556.7|7555.7|7545.7|7544.7|7560.7|7559.7|7543.7|7542.7|4854
1630389600000|2021-08-31 06:00:00|7541.1|7540.1|7537.4|7533.4|7543.1|7541.1|7530.6|7528.6|7344
1630393200000|2021-08-31 07:00:00|7537.3|7533.3|7533.1|7530.1|7538.1|7535.1|7529.1|7526.1|835
1630396800000|2021-08-31 08:00:00|7532.6|7529.6|7533.6|7530.6|7535.6|7532.6|7527.1|7524.1|849
1630400400000|2021-08-31 09:00:00|7533.1|7530.1|7525.6|7522.6|7534.1|7531.1|7525.1|7522.1|524
1630404000000|2021-08-31 10:00:00|7526.1|7523.1|7508.1|7505.1|7527.1|7524.1|7501.6|7498.6|1342
1630407600000|2021-08-31 11:00:00|7507.6|7504.6|7507.1|7504.1|7510.1|7507.1|7502.6|7499.6|710
1630411200000|2021-08-31 12:00:00|7506.1|7503.1|7507.1|7504.1|7513.1|7510.1|7505.6|7502.6|1207
1630414800000|2021-08-31 13:00:00|7507.6|7504.6|7507.6|7504.6|7517.1|7514.1|7505.1|7502.1|1530
1630418400000|2021-08-31 14:00:00|7507.1|7504.1|7517.1|7514.1|7518.1|7515.1|7502.6|7499.6|1206
1630422000000|2021-08-31 15:00:00|7518.1|7515.1|7516.1|7513.1|7520.1|7517.1|7508.6|7505.6|1323
1630425600000|2021-08-31 16:00:00|7516.6|7513.6|7513.1|7510.1|7517.6|7514.6|7512.1|7509.1|399
1630429200000|2021-08-31 17:00:00|7512.6|7509.6|7508.6|7505.6|7512.6|7509.6|7505.1|7502.1|345
1630432800000|2021-08-31 18:00:00|7509.1|7506.1|7504.1|7501.1|7509.1|7506.1|7501.1|7498.1|336
1630436400000|2021-08-31 19:00:00|7504.6|7501.6|7494.1|7491.1|7505.1|7502.1|7491.1|7488.1|1042
1630440000000|2021-08-31 20:00:00|7494.6|7491.6|7504.6|7501.6|7505.1|7502.1|7494.1|7491.1|1130
1630443600000|2021-08-31 21:00:00|7503.7|7499.7|7503.1|7499.1|7503.8|7499.8|7502.6|7498.6|0
1630447200000|2021-08-31 22:00:00|7503.8|7499.8|7506.5|7502.5|7507.1|7503.1|7502.9|7498.9|0
1630450800000|2021-08-31 23:00:00|7506.9|7502.9|7499.1|7497.1|7512.8|7510.1|7496.6|7494.6|1073
1630454400000|2021-09-01 00:00:00|7499.6|7497.6|7479.1|7478.1|7503.1|7502.1|7462.6|7461.6|8842
1630458000000|2021-09-01 01:00:00|7478.6|7477.6|7496.8|7495.8|7499.8|7498.8|7469.1|7468.1|3619
1630461600000|2021-09-01 02:00:00|7497.8|7496.8|7501.8|7500.8|7504.8|7503.8|7495.3|7494.3|2664
1630465200000|2021-09-01 03:00:00|7502.8|7501.8|7510.8|7509.8|7518.8|7517.8|7498.8|7497.8|2386
1630468800000|2021-09-01 04:00:00|7510.3|7509.3|7512.8|7511.8|7521.8|7520.8|7508.8|7507.8|1888
1630472400000|2021-09-01 05:00:00|7513.3|7512.3|7519.8|7518.8|7529.8|7528.8|7512.8|7511.8|3528
1630476000000|2021-09-01 06:00:00|7485.7|7483.7|7495.9|7491.9|7500.2|7498.2|7485.7|7483.7|5252
1630479600000|2021-09-01 07:00:00|7496|7492|7499.2|7496.2|7505.2|7502.2|7495.9|7491.9|898
1630483200000|2021-09-01 08:00:00|7500.2|7497.2|7497.2|7494.2|7501.7|7498.7|7495.2|7492.2|516
1630486800000|2021-09-01 09:00:00|7496.7|7493.7|7494.2|7491.2|7498.2|7495.2|7492.2|7489.2|361
1630490400000|2021-09-01 10:00:00|7493.2|7490.2|7492.2|7489.2|7494.2|7491.2|7486.2|7483.2|316
1630494000000|2021-09-01 11:00:00|7493.2|7490.2|7501.2|7498.2|7501.2|7498.2|7487.2|7484.2|529
1630497600000|2021-09-01 12:00:00|7501.7|7498.7|7499.2|7496.2|7507.2|7504.2|7499.2|7496.2|1237
1630501200000|2021-09-01 13:00:00|7498.7|7495.7|7476.2|7473.2|7500.2|7497.2|7472.2|7469.2|1620
1630504800000|2021-09-01 14:00:00|7476.7|7473.7|7486.2|7483.2|7492.2|7489.2|7475.2|7472.2|1149
1630508400000|2021-09-01 15:00:00|7485.7|7482.7|7488.2|7485.2|7492.7|7489.7|7483.2|7480.2|735
1630512000000|2021-09-01 16:00:00|7487.7|7484.7|7496.2|7493.2|7496.2|7493.2|7486.2|7483.2|317
1630515600000|2021-09-01 17:00:00|7496.7|7493.7|7496.7|7493.7|7499.2|7496.2|7493.2|7490.2|270
1630519200000|2021-09-01 18:00:00|7496.2|7493.2|7485.2|7482.2|7496.2|7493.2|7483.2|7480.2|527
1630522800000|2021-09-01 19:00:00|7484.7|7481.7|7482.2|7479.2|7486.2|7483.2|7472.2|7469.2|815
1630526400000|2021-09-01 20:00:00|7481.2|7478.2|7479.2|7476.2|7483.2|7480.2|7477.2|7474.2|161
1630530000000|2021-09-01 21:00:00|7482.4|7478.4|7481.8|7477.8|7483.3|7479.3|7480.9|7476.9|0
1630533600000|2021-09-01 22:00:00|7482.4|7478.4|7482|7478|7486.9|7482.9|7480.5|7476.5|0
1630537200000|2021-09-01 23:00:00|7481.8|7477.8|7495.7|7493.7|7496.2|7494.2|7480.7|7476.7|814
1630540800000|2021-09-02 00:00:00|7496.2|7494.2|7442.2|7441.2|7516.2|7515.2|7441.2|7440.2|9937
1630544400000|2021-09-02 01:00:00|7441.7|7440.7|7451.2|7450.2|7462.2|7461.2|7437.2|7436.2|5403
1630548000000|2021-09-02 02:00:00|7450.2|7449.2|7453.2|7452.2|7467.2|7466.2|7449.2|7448.2|3316
1630551600000|2021-09-02 03:00:00|7452.7|7451.7|7470.2|7469.2|7474.2|7473.2|7451.2|7450.2|3476
1630555200000|2021-09-02 04:00:00|7471.2|7470.2|7473.2|7472.2|7479.2|7478.2|7462.2|7461.2|3500
1630558800000|2021-09-02 05:00:00|7472.7|7471.7|7488.2|7487.2|7489.2|7488.2|7464.2|7463.2|5478
1630562400000|2021-09-02 06:00:00|7487.7|7485.7|7489.4|7485.4|7492.4|7488.4|7477.7|7475.7|7904
1630566000000|2021-09-02 07:00:00|7489.3|7485.3|7496.7|7493.7|7497.2|7494.2|7486.2|7482.3|1079
1630569600000|2021-09-02 08:00:00|7496.2|7493.2|7497.2|7494.2|7499.2|7496.2|7493.7|7490.7|535
1630573200000|2021-09-02 09:00:00|7497.7|7494.7|7491.7|7488.7|7498.2|7495.2|7491.2|7488.2|373
1630576800000|2021-09-02 10:00:00|7492.2|7489.2|7495.2|7492.2|7496.2|7493.2|7492.2|7489.2|315
1630580400000|2021-09-02 11:00:00|7495.7|7492.7|7495.2|7492.2|7499.2|7496.2|7494.2|7491.2|209
1630584000000|2021-09-02 12:00:00|7495.7|7492.7|7497.2|7494.2|7500.7|7497.7|7495.2|7492.2|395
1630587600000|2021-09-02 13:00:00|7498.2|7495.2|7498.7|7495.7|7502.2|7499.2|7496.2|7493.2|852
1630591200000|2021-09-02 14:00:00|7499.2|7496.2|7502.2|7499.2|7506.2|7503.2|7497.2|7494.2|1134
1630594800000|2021-09-02 15:00:00|7502.7|7499.7|7508.2|7505.2|7510.2|7507.2|7502.2|7499.2|790
1630598400000|2021-09-02 16:00:00|7507.7|7504.7|7511.2|7508.2|7512.2|7509.2|7505.7|7502.7|487
1630602000000|2021-09-02 17:00:00|7511.7|7508.7|7502.7|7499.7|7512.2|7509.2|7500.2|7497.2|313
1630605600000|2021-09-02 18:00:00|7502.2|7499.2|7503.2|7500.2|7504.2|7501.2|7496.7|7493.7|395
1630609200000|2021-09-02 19:00:00|7503.7|7500.7|7501.7|7498.7|7507.2|7504.2|7496.7|7493.7|899
1630612800000|2021-09-02 20:00:00|7501.2|7498.2|7502.7|7499.7|7504.2|7501.2|7500.2|7497.2|340
1630616400000|2021-09-02 21:00:00|7503|7499|7505.8|7501.8|7506.3|7502.3|7502.9|7498.9|0
1630620000000|2021-09-02 22:00:00|7505.9|7501.9|7507|7503|7508|7504|7503.6|7499.6|0
1630623600000|2021-09-02 23:00:00|7506.9|7502.9|7505.2|7503.2|7514.7|7512.7|7499.6|7495.6|818
1630627200000|2021-09-03 00:00:00|7506.7|7504.7|7509.2|7508.2|7527.2|7526.2|7505.2|7504.2|5317
1630630800000|2021-09-03 01:00:00|7509.7|7508.7|7527.2|7526.2|7531.2|7530.2|7509.2|7508.2|3508
1630634400000|2021-09-03 02:00:00|7526.2|7525.2|7528.2|7527.2|7529.2|7528.2|7521.2|7520.2|3524
1630638000000|2021-09-03 03:00:00|7529.2|7528.2|7540.2|7539.2|7544.2|7543.2|7527.2|7526.2|5111
1630641600000|2021-09-03 04:00:00|7539.7|7538.7|7522.2|7521.2|7540.2|7539.2|7515.2|7514.2|4664
1630645200000|2021-09-03 05:00:00|7521.7|7520.7|7527.2|7526.2|7531.2|7530.2|7519.2|7518.2|4070
1630648800000|2021-09-03 06:00:00|7512.9|7510.9|7519.3|7515.3|7520.5|7517.9|7508.9|7506.9|4965
1630652400000|2021-09-03 07:00:00|7519.5|7515.5|7511.4|7508.4|7521.1|7517.1|7503.4|7500.4|1010
1630656000000|2021-09-03 08:00:00|7510.9|7507.9|7510.4|7507.4|7516.4|7513.4|7509.4|7506.4|369
1630659600000|2021-09-03 09:00:00|7509.9|7506.9|7508.4|7505.4|7511.4|7508.4|7506.4|7503.4|330
1630663200000|2021-09-03 10:00:00|7507.9|7504.9|7508.9|7505.9|7510.4|7507.4|7506.4|7503.4|200
1630666800000|2021-09-03 11:00:00|7508.4|7505.4|7506.4|7503.4|7509.4|7506.4|7504.4|7501.4|374
1630670400000|2021-09-03 12:00:00|7505.9|7502.9|7495.4|7492.4|7511.4|7508.4|7488.4|7485.4|2342
1630674000000|2021-09-03 13:00:00|7494.9|7491.9|7481.4|7478.4|7497.4|7494.4|7473.4|7470.4|1882
1630677600000|2021-09-03 14:00:00|7482.4|7479.4|7491.9|7488.9|7492.9|7489.9|7474.4|7471.4|1418
1630681200000|2021-09-03 15:00:00|7491.4|7488.4|7484.9|7481.9|7495.9|7492.9|7483.4|7480.4|1357
1630684800000|2021-09-03 16:00:00|7485.4|7482.4|7486.4|7483.4|7488.4|7485.4|7482.9|7479.9|416
1630688400000|2021-09-03 17:00:00|7487.4|7484.4|7488.4|7485.4|7491.4|7488.4|7486.4|7483.4|115
1630692000000|2021-09-03 18:00:00|7488.9|7485.9|7491.9|7488.9|7493.4|7490.4|7487.4|7484.4|116
1630695600000|2021-09-03 19:00:00|7492.4|7489.4|7492.4|7489.4|7495.4|7492.4|7487.9|7484.9|529
1630699200000|2021-09-03 20:00:00|7491.9|7488.9|7490.9|7487.9|7493.4|7490.4|7488.4|7485.4|188
1630879200000|2021-09-05 22:00:00|7491.8|7487.8|7488.2|7484.2|7492.9|7488.9|7486.8|7482.8|0
1630882800000|2021-09-05 23:00:00|7488|7484|7484.4|7482.4|7491.9|7489.9|7479.9|7477.9|1091
1630886400000|2021-09-06 00:00:00|7483.9|7481.9|7450.4|7449.4|7484.4|7483.4|7439.4|7438.4|8797
1630890000000|2021-09-06 01:00:00|7449.4|7448.4|7471.4|7470.4|7477.4|7476.4|7449.4|7448.4|3199
1630893600000|2021-09-06 02:00:00|7471.9|7470.9|7472.9|7471.9|7477.4|7476.4|7462.9|7461.9|2683
1630897200000|2021-09-06 03:00:00|7472.4|7471.4|7497.9|7496.9|7499.4|7498.4|7471.4|7470.4|3211
1630900800000|2021-09-06 04:00:00|7498.4|7497.4|7502.4|7501.4|7517.4|7516.4|7496.4|7495.4|3742
1630904400000|2021-09-06 05:00:00|7501.4|7500.4|7510.4|7509.4|7510.9|7509.9|7489.4|7488.4|5320
1630908000000|2021-09-06 06:00:00|7508|7506|7518.8|7514.8|7531.2|7529|7506|7504|7184
1630911600000|2021-09-06 07:00:00|7518.7|7514.7|7538.5|7535.5|7541.5|7538.5|7517.8|7513.8|1260
1630915200000|2021-09-06 08:00:00|7539|7536|7539.5|7536.5|7541.5|7538.5|7531|7528|781
1630918800000|2021-09-06 09:00:00|7540|7537|7535.5|7532.5|7541.5|7538.5|7532.5|7529.5|605
1630922400000|2021-09-06 10:00:00|7536|7533|7537.5|7534.5|7543|7540|7536|7533|418
1630926000000|2021-09-06 11:00:00|7537|7534|7539|7536|7541|7538|7534.5|7531.5|294
1630929600000|2021-09-06 12:00:00|7538.5|7535.5|7537.5|7534.5|7540.5|7537.5|7536|7533|247
1630933200000|2021-09-06 13:00:00|7538|7535|7547.5|7544.5|7548.5|7545.5|7536.5|7533.5|259
1630936800000|2021-09-06 14:00:00|7548|7545|7545|7542|7549|7546|7543.5|7540.5|245
1630940400000|2021-09-06 15:00:00|7544.5|7541.5|7541.5|7538.5|7548.5|7545.5|7540.5|7537.5|561
1630944000000|2021-09-06 16:00:00|7542|7539|7543|7540|7543|7540|7539.5|7536.5|83
1630947600000|2021-09-06 17:00:00|7542.5|7539.5|7539|7536|7542.5|7539.5|7539|7536|29
1630951200000|2021-09-06 18:00:00|7539.5|7536.5|7537.5|7534.5|7541|7538|7536.5|7533.5|90
1630954800000|2021-09-06 19:00:00|7539|7536|7544.5|7541.5|7545|7542|7536.5|7533.5|113
1630958400000|2021-09-06 20:00:00|7545|7542|7541.5|7538.5|7545|7542|7537|7534|23
1630962000000|2021-09-06 21:00:00|7540.9|7536.9|7540.7|7536.7|7540.9|7536.9|7540.1|7536.1|0
1630965600000|2021-09-06 22:00:00|7538.5|7534.5|7535.1|7531.1|7538.8|7534.8|7533.2|7529.2|0
1630969200000|2021-09-06 23:00:00|7535.4|7531.4|7530|7528|7544|7542|7528|7526|984
1630972800000|2021-09-07 00:00:00|7529|7527|7515.5|7514.5|7540.5|7539.5|7512.5|7511.5|4486
1630976400000|2021-09-07 01:00:00|7514.5|7513.5|7495.5|7494.5|7516.5|7515.5|7488.5|7487.5|3790
1630980000000|2021-09-07 02:00:00|7495|7494|7519.5|7518.5|7523|7522|7492.5|7491.5|2677
1630983600000|2021-09-07 03:00:00|7520|7519|7514.5|7513.5|7523.5|7522.5|7513.5|7512.5|2230
1630987200000|2021-09-07 04:00:00|7514|7513|7520.5|7519.5|7523|7522|7492.5|7491.5|3706
1630990800000|2021-09-07 05:00:00|7521.5|7520.5|7525.5|7524.5|7528.5|7527.5|7514.5|7513.5|4308
1630994400000|2021-09-07 06:00:00|7524.2|7522.2|7531.3|7527.3|7537.7|7535.7|7521.2|7519.2|5797
1630998000000|2021-09-07 07:00:00|7531.2|7527.2|7526.7|7523.7|7534.2|7531.2|7524.7|7521.7|1838
1631001600000|2021-09-07 08:00:00|7527.2|7524.2|7524.7|7521.7|7532.2|7529.2|7522.2|7519.2|875
1631005200000|2021-09-07 09:00:00|7524.2|7521.2|7528.7|7525.7|7529.7|7526.7|7518.7|7515.7|850
1631008800000|2021-09-07 10:00:00|7527.7|7524.7|7527.7|7524.7|7531.2|7528.2|7524.7|7521.7|421
1631012400000|2021-09-07 11:00:00|7528.2|7525.2|7533.7|7530.7|7537.7|7534.7|7525.7|7522.7|365
1631016000000|2021-09-07 12:00:00|7533.2|7530.2|7536.7|7533.7|7536.7|7533.7|7532.2|7529.2|477
1631019600000|2021-09-07 13:00:00|7536.2|7533.2|7527.7|7524.7|7536.7|7533.7|7522.7|7519.7|1572
1631023200000|2021-09-07 14:00:00|7527.2|7524.2|7523.2|7520.2|7532.7|7529.7|7516.7|7513.7|1503
1631026800000|2021-09-07 15:00:00|7522.7|7519.7|7515.7|7512.7|7524.7|7521.7|7513.7|7510.7|860
1631030400000|2021-09-07 16:00:00|7515.2|7512.2|7523.7|7520.7|7524.7|7521.7|7514.7|7511.7|304
1631034000000|2021-09-07 17:00:00|7524.2|7521.2|7518.7|7515.7|7525.7|7522.7|7517.7|7514.7|373
1631037600000|2021-09-07 18:00:00|7518.2|7515.2|7515.7|7512.7|7518.7|7515.7|7508.7|7505.7|271
1631041200000|2021-09-07 19:00:00|7515.2|7512.2|7512.7|7509.7|7521.7|7518.7|7511.7|7508.7|1000
1631044800000|2021-09-07 20:00:00|7513.2|7510.2|7509.7|7506.7|7513.7|7510.7|7507.7|7504.7|204
1631048400000|2021-09-07 21:00:00|7508.2|7504.2|7509.6|7505.6|7509.9|7505.9|7507.8|7503.8|0
1631052000000|2021-09-07 22:00:00|7509.4|7505.4|7510.1|7506.1|7512|7508|7508.7|7504.7|0
1631055600000|2021-09-07 23:00:00|7510.5|7506.5|7481.2|7479.2|7510.5|7506.7|7474.2|7472.2|1718
1631059200000|2021-09-08 00:00:00|7479.7|7477.7|7511.7|7510.7|7514.7|7513.7|7475.7|7474.7|5364
1631062800000|2021-09-08 01:00:00|7510.7|7509.7|7514.2|7513.2|7515.7|7514.7|7501.7|7500.7|2369
1631066400000|2021-09-08 02:00:00|7514.7|7513.7|7510.7|7509.7|7521.7|7520.7|7506.7|7505.7|2141
1631070000000|2021-09-08 03:00:00|7511.2|7510.2|7510.7|7509.7|7515.7|7514.7|7504.7|7503.7|2226
1631073600000|2021-09-08 04:00:00|7511.7|7510.7|7503.7|7502.7|7514.7|7513.7|7501.7|7500.7|2112
1631077200000|2021-09-08 05:00:00|7502.7|7501.7|7500.7|7499.7|7506.7|7505.7|7495.7|7494.7|4012
1631080800000|2021-09-08 06:00:00|7499.3|7497.3|7506.3|7502.3|7516.8|7514.8|7497.3|7495.3|5332
1631084400000|2021-09-08 07:00:00|7506.2|7502.2|7480.3|7477.3|7506.2|7502.2|7474.3|7471.3|2393
1631088000000|2021-09-08 08:00:00|7480.8|7477.8|7478.8|7475.8|7484.8|7481.8|7470.8|7467.8|774
1631091600000|2021-09-08 09:00:00|7479.3|7476.3|7501.8|7498.8|7501.8|7498.8|7477.8|7474.8|648
1631095200000|2021-09-08 10:00:00|7502.8|7499.8|7504.8|7501.8|7512.8|7509.8|7496.8|7493.8|757
1631098800000|2021-09-08 11:00:00|7504.3|7501.3|7510.8|7507.8|7513.8|7510.8|7504.3|7501.3|412
1631102400000|2021-09-08 12:00:00|7511.3|7508.3|7504.8|7501.8|7512.8|7509.8|7494.8|7491.8|1261
1631106000000|2021-09-08 13:00:00|7505.8|7502.8|7511.8|7508.8|7516.8|7513.8|7500.3|7497.3|1537
1631109600000|2021-09-08 14:00:00|7512.3|7509.3|7485.8|7482.8|7517.8|7514.8|7483.3|7480.3|1721
1631113200000|2021-09-08 15:00:00|7486.3|7483.3|7477.8|7474.8|7492.8|7489.8|7476.8|7473.8|949
1631116800000|2021-09-08 16:00:00|7477.3|7474.3|7484.8|7481.8|7491.8|7488.8|7476.8|7473.8|755
1631120400000|2021-09-08 17:00:00|7483.8|7480.8|7484.8|7481.8|7489.8|7486.8|7482.8|7479.8|612
1631124000000|2021-09-08 18:00:00|7484.3|7481.3|7488.8|7485.8|7492.3|7489.3|7483.8|7480.8|519
1631127600000|2021-09-08 19:00:00|7489.3|7486.3|7480.8|7477.8|7493.8|7490.8|7479.8|7476.8|1197
1631131200000|2021-09-08 20:00:00|7479.8|7476.8|7480.3|7477.3|7483.8|7480.8|7477.8|7474.8|376
1631134800000|2021-09-08 21:00:00|7480.8|7476.8|7480.2|7476.2|7481|7477|7480|7476|0
1631138400000|2021-09-08 22:00:00|7480.9|7476.9|7475.9|7471.9|7482|7478|7475.1|7471.1|0
1631142000000|2021-09-08 23:00:00|7475.5|7471.5|7473.3|7471.3|7485.8|7481.8|7466.3|7464.3|1087
1631145600000|2021-09-09 00:00:00|7472.3|7470.3|7436.8|7435.8|7479.8|7478.8|7432.8|7431.8|7803
1631149200000|2021-09-09 01:00:00|7436.3|7435.3|7431.8|7430.8|7441.3|7440.3|7418.8|7417.8|5201
1631152800000|2021-09-09 02:00:00|7431.3|7430.3|7398.8|7397.8|7432.8|7431.8|7394.8|7393.8|7418
1631156400000|2021-09-09 03:00:00|7398.3|7397.3|7385.8|7384.8|7404.3|7403.3|7378.8|7377.8|6312
1631160000000|2021-09-09 04:00:00|7386.3|7385.3|7365.8|7364.8|7398.8|7397.8|7360.8|7359.8|6733
1631163600000|2021-09-09 05:00:00|7366.3|7365.3|7364.8|7363.8|7372.3|7371.3|7342.3|7341.3|10475
1631167200000|2021-09-09 06:00:00|7365.2|7363.2|7366.1|7362.1|7377.2|7375.2|7353.2|7351.2|7612
1631170800000|2021-09-09 07:00:00|7365.7|7361.7|7368.2|7365.2|7371.2|7368.2|7344.2|7341.2|2141
1631174400000|2021-09-09 08:00:00|7368.7|7365.7|7376.7|7373.7|7380.7|7377.7|7368.7|7365.7|1534
1631178000000|2021-09-09 09:00:00|7377.2|7374.2|7382.7|7379.7|7382.7|7379.7|7371.7|7368.7|1220
1631181600000|2021-09-09 10:00:00|7383.2|7380.2|7383.7|7380.7|7385.7|7382.7|7380.2|7377.2|651
1631185200000|2021-09-09 11:00:00|7384.7|7381.7|7395.7|7392.7|7397.2|7394.2|7381.7|7378.7|1252
1631188800000|2021-09-09 12:00:00|7396.7|7393.7|7395.2|7392.2|7399.7|7396.7|7388.2|7385.2|1048
1631192400000|2021-09-09 13:00:00|7395.7|7392.7|7410.7|7407.7|7411.2|7408.2|7387.2|7384.2|1446
1631196000000|2021-09-09 14:00:00|7410.2|7407.2|7420.2|7417.2|7423.2|7420.2|7407.7|7404.7|1517
1631199600000|2021-09-09 15:00:00|7419.7|7416.7|7410.2|7407.2|7422.2|7419.2|7405.2|7402.2|867
1631203200000|2021-09-09 16:00:00|7410.7|7407.7|7401.7|7398.7|7411.2|7408.2|7401.7|7398.7|328
1631206800000|2021-09-09 17:00:00|7402.2|7399.2|7387.7|7384.7|7404.7|7401.7|7384.7|7381.7|436
1631210400000|2021-09-09 18:00:00|7387.2|7384.2|7390.2|7387.2|7391.7|7388.7|7379.7|7376.7|394
1631214000000|2021-09-09 19:00:00|7390.7|7387.7|7399.7|7396.7|7409.7|7406.7|7389.7|7386.7|1527
1631217600000|2021-09-09 20:00:00|7400.2|7397.2|7394.2|7391.2|7402.2|7399.2|7392.7|7389.7|530
1631221200000|2021-09-09 21:00:00|7395.8|7391.8|7398.6|7394.6|7399.4|7395.4|7394.3|7390.3|0
1631224800000|2021-09-09 22:00:00|7396.4|7392.4|7398.2|7394.2|7398.8|7394.8|7393.1|7389.1|0
1631228400000|2021-09-09 23:00:00|7398|7394|7400.2|7398.2|7404.2|7402.2|7384.7|7382.7|742
1631232000000|2021-09-10 00:00:00|7400.7|7398.7|7403.2|7402.2|7433.7|7432.7|7397.7|7396.7|8012
1631235600000|2021-09-10 01:00:00|7402.7|7401.7|7394.2|7393.2|7404.7|7403.7|7385.7|7384.7|4755
1631239200000|2021-09-10 02:00:00|7395.2|7394.2|7382.2|7381.2|7397.2|7396.2|7376.2|7375.2|4296
1631242800000|2021-09-10 03:00:00|7382.7|7381.7|7399.2|7398.2|7403.2|7402.2|7382.7|7381.7|3236
1631246400000|2021-09-10 04:00:00|7399.7|7398.7|7414.2|7413.2|7424.7|7423.7|7397.2|7396.2|5090
1631250000000|2021-09-10 05:00:00|7414.7|7413.7|7398.2|7397.2|7416.7|7415.7|7397.7|7396.7|4589
1631253600000|2021-09-10 06:00:00|7398.3|7396.3|7402|7398|7414.3|7412.3|7395.3|7391.9|6280
1631257200000|2021-09-10 07:00:00|7401.8|7397.8|7409.3|7406.3|7413.8|7410.8|7394.8|7391.8|1012
1631260800000|2021-09-10 08:00:00|7408.8|7405.8|7406.3|7403.3|7411.8|7408.8|7404.8|7401.8|689
1631264400000|2021-09-10 09:00:00|7406.8|7403.8|7400.3|7397.3|7406.8|7403.8|7394.8|7391.8|674
1631268000000|2021-09-10 10:00:00|7399.8|7396.8|7406.3|7403.3|7407.8|7404.8|7397.8|7394.8|282
1631271600000|2021-09-10 11:00:00|7406.8|7403.8|7403.8|7400.8|7406.8|7403.8|7403.3|7400.3|204
1631275200000|2021-09-10 12:00:00|7404.3|7401.3|7403.8|7400.8|7405.3|7402.3|7401.8|7398.8|481
1631278800000|2021-09-10 13:00:00|7404.3|7401.3|7393.8|7390.8|7409.8|7406.8|7393.8|7390.8|1016
1631282400000|2021-09-10 14:00:00|7393.3|7390.3|7383.8|7380.8|7393.8|7390.8|7372.8|7369.8|2375
1631286000000|2021-09-10 15:00:00|7382.8|7379.8|7398.8|7395.8|7399.8|7396.8|7379.8|7376.8|1335
1631289600000|2021-09-10 16:00:00|7398.3|7395.3|7402.8|7399.8|7405.8|7402.8|7397.8|7394.8|563
1631293200000|2021-09-10 17:00:00|7403.3|7400.3|7397.3|7394.3|7404.8|7401.8|7395.8|7392.8|597
1631296800000|2021-09-10 18:00:00|7396.8|7393.8|7390.8|7387.8|7399.8|7396.8|7390.8|7387.8|371
1631300400000|2021-09-10 19:00:00|7390.3|7387.3|7367.3|7364.3|7392.3|7389.3|7365.8|7362.8|472
1631304000000|2021-09-10 20:00:00|7367.8|7364.8|7368.5|7364.5|7372.3|7369.3|7363.8|7360.8|439
1631484000000|2021-09-12 22:00:00|7376.6|7372.6|7385.6|7381.6|7386.3|7382.3|7371.8|7367.8|0
1631487600000|2021-09-12 23:00:00|7386|7382|7390.3|7388.3|7392.3|7390.3|7381.3|7378.3|825
1631491200000|2021-09-13 00:00:00|7391.3|7389.3|7418.8|7417.8|7430.8|7429.8|7388.8|7387.8|7599
1631494800000|2021-09-13 01:00:00|7419.3|7418.3|7429.8|7428.8|7432.3|7431.3|7413.8|7412.8|4237
1631498400000|2021-09-13 02:00:00|7430.3|7429.3|7430.8|7429.8|7438.8|7437.8|7416.8|7415.8|4473
1631502000000|2021-09-13 03:00:00|7431.3|7430.3|7421.8|7420.8|7433.8|7432.8|7419.8|7418.8|2357
1631505600000|2021-09-13 04:00:00|7421.3|7420.3|7412.8|7411.8|7422.8|7421.8|7407.8|7406.8|2906
1631509200000|2021-09-13 05:00:00|7413.3|7412.3|7418.3|7417.3|7418.8|7417.8|7396.8|7395.8|4010
1631512800000|2021-09-13 06:00:00|7418.5|7416.5|7436.1|7432.1|7439.7|7436|7417|7415|6161
1631516400000|2021-09-13 07:00:00|7436|7432|7436.5|7433.5|7451.5|7448.5|7435.2|7431.2|1713
1631520000000|2021-09-13 08:00:00|7437|7434|7434.5|7431.5|7444.5|7441.5|7433.5|7430.5|682
1631523600000|2021-09-13 09:00:00|7435|7432|7441.5|7438.5|7442.5|7439.5|7434.5|7431.5|508
1631527200000|2021-09-13 10:00:00|7442|7439|7455.5|7452.5|7457|7454|7440.5|7437.5|451
1631530800000|2021-09-13 11:00:00|7456|7453|7450.5|7447.5|7456.5|7453.5|7448.5|7445.5|456
1631534400000|2021-09-13 12:00:00|7451|7448|7450.5|7447.5|7453.5|7450.5|7446.5|7443.5|398
1631538000000|2021-09-13 13:00:00|7451.5|7448.5|7437.5|7434.5|7452.5|7449.5|7436.5|7433.5|1189
1631541600000|2021-09-13 14:00:00|7438.5|7435.5|7432|7429|7440.5|7437.5|7424.5|7421.5|1757
1631545200000|2021-09-13 15:00:00|7432.5|7429.5|7417.5|7414.5|7434|7431|7414|7411|1042
1631548800000|2021-09-13 16:00:00|7418|7415|7426.5|7423.5|7427.5|7424.5|7414.5|7411.5|413
1631552400000|2021-09-13 17:00:00|7426|7423|7414.5|7411.5|7426.5|7423.5|7411.5|7408.5|406
1631556000000|2021-09-13 18:00:00|7414|7411|7410.5|7407.5|7418.5|7415.5|7404.5|7401.5|472
1631559600000|2021-09-13 19:00:00|7410|7407|7417.5|7414.5|7417.5|7414.5|7403|7400|1053
1631563200000|2021-09-13 20:00:00|7418.5|7415.5|7421.5|7418.5|7425|7422|7416.5|7413.5|317
1631566800000|2021-09-13 21:00:00|7422.8|7418.8|7426.3|7422.3|7427.2|7423.2|7422.2|7418.2|0
1631570400000|2021-09-13 22:00:00|7425.5|7421.5|7433.8|7429.8|7435.7|7431.7|7423.8|7419.8|0
1631574000000|2021-09-13 23:00:00|7434.2|7430.2|7437|7435|7439|7437|7421|7419|829
1631577600000|2021-09-14 00:00:00|7437.5|7435.5|7410|7409|7437.5|7435.5|7387.5|7386.5|5985
1631581200000|2021-09-14 01:00:00|7410.5|7409.5|7420|7419|7423.5|7422.5|7397.5|7396.5|3851
1631584800000|2021-09-14 02:00:00|7420.5|7419.5|7394.5|7393.5|7427.5|7426.5|7389.5|7388.5|3511
1631588400000|2021-09-14 03:00:00|7395|7394|7429.5|7428.5|7434.5|7433.5|7394.5|7393.5|3393
1631592000000|2021-09-14 04:00:00|7430.5|7429.5|7428.5|7427.5|7442.5|7441.5|7423.5|7422.5|2601
1631595600000|2021-09-14 05:00:00|7429|7428|7442.5|7441.5|7447.5|7446.5|7427.5|7426.5|2573
1631599200000|2021-09-14 06:00:00|7442.8|7440.8|7427.2|7423.2|7442.8|7440.8|7426.5|7422.5|3423
1631602800000|2021-09-14 07:00:00|7426.8|7422.8|7413.3|7410.3|7431.7|7427.7|7403.8|7400.8|942
1631606400000|2021-09-14 08:00:00|7412.8|7409.8|7421.3|7418.3|7425.3|7422.3|7409.3|7406.3|358
1631610000000|2021-09-14 09:00:00|7421.8|7418.8|7417.3|7414.3|7428.8|7425.8|7417.3|7414.3|298
1631613600000|2021-09-14 10:00:00|7416.8|7413.8|7424.3|7421.3|7427.3|7424.3|7415.8|7412.8|143
1631617200000|2021-09-14 11:00:00|7423.3|7420.3|7412.8|7409.8|7424.3|7421.3|7408.8|7405.8|248
1631620800000|2021-09-14 12:00:00|7413.3|7410.3|7427.3|7424.3|7433.3|7430.3|7410.3|7407.3|653
1631624400000|2021-09-14 13:00:00|7428.3|7425.3|7418.8|7415.8|7433.8|7430.8|7417.8|7414.8|811
1631628000000|2021-09-14 14:00:00|7418.3|7415.3|7404.3|7401.3|7419.8|7416.8|7402.3|7399.3|1419
1631631600000|2021-09-14 15:00:00|7404.8|7401.8|7418.8|7415.8|7418.8|7415.8|7404.3|7401.3|533
1631635200000|2021-09-14 16:00:00|7419.3|7416.3|7407.8|7404.8|7421.8|7418.8|7407.8|7404.8|172
1631638800000|2021-09-14 17:00:00|7407.3|7404.3|7411.3|7408.3|7411.8|7408.8|7401.3|7398.3|125
1631642400000|2021-09-14 18:00:00|7410.8|7407.8|7398.3|7395.3|7410.8|7407.8|7391.8|7388.8|200
1631646000000|2021-09-14 19:00:00|7397.8|7394.8|7396.3|7393.3|7403.3|7400.3|7392.8|7389.8|633
1631649600000|2021-09-14 20:00:00|7396.8|7393.8|7396.3|7393.3|7398.3|7395.3|7391.3|7388.3|251
1631653200000|2021-09-14 21:00:00|7394.1|7390.1|7394.7|7390.7|7396.2|7392.2|7393.7|7389.7|1
1631656800000|2021-09-14 22:00:00|7395.4|7391.4|7397.8|7393.8|7399.9|7395.9|7394|7390|0
1631660400000|2021-09-14 23:00:00|7398.1|7394.1|7417.3|7415.3|7417.3|7415.3|7394.8|7392.1|195
1631664000000|2021-09-15 00:00:00|7416.8|7414.8|7380.3|7379.3|7426.8|7425.8|7376.3|7375.3|2619
1631667600000|2021-09-15 01:00:00|7379.8|7378.8|7404.8|7403.8|7409.3|7408.3|7377.3|7376.3|2153
1631671200000|2021-09-15 02:00:00|7404.3|7403.3|7396.8|7395.8|7406.3|7405.3|7392.3|7391.3|1160
1631674800000|2021-09-15 03:00:00|7396.3|7395.3|7417.3|7416.3|7418.8|7417.8|7396.3|7395.3|868
1631678400000|2021-09-15 04:00:00|7417.8|7416.8|7429.3|7428.3|7429.8|7428.8|7407.3|7406.3|1357
1631682000000|2021-09-15 05:00:00|7428.8|7427.8|7412.8|7411.8|7429.8|7428.8|7411.3|7410.3|1554
1631685600000|2021-09-15 06:00:00|7413|7411|7423.2|7419.2|7425.1|7421.1|7408|7406|3246
1631689200000|2021-09-15 07:00:00|7423.1|7419.1|7417|7414|7427.8|7423.8|7413.5|7410.5|773
1631692800000|2021-09-15 08:00:00|7417.5|7414.5|7425|7422|7426.5|7423.5|7415|7412|407
1631696400000|2021-09-15 09:00:00|7425.5|7422.5|7430|7427|7430|7427|7423|7420|298
1631700000000|2021-09-15 10:00:00|7431|7428|7422|7419|7431|7428|7421|7418|308
1631703600000|2021-09-15 11:00:00|7422.5|7419.5|7420|7417|7425|7422|7417|7414|593
1631707200000|2021-09-15 12:00:00|7420.5|7417.5|7423|7420|7425.5|7422.5|7408.5|7405.5|550
1631710800000|2021-09-15 13:00:00|7422|7419|7422|7419|7427|7424|7412|7409|1055
1631714400000|2021-09-15 14:00:00|7422.5|7419.5|7415|7412|7428|7425|7409|7406|1409
1631718000000|2021-09-15 15:00:00|7415.5|7412.5|7415|7412|7417|7414|7406|7403|812
1631721600000|2021-09-15 16:00:00|7415.5|7412.5|7437|7434|7438|7435|7412|7409|516
1631725200000|2021-09-15 17:00:00|7437.5|7434.5|7443.5|7440.5|7447|7444|7436|7433|366
1631728800000|2021-09-15 18:00:00|7444|7441|7449|7446|7450|7447|7441.5|7438.5|358
1631732400000|2021-09-15 19:00:00|7448.5|7445.5|7451|7448|7457|7454|7448|7445|497
1631736000000|2021-09-15 20:00:00|7450.5|7447.5|7451|7448|7455|7452|7448.5|7445.5|387
1631739600000|2021-09-15 21:00:00|7450.5|7446.5|7449.9|7445.9|7450.6|7446.6|7448|7444|0
1631743200000|2021-09-15 22:00:00|7450.7|7446.7|7449.7|7445.7|7452|7448|7448.7|7444.7|0
1631746800000|2021-09-15 23:00:00|7449.6|7445.6|7441|7439|7456|7454|7440.5|7438.5|958
1631750400000|2021-09-16 00:00:00|7440.5|7438.5|7457|7456|7463|7462|7429.5|7428.5|5974
1631754000000|2021-09-16 01:00:00|7458|7457|7477|7476|7492|7491|7454|7453|6517
1631757600000|2021-09-16 02:00:00|7476.5|7475.5|7480.5|7479.5|7484.5|7483.5|7462.5|7461.5|3214
1631761200000|2021-09-16 03:00:00|7481.5|7480.5|7463.5|7462.5|7483|7482|7462.5|7461.5|2756
1631764800000|2021-09-16 04:00:00|7464.5|7463.5|7470.5|7469.5|7473.5|7472.5|7454.5|7453.5|2527
1631768400000|2021-09-16 05:00:00|7471|7470|7456.5|7455.5|7478.5|7477.5|7451|7450|4093
1631772000000|2021-09-16 06:00:00|7456.8|7454.8|7466.9|7462.9|7470.5|7467.8|7455.8|7453.8|5675
1631775600000|2021-09-16 07:00:00|7466.6|7462.6|7479.3|7476.3|7481.3|7478.3|7466.2|7462.2|1453
1631779200000|2021-09-16 08:00:00|7478.8|7475.8|7471.3|7468.3|7478.8|7475.8|7469.8|7466.8|559
1631782800000|2021-09-16 09:00:00|7471.8|7468.8|7464.3|7461.3|7473.3|7470.3|7462.8|7459.8|630
1631786400000|2021-09-16 10:00:00|7464.8|7461.8|7459.3|7456.3|7466.3|7463.3|7458.8|7455.8|789
1631790000000|2021-09-16 11:00:00|7458.3|7455.3|7453.3|7450.3|7460.8|7457.8|7452.3|7449.3|554
1631793600000|2021-09-16 12:00:00|7452.3|7449.3|7451.3|7448.3|7452.8|7449.8|7445.3|7442.3|1387
1631797200000|2021-09-16 13:00:00|7451.8|7448.8|7446.8|7443.8|7454.8|7451.8|7443.3|7440.3|1348
1631800800000|2021-09-16 14:00:00|7446.3|7443.3|7437.3|7434.3|7450.3|7447.3|7431.8|7428.8|1766
1631804400000|2021-09-16 15:00:00|7436.8|7433.8|7426.3|7423.3|7442.3|7439.3|7424.3|7421.3|1151
1631808000000|2021-09-16 16:00:00|7426.8|7423.8|7433.3|7430.3|7436.8|7433.8|7424.3|7421.3|952
1631811600000|2021-09-16 17:00:00|7432.3|7429.3|7436.3|7433.3|7439.8|7436.8|7427.3|7424.3|687
1631815200000|2021-09-16 18:00:00|7436.8|7433.8|7439.3|7436.3|7440.3|7437.3|7433.3|7430.3|563
1631818800000|2021-09-16 19:00:00|7439.8|7436.8|7464.3|7461.3|7465.3|7462.3|7437.8|7434.8|1659
1631822400000|2021-09-16 20:00:00|7463.3|7460.3|7451.3|7448.3|7463.8|7460.8|7449.3|7446.3|194
1631826000000|2021-09-16 21:00:00|7452.3|7448.7|7449.2|7445.2|7452.9|7448.9|7448.4|7444.4|0
1631829600000|2021-09-16 22:00:00|7450.2|7446.2|7449.1|7445.1|7452|7448|7448.4|7444.4|0
1631833200000|2021-09-16 23:00:00|7449.5|7445.5|7432.8|7430.8|7450|7447.3|7428.8|7426.8|918
1631836800000|2021-09-17 00:00:00|7433.3|7431.3|7397.3|7396.3|7434.3|7433.3|7387.3|7386.3|9005
1631840400000|2021-09-17 01:00:00|7396.3|7395.3|7390.2|7389.2|7407.8|7406.8|7379.2|7378.2|5415
1631844000000|2021-09-17 02:00:00|7390.7|7389.7|7415.2|7414.2|7424.2|7423.2|7390.2|7389.2|4302
1631847600000|2021-09-17 03:00:00|7416.2|7415.2|7396.2|7395.2|7420.2|7419.2|7393.2|7392.2|3244
1631851200000|2021-09-17 04:00:00|7397.2|7396.2|7377.2|7376.2|7401.2|7400.2|7377.2|7376.2|5931
1631854800000|2021-09-17 05:00:00|7378.2|7377.2|7390.2|7389.2|7407.2|7406.2|7376.7|7375.7|8427
1631858400000|2021-09-17 06:00:00|7390.7|7388.7|7395.7|7391.7|7401.7|7399.7|7376.7|7374.7|14106
1631862000000|2021-09-17 07:00:00|7395.6|7391.6|7398.7|7395.7|7409.2|7406.2|7393.3|7389.3|1492
1631865600000|2021-09-17 08:00:00|7398.2|7395.2|7401.2|7398.2|7402.2|7399.2|7391.2|7388.2|879
1631869200000|2021-09-17 09:00:00|7400.7|7397.7|7375.7|7372.7|7401.2|7398.2|7369.2|7366.2|1007
1631872800000|2021-09-17 10:00:00|7375.2|7372.2|7371.2|7368.2|7377.7|7374.7|7364.7|7361.7|606
1631876400000|2021-09-17 11:00:00|7371.7|7368.7|7364.2|7361.2|7377.2|7374.2|7363.2|7360.2|365
1631880000000|2021-09-17 12:00:00|7363.2|7360.2|7379.2|7376.2|7381.2|7378.2|7362.2|7359.2|661
1631883600000|2021-09-17 13:00:00|7380.2|7377.2|7361.2|7358.2|7383.2|7380.2|7356.2|7353.2|1135
1631887200000|2021-09-17 14:00:00|7362.7|7359.7|7332.2|7329.2|7365.2|7362.2|7318.7|7315.7|2359
1631890800000|2021-09-17 15:00:00|7331.7|7328.7|7341.2|7338.2|7343.2|7340.2|7326.2|7323.2|1393
1631894400000|2021-09-17 16:00:00|7340.7|7337.7|7347.2|7344.2|7354.2|7351.2|7338.2|7335.2|397
1631898000000|2021-09-17 17:00:00|7347.7|7344.7|7337.2|7334.2|7348.2|7345.2|7331.2|7328.2|284
1631901600000|2021-09-17 18:00:00|7336.7|7333.7|7345.2|7342.2|7347.7|7344.7|7335.2|7332.2|264
1631905200000|2021-09-17 19:00:00|7345.7|7342.7|7343.7|7340.7|7352.7|7349.7|7338.2|7335.2|616
1631908800000|2021-09-17 20:00:00|7343.2|7340.2|7330.7|7327.7|7346.2|7343.2|7328.2|7325.2|281
1631912400000|2021-09-17 21:00:00|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|0
1632088800000|2021-09-19 22:00:00|7340.2|7336.2|7341|7337|7343.7|7339.7|7323.9|7319.9|0
1632092400000|2021-09-19 23:00:00|7341.4|7337.4|7326.7|7324.7|7346.8|7342.8|7309.7|7307.7|1404
1632096000000|2021-09-20 00:00:00|7327.2|7325.2|7318.2|7317.2|7331.2|7330.2|7298.2|7297.2|6631
1632099600000|2021-09-20 01:00:00|7317.2|7316.2|7290.3|7289.3|7318.2|7317.2|7289.3|7288.3|3855
1632103200000|2021-09-20 02:00:00|7289.8|7288.8|7243.3|7242.3|7292.3|7291.3|7241.3|7240.3|5685
1632106800000|2021-09-20 03:00:00|7243.8|7242.8|7258.3|7257.3|7264.3|7263.3|7227.8|7226.8|5469
1632110400000|2021-09-20 04:00:00|7257.3|7256.3|7246.3|7245.3|7260.3|7259.3|7225.3|7224.3|4476
1632114000000|2021-09-20 05:00:00|7247.3|7246.3|7245.8|7244.8|7265.3|7264.3|7237.3|7236.3|5894
1632117600000|2021-09-20 06:00:00|7245.6|7244.6|7236.9|7232.9|7259.1|7257.1|7229.3|7225.3|7531
1632121200000|2021-09-20 07:00:00|7236.8|7232.8|7214.1|7211.1|7245.1|7242.1|7211.6|7208.6|1453
1632124800000|2021-09-20 08:00:00|7214.6|7211.6|7207.1|7204.1|7220.1|7217.1|7205.1|7202.1|1053
1632128400000|2021-09-20 09:00:00|7207.6|7204.6|7184.1|7181.1|7207.6|7204.6|7176.1|7173.1|1521
1632132000000|2021-09-20 10:00:00|7183.6|7180.6|7179.1|7176.1|7187.6|7184.6|7176.1|7173.1|896
1632135600000|2021-09-20 11:00:00|7179.6|7176.6|7152.1|7149.1|7183.1|7180.1|7151.1|7148.1|1763
1632139200000|2021-09-20 12:00:00|7151.6|7148.6|7136.6|7133.6|7156.1|7153.1|7126.1|7123.1|1795
1632142800000|2021-09-20 13:00:00|7137.1|7134.1|7165.1|7162.1|7171.1|7168.1|7126.6|7123.6|2765
1632146400000|2021-09-20 14:00:00|7164.1|7161.1|7144.1|7141.1|7165.6|7162.6|7135.6|7132.6|2749
1632150000000|2021-09-20 15:00:00|7143.1|7140.1|7136.1|7133.1|7164.1|7161.1|7135.1|7132.1|1721
1632153600000|2021-09-20 16:00:00|7135.6|7132.6|7114.6|7111.6|7137.1|7134.1|7113.1|7110.1|748
1632157200000|2021-09-20 17:00:00|7115.1|7112.1|7120.1|7117.1|7126.1|7123.1|7105.1|7102.1|459
1632160800000|2021-09-20 18:00:00|7120.6|7117.6|7105.6|7102.6|7125.1|7122.1|7098.6|7095.6|532
1632164400000|2021-09-20 19:00:00|7105.1|7102.1|7154.6|7151.6|7156.6|7153.6|7097.6|7094.6|1339
1632168000000|2021-09-20 20:00:00|7155.1|7152.1|7147.6|7144.6|7156.1|7153.1|7143.1|7140.1|400
1632171600000|2021-09-20 21:00:00|7148.8|7144.8|7144.3|7140.3|7151.8|7147.8|7144.3|7140.3|0
1632175200000|2021-09-20 22:00:00|7143.6|7139.6|7155.6|7151.6|7163|7159|7143.6|7139.6|0
1632178800000|2021-09-20 23:00:00|7155.4|7151.4|7191.1|7189.1|7192.6|7190.6|7146.6|7142.6|1431
1632182400000|2021-09-21 00:00:00|7190.6|7188.6|7217.6|7216.6|7233.1|7232.1|7181.6|7180.6|8801
1632186000000|2021-09-21 01:00:00|7218.1|7217.1|7237.2|7236.2|7238.2|7237.2|7203.1|7202.1|6013
1632189600000|2021-09-21 02:00:00|7238.2|7237.2|7260.2|7259.2|7263.7|7262.7|7233.2|7232.2|5632
1632193200000|2021-09-21 03:00:00|7260.7|7259.7|7251.2|7250.2|7261.2|7260.2|7243.2|7242.2|3378
1632196800000|2021-09-21 04:00:00|7250.2|7249.2|7264.2|7263.2|7270.2|7269.2|7245.7|7244.7|5529
1632200400000|2021-09-21 05:00:00|7263.2|7262.2|7260.2|7259.2|7283.2|7282.2|7253.2|7252.2|7957
1632204000000|2021-09-21 06:00:00|7260.6|7258.6|7268.1|7264.1|7279.6|7277.6|7257.6|7255.6|6832
1632207600000|2021-09-21 07:00:00|7268.2|7264.2|7295.1|7292.1|7295.1|7292.1|7264.1|7261.1|1625
1632211200000|2021-09-21 08:00:00|7296.1|7293.1|7286.1|7283.1|7298.1|7295.1|7279.6|7276.6|1539
1632214800000|2021-09-21 09:00:00|7287.1|7284.1|7293.1|7290.1|7298.1|7295.1|7282.1|7279.1|739
1632218400000|2021-09-21 10:00:00|7293.6|7290.6|7295.1|7292.1|7300.1|7297.1|7289.6|7286.6|390
1632222000000|2021-09-21 11:00:00|7295.6|7292.6|7298.1|7295.1|7298.1|7295.1|7282.1|7279.1|986
1632225600000|2021-09-21 12:00:00|7298.6|7295.6|7290.1|7287.1|7299.1|7296.1|7285.6|7282.6|1083
1632229200000|2021-09-21 13:00:00|7290.6|7287.6|7297.1|7294.1|7313.1|7310.1|7286.1|7283.1|1474
1632232800000|2021-09-21 14:00:00|7297.6|7294.6|7270.1|7267.1|7299.1|7296.1|7266.6|7263.6|1740
1632236400000|2021-09-21 15:00:00|7269.6|7266.6|7294.1|7291.1|7296.1|7293.1|7264.1|7261.1|872
1632240000000|2021-09-21 16:00:00|7294.6|7291.6|7294.6|7291.6|7307.1|7304.1|7290.1|7287.1|388
1632243600000|2021-09-21 17:00:00|7295.1|7292.1|7282.6|7279.6|7299.1|7296.1|7278.1|7275.1|289
1632247200000|2021-09-21 18:00:00|7283.1|7280.1|7289.6|7286.6|7296.6|7293.6|7277.1|7274.1|122
1632250800000|2021-09-21 19:00:00|7290.1|7287.1|7264.6|7261.6|7299.1|7296.1|7263.1|7260.1|1868
1632254400000|2021-09-21 20:00:00|7266.1|7263.1|7255.6|7252.6|7266.6|7263.6|7248.6|7245.6|430
1632258000000|2021-09-21 21:00:00|7257.6|7253.6|7257.4|7253.4|7261.3|7257.3|7257|7253|0
1632261600000|2021-09-21 22:00:00|7257.1|7253.1|7258.6|7254.6|7264.9|7260.9|7252.6|7248.6|0
1632265200000|2021-09-21 23:00:00|7259|7255|7242.1|7240.1|7262.4|7258.4|7221.1|7219.1|1139
1632268800000|2021-09-22 00:00:00|7241.6|7239.6|7243.1|7242.1|7268.1|7267.1|7233.1|7232.1|5636
1632272400000|2021-09-22 01:00:00|7242.6|7241.6|7304.1|7303.1|7317.1|7316.1|7238.1|7237.1|6595
1632276000000|2021-09-22 02:00:00|7305.1|7304.1|7310.7|7309.7|7317.7|7316.7|7289.2|7288.2|3451
1632279600000|2021-09-22 03:00:00|7310.2|7309.2|7320.2|7319.2|7331.7|7330.7|7310.2|7309.2|2537
1632283200000|2021-09-22 04:00:00|7319.7|7318.7|7307.2|7306.2|7325.2|7324.2|7297.2|7296.2|2782
1632286800000|2021-09-22 05:00:00|7306.7|7305.7|7294.2|7293.2|7325.2|7324.2|7293.2|7292.2|5993
1632290400000|2021-09-22 06:00:00|7294.3|7292.3|7312.3|7308.3|7315.3|7311.3|7287.3|7285.3|6570
1632294000000|2021-09-22 07:00:00|7312.5|7308.5|7298.8|7295.8|7324.8|7321.8|7297.3|7294.3|1316
1632297600000|2021-09-22 08:00:00|7298.3|7295.3|7314.8|7311.8|7319.3|7316.3|7296.8|7293.8|451
1632301200000|2021-09-22 09:00:00|7315.3|7312.3|7314.8|7311.8|7319.8|7316.8|7308.8|7305.8|344
1632304800000|2021-09-22 10:00:00|7315.3|7312.3|7315.8|7312.8|7325.3|7322.3|7313.3|7310.3|464
1632308400000|2021-09-22 11:00:00|7314.8|7311.8|7316.3|7313.3|7320.8|7317.8|7309.8|7306.8|326
1632312000000|2021-09-22 12:00:00|7316.8|7313.8|7323.8|7320.8|7323.8|7320.8|7316.3|7313.3|193
1632315600000|2021-09-22 13:00:00|7324.3|7321.3|7323.8|7320.8|7327.3|7324.3|7309.8|7306.8|1003
1632319200000|2021-09-22 14:00:00|7324.8|7321.8|7325.3|7322.3|7332.8|7329.8|7315.3|7312.3|1386
1632322800000|2021-09-22 15:00:00|7325.8|7322.8|7330.3|7327.3|7340.8|7337.8|7317.8|7314.8|1692
1632326400000|2021-09-22 16:00:00|7330.8|7327.8|7329.8|7326.8|7333.8|7330.8|7324.8|7321.8|331
1632330000000|2021-09-22 17:00:00|7329.3|7326.3|7316.3|7313.3|7329.8|7326.8|7312.8|7309.8|243
1632333600000|2021-09-22 18:00:00|7313.8|7310.8|7320.8|7317.8|7335.3|7332.3|7307.3|7304.3|1181
1632337200000|2021-09-22 19:00:00|7321.3|7318.3|7314.3|7311.3|7337.3|7334.3|7304.8|7301.8|1416
1632340800000|2021-09-22 20:00:00|7314.8|7311.8|7314.3|7311.3|7323.8|7320.8|7309.8|7306.8|223
1632344400000|2021-09-22 21:00:00|7314|7310|7317.4|7313.4|7317.4|7313.4|7313|7309|0
1632348000000|2021-09-22 22:00:00|7317.1|7313.1|7328.6|7324.6|7329.5|7325.5|7316.6|7312.6|0
1632351600000|2021-09-22 23:00:00|7329|7325|7342.3|7340.3|7348.3|7346.3|7315.3|7313.3|1279
1632355200000|2021-09-23 00:00:00|7341.8|7340.8|7367.8|7366.8|7367.8|7366.8|7339.8|7338.8|5110
1632358800000|2021-09-23 01:00:00|7367.3|7366.3|7368.6|7367.6|7381.3|7380.3|7360.3|7359.3|4025
1632362400000|2021-09-23 02:00:00|7369.1|7368.1|7374.6|7373.6|7375.6|7374.6|7361.6|7360.6|2844
1632366000000|2021-09-23 03:00:00|7375.1|7374.1|7370.6|7369.6|7384.6|7383.6|7369.6|7368.6|3120
1632369600000|2021-09-23 04:00:00|7371.1|7370.1|7369.6|7368.6|7371.6|7370.6|7361.1|7360.1|2312
1632373200000|2021-09-23 05:00:00|7370.1|7369.1|7381.4|7380.4|7385.4|7384.4|7367.4|7366.4|3928
1632376800000|2021-09-23 06:00:00|7380.9|7379.4|7385.2|7381.2|7389.6|7387.4|7363.4|7361.4|7265
1632380400000|2021-09-23 07:00:00|7384.8|7380.8|7373.4|7370.4|7387.7|7383.7|7360.9|7357.9|1309
1632384000000|2021-09-23 08:00:00|7372.9|7369.9|7377.9|7374.9|7381.9|7378.9|7372.9|7369.9|509
1632387600000|2021-09-23 09:00:00|7378.4|7375.4|7373.9|7370.9|7384.9|7381.9|7371.9|7368.9|953
1632391200000|2021-09-23 10:00:00|7375.4|7372.4|7359.4|7356.4|7377.4|7374.4|7352.4|7349.4|1037
1632394800000|2021-09-23 11:00:00|7358.9|7355.9|7358.9|7355.9|7365.9|7362.9|7352.9|7349.9|482
1632398400000|2021-09-23 12:00:00|7359.4|7356.4|7348.9|7345.9|7362.9|7359.9|7348.9|7345.9|559
1632402000000|2021-09-23 13:00:00|7347.9|7344.9|7365.9|7362.9|7372.9|7369.9|7342.9|7339.9|979
1632405600000|2021-09-23 14:00:00|7366.4|7363.4|7378.9|7375.9|7379.9|7376.9|7365.4|7362.4|1226
1632409200000|2021-09-23 15:00:00|7379.4|7376.4|7376.9|7373.9|7380.9|7377.9|7370.4|7367.4|791
1632412800000|2021-09-23 16:00:00|7377.4|7374.4|7373.4|7370.4|7377.9|7374.9|7371.4|7368.4|305
1632416400000|2021-09-23 17:00:00|7372.9|7369.9|7380.9|7377.9|7382.9|7379.9|7372.4|7369.4|294
1632420000000|2021-09-23 18:00:00|7380.4|7377.4|7378.9|7375.9|7381.9|7378.9|7375.9|7372.9|284
1632423600000|2021-09-23 19:00:00|7378.4|7375.4|7379.4|7376.4|7383.9|7380.9|7370.9|7367.9|1174
1632427200000|2021-09-23 20:00:00|7379.9|7376.9|7382.9|7379.9|7382.9|7379.9|7376.9|7373.9|193
1632430800000|2021-09-23 21:00:00|7382.2|7378.2|7386.9|7382.9|7387.4|7383.4|7380.9|7376.9|0
1632434400000|2021-09-23 22:00:00|7385.6|7381.6|7396.2|7392.2|7399.7|7395.7|7385.6|7381.6|0
1632438000000|2021-09-23 23:00:00|7396.7|7392.7|7376.9|7374.9|7400.4|7396.4|7374.4|7372.4|765
1632441600000|2021-09-24 00:00:00|7376.4|7374.4|7359.4|7358.4|7384.9|7383.9|7354.9|7353.9|4402
1632445200000|2021-09-24 01:00:00|7359.9|7358.9|7332.6|7331.6|7360.9|7359.9|7331.1|7330.1|3541
1632448800000|2021-09-24 02:00:00|7333.1|7332.1|7333.1|7332.1|7342.1|7341.1|7332.1|7331.1|2395
1632452400000|2021-09-24 03:00:00|7333.6|7332.6|7332.1|7331.1|7337.1|7336.1|7329.1|7328.1|1823
1632456000000|2021-09-24 04:00:00|7331.6|7330.6|7340.1|7339.1|7340.6|7339.6|7328.1|7327.1|1887
1632459600000|2021-09-24 05:00:00|7340.6|7339.6|7334.1|7333.1|7341.1|7340.1|7330.6|7329.6|2547
1632463200000|2021-09-24 06:00:00|7334.6|7332.6|7310.9|7306.9|7342.6|7340.6|7308.3|7304.3|5282
1632466800000|2021-09-24 07:00:00|7311.3|7307.3|7302.6|7299.6|7323.1|7320.1|7294.1|7290.1|1293
1632470400000|2021-09-24 08:00:00|7303.1|7300.1|7316.6|7313.6|7317.1|7314.1|7297.1|7294.1|1047
1632474000000|2021-09-24 09:00:00|7316.1|7313.1|7307.6|7304.6|7318.6|7315.6|7304.1|7301.1|536
1632477600000|2021-09-24 10:00:00|7307.1|7304.1|7309.1|7306.1|7317.1|7314.1|7305.6|7302.6|551
1632481200000|2021-09-24 11:00:00|7309.6|7306.6|7306.1|7303.1|7318.1|7315.1|7306.1|7303.1|586
1632484800000|2021-09-24 12:00:00|7306.6|7303.6|7312.6|7309.6|7312.6|7309.6|7299.1|7296.1|393
1632488400000|2021-09-24 13:00:00|7312.1|7309.1|7331.6|7328.6|7331.6|7328.6|7310.1|7307.1|1033
1632492000000|2021-09-24 14:00:00|7332.1|7329.1|7326.1|7323.1|7336.1|7333.1|7321.1|7318.1|1292
1632495600000|2021-09-24 15:00:00|7325.6|7322.6|7322.6|7319.6|7328.1|7325.1|7315.1|7312.1|353
1632499200000|2021-09-24 16:00:00|7322.1|7319.1|7322.1|7319.1|7326.1|7323.1|7319.1|7316.1|296
1632502800000|2021-09-24 17:00:00|7322.6|7319.6|7320.1|7317.1|7325.1|7322.1|7319.1|7316.1|164
1632506400000|2021-09-24 18:00:00|7319.6|7316.6|7325.6|7322.6|7326.1|7323.1|7315.1|7312.1|161
1632510000000|2021-09-24 19:00:00|7325.1|7322.1|7326.1|7323.1|7338.1|7335.1|7321.6|7318.6|721
1632513600000|2021-09-24 20:00:00|7326.6|7323.6|7330.6|7327.6|7332.1|7329.1|7326.6|7323.6|98
1632693600000|2021-09-26 22:00:00|7336.8|7332.8|7345.9|7341.9|7348.4|7344.4|7335.7|7331.7|0
1632697200000|2021-09-26 23:00:00|7346.1|7342.1|7340.1|7338.1|7349.6|7347.6|7330.6|7328.6|999
1632700800000|2021-09-27 00:00:00|7338.1|7336.1|7388.1|7387.1|7394.1|7393.1|7335.1|7334.1|6058
1632704400000|2021-09-27 01:00:00|7389.1|7388.1|7407.1|7406.1|7410.1|7409.1|7381.1|7380.1|4558
1632708000000|2021-09-27 02:00:00|7407.6|7406.6|7396.1|7395.1|7416.1|7415.1|7390.1|7389.1|3108
1632711600000|2021-09-27 03:00:00|7395.6|7394.6|7394.1|7393.1|7400.1|7399.1|7388.1|7387.1|1832
1632715200000|2021-09-27 04:00:00|7393.6|7392.6|7381.1|7380.1|7401.6|7400.6|7376.6|7375.6|2359
1632718800000|2021-09-27 05:00:00|7380.1|7379.1|7404.1|7403.1|7406.6|7405.6|7374.1|7373.1|5028
1632722400000|2021-09-27 06:00:00|7404.6|7402.6|7379.1|7375.1|7405.6|7403.6|7375.7|7371.7|8627
1632726000000|2021-09-27 07:00:00|7379.2|7375.2|7367.1|7364.1|7381.9|7377.9|7365.1|7362.1|1245
1632729600000|2021-09-27 08:00:00|7366.6|7363.6|7353.1|7350.1|7367.1|7364.1|7353.1|7350.1|1261
1632733200000|2021-09-27 09:00:00|7353.6|7350.6|7346.1|7343.1|7358.1|7355.1|7346.1|7343.1|941
1632736800000|2021-09-27 10:00:00|7345.1|7342.1|7336.1|7333.1|7352.6|7349.6|7335.1|7332.1|503
1632740400000|2021-09-27 11:00:00|7335.6|7332.6|7341.1|7338.1|7342.1|7339.1|7332.1|7329.1|458
1632744000000|2021-09-27 12:00:00|7340.6|7337.6|7334.1|7331.1|7340.6|7337.6|7329.6|7326.6|565
1632747600000|2021-09-27 13:00:00|7334.6|7331.6|7337.6|7334.6|7342.6|7339.6|7329.1|7326.1|1131
1632751200000|2021-09-27 14:00:00|7337.1|7334.1|7338.1|7335.1|7349.1|7346.1|7334.6|7331.6|803
1632754800000|2021-09-27 15:00:00|7337.6|7334.6|7330.1|7327.1|7344.1|7341.1|7328.6|7325.6|771
1632758400000|2021-09-27 16:00:00|7330.6|7327.6|7331.1|7328.1|7336.1|7333.1|7328.1|7325.1|211
1632762000000|2021-09-27 17:00:00|7330.1|7327.1|7341.1|7338.1|7342.1|7339.1|7330.1|7327.1|226
1632765600000|2021-09-27 18:00:00|7341.6|7338.6|7336.1|7333.1|7347.1|7344.1|7335.1|7332.1|324
1632769200000|2021-09-27 19:00:00|7335.6|7332.6|7339.6|7336.6|7340.1|7337.1|7331.1|7328.1|649
1632772800000|2021-09-27 20:00:00|7339.1|7336.1|7338.6|7335.6|7339.6|7336.6|7332.6|7329.6|202
1632776400000|2021-09-27 21:00:00|7339.9|7335.9|7343.3|7339.3|7343.3|7339.3|7338.6|7334.6|0
1632780000000|2021-09-27 22:00:00|7344.1|7340.1|7336.7|7332.7|7348.4|7344.4|7335.7|7331.7|0
1632783600000|2021-09-27 23:00:00|7337.2|7333.2|7343.1|7341.1|7355.4|7351.4|7336.2|7332.2|912
1632787200000|2021-09-28 00:00:00|7342.6|7340.6|7336|7335|7349.1|7348.1|7320.1|7319.1|4080
1632790800000|2021-09-28 01:00:00|7336.5|7335.5|7318.5|7317.5|7337|7336|7299.5|7298.5|3267
1632794400000|2021-09-28 02:00:00|7318|7317|7310.5|7309.5|7323|7322|7307|7306|2307
1632798000000|2021-09-28 03:00:00|7311|7310|7294|7293|7316|7315|7287|7286|2329
1632801600000|2021-09-28 04:00:00|7293.5|7292.5|7286|7285|7297.5|7296.5|7276|7275|3013
1632805200000|2021-09-28 05:00:00|7285.5|7284.5|7278|7277|7286|7285|7271|7270|4719
1632808800000|2021-09-28 06:00:00|7278.1|7276.1|7249.5|7245.5|7281.1|7279.1|7247.1|7243.1|7698
1632812400000|2021-09-28 07:00:00|7249.7|7245.7|7229.1|7226.1|7267.6|7264.6|7221.1|7218.1|2531
1632816000000|2021-09-28 08:00:00|7229.6|7226.6|7233.6|7230.6|7233.6|7230.6|7209.6|7206.6|1239
1632819600000|2021-09-28 09:00:00|7234.6|7231.6|7224.1|7221.1|7237.6|7234.6|7222.6|7219.6|829
1632823200000|2021-09-28 10:00:00|7223.6|7220.6|7225.6|7222.6|7232.6|7229.6|7219.6|7216.6|505
1632826800000|2021-09-28 11:00:00|7225.1|7222.1|7228.1|7225.1|7233.6|7230.6|7220.6|7217.6|864
1632830400000|2021-09-28 12:00:00|7228.6|7225.6|7224.6|7221.6|7236.6|7233.6|7221.1|7218.1|680
1632834000000|2021-09-28 13:00:00|7224.1|7221.1|7208.6|7205.6|7231.6|7228.6|7204.1|7201.1|1467
1632837600000|2021-09-28 14:00:00|7208.1|7205.1|7178.6|7175.6|7208.6|7205.6|7169.6|7166.6|2993
1632841200000|2021-09-28 15:00:00|7177.6|7174.6|7173.6|7170.6|7180.6|7177.6|7163.6|7160.6|1268
1632844800000|2021-09-28 16:00:00|7174.1|7171.1|7164.6|7161.6|7180.1|7177.1|7162.1|7159.1|392
1632848400000|2021-09-28 17:00:00|7164.1|7161.1|7170.1|7167.1|7181.6|7178.6|7160.1|7157.1|292
1632852000000|2021-09-28 18:00:00|7170.6|7167.6|7195.1|7192.1|7197.6|7194.6|7167.6|7164.6|533
1632855600000|2021-09-28 19:00:00|7195.6|7192.6|7181.6|7178.6|7206.6|7203.6|7176.6|7173.6|956
1632859200000|2021-09-28 20:00:00|7182.1|7179.1|7183.1|7180.1|7186.1|7183.1|7177.6|7174.6|253
1632862800000|2021-09-28 21:00:00|7182.2|7178.2|7183|7179|7184.6|7180.6|7181.8|7177.8|0
1632866400000|2021-09-28 22:00:00|7186.8|7182.8|7193.8|7189.8|7198.4|7194.4|7182.5|7178.5|0
1632870000000|2021-09-28 23:00:00|7194.2|7190.2|7194.6|7192.6|7205.7|7201.7|7181.1|7179.1|711
1632873600000|2021-09-29 00:00:00|7195.1|7193.1|7198.1|7197.1|7205.1|7204.1|7163.6|7162.6|7536
1632877200000|2021-09-29 01:00:00|7197.6|7196.6|7149.6|7148.6|7206.1|7205.1|7137.6|7136.6|6630
1632880800000|2021-09-29 02:00:00|7148.6|7147.6|7181.6|7180.6|7185.6|7184.6|7144.6|7143.6|3994
1632884400000|2021-09-29 03:00:00|7182.1|7181.1|7190.6|7189.6|7196.6|7195.6|7180.1|7179.1|3145
1632888000000|2021-09-29 04:00:00|7191.1|7190.1|7202.1|7201.1|7203.1|7202.1|7180.1|7179.1|2787
1632891600000|2021-09-29 05:00:00|7202.6|7201.6|7172.1|7171.1|7206.6|7205.6|7164.6|7163.6|5567
1632895200000|2021-09-29 06:00:00|7172.6|7170.6|7203.1|7199.1|7209.9|7205.9|7172.6|7170.6|9307
1632898800000|2021-09-29 07:00:00|7203.2|7199.2|7226.6|7223.6|7229.6|7226.6|7193.8|7189.8|2111
1632902400000|2021-09-29 08:00:00|7227.1|7224.1|7220.6|7217.6|7229.6|7226.6|7211.6|7208.6|891
1632906000000|2021-09-29 09:00:00|7220.1|7217.1|7230.6|7227.6|7231.6|7228.6|7219.6|7216.6|746
1632909600000|2021-09-29 10:00:00|7231.1|7228.1|7225.1|7222.1|7234.1|7231.1|7224.1|7221.1|474
1632913200000|2021-09-29 11:00:00|7224.6|7221.6|7223.6|7220.6|7232.6|7229.6|7218.6|7215.6|655
1632916800000|2021-09-29 12:00:00|7223.1|7220.1|7226.6|7223.6|7227.6|7224.6|7218.1|7215.1|479
1632920400000|2021-09-29 13:00:00|7227.1|7224.1|7228.6|7225.6|7230.6|7227.6|7206.6|7203.6|1279
1632924000000|2021-09-29 14:00:00|7228.1|7225.1|7246.1|7243.1|7252.6|7249.6|7220.6|7217.6|2494
1632927600000|2021-09-29 15:00:00|7246.6|7243.6|7233.6|7230.6|7249.6|7246.6|7225.1|7222.1|1059
1632931200000|2021-09-29 16:00:00|7234.1|7231.1|7225.1|7222.1|7237.6|7234.6|7215.6|7212.6|305
1632934800000|2021-09-29 17:00:00|7225.6|7222.6|7221.6|7218.6|7226.6|7223.6|7214.1|7211.1|235
1632938400000|2021-09-29 18:00:00|7221.1|7218.1|7235.6|7232.6|7237.1|7234.1|7220.6|7217.6|249
1632942000000|2021-09-29 19:00:00|7236.1|7233.1|7219.1|7216.1|7239.6|7236.6|7214.6|7211.6|619
1632945600000|2021-09-29 20:00:00|7218.6|7215.6|7225.1|7222.1|7225.1|7222.1|7217.1|7214.1|145
1632949200000|2021-09-29 21:00:00|7225.9|7221.9|7227.4|7223.4|7228|7224|7224.3|7220.3|0
1632952800000|2021-09-29 22:00:00|7227.8|7223.8|7229.2|7225.2|7232.7|7228.7|7223.4|7219.4|0
1632956400000|2021-09-29 23:00:00|7229.5|7225.5|7230.1|7228.1|7243.6|7239.6|7222.1|7220.1|1318
1632960000000|2021-09-30 00:00:00|7229.6|7227.6|7251.6|7250.6|7274.6|7273.6|7221.6|7220.6|6030
1632963600000|2021-09-30 01:00:00|7250.6|7249.6|7277.6|7276.6|7282.6|7281.6|7250.1|7249.1|4327
1632967200000|2021-09-30 02:00:00|7278.1|7277.1|7285.7|7284.7|7301.2|7300.2|7277.6|7276.6|4743
1632970800000|2021-09-30 03:00:00|7286.7|7285.7|7296.7|7295.7|7304.2|7303.2|7284.7|7283.7|3935
1632974400000|2021-09-30 04:00:00|7297.2|7296.2|7319.7|7318.7|7322.7|7321.7|7296.7|7295.7|6610
1632978000000|2021-09-30 05:00:00|7319.2|7318.2|7292.7|7291.7|7327.7|7326.7|7292.7|7291.7|10385
1632981600000|2021-09-30 06:00:00|7293.2|7291.2|7318.8|7314.8|7340.2|7338.2|7291.7|7289.7|15042
1632985200000|2021-09-30 07:00:00|7319.1|7315.1|7310.2|7307.2|7323|7319|7294.2|7291.2|2280
1632988800000|2021-09-30 08:00:00|7310.7|7307.7|7311.2|7308.2|7314.7|7311.7|7302.2|7299.2|1102
1632992400000|2021-09-30 09:00:00|7311.7|7308.7|7294.7|7291.7|7318.7|7315.7|7292.2|7289.2|797
1632996000000|2021-09-30 10:00:00|7295.2|7292.2|7283.7|7280.7|7298.7|7295.7|7283.7|7280.7|861
1632999600000|2021-09-30 11:00:00|7284.7|7281.7|7275.7|7272.7|7291.7|7288.7|7274.7|7271.7|874
1633003200000|2021-09-30 12:00:00|7276.2|7273.2|7265.7|7262.7|7279.7|7276.7|7265.7|7262.7|716
1633006800000|2021-09-30 13:00:00|7265.2|7262.2|7250.2|7247.2|7267.2|7264.2|7246.7|7243.7|1554
1633010400000|2021-09-30 14:00:00|7249.7|7246.7|7230.7|7227.7|7254.7|7251.7|7224.2|7221.2|2701
1633014000000|2021-09-30 15:00:00|7230.2|7227.2|7214.7|7211.7|7246.2|7243.2|7208.2|7205.2|2201
1633017600000|2021-09-30 16:00:00|7214.2|7211.2|7214.2|7211.2|7219.2|7216.2|7204.7|7201.7|1387
1633021200000|2021-09-30 17:00:00|7214.7|7211.7|7223.7|7220.7|7227.7|7224.7|7207.7|7204.7|340
1633024800000|2021-09-30 18:00:00|7224.2|7221.2|7225.2|7222.2|7241.2|7238.2|7222.7|7219.7|302
1633028400000|2021-09-30 19:00:00|7225.7|7222.7|7197.7|7194.7|7233.2|7230.2|7194.7|7191.7|1194
1633032000000|2021-09-30 20:00:00|7197.2|7194.2|7205.2|7202.2|7206.2|7203.2|7196.7|7193.7|512
1633035600000|2021-09-30 21:00:00|7207.9|7203.9|7214.5|7210.5|7217.2|7213.2|7206.8|7202.8|0
1633039200000|2021-09-30 22:00:00|7216.8|7212.8|7214.8|7210.8|7224.6|7220.6|7211.2|7207.2|0
1633042800000|2021-09-30 23:00:00|7215|7211|7214.2|7212.2|7230.2|7228.2|7199.7|7197.7|1846
1633046400000|2021-10-01 00:00:00|7212.7|7210.7|7198.7|7197.7|7218.2|7217.2|7189.7|7188.7|7854
1633050000000|2021-10-01 01:00:00|7197.7|7196.7|7179.7|7178.7|7197.7|7196.7|7151.7|7150.7|9123
1633053600000|2021-10-01 02:00:00|7178.7|7177.7|7167.4|7166.4|7179.7|7178.7|7148.7|7147.7|4633
1633057200000|2021-10-01 03:00:00|7168.4|7167.4|7172.4|7171.4|7180.4|7179.4|7158.4|7157.4|3027
1633060800000|2021-10-01 04:00:00|7171.9|7170.9|7188.4|7187.4|7193.9|7192.9|7168.4|7167.4|3738
1633064400000|2021-10-01 05:00:00|7187.4|7186.4|7166.4|7165.4|7189.4|7188.4|7155.4|7154.4|5653
1633068000000|2021-10-01 06:00:00|7166.9|7164.9|7153.7|7149.7|7190.9|7188.9|7136.9|7134.9|7669
1633071600000|2021-10-01 07:00:00|7154.1|7150.1|7157.9|7154.9|7170.4|7167.4|7138.8|7134.8|2085
1633075200000|2021-10-01 08:00:00|7157.4|7154.4|7145.4|7142.4|7161.4|7158.4|7134.4|7131.4|1295
1633078800000|2021-10-01 09:00:00|7145.9|7142.9|7144.4|7141.4|7150.4|7147.4|7136.4|7133.4|770
1633082400000|2021-10-01 10:00:00|7144.9|7141.9|7147.4|7144.4|7149.4|7146.4|7137.9|7134.9|415
1633086000000|2021-10-01 11:00:00|7148.4|7145.4|7173.4|7170.4|7180.4|7177.4|7145.4|7142.4|1408
1633089600000|2021-10-01 12:00:00|7173.9|7170.9|7169.4|7166.4|7179.9|7176.9|7168.4|7165.4|1014
1633093200000|2021-10-01 13:00:00|7169.9|7166.9|7164.9|7161.9|7190.4|7187.4|7156.9|7153.9|2068
1633096800000|2021-10-01 14:00:00|7165.4|7162.4|7160.4|7157.4|7180.9|7177.9|7138.9|7135.9|2080
1633100400000|2021-10-01 15:00:00|7159.4|7156.4|7175.4|7172.4|7180.4|7177.4|7149.9|7146.9|1694
1633104000000|2021-10-01 16:00:00|7175.9|7172.9|7173.9|7170.9|7180.4|7177.4|7169.9|7166.9|559
1633107600000|2021-10-01 17:00:00|7174.4|7171.4|7194.4|7191.4|7198.9|7195.9|7172.4|7169.4|354
1633111200000|2021-10-01 18:00:00|7194.9|7191.9|7210.9|7207.9|7212.9|7209.9|7194.4|7191.4|283
1633114800000|2021-10-01 19:00:00|7211.4|7208.4|7204.9|7201.9|7224.4|7221.4|7196.4|7193.4|723
1633118400000|2021-10-01 20:00:00|7205.4|7202.4|7206.4|7203.4|7210.4|7207.4|7203.9|7200.9|339
1633298400000|2021-10-03 22:00:00|7213|7209|7272.4|7270.4|7277.4|7275.4|7167.4|7165.4|2313
1633302000000|2021-10-03 23:00:00|7273.4|7271.4|7272.4|7271.4|7302.4|7301.4|7252.9|7251.9|6606
1633305600000|2021-10-04 00:00:00|7271.9|7270.9|7259.4|7258.4|7285.9|7284.9|7252.4|7251.4|5265
1633309200000|2021-10-04 01:00:00|7260.4|7259.4|7243.4|7242.4|7262.4|7261.4|7236.4|7235.4|4970
1633312800000|2021-10-04 02:00:00|7242.4|7241.4|7254.6|7253.6|7259.6|7258.6|7231.4|7230.4|3084
1633316400000|2021-10-04 03:00:00|7255.1|7254.1|7247.6|7246.6|7256.6|7255.6|7237.6|7236.6|2927
1633320000000|2021-10-04 04:00:00|7247.1|7246.1|7263.6|7262.6|7272.6|7271.6|7244.6|7243.6|5646
1633323600000|2021-10-04 05:00:00|7263.9|7261.9|7256.4|7252.4|7277.9|7275.9|7250.3|7246.3|5605
1633327200000|2021-10-04 06:00:00|7256|7252|7227.4|7224.4|7257.6|7253.6|7221.9|7218.9|1674
1633330800000|2021-10-04 07:00:00|7226.4|7223.4|7223.9|7220.9|7235.4|7232.4|7207.9|7204.9|1496
1633334400000|2021-10-04 08:00:00|7223.4|7220.4|7233.4|7230.4|7236.9|7233.9|7221.9|7218.9|1109
1633338000000|2021-10-04 09:00:00|7233.9|7230.9|7240.9|7237.9|7246.4|7243.4|7232.4|7229.4|811
1633341600000|2021-10-04 10:00:00|7241.4|7238.4|7240.9|7237.9|7247.9|7244.9|7234.9|7231.9|609
1633345200000|2021-10-04 11:00:00|7240.4|7237.4|7225.4|7222.4|7242.4|7239.4|7218.9|7215.9|557
1633348800000|2021-10-04 12:00:00|7225.9|7222.9|7237.4|7234.4|7239.9|7236.9|7223.4|7220.4|787
1633352400000|2021-10-04 13:00:00|7237.9|7234.9|7247.4|7244.4|7248.4|7245.4|7232.9|7229.9|1474
1633356000000|2021-10-04 14:00:00|7245.9|7242.9|7199.4|7196.4|7247.9|7244.9|7189.9|7186.9|2677
1633359600000|2021-10-04 15:00:00|7198.9|7195.9|7191.9|7188.9|7198.9|7195.9|7173.4|7170.4|1558
1633363200000|2021-10-04 16:00:00|7191.4|7188.4|7182.9|7179.9|7194.4|7191.4|7177.4|7174.4|344
1633366800000|2021-10-04 17:00:00|7182.4|7179.4|7188.4|7185.4|7193.4|7190.4|7176.4|7173.4|207
1633370400000|2021-10-04 18:00:00|7187.9|7184.9|7192.4|7189.4|7197.4|7194.4|7185.9|7182.9|224
1633374000000|2021-10-04 19:00:00|7192.9|7189.9|7203.4|7200.4|7208.4|7205.4|7186.4|7183.4|1173
1633377600000|2021-10-04 20:00:00|7208.7|7204.7|7207.1|7203.1|7214.3|7210.3|7200.9|7196.9|0
1633381200000|2021-10-04 21:00:00|7206.4|7202.4|7202|7198|7208.9|7204.9|7201.4|7197.4|0
1633384800000|2021-10-04 22:00:00|7205.6|7201.6|7214.9|7212.9|7215.4|7213.4|7199.1|7195.1|951
1633388400000|2021-10-04 23:00:00|7215.9|7213.9|7259.4|7258.4|7259.9|7258.9|7215.9|7213.9|4819
1633392000000|2021-10-05 00:00:00|7258.4|7257.4|7198.4|7197.4|7264.4|7263.4|7197.4|7196.4|4299
1633395600000|2021-10-05 01:00:00|7197.9|7196.9|7215.4|7214.4|7223.4|7222.4|7194.4|7193.4|4621
1633399200000|2021-10-05 02:00:00|7214.4|7213.4|7218.4|7217.4|7224.4|7223.4|7207.9|7206.9|2898
1633402800000|2021-10-05 03:00:00|7217.9|7216.9|7251.4|7250.4|7252.4|7251.4|7214.4|7213.4|3040
1633406400000|2021-10-05 04:00:00|7250.9|7249.9|7228.4|7227.4|7250.9|7249.9|7226.4|7225.4|4364
1633410000000|2021-10-05 05:00:00|7228.9|7226.9|7237.8|7233.8|7252.4|7250.4|7225.4|7223.4|6460
1633413600000|2021-10-05 06:00:00|7238|7234|7235.4|7232.4|7242.2|7238.2|7225.4|7222.4|799
1633417200000|2021-10-05 07:00:00|7234.4|7231.4|7234.4|7231.4|7245.4|7242.4|7227.9|7224.9|1212
1633420800000|2021-10-05 08:00:00|7233.9|7230.9|7251.4|7248.4|7252.4|7249.4|7232.4|7229.4|737
1633424400000|2021-10-05 09:00:00|7252.4|7249.4|7259.9|7256.9|7262.4|7259.4|7251.4|7248.4|568
1633428000000|2021-10-05 10:00:00|7260.4|7257.4|7256.9|7253.9|7261.4|7258.4|7250.4|7247.4|308
1633431600000|2021-10-05 11:00:00|7256.4|7253.4|7252.9|7249.9|7266.4|7263.4|7252.4|7249.4|650
1633435200000|2021-10-05 12:00:00|7252.4|7249.4|7257.4|7254.4|7257.4|7254.4|7248.4|7245.4|923
1633438800000|2021-10-05 13:00:00|7256.9|7253.9|7246.4|7243.4|7258.4|7255.4|7241.4|7238.4|915
1633442400000|2021-10-05 14:00:00|7246.9|7243.9|7281.4|7278.4|7281.4|7278.4|7245.9|7242.9|1466
1633446000000|2021-10-05 15:00:00|7280.9|7277.9|7281.4|7278.4|7288.9|7285.9|7276.4|7273.4|1320
1633449600000|2021-10-05 16:00:00|7280.9|7277.9|7279.4|7276.4|7286.4|7283.4|7273.4|7270.4|1034
1633453200000|2021-10-05 17:00:00|7279.9|7276.9|7283.9|7280.9|7285.4|7282.4|7276.9|7273.9|410
1633456800000|2021-10-05 18:00:00|7283.4|7280.4|7292.4|7289.4|7292.4|7289.4|7279.4|7276.4|356
1633460400000|2021-10-05 19:00:00|7291.9|7288.9|7276.9|7273.9|7293.4|7290.4|7275.4|7272.4|803
1633464000000|2021-10-05 20:00:00|7277.9|7274.9|7284.1|7280.1|7285.6|7281.6|7275.5|7271.5|4
1633467600000|2021-10-05 21:00:00|7284.2|7280.2|7282.3|7278.3|7284.2|7280.2|7282.1|7278.1|0
1633471200000|2021-10-05 22:00:00|7281.3|7277.3|7284.4|7282.4|7291.3|7287.3|7276.9|7274.9|674
1633474800000|2021-10-05 23:00:00|7283.9|7281.9|7251.4|7250.4|7284.9|7283.9|7246.4|7245.4|4606
1633478400000|2021-10-06 00:00:00|7250.4|7249.4|7253.9|7252.9|7259.9|7258.9|7239.4|7238.4|3936
1633482000000|2021-10-06 01:00:00|7253.4|7252.4|7211.9|7210.9|7254.4|7253.4|7200.4|7199.4|4881
1633485600000|2021-10-06 02:00:00|7211.4|7210.4|7201.4|7200.4|7214.4|7213.4|7192.4|7191.4|3061
1633489200000|2021-10-06 03:00:00|7200.9|7199.9|7206.4|7205.4|7208.9|7207.9|7179.9|7178.9|4178
1633492800000|2021-10-06 04:00:00|7205.9|7204.9|7193.4|7192.4|7210.4|7209.4|7175.4|7174.4|4910
1633496400000|2021-10-06 05:00:00|7193.3|7191.3|7187.4|7183.4|7206.3|7204.3|7186.7|7182.7|4591
1633500000000|2021-10-06 06:00:00|7188.1|7184.1|7201.3|7198.3|7201.8|7198.8|7175.6|7171.6|1220
1633503600000|2021-10-06 07:00:00|7200.8|7197.8|7170.8|7167.8|7201.3|7198.3|7161.3|7158.3|2206
1633507200000|2021-10-06 08:00:00|7170.3|7167.3|7160.3|7157.3|7171.8|7168.8|7152.3|7149.3|1018
1633510800000|2021-10-06 09:00:00|7159.8|7156.8|7142.3|7139.3|7160.3|7157.3|7133.8|7130.8|686
1633514400000|2021-10-06 10:00:00|7142.8|7139.8|7140.8|7137.8|7151.8|7148.8|7134.8|7131.8|520
1633518000000|2021-10-06 11:00:00|7141.3|7138.3|7149.8|7146.8|7153.8|7150.8|7138.8|7135.8|687
1633521600000|2021-10-06 12:00:00|7150.3|7147.3|7160.3|7157.3|7168.3|7165.3|7147.3|7144.3|1174
1633525200000|2021-10-06 13:00:00|7159.8|7156.8|7162.3|7159.3|7184.8|7181.8|7156.3|7153.3|1294
1633528800000|2021-10-06 14:00:00|7161.3|7158.3|7183.8|7180.8|7185.8|7182.8|7152.8|7149.8|1588
1633532400000|2021-10-06 15:00:00|7184.3|7181.3|7189.8|7186.8|7191.3|7188.3|7164.8|7161.8|790
1633536000000|2021-10-06 16:00:00|7190.3|7187.3|7176.8|7173.8|7190.8|7187.8|7168.3|7165.3|286
1633539600000|2021-10-06 17:00:00|7177.3|7174.3|7199.3|7196.3|7202.3|7199.3|7167.8|7164.8|407
1633543200000|2021-10-06 18:00:00|7198.8|7195.8|7216.3|7213.3|7222.3|7219.3|7193.8|7190.8|335
1633546800000|2021-10-06 19:00:00|7211.8|7208.8|7233.3|7230.3|7235.3|7232.3|7209.8|7206.8|865
1633550400000|2021-10-06 20:00:00|7233|7229|7235.4|7231.4|7239.9|7235.9|7225.6|7221.6|0
1633554000000|2021-10-06 21:00:00|7234.8|7230.8|7235.8|7231.8|7236|7232|7229|7225|0
1633557600000|2021-10-06 22:00:00|7235|7231|7241.8|7239.8|7254.8|7252.8|7235|7231|681
1633561200000|2021-10-06 23:00:00|7243.8|7241.8|7225.3|7224.3|7258.3|7257.3|7217.8|7216.8|4830
1633564800000|2021-10-07 00:00:00|7224.3|7223.3|7255.3|7254.3|7258.3|7257.3|7224.3|7223.3|4078
1633568400000|2021-10-07 01:00:00|7256.3|7255.3|7258.3|7257.3|7262.3|7261.3|7241.3|7240.3|3275
1633572000000|2021-10-07 02:00:00|7258.8|7257.8|7245.3|7244.3|7262.3|7261.3|7241.3|7240.3|3539
1633575600000|2021-10-07 03:00:00|7245.8|7244.8|7245.3|7244.3|7247.3|7246.3|7233.3|7232.3|2956
1633579200000|2021-10-07 04:00:00|7245.8|7244.8|7253.3|7252.3|7257.3|7256.3|7243.3|7242.3|4270
1633582800000|2021-10-07 05:00:00|7253.8|7251.8|7257.6|7253.6|7267.8|7265.8|7243.8|7241.8|5691
1633586400000|2021-10-07 06:00:00|7257.2|7253.2|7256.3|7253.3|7272.9|7268.9|7253.3|7250.3|1073
1633590000000|2021-10-07 07:00:00|7256.8|7253.8|7248.3|7245.3|7261.3|7258.3|7244.3|7241.3|697
1633593600000|2021-10-07 08:00:00|7247.8|7244.8|7249.3|7246.3|7254.3|7251.3|7240.3|7237.3|499
1633597200000|2021-10-07 09:00:00|7249.8|7246.8|7257.3|7254.3|7258.3|7255.3|7248.3|7245.3|340
1633600800000|2021-10-07 10:00:00|7257.8|7254.8|7265.3|7262.3|7266.3|7263.3|7256.3|7253.3|316
1633604400000|2021-10-07 11:00:00|7266.3|7263.3|7272.3|7269.3|7275.3|7272.3|7265.3|7262.3|648
1633608000000|2021-10-07 12:00:00|7273.3|7270.3|7272.3|7269.3|7276.8|7273.8|7271.3|7268.3|533
1633611600000|2021-10-07 13:00:00|7272.8|7269.8|7285.3|7282.3|7285.3|7282.3|7267.8|7264.8|1141
1633615200000|2021-10-07 14:00:00|7286.3|7283.3|7303.3|7300.3|7306.3|7303.3|7280.3|7277.3|2128
1633618800000|2021-10-07 15:00:00|7302.8|7299.8|7303.3|7300.3|7306.3|7303.3|7298.3|7295.3|967
1633622400000|2021-10-07 16:00:00|7302.8|7299.8|7308.3|7305.3|7309.3|7306.3|7302.3|7299.3|530
1633626000000|2021-10-07 17:00:00|7307.8|7304.8|7303.3|7300.3|7308.3|7305.3|7302.8|7299.8|249
1633629600000|2021-10-07 18:00:00|7302.3|7299.3|7291.3|7288.3|7303.3|7300.3|7289.3|7286.3|297
1633633200000|2021-10-07 19:00:00|7290.8|7287.8|7288.8|7285.8|7299.3|7296.3|7288.3|7285.3|969
1633636800000|2021-10-07 20:00:00|7293.5|7289.5|7292.7|7288.7|7299.1|7295.1|7290.4|7286.4|0
1633640400000|2021-10-07 21:00:00|7292.8|7288.8|7294|7290|7295|7291|7292.4|7288.4|0
1633644000000|2021-10-07 22:00:00|7293.7|7289.7|7309.3|7307.3|7310.3|7308.3|7286.3|7284.3|919
1633647600000|2021-10-07 23:00:00|7309.8|7307.8|7280.3|7279.3|7315.8|7314.8|7279.3|7278.3|4314
1633651200000|2021-10-08 00:00:00|7279.8|7278.8|7298.3|7297.3|7305.3|7304.3|7257.3|7256.3|4603
1633654800000|2021-10-08 01:00:00|7298.8|7297.8|7309.3|7308.3|7316.3|7315.3|7298.3|7297.3|3083
1633658400000|2021-10-08 02:00:00|7308.8|7307.8|7311.3|7310.3|7312.3|7311.3|7298.8|7297.8|1890
1633662000000|2021-10-08 03:00:00|7312.3|7311.3|7304.8|7303.8|7315.8|7314.8|7299.3|7298.3|2555
1633665600000|2021-10-08 04:00:00|7304.3|7303.3|7301.3|7300.3|7312.8|7311.8|7300.3|7299.3|3267
1633669200000|2021-10-08 05:00:00|7301.8|7299.8|7300.9|7296.9|7316.8|7314.8|7295.8|7293.8|7604
1633672800000|2021-10-08 06:00:00|7301|7297|7307.3|7304.3|7307.3|7304.3|7296.3|7293.3|850
1633676400000|2021-10-08 07:00:00|7308.3|7305.3|7302.3|7299.3|7315.8|7312.8|7294.3|7291.3|951
1633680000000|2021-10-08 08:00:00|7301.8|7298.8|7294.8|7291.8|7305.3|7302.3|7293.3|7290.3|427
1633683600000|2021-10-08 09:00:00|7295.3|7292.3|7296.8|7293.8|7301.3|7298.3|7284.8|7281.8|553
1633687200000|2021-10-08 10:00:00|7296.3|7293.3|7298.3|7295.3|7307.3|7304.3|7296.3|7293.3|400
1633690800000|2021-10-08 11:00:00|7299.3|7296.3|7304.3|7301.3|7307.3|7304.3|7299.3|7296.3|202
1633694400000|2021-10-08 12:00:00|7304.8|7301.8|7306.3|7303.3|7311.3|7308.3|7294.3|7291.3|994
1633698000000|2021-10-08 13:00:00|7305.8|7302.8|7313.8|7310.8|7319.3|7316.3|7304.3|7301.3|1131
1633701600000|2021-10-08 14:00:00|7314.3|7311.3|7309.8|7306.8|7325.3|7322.3|7309.3|7306.3|1036
1633705200000|2021-10-08 15:00:00|7310.3|7307.3|7305.8|7302.8|7311.8|7308.8|7304.3|7301.3|540
1633708800000|2021-10-08 16:00:00|7306.3|7303.3|7306.8|7303.8|7309.3|7306.3|7301.3|7298.3|123
1633712400000|2021-10-08 17:00:00|7306.3|7303.3|7305.8|7302.8|7309.3|7306.3|7298.8|7295.8|278
1633716000000|2021-10-08 18:00:00|7306.3|7303.3|7302.8|7299.8|7312.8|7309.8|7302.8|7299.8|205
1633719600000|2021-10-08 19:00:00|7303.3|7300.3|7298.8|7295.8|7307.3|7304.3|7293.3|7290.3|614
1633723200000|2021-10-08 20:00:00|7300.5|7296.5|7299.1|7295.1|7302.6|7298.6|7291.4|7287.4|0
1633903200000|2021-10-10 22:00:00|7308.9|7304.9|7279.8|7277.8|7309.3|7305.3|7272.3|7270.3|765
1633906800000|2021-10-10 23:00:00|7280.8|7278.8|7247.3|7246.3|7281.3|7279.3|7238.3|7237.3|6027
1633910400000|2021-10-11 00:00:00|7247.8|7246.8|7266.8|7265.8|7271.3|7270.3|7241.3|7240.3|2997
1633914000000|2021-10-11 01:00:00|7267.3|7266.3|7272.8|7271.8|7284.3|7283.3|7264.3|7263.3|2438
1633917600000|2021-10-11 02:00:00|7273.3|7272.3|7269.3|7268.3|7282.3|7281.3|7268.3|7267.3|1481
1633921200000|2021-10-11 03:00:00|7268.8|7267.8|7281.3|7280.3|7282.3|7281.3|7266.3|7265.3|1518
1633924800000|2021-10-11 04:00:00|7280.3|7279.3|7285.3|7284.3|7293.3|7292.3|7278.3|7277.3|2074
1633928400000|2021-10-11 05:00:00|7285.7|7283.7|7294.8|7290.8|7296.7|7294.7|7281.7|7279.7|3608
1633932000000|2021-10-11 06:00:00|7294.9|7290.9|7271.7|7268.7|7300|7296|7261.7|7258.7|777
1633935600000|2021-10-11 07:00:00|7272.2|7269.2|7272.2|7269.2|7285.2|7282.2|7264.2|7261.2|927
1633939200000|2021-10-11 08:00:00|7272.7|7269.7|7275.7|7272.7|7279.7|7276.7|7265.7|7262.7|516
1633942800000|2021-10-11 09:00:00|7275.2|7272.2|7279.2|7276.2|7281.7|7278.7|7270.2|7267.2|235
1633946400000|2021-10-11 10:00:00|7279.7|7276.7|7264.7|7261.7|7281.2|7278.2|7261.2|7258.2|288
1633950000000|2021-10-11 11:00:00|7264.2|7261.2|7266.7|7263.7|7273.2|7270.2|7262.7|7259.7|261
1633953600000|2021-10-11 12:00:00|7266.2|7263.2|7274.2|7271.2|7277.7|7274.7|7261.2|7258.2|312
1633957200000|2021-10-11 13:00:00|7273.7|7270.7|7295.2|7292.2|7295.2|7292.2|7273.2|7270.2|829
1633960800000|2021-10-11 14:00:00|7296.2|7293.2|7296.2|7293.2|7299.7|7296.7|7290.2|7287.2|957
1633964400000|2021-10-11 15:00:00|7295.7|7292.7|7307.2|7304.2|7310.2|7307.2|7295.2|7292.2|956
1633968000000|2021-10-11 16:00:00|7306.7|7303.7|7292.7|7289.7|7308.2|7305.2|7291.2|7288.2|309
1633971600000|2021-10-11 17:00:00|7293.2|7290.2|7277.2|7274.2|7293.2|7290.2|7274.2|7271.2|616
1633975200000|2021-10-11 18:00:00|7277.7|7274.7|7280.2|7277.2|7284.2|7281.2|7274.2|7271.2|144
1633978800000|2021-10-11 19:00:00|7279.7|7276.7|7263.7|7260.7|7282.2|7279.2|7263.7|7260.7|326
1633982400000|2021-10-11 20:00:00|7263.1|7259.1|7263.8|7259.8|7267|7263|7257.4|7253.4|0
1633986000000|2021-10-11 21:00:00|7263.9|7259.9|7265.2|7261.2|7265.7|7261.7|7262.2|7258.2|0
1633989600000|2021-10-11 22:00:00|7265.1|7261.1|7250.6|7248.6|7267.4|7263.4|7246.6|7244.6|535
1633993200000|2021-10-11 23:00:00|7251.6|7249.6|7319.1|7318.1|7320.1|7319.1|7251.6|7249.6|5276
1633996800000|2021-10-12 00:00:00|7318.6|7317.6|7288.1|7287.1|7326.1|7325.1|7270.6|7269.6|5494
1634000400000|2021-10-12 01:00:00|7287.6|7286.6|7267.6|7266.6|7290.6|7289.6|7261.1|7260.1|3752
1634004000000|2021-10-12 02:00:00|7268.1|7267.1|7265.1|7264.1|7269.1|7268.1|7252.1|7251.1|2771
1634007600000|2021-10-12 03:00:00|7264.6|7263.6|7266.1|7265.1|7270.1|7269.1|7257.1|7256.1|2107
1634011200000|2021-10-12 04:00:00|7265.1|7264.1|7259.1|7258.1|7275.1|7274.1|7256.1|7255.1|2872
1634014800000|2021-10-12 05:00:00|7259.6|7257.6|7272.4|7268.4|7279.6|7277.6|7255.1|7253.1|4257
1634018400000|2021-10-12 06:00:00|7272.3|7268.3|7248.6|7245.6|7272.3|7268.3|7242.1|7239.1|1029
1634022000000|2021-10-12 07:00:00|7249.1|7246.1|7259.1|7256.1|7263.1|7260.1|7242.1|7239.1|1169
1634025600000|2021-10-12 08:00:00|7259.6|7256.6|7273.1|7270.1|7273.1|7270.1|7250.1|7247.1|606
1634029200000|2021-10-12 09:00:00|7273.6|7270.6|7279.6|7276.6|7283.1|7280.1|7270.6|7267.6|642
1634032800000|2021-10-12 10:00:00|7280.1|7277.1|7276.1|7273.1|7281.1|7278.1|7269.6|7266.6|424
1634036400000|2021-10-12 11:00:00|7276.6|7273.6|7263.1|7260.1|7277.1|7274.1|7263.1|7260.1|340
1634040000000|2021-10-12 12:00:00|7263.6|7260.6|7271.1|7268.1|7279.1|7276.1|7262.1|7259.1|628
1634043600000|2021-10-12 13:00:00|7271.6|7268.6|7266.1|7263.1|7276.1|7273.1|7257.6|7254.6|922
1634047200000|2021-10-12 14:00:00|7266.6|7263.6|7280.6|7277.6|7291.6|7288.6|7266.1|7263.1|1788
1634050800000|2021-10-12 15:00:00|7281.1|7278.1|7297.1|7294.1|7298.1|7295.1|7281.1|7278.1|723
1634054400000|2021-10-12 16:00:00|7296.6|7293.6|7292.1|7289.1|7304.1|7301.1|7289.1|7286.1|285
1634058000000|2021-10-12 17:00:00|7291.6|7288.6|7300.1|7297.1|7303.6|7300.6|7288.1|7285.1|344
1634061600000|2021-10-12 18:00:00|7299.6|7296.6|7297.6|7294.6|7308.1|7305.1|7297.6|7294.6|166
1634065200000|2021-10-12 19:00:00|7298.1|7295.1|7288.1|7285.1|7298.6|7295.6|7284.1|7281.1|592
1634068800000|2021-10-12 20:00:00|7283.9|7279.9|7267.1|7263.1|7284.3|7280.3|7262.5|7258.5|0
1634072400000|2021-10-12 21:00:00|7267.3|7263.3|7267.5|7263.5|7269.5|7265.5|7264.4|7260.4|0
1634076000000|2021-10-12 22:00:00|7268.3|7264.3|7271.5|7269.5|7276.4|7272.4|7262.5|7260.5|480
1634079600000|2021-10-12 23:00:00|7270.5|7268.5|7272|7271|7281.5|7280.5|7249.5|7248.5|3535
1634083200000|2021-10-13 00:00:00|7272.5|7271.5|7282.5|7281.5|7289.5|7288.5|7271|7270|3180
1634086800000|2021-10-13 01:00:00|7282|7281|7267.5|7266.5|7284.5|7283.5|7267.5|7266.5|3283
1634090400000|2021-10-13 02:00:00|7268|7267|7260.5|7259.5|7273|7272|7248.5|7247.5|3075
1634094000000|2021-10-13 03:00:00|7261.5|7260.5|7270.5|7269.5|7271.5|7270.5|7259.5|7258.5|2046
1634097600000|2021-10-13 04:00:00|7271|7270|7272.5|7271.5|7276.5|7275.5|7267.5|7266.5|2563
1634101200000|2021-10-13 05:00:00|7273|7271|7260.6|7256.6|7279|7277|7256.1|7252.1|4277
1634104800000|2021-10-13 06:00:00|7260.4|7256.4|7261.5|7258.5|7266.3|7262.5|7253.5|7250.5|910
1634108400000|2021-10-13 07:00:00|7260.5|7257.5|7265.5|7262.5|7266.5|7263.5|7248|7245|848
1634112000000|2021-10-13 08:00:00|7265|7262|7279|7276|7285.5|7282.5|7262.5|7259.5|748
1634115600000|2021-10-13 09:00:00|7279.5|7276.5|7282|7279|7284.5|7281.5|7276.5|7273.5|321
1634119200000|2021-10-13 10:00:00|7282.5|7279.5|7285|7282|7289.5|7286.5|7280.5|7277.5|367
1634122800000|2021-10-13 11:00:00|7285.5|7282.5|7285|7282|7290.5|7287.5|7280.5|7277.5|240
1634126400000|2021-10-13 12:00:00|7285.5|7282.5|7282.5|7279.5|7290|7287|7276|7273|620
1634130000000|2021-10-13 13:00:00|7283|7280|7275.5|7272.5|7294|7291|7268|7265|1300
1634133600000|2021-10-13 14:00:00|7274.5|7271.5|7276.5|7273.5|7281|7278|7258.5|7255.5|1188
1634137200000|2021-10-13 15:00:00|7277|7274|7288|7285|7291|7288|7270.5|7267.5|714
1634140800000|2021-10-13 16:00:00|7288.5|7285.5|7288.5|7285.5|7293.5|7290.5|7283.5|7280.5|237
1634144400000|2021-10-13 17:00:00|7288|7285|7295.5|7292.5|7303.5|7300.5|7287.5|7284.5|351
1634148000000|2021-10-13 18:00:00|7295|7292|7302|7299|7306.5|7303.5|7294.5|7291.5|509
1634151600000|2021-10-13 19:00:00|7301.5|7298.5|7307.5|7304.5|7308.5|7305.5|7298.5|7295.5|804
1634155200000|2021-10-13 20:00:00|7308.8|7304.8|7303.2|7299.2|7309.6|7305.6|7301.1|7297.1|0
1634158800000|2021-10-13 21:00:00|7302.8|7298.8|7304.2|7300.2|7304.5|7300.5|7302.3|7298.3|0
1634162400000|2021-10-13 22:00:00|7303.5|7299.5|7315.5|7313.5|7328|7326|7303.1|7299.1|1204
1634166000000|2021-10-13 23:00:00|7316|7314|7316|7315|7319.5|7318.5|7305.5|7304.5|2306
1634169600000|2021-10-14 00:00:00|7315.5|7314.5|7325.5|7324.5|7333.5|7332.5|7315.5|7314.5|3018
1634173200000|2021-10-14 01:00:00|7326.5|7325.5|7324.5|7323.5|7340.5|7339.5|7317.5|7316.5|3102
1634176800000|2021-10-14 02:00:00|7324|7323|7345.5|7344.5|7346|7345|7323.5|7322.5|2376
1634180400000|2021-10-14 03:00:00|7346|7345|7340.5|7339.5|7356.5|7355.5|7339.5|7338.5|3395
1634184000000|2021-10-14 04:00:00|7341.5|7340.5|7327.5|7326.5|7343.5|7342.5|7325.5|7324.5|4051
1634187600000|2021-10-14 05:00:00|7327.7|7325.7|7325|7321|7327.7|7325.7|7304.7|7302.7|7219
1634191200000|2021-10-14 06:00:00|7324.7|7320.7|7333.2|7330.2|7336.2|7333.2|7315.2|7312.2|907
1634194800000|2021-10-14 07:00:00|7332.7|7329.7|7322.2|7319.2|7333.2|7330.2|7315.7|7312.7|969
1634198400000|2021-10-14 08:00:00|7323.2|7320.2|7325.2|7322.2|7333.2|7330.2|7318.2|7315.2|1150
1634202000000|2021-10-14 09:00:00|7325.7|7322.7|7332.2|7329.2|7332.7|7329.7|7323.2|7320.2|519
1634205600000|2021-10-14 10:00:00|7331.7|7328.7|7329.2|7326.2|7332.2|7329.2|7328.2|7325.2|321
1634209200000|2021-10-14 11:00:00|7328.7|7325.7|7335.2|7332.2|7335.7|7332.7|7328.2|7325.2|367
1634212800000|2021-10-14 12:00:00|7335.7|7332.7|7333.2|7330.2|7338.2|7335.2|7333.2|7330.2|552
1634216400000|2021-10-14 13:00:00|7333.7|7330.7|7334.7|7331.7|7338.2|7335.2|7327.2|7324.2|1439
1634220000000|2021-10-14 14:00:00|7335.2|7332.2|7349.2|7346.2|7351.2|7348.2|7334.7|7331.7|1526
1634223600000|2021-10-14 15:00:00|7348.7|7345.7|7357.2|7354.2|7357.2|7354.2|7347.2|7344.2|552
1634227200000|2021-10-14 16:00:00|7357.7|7354.7|7364.2|7361.2|7365.2|7362.2|7357.2|7354.2|325
1634230800000|2021-10-14 17:00:00|7365.2|7362.2|7365.2|7362.2|7366.2|7363.2|7356.2|7353.2|173
1634234400000|2021-10-14 18:00:00|7364.7|7361.7|7368.2|7365.2|7368.7|7365.7|7363.7|7360.7|163
1634238000000|2021-10-14 19:00:00|7368.7|7365.7|7362.2|7359.2|7369.2|7366.2|7357.2|7354.2|636
1634241600000|2021-10-14 20:00:00|7362.3|7358.3|7373.4|7369.4|7376.2|7372.2|7361|7357|0
1634245200000|2021-10-14 21:00:00|7373.3|7369.3|7370.9|7366.9|7373.3|7369.3|7368.5|7364.5|0
1634248800000|2021-10-14 22:00:00|7369.6|7365.6|7369.6|7367.6|7379.2|7377.2|7366.7|7362.7|716
1634252400000|2021-10-14 23:00:00|7369.1|7367.1|7348.6|7347.6|7369.1|7367.6|7346.1|7345.1|3182
1634256000000|2021-10-15 00:00:00|7347.1|7346.1|7333.1|7332.1|7351.6|7350.6|7332.1|7331.1|2910
1634259600000|2021-10-15 01:00:00|7332.1|7331.1|7353.1|7352.1|7353.6|7352.6|7318.1|7317.1|3532
1634263200000|2021-10-15 02:00:00|7352.1|7351.1|7341.1|7340.1|7358.1|7357.1|7335.1|7334.1|3152
1634266800000|2021-10-15 03:00:00|7340.6|7339.6|7349.1|7348.1|7349.1|7348.1|7332.1|7331.1|2054
1634270400000|2021-10-15 04:00:00|7349.6|7348.6|7363.1|7362.1|7367.1|7366.1|7342.1|7341.1|4345
1634274000000|2021-10-15 05:00:00|7363.6|7361.6|7360.5|7356.5|7371.1|7369.1|7350.6|7348.6|4845
1634277600000|2021-10-15 06:00:00|7360.8|7356.8|7356.1|7353.1|7363.4|7360.1|7351.1|7348.1|547
1634281200000|2021-10-15 07:00:00|7355.1|7352.1|7362.6|7359.6|7362.6|7359.6|7349.1|7346.1|816
1634284800000|2021-10-15 08:00:00|7362.1|7359.1|7365.1|7362.1|7370.1|7367.1|7361.1|7358.1|339
1634288400000|2021-10-15 09:00:00|7364.6|7361.6|7366.1|7363.1|7367.1|7364.1|7359.1|7356.1|268
1634292000000|2021-10-15 10:00:00|7365.6|7362.6|7365.1|7362.1|7370.1|7367.1|7364.1|7361.1|289
1634295600000|2021-10-15 11:00:00|7365.6|7362.6|7373.1|7370.1|7377.1|7374.1|7365.1|7362.1|280
1634299200000|2021-10-15 12:00:00|7372.6|7369.6|7377.6|7374.6|7379.6|7376.6|7367.1|7364.1|442
1634302800000|2021-10-15 13:00:00|7377.1|7374.1|7381.1|7378.1|7381.6|7378.6|7364.1|7361.1|1097
1634306400000|2021-10-15 14:00:00|7382.1|7379.1|7375.1|7372.1|7385.1|7382.1|7360.6|7357.6|1466
1634310000000|2021-10-15 15:00:00|7375.6|7372.6|7377.6|7374.6|7381.1|7378.1|7374.1|7371.1|1285
1634313600000|2021-10-15 16:00:00|7377.1|7374.1|7380.6|7377.6|7382.1|7379.1|7375.1|7372.1|226
1634317200000|2021-10-15 17:00:00|7380.1|7377.1|7382.6|7379.6|7384.1|7381.1|7376.1|7373.1|229
1634320800000|2021-10-15 18:00:00|7383.1|7380.1|7388.6|7385.6|7391.1|7388.1|7383.1|7380.1|532
1634324400000|2021-10-15 19:00:00|7389.1|7386.1|7389.1|7386.1|7391.1|7388.1|7379.1|7376.1|678
1634328000000|2021-10-15 20:00:00|7389.6|7385.6|7387.7|7383.7|7391.6|7387.6|7385.6|7381.6|0
1634508000000|2021-10-17 22:00:00|7393.9|7389.9|7383.1|7381.1|7396.7|7392.7|7375.6|7373.6|891
1634511600000|2021-10-17 23:00:00|7383.6|7381.6|7351.7|7350.7|7383.6|7382.1|7347.2|7346.2|4142
1634515200000|2021-10-18 00:00:00|7353.2|7352.2|7384.7|7383.7|7391.2|7390.2|7345.2|7344.2|3595
1634518800000|2021-10-18 01:00:00|7384.2|7383.2|7382.7|7381.7|7387.2|7386.2|7372.2|7371.2|2364
1634522400000|2021-10-18 02:00:00|7383.2|7382.2|7370.2|7369.2|7390.2|7389.2|7369.2|7368.2|1870
1634526000000|2021-10-18 03:00:00|7369.7|7368.7|7367.2|7366.2|7374.2|7373.2|7364.2|7363.2|1534
1634529600000|2021-10-18 04:00:00|7366.2|7365.2|7358.2|7357.2|7370.2|7369.2|7358.2|7357.2|2592
1634533200000|2021-10-18 05:00:00|7358.7|7356.7|7378.9|7374.9|7383.7|7381.7|7358.7|7356.7|5014
1634536800000|2021-10-18 06:00:00|7378.7|7374.7|7367.2|7364.2|7378.7|7374.7|7363.2|7360.2|645
1634540400000|2021-10-18 07:00:00|7366.7|7363.7|7353.2|7350.2|7370.2|7367.2|7351.2|7348.2|918
1634544000000|2021-10-18 08:00:00|7352.2|7349.2|7361.2|7358.2|7365.2|7362.2|7351.2|7348.2|421
1634547600000|2021-10-18 09:00:00|7360.7|7357.7|7355.2|7352.2|7361.2|7358.2|7353.2|7350.2|364
1634551200000|2021-10-18 10:00:00|7354.7|7351.7|7354.2|7351.2|7357.7|7354.7|7348.7|7345.7|256
1634554800000|2021-10-18 11:00:00|7354.7|7351.7|7354.2|7351.2|7360.2|7357.2|7353.2|7350.2|238
1634558400000|2021-10-18 12:00:00|7353.2|7350.2|7342.2|7339.2|7357.2|7354.2|7341.2|7338.2|459
1634562000000|2021-10-18 13:00:00|7341.7|7338.7|7350.2|7347.2|7351.2|7348.2|7334.2|7331.2|729
1634565600000|2021-10-18 14:00:00|7349.7|7346.7|7346.2|7343.2|7352.2|7349.2|7341.2|7338.2|972
1634569200000|2021-10-18 15:00:00|7346.7|7343.7|7352.2|7349.2|7357.2|7354.2|7345.2|7342.2|707
1634572800000|2021-10-18 16:00:00|7352.7|7349.7|7356.2|7353.2|7360.2|7357.2|7352.2|7349.2|330
1634576400000|2021-10-18 17:00:00|7355.7|7352.7|7357.2|7354.2|7358.2|7355.2|7354.2|7351.2|160
1634580000000|2021-10-18 18:00:00|7356.7|7353.7|7361.2|7358.2|7361.7|7358.7|7351.2|7348.2|200
1634583600000|2021-10-18 19:00:00|7360.7|7357.7|7361.2|7358.2|7365.7|7362.7|7355.2|7352.2|733
1634587200000|2021-10-18 20:00:00|7360.6|7356.6|7359.9|7355.9|7361.6|7357.6|7358|7354|0
1634590800000|2021-10-18 21:00:00|7360|7356|7361.4|7357.4|7361.7|7357.7|7359.7|7355.7|0
1634594400000|2021-10-18 22:00:00|7360|7356|7362.7|7360.7|7365.7|7363.7|7351.4|7347.4|466
1634598000000|2021-10-18 23:00:00|7363.7|7361.7|7397.7|7396.7|7399.2|7398.2|7356.7|7355.7|3951
1634601600000|2021-10-19 00:00:00|7397.2|7396.2|7394.7|7393.7|7402.2|7401.2|7382.2|7381.2|2509
1634605200000|2021-10-19 01:00:00|7394.2|7393.2|7391.7|7390.7|7401.7|7400.7|7383.2|7382.2|2437
1634608800000|2021-10-19 02:00:00|7391.2|7390.2|7389.7|7388.7|7395.2|7394.2|7382.2|7381.2|2162
1634612400000|2021-10-19 03:00:00|7389.2|7388.2|7396.2|7395.2|7396.2|7395.2|7386.2|7385.2|1855
1634616000000|2021-10-19 04:00:00|7396.7|7395.7|7377.2|7376.2|7399.2|7398.2|7369.2|7368.2|3540
1634619600000|2021-10-19 05:00:00|7377.7|7375.7|7372|7368|7385.2|7383.2|7364.7|7362.7|5410
1634623200000|2021-10-19 06:00:00|7371.6|7367.6|7387.2|7384.2|7389.2|7386.2|7369.1|7365.1|984
1634626800000|2021-10-19 07:00:00|7386.7|7383.7|7384.2|7381.2|7386.7|7383.7|7373.2|7370.2|909
1634630400000|2021-10-19 08:00:00|7383.7|7380.7|7387.2|7384.2|7393.2|7390.2|7382.2|7379.2|389
1634634000000|2021-10-19 09:00:00|7386.7|7383.7|7390.2|7387.2|7392.2|7389.2|7386.2|7383.2|290
1634637600000|2021-10-19 10:00:00|7390.7|7387.7|7402.2|7399.2|7404.7|7401.7|7389.7|7386.7|213
1634641200000|2021-10-19 11:00:00|7401.7|7398.7|7402.2|7399.2|7409.2|7406.2|7398.2|7395.2|558
1634644800000|2021-10-19 12:00:00|7403.2|7400.2|7395.2|7392.2|7403.2|7400.2|7395.2|7392.2|361
1634648400000|2021-10-19 13:00:00|7394.7|7391.7|7391.2|7388.2|7401.2|7398.2|7386.2|7383.2|1139
1634652000000|2021-10-19 14:00:00|7391.7|7388.7|7407.2|7404.2|7407.2|7404.2|7391.2|7388.2|1087
1634655600000|2021-10-19 15:00:00|7407.7|7404.7|7411.2|7408.2|7411.7|7408.7|7405.2|7402.2|759
1634659200000|2021-10-19 16:00:00|7410.7|7407.7|7412.2|7409.2|7412.7|7409.7|7408.2|7405.2|253
1634662800000|2021-10-19 17:00:00|7412.7|7409.7|7413.2|7410.2|7413.2|7410.2|7409.2|7406.2|79
1634666400000|2021-10-19 18:00:00|7412.7|7409.7|7407.2|7404.2|7412.7|7409.7|7401.2|7398.2|225
1634670000000|2021-10-19 19:00:00|7406.7|7403.7|7410.7|7407.7|7411.2|7408.2|7401.2|7398.2|944
1634673600000|2021-10-19 20:00:00|7413.6|7409.6|7413.3|7409.3|7418.1|7414.1|7411.8|7407.8|0
1634677200000|2021-10-19 21:00:00|7412.9|7408.9|7413.9|7409.9|7413.9|7409.9|7412.2|7408.2|0
1634680800000|2021-10-19 22:00:00|7415|7411|7416.2|7414.2|7419.2|7417.2|7407.9|7403.9|733
1634684400000|2021-10-19 23:00:00|7415.7|7413.7|7434.1|7433.1|7437.6|7436.6|7411.2|7410.2|3987
1634688000000|2021-10-20 00:00:00|7434.6|7433.6|7437.1|7436.1|7447.6|7446.6|7434.1|7433.1|4490
1634691600000|2021-10-20 01:00:00|7436.6|7435.6|7434.1|7433.1|7444.1|7443.1|7434.1|7433.1|3855
1634695200000|2021-10-20 02:00:00|7434.6|7433.6|7427.1|7426.1|7437.1|7436.1|7425.1|7424.1|3102
1634698800000|2021-10-20 03:00:00|7426.6|7425.6|7432.1|7431.1|7435.6|7434.6|7424.1|7423.1|1771
1634702400000|2021-10-20 04:00:00|7432.6|7431.6|7428.1|7427.1|7432.6|7431.6|7419.1|7418.1|2729
1634706000000|2021-10-20 05:00:00|7428.6|7426.6|7416.1|7412.1|7430.6|7428.6|7406.1|7402.1|7239
1634709600000|2021-10-20 06:00:00|7416.3|7412.3|7404.1|7401.1|7416.8|7413.1|7401.1|7398.1|846
1634713200000|2021-10-20 07:00:00|7403.1|7400.1|7408.6|7405.6|7421.1|7418.1|7401.1|7398.1|1145
1634716800000|2021-10-20 08:00:00|7409.1|7406.1|7420.1|7417.1|7420.1|7417.1|7407.6|7404.6|350
1634720400000|2021-10-20 09:00:00|7419.6|7416.6|7421.6|7418.6|7422.1|7419.1|7416.1|7413.1|322
1634724000000|2021-10-20 10:00:00|7422.1|7419.1|7420.1|7417.1|7422.1|7419.1|7417.1|7414.1|173
1634727600000|2021-10-20 11:00:00|7420.6|7417.6|7413.6|7410.6|7423.1|7420.1|7412.6|7409.6|354
1634731200000|2021-10-20 12:00:00|7413.1|7410.1|7413.1|7410.1|7420.1|7417.1|7412.6|7409.6|289
1634734800000|2021-10-20 13:00:00|7413.6|7410.6|7411.6|7408.6|7416.1|7413.1|7410.1|7407.1|612
1634738400000|2021-10-20 14:00:00|7411.1|7408.1|7427.1|7424.1|7437.1|7434.1|7411.1|7408.1|787
1634742000000|2021-10-20 15:00:00|7427.6|7424.6|7432.1|7429.1|7434.1|7431.1|7423.1|7420.1|594
1634745600000|2021-10-20 16:00:00|7432.6|7429.6|7430.6|7427.6|7434.6|7431.6|7430.1|7427.1|150
1634749200000|2021-10-20 17:00:00|7431.1|7428.1|7432.1|7429.1|7433.1|7430.1|7424.6|7421.6|268
1634752800000|2021-10-20 18:00:00|7431.6|7428.6|7432.1|7429.1|7435.1|7432.1|7430.1|7427.1|184
1634756400000|2021-10-20 19:00:00|7432.6|7429.6|7424.6|7421.6|7435.1|7432.1|7419.1|7416.1|469
1634760000000|2021-10-20 20:00:00|7428|7424|7418.9|7414.9|7431.2|7427.2|7417.3|7413.3|1
1634763600000|2021-10-20 21:00:00|7419|7415|7421.9|7417.9|7422|7418|7418.5|7414.5|0
1634767200000|2021-10-20 22:00:00|7422.9|7418.9|7422.1|7420.1|7425.4|7422.1|7414.1|7412.1|481
1634770800000|2021-10-20 23:00:00|7422.6|7420.6|7405.6|7404.6|7429.1|7428.1|7399.1|7398.1|4085
1634774400000|2021-10-21 00:00:00|7405.1|7404.1|7422.6|7421.6|7423.1|7422.1|7395.1|7394.1|2888
1634778000000|2021-10-21 01:00:00|7422.1|7421.1|7443.1|7442.1|7443.1|7442.1|7414.1|7413.1|3288
1634781600000|2021-10-21 02:00:00|7442.1|7441.1|7439.1|7438.1|7445.1|7444.1|7429.1|7428.1|2598
1634785200000|2021-10-21 03:00:00|7438.1|7437.1|7423.1|7422.1|7440.1|7439.1|7422.1|7421.1|2405
1634788800000|2021-10-21 04:00:00|7422.6|7421.6|7414.1|7413.1|7428.1|7427.1|7412.1|7411.1|3554
1634792400000|2021-10-21 05:00:00|7414.6|7412.6|7412.6|7408.6|7416.1|7414.1|7403.6|7401.6|4403
1634796000000|2021-10-21 06:00:00|7412.1|7408.1|7404.6|7401.6|7418.2|7414.2|7400.1|7397.1|889
1634799600000|2021-10-21 07:00:00|7404.1|7401.1|7414.1|7411.1|7418.6|7415.6|7396.1|7393.1|802
1634803200000|2021-10-21 08:00:00|7413.6|7410.6|7407.6|7404.6|7415.1|7412.1|7403.1|7400.1|607
1634806800000|2021-10-21 09:00:00|7408.1|7405.1|7412.6|7409.6|7413.1|7410.1|7404.1|7401.1|492
1634810400000|2021-10-21 10:00:00|7412.1|7409.1|7401.1|7398.1|7412.1|7409.1|7401.1|7398.1|295
1634814000000|2021-10-21 11:00:00|7401.6|7398.6|7398.6|7395.6|7404.1|7401.1|7398.1|7395.1|280
1634817600000|2021-10-21 12:00:00|7399.1|7396.1|7401.1|7398.1|7402.6|7399.6|7397.1|7394.1|308
1634821200000|2021-10-21 13:00:00|7400.6|7397.6|7402.1|7399.1|7405.1|7402.1|7394.6|7391.6|1028
1634824800000|2021-10-21 14:00:00|7403.1|7400.1|7400.6|7397.6|7413.6|7410.6|7399.1|7396.1|905
1634828400000|2021-10-21 15:00:00|7400.1|7397.1|7393.1|7390.1|7407.1|7404.1|7387.1|7384.1|1116
1634832000000|2021-10-21 16:00:00|7393.6|7390.6|7402.1|7399.1|7403.1|7400.1|7393.6|7390.6|325
1634835600000|2021-10-21 17:00:00|7402.6|7399.6|7408.1|7405.1|7410.1|7407.1|7402.1|7399.1|319
1634839200000|2021-10-21 18:00:00|7407.1|7404.1|7408.1|7405.1|7408.1|7405.1|7403.1|7400.1|398
1634842800000|2021-10-21 19:00:00|7408.6|7405.6|7415.1|7412.1|7418.1|7415.1|7408.6|7405.6|533
1634846400000|2021-10-21 20:00:00|7413.2|7409.2|7405|7401|7416.6|7412.6|7400.5|7396.5|0
1634850000000|2021-10-21 21:00:00|7404.7|7400.7|7405.7|7401.7|7408.9|7404.9|7404.7|7400.7|0
1634853600000|2021-10-21 22:00:00|7405.8|7401.8|7388.6|7386.6|7415.8|7411.8|7386.6|7384.6|962
1634857200000|2021-10-21 23:00:00|7388.1|7386.1|7399.6|7398.6|7403.1|7402.1|7369.1|7368.1|4139
1634860800000|2021-10-22 00:00:00|7400.1|7399.1|7416.6|7415.6|7429.1|7428.1|7396.1|7395.1|3611
1634864400000|2021-10-22 01:00:00|7416.1|7415.1|7400.5|7399.5|7418.1|7417.1|7393.1|7392.1|3104
1634868000000|2021-10-22 02:00:00|7400|7399|7416.5|7415.5|7417.5|7416.5|7394.5|7393.5|1942
1634871600000|2021-10-22 03:00:00|7417|7416|7415.5|7414.5|7420.5|7419.5|7413.5|7412.5|1376
1634875200000|2021-10-22 04:00:00|7415|7414|7409.5|7408.5|7417.5|7416.5|7409.5|7408.5|2354
1634878800000|2021-10-22 05:00:00|7410|7408|7407.9|7403.9|7413|7411|7401|7399|4121
1634882400000|2021-10-22 06:00:00|7408.2|7404.2|7409.5|7406.5|7413.9|7409.9|7402.5|7399.5|530
1634886000000|2021-10-22 07:00:00|7409|7406|7405|7402|7417.5|7414.5|7400.5|7397.5|619
1634889600000|2021-10-22 08:00:00|7404.5|7401.5|7411|7408|7414|7411|7400.5|7397.5|245
1634893200000|2021-10-22 09:00:00|7411.5|7408.5|7412|7409|7416.5|7413.5|7408.5|7405.5|362
1634896800000|2021-10-22 10:00:00|7412.5|7409.5|7418.5|7415.5|7421.5|7418.5|7408.5|7405.5|329
1634900400000|2021-10-22 11:00:00|7419|7416|7426.5|7423.5|7428.5|7425.5|7418.5|7415.5|356
1634904000000|2021-10-22 12:00:00|7427|7424|7414.5|7411.5|7427|7424|7412.5|7409.5|269
1634907600000|2021-10-22 13:00:00|7415|7412|7426.5|7423.5|7427|7424|7412.5|7409.5|759
1634911200000|2021-10-22 14:00:00|7427|7424|7430.5|7427.5|7436.5|7433.5|7421.5|7418.5|972
1634914800000|2021-10-22 15:00:00|7431|7428|7418|7415|7433.5|7430.5|7409|7406|1278
1634918400000|2021-10-22 16:00:00|7417.5|7414.5|7427|7424|7432|7429|7410.5|7407.5|356
1634922000000|2021-10-22 17:00:00|7427.5|7424.5|7429.5|7426.5|7437.5|7434.5|7425.5|7422.5|195
1634925600000|2021-10-22 18:00:00|7429|7426|7433|7430|7440.5|7437.5|7428|7425|534
1634929200000|2021-10-22 19:00:00|7432.5|7429.5|7442.5|7439.5|7444.5|7441.5|7431.5|7428.5|633
1634932800000|2021-10-22 20:00:00|7442.6|7438.6|7428.2|7424.2|7444.2|7440.2|7427.3|7423.3|0
1635112800000|2021-10-24 22:00:00|7423.7|7419.7|7425|7423|7435.7|7431.7|7421.9|7417.9|459
1635116400000|2021-10-24 23:00:00|7426|7424|7416.5|7415.5|7461.5|7460.5|7410.5|7409.5|4096
1635120000000|2021-10-25 00:00:00|7417|7416|7464.5|7463.5|7470.5|7469.5|7417|7416|4643
1635123600000|2021-10-25 01:00:00|7465|7464|7447.1|7446.1|7468.5|7467.5|7440.6|7439.6|3352
1635127200000|2021-10-25 02:00:00|7446.6|7445.6|7442.6|7441.6|7451.6|7450.6|7436.1|7435.1|1421
1635130800000|2021-10-25 03:00:00|7442.1|7441.1|7440.1|7439.1|7452.6|7451.6|7439.6|7438.6|1773
1635134400000|2021-10-25 04:00:00|7440.6|7439.6|7443.6|7442.6|7448.6|7447.6|7436.6|7435.6|2006
1635138000000|2021-10-25 05:00:00|7444.1|7442.1|7452.7|7448.7|7452.7|7448.7|7434.1|7432.1|4031
1635141600000|2021-10-25 06:00:00|7452.6|7448.6|7451.6|7448.6|7453.6|7450.6|7446.6|7443.6|545
1635145200000|2021-10-25 07:00:00|7452.1|7449.1|7437.6|7434.6|7453.1|7450.1|7436.6|7433.6|723
1635148800000|2021-10-25 08:00:00|7437.1|7434.1|7445.6|7442.6|7446.6|7443.6|7436.6|7433.6|421
1635152400000|2021-10-25 09:00:00|7446.6|7443.6|7446.6|7443.6|7451.6|7448.6|7444.6|7441.6|318
1635156000000|2021-10-25 10:00:00|7447.6|7444.6|7449.6|7446.6|7452.6|7449.6|7447.6|7444.6|158
1635159600000|2021-10-25 11:00:00|7449.1|7446.1|7448.6|7445.6|7452.1|7449.1|7445.1|7442.1|427
1635163200000|2021-10-25 12:00:00|7449.1|7446.1|7447.6|7444.6|7449.6|7446.6|7445.6|7442.6|141
1635166800000|2021-10-25 13:00:00|7447.1|7444.1|7457.6|7454.6|7460.6|7457.6|7442.6|7439.6|868
1635170400000|2021-10-25 14:00:00|7458.6|7455.6|7461.6|7458.6|7462.6|7459.6|7454.6|7451.6|1091
1635174000000|2021-10-25 15:00:00|7462.1|7459.1|7470.6|7467.6|7475.1|7472.1|7461.6|7458.6|603
1635177600000|2021-10-25 16:00:00|7471.1|7468.1|7475.6|7472.6|7476.1|7473.1|7468.6|7465.6|264
1635181200000|2021-10-25 17:00:00|7475.1|7472.1|7473.1|7470.1|7481.6|7478.6|7471.6|7468.6|256
1635184800000|2021-10-25 18:00:00|7472.6|7469.6|7472.6|7469.6|7476.1|7473.1|7469.6|7466.6|169
1635188400000|2021-10-25 19:00:00|7472.1|7469.1|7464.1|7461.1|7472.6|7469.6|7460.6|7457.6|525
1635192000000|2021-10-25 20:00:00|7469.4|7465.4|7474.1|7470.1|7476|7472|7456.6|7452.6|0
1635195600000|2021-10-25 21:00:00|7474.2|7470.2|7473.4|7469.4|7474.4|7470.4|7471.3|7467.3|0
1635199200000|2021-10-25 22:00:00|7474.1|7470.1|7457.1|7455.1|7478.1|7474.1|7454.6|7452.6|733
1635202800000|2021-10-25 23:00:00|7456.6|7454.6|7454.6|7453.6|7465.6|7464.6|7449.6|7448.6|2324
1635206400000|2021-10-26 00:00:00|7455.6|7454.6|7454.1|7453.1|7469.6|7468.6|7446.6|7445.6|2920
1635210000000|2021-10-26 01:00:00|7454.6|7453.6|7449.6|7448.6|7462.6|7461.6|7449.6|7448.6|1593
1635213600000|2021-10-26 02:00:00|7449.1|7448.1|7446.6|7445.6|7452.6|7451.6|7443.6|7442.6|1652
1635217200000|2021-10-26 03:00:00|7447.6|7446.6|7437.6|7436.6|7452.6|7451.6|7437.6|7436.6|2311
1635220800000|2021-10-26 04:00:00|7437.1|7436.1|7439.6|7438.6|7443.6|7442.6|7435.1|7434.1|2701
1635224400000|2021-10-26 05:00:00|7440.1|7438.1|7440|7436|7444.1|7442.1|7436.6|7434.6|3055
1635228000000|2021-10-26 06:00:00|7440.4|7436.4|7447.6|7444.6|7452.6|7449.6|7438.8|7434.8|520
1635231600000|2021-10-26 07:00:00|7448.1|7445.1|7460.6|7457.6|7461.6|7458.6|7445.6|7442.6|852
1635235200000|2021-10-26 08:00:00|7461.1|7458.1|7465.6|7462.6|7469.6|7466.6|7460.6|7457.6|639
1635238800000|2021-10-26 09:00:00|7466.1|7463.1|7468.6|7465.6|7468.6|7465.6|7460.6|7457.6|349
1635242400000|2021-10-26 10:00:00|7468.1|7465.1|7466.6|7463.6|7469.1|7466.1|7463.6|7460.6|234
1635246000000|2021-10-26 11:00:00|7466.1|7463.1|7463.1|7460.1|7466.6|7463.6|7462.1|7459.1|163
1635249600000|2021-10-26 12:00:00|7462.6|7459.6|7463.6|7460.6|7466.6|7463.6|7458.6|7455.6|194
1635253200000|2021-10-26 13:00:00|7464.1|7461.1|7454.6|7451.6|7464.6|7461.6|7453.6|7450.6|615
1635256800000|2021-10-26 14:00:00|7455.1|7452.1|7462.6|7459.6|7464.6|7461.6|7455.1|7452.1|732
1635260400000|2021-10-26 15:00:00|7463.6|7460.6|7454.6|7451.6|7467.6|7464.6|7454.1|7451.1|543
1635264000000|2021-10-26 16:00:00|7454.1|7451.1|7444.6|7441.6|7455.1|7452.1|7438.6|7435.6|247
1635267600000|2021-10-26 17:00:00|7444.1|7441.1|7447.1|7444.1|7448.6|7445.6|7440.6|7437.6|153
1635271200000|2021-10-26 18:00:00|7447.6|7444.6|7449.1|7446.1|7450.6|7447.6|7443.6|7440.6|137
1635274800000|2021-10-26 19:00:00|7448.6|7445.6|7444.1|7441.1|7450.6|7447.6|7439.6|7436.6|420
1635278400000|2021-10-26 20:00:00|7440.7|7436.7|7441.9|7437.9|7446.7|7442.7|7438.9|7434.9|0
1635282000000|2021-10-26 21:00:00|7442.5|7438.5|7443.4|7439.4|7444.2|7440.2|7441.1|7437.1|0
1635285600000|2021-10-26 22:00:00|7443.9|7439.9|7446.1|7444.1|7453.8|7451.1|7442.1|7438.1|498
1635289200000|2021-10-26 23:00:00|7445.6|7444.6|7464.6|7463.6|7474.6|7473.6|7441.6|7440.6|3349
1635292800000|2021-10-27 00:00:00|7465.1|7464.1|7422.1|7421.1|7466.6|7465.6|7419.6|7418.6|4336
1635296400000|2021-10-27 01:00:00|7421.6|7420.6|7428.6|7427.6|7429.6|7428.6|7412.6|7411.6|2433
1635300000000|2021-10-27 02:00:00|7429.6|7428.6|7443.6|7442.6|7446.6|7445.6|7429.6|7428.6|1887
1635303600000|2021-10-27 03:00:00|7443.1|7442.1|7440.6|7439.6|7448.6|7447.6|7434.6|7433.6|1794
1635307200000|2021-10-27 04:00:00|7441.6|7440.6|7446.6|7445.6|7448.6|7447.6|7439.1|7438.1|2591
1635310800000|2021-10-27 05:00:00|7447.6|7444.6|7453|7449|7453.9|7449.9|7441.6|7439.6|3088
1635314400000|2021-10-27 06:00:00|7453.3|7449.3|7441.1|7438.1|7454.1|7450.1|7440.1|7437.1|400
1635318000000|2021-10-27 07:00:00|7442.1|7439.1|7450.1|7447.1|7450.1|7447.1|7440.6|7437.6|824
1635321600000|2021-10-27 08:00:00|7449.6|7446.6|7444.1|7441.1|7455.1|7452.1|7443.6|7440.6|558
1635325200000|2021-10-27 09:00:00|7444.6|7441.6|7437.1|7434.1|7445.1|7442.1|7434.1|7431.1|653
1635328800000|2021-10-27 10:00:00|7437.6|7434.6|7432.6|7429.6|7440.6|7437.6|7430.1|7427.1|221
1635332400000|2021-10-27 11:00:00|7432.1|7429.1|7434.1|7431.1|7441.1|7438.1|7432.1|7429.1|301
1635336000000|2021-10-27 12:00:00|7433.6|7430.6|7443.1|7440.1|7444.1|7441.1|7433.6|7430.6|497
1635339600000|2021-10-27 13:00:00|7443.6|7440.6|7448.1|7445.1|7448.1|7445.1|7435.1|7432.1|1208
1635343200000|2021-10-27 14:00:00|7448.6|7445.6|7432.1|7429.1|7448.6|7445.6|7430.1|7427.1|1336
1635346800000|2021-10-27 15:00:00|7431.6|7428.6|7427.6|7424.6|7437.1|7434.1|7425.1|7422.1|671
1635350400000|2021-10-27 16:00:00|7428.1|7425.1|7432.1|7429.1|7435.1|7432.1|7424.6|7421.6|340
1635354000000|2021-10-27 17:00:00|7431.6|7428.6|7437.1|7434.1|7439.1|7436.1|7429.1|7426.1|239
1635357600000|2021-10-27 18:00:00|7436.6|7433.6|7435.1|7432.1|7441.6|7438.6|7435.1|7432.1|236
1635361200000|2021-10-27 19:00:00|7435.6|7432.6|7404.6|7401.6|7436.1|7433.1|7404.1|7401.1|910
1635364800000|2021-10-27 20:00:00|7403.7|7399.7|7413|7409|7414.4|7410.4|7403.6|7399.6|0
1635368400000|2021-10-27 21:00:00|7413.1|7409.1|7415|7411|7415.4|7411.4|7412.6|7408.6|0
1635372000000|2021-10-27 22:00:00|7415.8|7411.8|7415.6|7413.6|7420.3|7416.3|7402.6|7400.6|546
1635375600000|2021-10-27 23:00:00|7415.1|7413.1|7423.8|7422.8|7428.6|7427.6|7413.1|7411.6|2685
1635379200000|2021-10-28 00:00:00|7423.3|7422.3|7426.8|7425.8|7443.8|7442.8|7421.3|7420.3|3161
1635382800000|2021-10-28 01:00:00|7427.3|7426.3|7420.8|7419.8|7440.8|7439.8|7420.8|7419.8|2211
1635386400000|2021-10-28 02:00:00|7419.8|7418.8|7407.8|7406.8|7424.8|7423.8|7400.8|7399.8|3255
1635390000000|2021-10-28 03:00:00|7407.3|7406.3|7415.8|7414.8|7417.3|7416.3|7405.8|7404.8|1580
1635393600000|2021-10-28 04:00:00|7415.3|7414.3|7421.8|7420.8|7423.8|7422.8|7414.8|7413.8|2600
1635397200000|2021-10-28 05:00:00|7422.3|7420.3|7427.5|7423.5|7432.3|7430.3|7419.3|7417.3|4765
1635400800000|2021-10-28 06:00:00|7427.8|7423.8|7418.8|7415.8|7429.2|7425.2|7416.8|7413.8|681
1635404400000|2021-10-28 07:00:00|7418.3|7415.3|7421.8|7418.8|7427.8|7424.8|7414.8|7411.8|592
1635408000000|2021-10-28 08:00:00|7422.3|7419.3|7424.8|7421.8|7426.3|7423.3|7413.8|7410.8|469
1635411600000|2021-10-28 09:00:00|7425.3|7422.3|7422.8|7419.8|7425.8|7422.8|7417.8|7414.8|505
1635415200000|2021-10-28 10:00:00|7423.3|7420.3|7422.8|7419.8|7427.8|7424.8|7421.8|7418.8|161
1635418800000|2021-10-28 11:00:00|7423.3|7420.3|7415.8|7412.8|7426.8|7423.8|7415.8|7412.8|398
1635422400000|2021-10-28 12:00:00|7414.8|7411.8|7416.8|7413.8|7420.8|7417.8|7409.8|7406.8|967
1635426000000|2021-10-28 13:00:00|7417.3|7414.3|7411.8|7408.8|7421.8|7418.8|7407.8|7404.8|1870
1635429600000|2021-10-28 14:00:00|7410.8|7407.8|7418.8|7415.8|7424.3|7421.3|7407.8|7404.8|1084
1635433200000|2021-10-28 15:00:00|7419.3|7416.3|7421.8|7418.8|7430.8|7427.8|7418.3|7415.3|580
1635436800000|2021-10-28 16:00:00|7422.3|7419.3|7419.8|7416.8|7428.8|7425.8|7417.8|7414.8|363
1635440400000|2021-10-28 17:00:00|7419.3|7416.3|7430.8|7427.8|7431.8|7428.8|7419.3|7416.3|169
1635444000000|2021-10-28 18:00:00|7431.3|7428.3|7429.8|7426.8|7434.8|7431.8|7429.8|7426.8|200
1635447600000|2021-10-28 19:00:00|7430.3|7427.3|7444.8|7441.8|7446.3|7443.3|7425.8|7422.8|785
1635451200000|2021-10-28 20:00:00|7446.7|7442.7|7435.4|7431.4|7449.6|7445.6|7423.9|7419.9|0
1635454800000|2021-10-28 21:00:00|7434.8|7430.8|7440.5|7436.5|7442.9|7438.9|7433.9|7429.9|0
1635458400000|2021-10-28 22:00:00|7437.9|7433.9|7434.8|7432.8|7444.6|7440.6|7433.8|7431.3|711
1635462000000|2021-10-28 23:00:00|7435.3|7433.3|7412.8|7411.8|7438.8|7437.8|7410.8|7409.8|3034
1635465600000|2021-10-29 00:00:00|7413.3|7412.3|7390.3|7389.3|7415.8|7414.8|7381.8|7380.8|4732
1635469200000|2021-10-29 01:00:00|7390.8|7389.8|7367.8|7366.8|7391.8|7390.8|7365.3|7364.3|3585
1635472800000|2021-10-29 02:00:00|7368.8|7367.8|7357.8|7356.8|7377.8|7376.8|7357.3|7356.3|3030
1635476400000|2021-10-29 03:00:00|7358.3|7357.3|7343.8|7342.8|7371.8|7370.8|7340.8|7339.8|4106
1635480000000|2021-10-29 04:00:00|7342.8|7341.8|7327.8|7326.8|7345.8|7344.8|7298.8|7297.8|9017
1635483600000|2021-10-29 05:00:00|7328.3|7326.3|7301.9|7297.9|7330.3|7328.3|7294.3|7292.3|9667
1635487200000|2021-10-29 06:00:00|7302.1|7298.1|7328.8|7325.8|7330.3|7327.3|7294.6|7290.6|1772
1635490800000|2021-10-29 07:00:00|7326.8|7323.8|7326.8|7323.8|7339.8|7336.8|7317.8|7314.8|1761
1635494400000|2021-10-29 08:00:00|7327.3|7324.3|7325.8|7322.8|7331.8|7328.8|7316.3|7313.3|870
1635498000000|2021-10-29 09:00:00|7324.8|7321.8|7324.8|7321.8|7328.8|7325.8|7320.8|7317.8|594
1635501600000|2021-10-29 10:00:00|7325.3|7322.3|7321.3|7318.3|7328.3|7325.3|7306.8|7303.8|645
1635505200000|2021-10-29 11:00:00|7320.3|7317.3|7328.3|7325.3|7333.8|7330.8|7320.3|7317.3|513
1635508800000|2021-10-29 12:00:00|7328.8|7325.8|7334.8|7331.8|7338.8|7335.8|7326.8|7323.8|585
1635512400000|2021-10-29 13:00:00|7335.8|7332.8|7344.8|7341.8|7349.8|7346.8|7326.3|7323.3|1172
1635516000000|2021-10-29 14:00:00|7345.3|7342.3|7358.8|7355.8|7359.8|7356.8|7337.8|7334.8|2039
1635519600000|2021-10-29 15:00:00|7359.3|7356.3|7367.8|7364.8|7369.8|7366.8|7358.8|7355.8|1352
1635523200000|2021-10-29 16:00:00|7367.3|7364.3|7362.8|7359.8|7371.8|7368.8|7362.3|7359.3|501
1635526800000|2021-10-29 17:00:00|7363.3|7360.3|7364.3|7361.3|7365.8|7362.8|7359.8|7356.8|412
1635530400000|2021-10-29 18:00:00|7363.8|7360.8|7355.3|7352.3|7365.8|7362.8|7351.8|7348.8|426
1635534000000|2021-10-29 19:00:00|7355.8|7352.8|7373.8|7370.8|7374.8|7371.8|7353.3|7350.3|1204
1635537600000|2021-10-29 20:00:00|7371.4|7367.4|7369.7|7365.7|7374.8|7370.8|7367.9|7363.9|0
1635717600000|2021-10-31 22:00:00|7378|7374|7384.3|7382.3|7393.5|7390.3|7363.3|7361.3|1411
1635721200000|2021-10-31 23:00:00|7385.3|7383.3|7349.3|7348.3|7390.8|7389.8|7318.8|7317.8|6748
1635724800000|2021-11-01 00:00:00|7350.3|7349.3|7366.8|7365.8|7366.8|7365.8|7342.8|7341.8|3531
1635728400000|2021-11-01 01:00:00|7365.8|7364.8|7372.8|7371.8|7374.8|7373.8|7353.8|7352.8|4937
1635732000000|2021-11-01 02:00:00|7373.8|7372.8|7377.8|7376.8|7389.8|7388.8|7368.8|7367.8|4232
1635735600000|2021-11-01 03:00:00|7378.3|7377.3|7366.8|7365.8|7381.8|7380.8|7360.8|7359.8|3109
1635739200000|2021-11-01 04:00:00|7366.3|7365.3|7381.3|7380.3|7384.8|7383.8|7363.8|7362.8|5631
1635742800000|2021-11-01 05:00:00|7381.8|7379.8|7369.5|7365.5|7387.3|7385.3|7362.8|7360.8|6523
1635746400000|2021-11-01 06:00:00|7369.2|7365.2|7359.8|7356.8|7371.3|7368.3|7358.3|7355.3|596
1635750000000|2021-11-01 07:00:00|7359.7|7356.7|7367.7|7364.7|7370.7|7367.7|7358.7|7355.7|702
1635753600000|2021-11-01 08:00:00|7367.2|7364.2|7386.2|7383.2|7387.7|7384.7|7367.2|7364.2|1210
1635757200000|2021-11-01 09:00:00|7386.7|7383.7|7387.7|7384.7|7394.7|7391.7|7385.2|7382.2|471
1635760800000|2021-11-01 10:00:00|7387.2|7384.2|7385.7|7382.7|7387.7|7384.7|7383.7|7380.7|416
1635764400000|2021-11-01 11:00:00|7386.7|7383.7|7372.7|7369.7|7389.7|7386.7|7372.7|7369.7|455
1635768000000|2021-11-01 12:00:00|7372.2|7369.2|7367.7|7364.7|7374.7|7371.7|7367.7|7364.7|501
1635771600000|2021-11-01 13:00:00|7367.2|7364.2|7356.7|7353.7|7370.7|7367.7|7353.7|7350.7|1544
1635775200000|2021-11-01 14:00:00|7356.2|7353.2|7354.2|7351.2|7361.2|7358.2|7347.7|7344.7|1425
1635778800000|2021-11-01 15:00:00|7353.7|7350.7|7361.7|7358.7|7370.7|7367.7|7353.7|7350.7|1253
1635782400000|2021-11-01 16:00:00|7362.7|7359.7|7370.7|7367.7|7370.7|7367.7|7358.7|7355.7|413
1635786000000|2021-11-01 17:00:00|7370.2|7367.2|7367.7|7364.7|7374.7|7371.7|7364.7|7361.7|356
1635789600000|2021-11-01 18:00:00|7368.2|7365.2|7365.7|7362.7|7369.2|7366.2|7358.7|7355.7|294
1635793200000|2021-11-01 19:00:00|7364.7|7361.7|7383.2|7380.2|7385.7|7382.7|7363.7|7360.7|939
1635796800000|2021-11-01 20:00:00|7388.3|7384.3|7382.4|7378.4|7388.6|7384.6|7381.3|7377.3|0
1635800400000|2021-11-01 21:00:00|7382.2|7378.2|7380.4|7376.4|7382.2|7378.2|7380.3|7376.3|0
1635804000000|2021-11-01 22:00:00|7381.8|7377.8|7392.2|7390.2|7396.2|7394.2|7377|7373|545
1635807600000|2021-11-01 23:00:00|7390.2|7388.2|7346.7|7345.7|7395.7|7394.7|7346.7|7345.7|3423
1635811200000|2021-11-02 00:00:00|7347.2|7346.2|7336.7|7335.7|7354.7|7353.7|7324.7|7323.7|3794
1635814800000|2021-11-02 01:00:00|7335.7|7334.7|7316.4|7315.4|7342.7|7341.7|7316.4|7315.4|3215
1635818400000|2021-11-02 02:00:00|7317.4|7316.4|7317.4|7316.4|7322.4|7321.4|7308.4|7307.4|2931
1635822000000|2021-11-02 03:00:00|7316.9|7315.9|7356.4|7355.4|7361.4|7360.4|7314.4|7313.4|4392
1635825600000|2021-11-02 04:00:00|7356.9|7355.9|7323.4|7322.4|7357.4|7356.4|7323.4|7322.4|3912
1635829200000|2021-11-02 05:00:00|7323.9|7321.9|7324.7|7320.7|7329.9|7327.9|7312.9|7310.9|4284
1635832800000|2021-11-02 06:00:00|7324.3|7320.3|7338.4|7335.4|7340.4|7337.4|7320.7|7316.7|1077
1635836400000|2021-11-02 07:00:00|7337.9|7334.9|7359.4|7356.4|7361.4|7358.4|7336.9|7333.9|975
1635840000000|2021-11-02 08:00:00|7360.4|7357.4|7348.9|7345.9|7364.4|7361.4|7348.4|7345.4|1487
1635843600000|2021-11-02 09:00:00|7349.4|7346.4|7355.4|7352.4|7357.9|7354.9|7345.9|7342.9|720
1635847200000|2021-11-02 10:00:00|7355.9|7352.9|7365.9|7362.9|7365.9|7362.9|7349.4|7346.4|534
1635850800000|2021-11-02 11:00:00|7365.4|7362.4|7360.9|7357.9|7367.4|7364.4|7360.4|7357.4|505
1635854400000|2021-11-02 12:00:00|7361.4|7358.4|7366.4|7363.4|7370.4|7367.4|7360.4|7357.4|434
1635858000000|2021-11-02 13:00:00|7366.9|7363.9|7376.4|7373.4|7377.4|7374.4|7364.4|7361.4|690
1635861600000|2021-11-02 14:00:00|7376.9|7373.9|7374.4|7371.4|7379.4|7376.4|7369.9|7366.9|948
1635865200000|2021-11-02 15:00:00|7374.9|7371.9|7385.4|7382.4|7387.4|7384.4|7365.4|7362.4|1367
1635868800000|2021-11-02 16:00:00|7385.9|7382.9|7394.4|7391.4|7395.4|7392.4|7383.4|7380.4|411
1635872400000|2021-11-02 17:00:00|7394.9|7391.9|7393.4|7390.4|7395.4|7392.4|7390.4|7387.4|229
1635876000000|2021-11-02 18:00:00|7393.9|7390.9|7392.4|7389.4|7394.4|7391.4|7388.9|7385.9|258
1635879600000|2021-11-02 19:00:00|7392.9|7389.9|7387.9|7384.9|7399.4|7396.4|7384.4|7381.4|1093
1635883200000|2021-11-02 20:00:00|7387.5|7383.9|7384.6|7380.6|7388.2|7384.2|7382.6|7378.6|0
1635886800000|2021-11-02 21:00:00|7384.7|7380.7|7384.7|7380.7|7386|7382|7384.4|7380.4|0
1635890400000|2021-11-02 22:00:00|7385.2|7381.2|7382.4|7380.4|7388.7|7384.7|7370.9|7368.9|587
1635894000000|2021-11-02 23:00:00|7382.9|7380.9|7393.4|7392.4|7408.4|7407.4|7374.4|7373.4|3815
1635897600000|2021-11-03 00:00:00|7393.9|7392.9|7424.4|7423.4|7431.4|7430.4|7393.4|7392.4|4330
1635901200000|2021-11-03 01:00:00|7425.4|7424.4|7413.6|7412.6|7435.4|7434.4|7409.6|7408.6|3705
1635904800000|2021-11-03 02:00:00|7413.1|7412.1|7397.6|7396.6|7413.1|7412.1|7396.6|7395.6|2418
1635908400000|2021-11-03 03:00:00|7398.1|7397.1|7388.1|7387.1|7404.6|7403.6|7383.6|7382.6|2196
1635912000000|2021-11-03 04:00:00|7388.6|7387.6|7392.6|7391.6|7396.6|7395.6|7385.6|7384.6|3071
1635915600000|2021-11-03 05:00:00|7393.1|7391.1|7394.1|7390.1|7403.6|7401.6|7389.1|7387.1|3965
1635919200000|2021-11-03 06:00:00|7394.5|7390.5|7397.6|7394.6|7399.6|7396.6|7390.6|7387.6|673
1635922800000|2021-11-03 07:00:00|7397.1|7394.1|7390.6|7387.6|7397.6|7394.6|7386.6|7383.6|631
1635926400000|2021-11-03 08:00:00|7389.6|7386.6|7401.6|7398.6|7402.6|7399.6|7389.6|7386.6|693
1635930000000|2021-11-03 09:00:00|7400.6|7397.6|7401.6|7398.6|7405.6|7402.6|7398.6|7395.6|311
1635933600000|2021-11-03 10:00:00|7402.1|7399.1|7394.6|7391.6|7404.6|7401.6|7392.6|7389.6|341
1635937200000|2021-11-03 11:00:00|7394.1|7391.1|7400.1|7397.1|7402.6|7399.6|7392.6|7389.6|181
1635940800000|2021-11-03 12:00:00|7399.6|7396.6|7401.6|7398.6|7403.6|7400.6|7397.6|7394.6|502
1635944400000|2021-11-03 13:00:00|7401.1|7398.1|7397.1|7394.1|7403.6|7400.6|7395.1|7392.1|397
1635948000000|2021-11-03 14:00:00|7397.6|7394.6|7401.6|7398.6|7405.6|7402.6|7394.6|7391.6|897
1635951600000|2021-11-03 15:00:00|7401.1|7398.1|7390.6|7387.6|7401.1|7398.1|7386.6|7383.6|1496
1635955200000|2021-11-03 16:00:00|7391.1|7388.1|7395.6|7392.6|7396.6|7393.6|7390.6|7387.6|445
1635958800000|2021-11-03 17:00:00|7395.1|7392.1|7388.1|7385.1|7395.6|7392.6|7385.6|7382.6|246
1635962400000|2021-11-03 18:00:00|7388.6|7385.6|7417.1|7414.1|7417.6|7414.6|7386.1|7383.1|846
1635966000000|2021-11-03 19:00:00|7416.6|7413.6|7426.1|7423.1|7428.6|7425.6|7416.1|7413.1|653
1635969600000|2021-11-03 20:00:00|7427.2|7423.2|7428.9|7424.9|7429.7|7425.7|7421.5|7417.5|0
1635973200000|2021-11-03 21:00:00|7428.8|7424.8|7427.8|7423.8|7431.5|7427.5|7427.7|7423.7|0
1635976800000|2021-11-03 22:00:00|7427.7|7423.7|7413.6|7411.6|7434.2|7430.2|7413.1|7411.1|634
1635980400000|2021-11-03 23:00:00|7413.1|7411.1|7407.1|7406.1|7423.6|7422.6|7404.6|7403.6|2393
1635984000000|2021-11-04 00:00:00|7406.6|7405.6|7414.6|7413.6|7423.6|7422.6|7401.6|7400.6|1805
1635987600000|2021-11-04 01:00:00|7415.6|7414.6|7408.8|7407.8|7424.6|7423.6|7404.3|7403.3|1904
1635991200000|2021-11-04 02:00:00|7408.3|7407.3|7417.8|7416.8|7417.8|7416.8|7401.8|7400.8|1969
1635994800000|2021-11-04 03:00:00|7416.8|7415.8|7413.8|7412.8|7419.8|7418.8|7409.8|7408.8|2038
1635998400000|2021-11-04 04:00:00|7414.3|7413.3|7422.8|7421.8|7425.8|7424.8|7414.3|7413.3|3695
1636002000000|2021-11-04 05:00:00|7423.3|7421.3|7427|7423|7436.3|7434.3|7423.3|7421.3|5866
1636005600000|2021-11-04 06:00:00|7427.2|7423.2|7438.8|7435.8|7439.8|7436.8|7425.8|7422.5|495
1636009200000|2021-11-04 07:00:00|7430.9|7427.9|7431.9|7428.9|7434.9|7431.9|7428.9|7425.9|525
1636012800000|2021-11-04 08:00:00|7431.4|7428.4|7428.9|7425.9|7436.9|7433.9|7424.9|7421.9|967
1636016400000|2021-11-04 09:00:00|7428.4|7425.4|7428.9|7425.9|7433.9|7430.9|7426.9|7423.9|581
1636020000000|2021-11-04 10:00:00|7428.4|7425.4|7426.9|7423.9|7430.9|7427.9|7425.4|7422.4|339
1636023600000|2021-11-04 11:00:00|7427.4|7424.4|7427.9|7424.9|7429.9|7426.9|7424.9|7421.9|295
1636027200000|2021-11-04 12:00:00|7428.4|7425.4|7430.4|7427.4|7434.9|7431.9|7427.9|7424.9|361
1636030800000|2021-11-04 13:00:00|7430.9|7427.9|7438.9|7435.9|7438.9|7435.9|7427.9|7424.9|682
1636034400000|2021-11-04 14:00:00|7437.9|7434.9|7440.9|7437.9|7448.9|7445.9|7435.9|7432.9|1078
1636038000000|2021-11-04 15:00:00|7440.4|7437.4|7432.9|7429.9|7440.9|7437.9|7423.9|7420.9|980
1636041600000|2021-11-04 16:00:00|7433.4|7430.4|7430.4|7427.4|7435.9|7432.9|7427.9|7424.9|402
1636045200000|2021-11-04 17:00:00|7430.9|7427.9|7437.9|7434.9|7437.9|7434.9|7427.4|7424.4|256
1636048800000|2021-11-04 18:00:00|7437.4|7434.4|7441.9|7438.9|7442.9|7439.9|7432.9|7429.9|710
1636052400000|2021-11-04 19:00:00|7441.4|7438.4|7441.9|7438.9|7447.9|7444.9|7438.9|7435.9|933
1636056000000|2021-11-04 20:00:00|7448.7|7444.7|7442.6|7438.6|7448.8|7444.8|7439.4|7435.4|0
1636059600000|2021-11-04 21:00:00|7442.7|7438.7|7440.8|7436.8|7443.7|7439.7|7440.8|7436.8|0
1636063200000|2021-11-04 22:00:00|7439.8|7435.8|7443.4|7441.4|7449.7|7445.7|7437.4|7433.4|385
1636066800000|2021-11-04 23:00:00|7444.4|7442.4|7470.9|7469.9|7472.4|7471.4|7440.9|7439.9|3654
1636070400000|2021-11-05 00:00:00|7471.9|7470.9|7475.9|7474.9|7481.4|7480.4|7466.4|7465.4|3444
1636074000000|2021-11-05 01:00:00|7476.9|7475.9|7473.9|7472.9|7480.9|7479.9|7463.9|7462.9|3559
1636077600000|2021-11-05 02:00:00|7473.4|7472.4|7472.9|7471.9|7478.9|7477.9|7466.9|7465.9|2442
1636081200000|2021-11-05 03:00:00|7473.4|7472.4|7466.9|7465.9|7474.9|7473.9|7460.9|7459.9|1942
1636084800000|2021-11-05 04:00:00|7466.4|7465.4|7459.9|7458.9|7467.9|7466.9|7458.9|7457.9|3059
1636088400000|2021-11-05 05:00:00|7449.8|7447.8|7453.4|7449.4|7454.8|7452.8|7444.8|7442.8|4619
1636092000000|2021-11-05 06:00:00|7453.1|7449.1|7449.3|7446.3|7459.3|7456.3|7442.8|7439.8|637
1636095600000|2021-11-05 07:00:00|7448.3|7445.3|7440.3|7437.3|7449.3|7446.3|7437.3|7434.3|672
1636099200000|2021-11-05 08:00:00|7441.3|7438.3|7450.3|7447.3|7453.3|7450.3|7439.8|7436.8|1119
1636102800000|2021-11-05 09:00:00|7450.8|7447.8|7462.3|7459.3|7463.3|7460.3|7450.3|7447.3|363
1636106400000|2021-11-05 10:00:00|7462.8|7459.8|7470.3|7467.3|7470.3|7467.3|7460.8|7457.8|520
1636110000000|2021-11-05 11:00:00|7469.8|7466.8|7469.3|7466.3|7472.3|7469.3|7461.3|7458.3|509
1636113600000|2021-11-05 12:00:00|7469.8|7466.8|7474.3|7471.3|7480.3|7477.3|7465.3|7462.3|846
1636117200000|2021-11-05 13:00:00|7473.8|7470.8|7478.3|7475.3|7479.3|7476.3|7460.3|7457.3|1198
1636120800000|2021-11-05 14:00:00|7477.8|7474.8|7481.3|7478.3|7482.8|7479.8|7471.3|7468.3|1170
1636124400000|2021-11-05 15:00:00|7481.8|7478.8|7461.3|7458.3|7483.3|7480.3|7460.8|7457.8|585
1636128000000|2021-11-05 16:00:00|7460.8|7457.8|7460.3|7457.3|7472.3|7469.3|7458.8|7455.8|312
1636131600000|2021-11-05 17:00:00|7460.8|7457.8|7457.3|7454.3|7464.3|7461.3|7447.8|7444.8|272
1636135200000|2021-11-05 18:00:00|7456.8|7453.8|7464.3|7461.3|7468.8|7465.8|7456.3|7453.3|323
1636138800000|2021-11-05 19:00:00|7465.3|7462.3|7471.8|7468.8|7475.3|7472.3|7456.8|7453.8|616
1636142400000|2021-11-05 20:00:00|7472.4|7468.4|7457.3|7453.3|7473|7469|7457|7453|0
1636322400000|2021-11-07 22:00:00|7474.3|7472.3|7467.8|7465.8|7478.8|7476.8|7462.3|7460.3|471
1636326000000|2021-11-07 23:00:00|7467.3|7465.3|7458.3|7457.3|7479.3|7478.3|7444.3|7443.3|3484
1636329600000|2021-11-08 00:00:00|7457.8|7456.8|7446.3|7445.3|7465.3|7464.3|7441.3|7440.3|2329
1636333200000|2021-11-08 01:00:00|7445.8|7444.8|7439.9|7438.9|7451.3|7450.3|7433.3|7432.3|2218
1636336800000|2021-11-08 02:00:00|7439.4|7438.4|7444.4|7443.4|7448.4|7447.4|7439.4|7438.4|1771
1636340400000|2021-11-08 03:00:00|7443.4|7442.4|7455.4|7454.4|7458.4|7457.4|7441.4|7440.4|2287
1636344000000|2021-11-08 04:00:00|7455.9|7454.9|7445.4|7444.4|7456.4|7455.4|7441.4|7440.4|3652
1636347600000|2021-11-08 05:00:00|7445.7|7443.7|7458.8|7454.8|7460.3|7456.7|7439.7|7435.7|4898
1636351200000|2021-11-08 06:00:00|7459.6|7455.6|7452.2|7449.2|7460.4|7456.4|7449.2|7446.2|420
1636354800000|2021-11-08 07:00:00|7451.7|7448.7|7456.2|7453.2|7460.2|7457.2|7450.2|7447.2|426
1636358400000|2021-11-08 08:00:00|7456.7|7453.7|7461.2|7458.2|7465.7|7462.7|7455.2|7452.2|638
1636362000000|2021-11-08 09:00:00|7460.7|7457.7|7460.2|7457.2|7465.2|7462.2|7458.2|7455.2|374
1636365600000|2021-11-08 10:00:00|7460.7|7457.7|7465.2|7462.2|7465.2|7462.2|7459.2|7456.2|163
1636369200000|2021-11-08 11:00:00|7465.7|7462.7|7467.2|7464.2|7468.7|7465.7|7462.7|7459.7|314
1636372800000|2021-11-08 12:00:00|7467.7|7464.7|7466.2|7463.2|7469.2|7466.2|7463.2|7460.2|284
1636376400000|2021-11-08 13:00:00|7467.2|7464.2|7473.2|7470.2|7476.2|7473.2|7466.2|7463.2|349
1636380000000|2021-11-08 14:00:00|7472.7|7469.7|7471.2|7468.2|7473.7|7470.7|7467.2|7464.2|624
1636383600000|2021-11-08 15:00:00|7471.7|7468.7|7472.2|7469.2|7475.2|7472.2|7465.7|7462.7|677
1636387200000|2021-11-08 16:00:00|7473.2|7470.2|7465.2|7462.2|7475.2|7472.2|7464.2|7461.2|480
1636390800000|2021-11-08 17:00:00|7465.7|7462.7|7465.7|7462.7|7468.2|7465.2|7462.7|7459.7|151
1636394400000|2021-11-08 18:00:00|7466.2|7463.2|7466.7|7463.7|7468.2|7465.2|7464.2|7461.2|126
1636398000000|2021-11-08 19:00:00|7467.2|7464.2|7467.2|7464.2|7470.2|7467.2|7463.2|7460.2|238
1636401600000|2021-11-08 20:00:00|7467.1|7463.1|7460.6|7456.6|7467.1|7463.1|7454|7450|294
1636405200000|2021-11-08 21:00:00|7461.4|7457.4|7460.3|7456.3|7463.3|7459.3|7452.1|7448.1|0
1636408800000|2021-11-08 22:00:00|7460.2|7456.2|7450.7|7448.7|7464.9|7461.7|7442.7|7440.7|519
1636412400000|2021-11-08 23:00:00|7452.7|7450.7|7461.7|7460.7|7468.2|7467.2|7443.2|7442.2|2470
1636416000000|2021-11-09 00:00:00|7462.2|7461.2|7435.2|7434.2|7470.2|7469.2|7432.2|7431.2|3428
1636419600000|2021-11-09 01:00:00|7434.7|7433.7|7451.7|7450.7|7456.2|7455.2|7434.2|7433.2|2170
1636423200000|2021-11-09 02:00:00|7451.2|7450.2|7461.2|7460.2|7462.2|7461.2|7449.7|7448.7|1615
1636426800000|2021-11-09 03:00:00|7461.7|7460.7|7443.2|7442.2|7465.2|7464.2|7443.2|7442.2|1895
1636430400000|2021-11-09 04:00:00|7442.7|7441.7|7443.2|7442.2|7449.2|7448.2|7435.2|7434.2|2754
1636434000000|2021-11-09 05:00:00|7443.6|7441.6|7436.5|7432.5|7446.6|7444.6|7427.6|7425.6|4614
1636437600000|2021-11-09 06:00:00|7437.2|7433.2|7440.1|7437.1|7440.1|7437.1|7430.1|7427.1|581
1636441200000|2021-11-09 07:00:00|7439.6|7436.6|7445.1|7442.1|7446.1|7443.1|7438.1|7435.1|668
1636444800000|2021-11-09 08:00:00|7444.6|7441.6|7449.1|7446.1|7452.1|7449.1|7441.6|7438.6|760
1636448400000|2021-11-09 09:00:00|7448.6|7445.6|7455.1|7452.1|7456.1|7453.1|7448.6|7445.6|469
1636452000000|2021-11-09 10:00:00|7455.6|7452.6|7455.6|7452.6|7458.1|7455.1|7451.6|7448.6|441
1636455600000|2021-11-09 11:00:00|7456.1|7453.1|7463.1|7460.1|7463.1|7460.1|7454.1|7451.1|251
1636459200000|2021-11-09 12:00:00|7462.1|7459.1|7463.1|7460.1|7464.1|7461.1|7459.1|7456.1|587
1636462800000|2021-11-09 13:00:00|7464.1|7461.1|7461.1|7458.1|7468.1|7465.1|7461.1|7458.1|540
1636466400000|2021-11-09 14:00:00|7461.6|7458.6|7444.6|7441.6|7467.1|7464.1|7442.6|7439.6|1181
1636470000000|2021-11-09 15:00:00|7445.1|7442.1|7456.1|7453.1|7465.6|7462.6|7443.1|7440.1|1601
1636473600000|2021-11-09 16:00:00|7455.6|7452.6|7454.1|7451.1|7461.1|7458.1|7449.1|7446.1|833
1636477200000|2021-11-09 17:00:00|7453.6|7450.6|7456.1|7453.1|7459.1|7456.1|7448.6|7445.6|342
1636480800000|2021-11-09 18:00:00|7456.6|7453.6|7447.1|7444.1|7458.6|7455.6|7444.1|7441.1|577
1636484400000|2021-11-09 19:00:00|7446.6|7443.6|7450.1|7447.1|7450.6|7447.6|7445.1|7442.1|451
1636488000000|2021-11-09 20:00:00|7451|7447|7453.6|7449.6|7457.3|7453.3|7443|7439|642
1636491600000|2021-11-09 21:00:00|7453.5|7449.5|7449|7445|7454.3|7450.3|7442.9|7438.9|0
1636495200000|2021-11-09 22:00:00|7447.9|7443.9|7434.6|7432.6|7456.1|7454.1|7424.1|7422.1|647
1636498800000|2021-11-09 23:00:00|7437.6|7435.6|7439.1|7438.1|7450.1|7449.1|7427.1|7426.1|2648
1636502400000|2021-11-10 00:00:00|7439.6|7438.6|7448.1|7447.1|7456.1|7455.1|7431.1|7430.1|3031
1636506000000|2021-11-10 01:00:00|7449.1|7448.1|7447.6|7446.6|7461.1|7460.1|7438.1|7437.1|2867
1636509600000|2021-11-10 02:00:00|7448.1|7447.1|7428.1|7427.1|7448.1|7447.1|7424.1|7423.1|2432
1636513200000|2021-11-10 03:00:00|7427.6|7426.6|7416.1|7415.1|7429.1|7428.1|7416.1|7415.1|2182
1636516800000|2021-11-10 04:00:00|7416.6|7415.6|7417.1|7416.1|7419.1|7418.1|7409.1|7408.1|3400
1636520400000|2021-11-10 05:00:00|7417.6|7415.6|7424.8|7420.8|7428|7424|7412.6|7410.6|4219
1636524000000|2021-11-10 06:00:00|7425.2|7421.2|7442.8|7439.8|7444.8|7441.8|7418.8|7415.8|835
1636527600000|2021-11-10 07:00:00|7443.3|7440.3|7447.8|7444.8|7454.8|7451.8|7441.8|7438.8|1013
1636531200000|2021-11-10 08:00:00|7448.3|7445.3|7444.3|7441.3|7461.8|7458.8|7443.8|7440.8|1517
1636534800000|2021-11-10 09:00:00|7444.8|7441.8|7446.8|7443.8|7448.8|7445.8|7436.8|7433.8|674
1636538400000|2021-11-10 10:00:00|7447.3|7444.3|7440.8|7437.8|7448.3|7445.3|7434.8|7431.8|480
1636542000000|2021-11-10 11:00:00|7441.3|7438.3|7439.8|7436.8|7447.8|7444.8|7438.8|7435.8|354
1636545600000|2021-11-10 12:00:00|7440.8|7437.8|7448.8|7445.8|7449.8|7446.8|7440.3|7437.3|250
1636549200000|2021-11-10 13:00:00|7449.3|7446.3|7441.3|7438.3|7451.8|7448.8|7436.8|7433.8|755
1636552800000|2021-11-10 14:00:00|7442.8|7439.8|7437.8|7434.8|7442.8|7439.8|7430.8|7427.8|1329
1636556400000|2021-11-10 15:00:00|7437.3|7434.3|7445.8|7442.8|7450.8|7447.8|7432.8|7429.8|1746
1636560000000|2021-11-10 16:00:00|7446.3|7443.3|7448.8|7445.8|7448.8|7445.8|7439.8|7436.8|463
1636563600000|2021-11-10 17:00:00|7449.3|7446.3|7438.8|7435.8|7449.8|7446.8|7435.3|7432.3|420
1636567200000|2021-11-10 18:00:00|7438.3|7435.3|7420.8|7417.8|7439.8|7436.8|7418.8|7415.8|875
1636570800000|2021-11-10 19:00:00|7420.3|7417.3|7405.8|7402.8|7420.8|7417.8|7399.8|7396.8|490
1636574400000|2021-11-10 20:00:00|7404.2|7400.2|7413.8|7409.8|7424.1|7420.1|7398.1|7394.1|917
1636578000000|2021-11-10 21:00:00|7413.4|7409.4|7419.1|7415.1|7420.8|7416.8|7411|7407|0
1636581600000|2021-11-10 22:00:00|7419.4|7415.4|7406.3|7404.3|7425.8|7422.3|7404.3|7402.3|468
1636585200000|2021-11-10 23:00:00|7409.3|7407.3|7380.8|7379.8|7424.8|7423.8|7372.3|7371.3|3991
1636588800000|2021-11-11 00:00:00|7380.3|7379.3|7368.3|7367.3|7407.8|7406.8|7367.3|7366.3|4299
1636592400000|2021-11-11 01:00:00|7367.8|7366.8|7359.8|7358.8|7367.8|7366.8|7324.8|7323.8|6716
1636596000000|2021-11-11 02:00:00|7360.8|7359.8|7362|7361|7363.8|7362.8|7348.8|7347.8|3809
1636599600000|2021-11-11 03:00:00|7362.5|7361.5|7387|7386|7403|7402|7362|7361|4127
1636603200000|2021-11-11 04:00:00|7386.5|7385.5|7374|7373|7388|7387|7368|7367|4923
1636606800000|2021-11-11 05:00:00|7374.5|7372.5|7381.8|7377.8|7388.5|7386.5|7365|7363|5035
1636610400000|2021-11-11 06:00:00|7382.2|7378.2|7401.5|7398.5|7402|7399|7380.8|7376.8|660
1636614000000|2021-11-11 07:00:00|7401|7398|7407|7404|7410|7407|7399|7396|519
1636617600000|2021-11-11 08:00:00|7407.5|7404.5|7417.5|7414.5|7420.5|7417.5|7404|7401|1068
1636621200000|2021-11-11 09:00:00|7418|7415|7426|7423|7430|7427|7418|7415|692
1636624800000|2021-11-11 10:00:00|7426.5|7423.5|7422|7419|7428|7425|7418.5|7415.5|368
1636628400000|2021-11-11 11:00:00|7422.5|7419.5|7415|7412|7423|7420|7414|7411|325
1636632000000|2021-11-11 12:00:00|7414.5|7411.5|7417|7414|7418|7415|7412|7409|310
1636635600000|2021-11-11 13:00:00|7416|7413|7417|7414|7419.5|7416.5|7411|7408|353
1636639200000|2021-11-11 14:00:00|7416|7413|7410|7407|7422.5|7419.5|7403.5|7400.5|1113
1636642800000|2021-11-11 15:00:00|7410.5|7407.5|7419|7416|7419|7416|7406|7403|894
1636646400000|2021-11-11 16:00:00|7418.5|7415.5|7423|7420|7430.5|7427.5|7418|7415|1265
1636650000000|2021-11-11 17:00:00|7422.5|7419.5|7424|7421|7428|7425|7415.5|7412.5|316
1636653600000|2021-11-11 18:00:00|7423.5|7420.5|7419|7416|7423.5|7420.5|7418|7415|293
1636657200000|2021-11-11 19:00:00|7418.5|7415.5|7417|7414|7424|7421|7415|7412|351
1636660800000|2021-11-11 20:00:00|7415.7|7411.7|7409.8|7405.8|7417.4|7413.4|7407.8|7403.8|348
1636664400000|2021-11-11 21:00:00|7409.4|7405.4|7416.9|7412.9|7417.9|7413.9|7409|7405|0
1636668000000|2021-11-11 22:00:00|7416.7|7412.7|7415|7413|7417.5|7415.5|7405.5|7403.5|225
1636671600000|2021-11-11 23:00:00|7415.5|7413.5|7432|7431|7433.5|7432.5|7412|7411|2564
1636675200000|2021-11-12 00:00:00|7433|7432|7450|7449|7460|7459|7430|7429|4621
1636678800000|2021-11-12 01:00:00|7449.5|7448.5|7453.9|7452.9|7457.4|7456.4|7445|7444|3193
1636682400000|2021-11-12 02:00:00|7454.4|7453.4|7455.9|7454.9|7465.9|7464.9|7453.9|7452.9|2943
1636686000000|2021-11-12 03:00:00|7455.4|7454.4|7445.9|7444.9|7455.9|7454.9|7441.9|7440.9|2216
1636689600000|2021-11-12 04:00:00|7444.9|7443.9|7447.9|7446.9|7451.9|7450.9|7442.9|7441.9|3280
1636693200000|2021-11-12 05:00:00|7440.6|7438.6|7444|7440|7444.6|7442.6|7432.6|7430.6|4987
1636696800000|2021-11-12 06:00:00|7444.3|7440.3|7437.1|7434.1|7446.1|7443.1|7435.1|7432.1|414
1636700400000|2021-11-12 07:00:00|7436.6|7433.6|7428.1|7425.1|7440.1|7437.1|7426.1|7423.1|602
1636704000000|2021-11-12 08:00:00|7427.6|7424.6|7431.6|7428.6|7434.1|7431.1|7425.1|7422.1|529
1636707600000|2021-11-12 09:00:00|7432.1|7429.1|7429.6|7426.6|7433.1|7430.1|7425.1|7422.1|263
1636711200000|2021-11-12 10:00:00|7429.1|7426.1|7429.1|7426.1|7432.1|7429.1|7427.1|7424.1|443
1636714800000|2021-11-12 11:00:00|7428.1|7425.1|7438.1|7435.1|7438.1|7435.1|7427.1|7424.1|282
1636718400000|2021-11-12 12:00:00|7437.6|7434.6|7435.1|7432.1|7438.1|7435.1|7431.1|7428.1|217
1636722000000|2021-11-12 13:00:00|7435.6|7432.6|7440.1|7437.1|7442.1|7439.1|7434.6|7431.6|461
1636725600000|2021-11-12 14:00:00|7439.6|7436.6|7439.1|7436.1|7447.1|7444.1|7433.1|7430.1|595
1636729200000|2021-11-12 15:00:00|7438.6|7435.6|7437.6|7434.6|7443.1|7440.1|7431.1|7428.1|911
1636732800000|2021-11-12 16:00:00|7438.1|7435.1|7444.1|7441.1|7448.1|7445.1|7436.1|7433.1|1004
1636736400000|2021-11-12 17:00:00|7444.6|7441.6|7439.6|7436.6|7446.1|7443.1|7438.6|7435.6|119
1636740000000|2021-11-12 18:00:00|7440.1|7437.1|7440.1|7437.1|7441.6|7438.6|7436.1|7433.1|222
1636743600000|2021-11-12 19:00:00|7439.6|7436.6|7438.1|7435.1|7440.1|7437.1|7433.1|7430.1|222
1636747200000|2021-11-12 20:00:00|7437.1|7433.1|7445.1|7441.1|7453.8|7449.8|7436.4|7432.4|521
1636750800000|2021-11-12 21:00:00|7444.3|7440.3|7447.9|7443.9|7456.8|7452.8|7443.9|7439.9|1
1636927200000|2021-11-14 22:00:00|7444.1|7442.1|7449.6|7447.6|7460.1|7458.1|7444.1|7442.1|309
1636930800000|2021-11-14 23:00:00|7448.6|7446.6|7460.6|7459.6|7470.1|7469.1|7445.1|7443.6|2831
1636934400000|2021-11-15 00:00:00|7461.1|7460.1|7473.1|7472.1|7477.1|7476.1|7461.1|7460.1|2075
1636938000000|2021-11-15 01:00:00|7473.6|7472.6|7468.1|7467.1|7479.1|7478.1|7466.1|7465.1|2499
1636941600000|2021-11-15 02:00:00|7469.1|7468.1|7475.5|7474.5|7476|7475|7464.1|7463.1|1756
1636945200000|2021-11-15 03:00:00|7475|7474|7468.5|7467.5|7475.5|7474.5|7457.5|7456.5|2537
1636948800000|2021-11-15 04:00:00|7468|7467|7466|7465|7473.5|7472.5|7459.5|7458.5|3627
1636952400000|2021-11-15 05:00:00|7466.2|7464.2|7474.7|7470.7|7480.2|7478.2|7465.7|7463.7|5989
1636956000000|2021-11-15 06:00:00|7475.1|7471.1|7468.2|7465.2|7475.1|7471.1|7466.7|7463.7|360
1636959600000|2021-11-15 07:00:00|7467.7|7464.7|7460.2|7457.2|7468.7|7465.7|7460.2|7457.2|557
1636963200000|2021-11-15 08:00:00|7459.2|7456.2|7462.2|7459.2|7463.2|7460.2|7456.7|7453.7|984
1636966800000|2021-11-15 09:00:00|7462.7|7459.7|7457.2|7454.2|7465.2|7462.2|7454.2|7451.2|456
1636970400000|2021-11-15 10:00:00|7456.7|7453.7|7455.2|7452.2|7457.7|7454.7|7451.2|7448.2|331
1636974000000|2021-11-15 11:00:00|7455.6|7452.6|7452.1|7449.1|7456.1|7453.1|7450.1|7447.1|224
1636977600000|2021-11-15 12:00:00|7451.6|7448.6|7459.1|7456.1|7459.1|7456.1|7449.1|7446.1|385
1636981200000|2021-11-15 13:00:00|7458.6|7455.6|7460.1|7457.1|7467.1|7464.1|7458.1|7455.1|402
1636984800000|2021-11-15 14:00:00|7459.6|7456.6|7453.1|7450.1|7462.1|7459.1|7443.1|7440.1|964
1636988400000|2021-11-15 15:00:00|7452.6|7449.6|7447.1|7444.1|7452.6|7449.6|7443.6|7440.6|781
1636992000000|2021-11-15 16:00:00|7446.6|7443.6|7446.1|7443.1|7454.1|7451.1|7440.1|7437.1|489
1636995600000|2021-11-15 17:00:00|7445.6|7442.6|7452.1|7449.1|7452.1|7449.1|7442.1|7439.1|326
1636999200000|2021-11-15 18:00:00|7451.6|7448.6|7443.6|7440.6|7452.1|7449.1|7443.1|7440.1|375
1637002800000|2021-11-15 19:00:00|7444.1|7441.1|7443.1|7440.1|7444.1|7441.1|7440.1|7437.1|304
1637006400000|2021-11-15 20:00:00|7443.2|7439.2|7449|7445|7450.6|7446.6|7434.9|7430.9|646
1637010000000|2021-11-15 21:00:00|7450.2|7446.2|7446.9|7442.9|7453.3|7449.3|7445.1|7441.1|0
1637013600000|2021-11-15 22:00:00|7446.8|7442.8|7447.1|7445.1|7451.6|7449.6|7439.6|7437.6|641
1637017200000|2021-11-15 23:00:00|7445.6|7443.6|7429.1|7428.1|7450.1|7449.1|7426.1|7425.1|3077
1637020800000|2021-11-16 00:00:00|7429.6|7428.6|7430.1|7429.1|7432.1|7431.1|7419.1|7418.1|2919
1637024400000|2021-11-16 01:00:00|7430.6|7429.6|7436.1|7435.1|7438.1|7437.1|7425.1|7424.1|2118
1637028000000|2021-11-16 02:00:00|7436.6|7435.6|7416.1|7415.1|7438.1|7437.1|7410.1|7409.1|2927
1637031600000|2021-11-16 03:00:00|7417.1|7416.1|7415.1|7414.1|7425.1|7424.1|7413.1|7412.1|2344
1637035200000|2021-11-16 04:00:00|7414.1|7413.1|7412.1|7411.1|7414.6|7413.6|7400.1|7399.1|3987
1637038800000|2021-11-16 05:00:00|7412.6|7410.6|7416.2|7412.2|7422.6|7420.6|7410.6|7408.3|5447
1637042400000|2021-11-16 06:00:00|7416.6|7412.6|7422.1|7419.1|7424.1|7421.1|7415.6|7411.6|545
1637046000000|2021-11-16 07:00:00|7421.6|7418.6|7432.1|7429.1|7433.1|7430.1|7420.1|7417.1|716
1637049600000|2021-11-16 08:00:00|7432.6|7429.6|7429.1|7426.1|7438.1|7435.1|7427.1|7424.1|1034
1637053200000|2021-11-16 09:00:00|7428.6|7425.6|7431.1|7428.1|7431.1|7428.1|7426.1|7423.1|407
1637056800000|2021-11-16 10:00:00|7430.6|7427.6|7429.1|7426.1|7430.6|7427.6|7425.1|7422.1|189
1637060400000|2021-11-16 11:00:00|7429.6|7426.6|7436.1|7433.1|7438.6|7435.6|7428.1|7425.1|241
1637064000000|2021-11-16 12:00:00|7437.1|7434.1|7430.1|7427.1|7440.1|7437.1|7430.1|7427.1|244
1637067600000|2021-11-16 13:00:00|7430.6|7427.6|7427.1|7424.1|7433.1|7430.1|7425.1|7422.1|517
1637071200000|2021-11-16 14:00:00|7427.6|7424.6|7434.6|7431.6|7438.1|7435.1|7424.1|7421.1|997
1637074800000|2021-11-16 15:00:00|7435.1|7432.1|7432.1|7429.1|7437.1|7434.1|7428.1|7425.1|562
1637078400000|2021-11-16 16:00:00|7431.6|7428.6|7445.1|7442.1|7450.6|7447.6|7431.6|7428.6|942
1637082000000|2021-11-16 17:00:00|7445.6|7442.6|7450.1|7447.1|7451.1|7448.1|7442.1|7439.1|355
1637085600000|2021-11-16 18:00:00|7450.6|7447.6|7449.1|7446.1|7452.6|7449.6|7447.1|7444.1|156
1637089200000|2021-11-16 19:00:00|7448.6|7445.6|7447.6|7444.6|7452.1|7449.1|7447.1|7444.1|185
1637092800000|2021-11-16 20:00:00|7448.6|7444.2|7432.2|7428.2|7449.8|7445.8|7427.4|7423.4|604
1637096400000|2021-11-16 21:00:00|7431.4|7427.4|7435.3|7431.3|7440|7436|7428.2|7424.2|7
1637100000000|2021-11-16 22:00:00|7435.5|7431.5|7420.1|7418.1|7447.4|7443.4|7414.6|7412.6|818
1637103600000|2021-11-16 23:00:00|7420.6|7418.6|7415.4|7414.4|7436.1|7435.1|7389.1|7388.1|4651
1637107200000|2021-11-17 00:00:00|7414.9|7413.9|7406.4|7405.4|7421.4|7420.4|7391.4|7390.4|3216
1637110800000|2021-11-17 01:00:00|7405.9|7404.9|7378.4|7377.4|7406.9|7405.9|7376.4|7375.4|3794
1637114400000|2021-11-17 02:00:00|7377.4|7376.4|7363.4|7362.4|7377.4|7376.4|7357.4|7356.4|3551
1637118000000|2021-11-17 03:00:00|7362.4|7361.4|7343.4|7342.4|7374.4|7373.4|7340.4|7339.4|4187
1637121600000|2021-11-17 04:00:00|7342.4|7341.4|7365.4|7364.4|7370.4|7369.4|7341.4|7340.4|5448
1637125200000|2021-11-17 05:00:00|7365|7363|7369.8|7365.8|7377.6|7375|7363|7361|5935
1637128800000|2021-11-17 06:00:00|7369.6|7365.6|7374.5|7371.5|7376.5|7373.5|7368.5|7365.4|597
1637132400000|2021-11-17 07:00:00|7374|7371|7383.5|7380.5|7386.5|7383.5|7370.5|7367.5|1224
1637136000000|2021-11-17 08:00:00|7384.5|7381.5|7396.5|7393.5|7399.5|7396.5|7384.5|7381.5|1079
1637139600000|2021-11-17 09:00:00|7396|7393|7385.5|7382.5|7396.5|7393.5|7385.5|7382.5|338
1637143200000|2021-11-17 10:00:00|7386|7383|7385|7382|7389.5|7386.5|7384.5|7381.5|319
1637146800000|2021-11-17 11:00:00|7384.5|7381.5|7382.5|7379.5|7387.5|7384.5|7381.5|7378.5|212
1637150400000|2021-11-17 12:00:00|7383.5|7380.5|7380.5|7377.5|7384.5|7381.5|7379|7376|234
1637154000000|2021-11-17 13:00:00|7380|7377|7382.5|7379.5|7382.5|7379.5|7379|7376|280
1637157600000|2021-11-17 14:00:00|7383|7380|7379.5|7376.5|7392.5|7389.5|7379.5|7376.5|914
1637161200000|2021-11-17 15:00:00|7379|7376|7371.5|7368.5|7382.5|7379.5|7370.5|7367.5|1867
1637164800000|2021-11-17 16:00:00|7370.5|7367.5|7379.5|7376.5|7380|7377|7364.5|7361.5|1327
1637168400000|2021-11-17 17:00:00|7380|7377|7363.5|7360.5|7381.5|7378.5|7361.5|7358.5|521
1637172000000|2021-11-17 18:00:00|7362.5|7359.5|7371.5|7368.5|7373|7370|7361.5|7358.5|307
1637175600000|2021-11-17 19:00:00|7372|7369|7369.5|7366.5|7373|7370|7365.5|7362.5|352
1637179200000|2021-11-17 20:00:00|7369|7366|7375|7372|7378.5|7375.5|7364|7361|645
1637182800000|2021-11-17 21:00:00|7376.7|7372.7|7371.3|7367.3|7377.1|7373.1|7368.8|7364.8|0
1637186400000|2021-11-17 22:00:00|7371.2|7367.2|7373|7371|7377.5|7375.5|7368|7366|581
1637190000000|2021-11-17 23:00:00|7372.5|7370.5|7367.5|7366.5|7378.5|7377.5|7340.5|7339.5|4031
1637193600000|2021-11-18 00:00:00|7367|7366|7385.5|7384.5|7401.5|7400.5|7366.5|7365.5|3487
1637197200000|2021-11-18 01:00:00|7386|7385|7383.9|7382.9|7396.5|7395.5|7378.9|7377.9|2647
1637200800000|2021-11-18 02:00:00|7384.9|7383.9|7379.9|7378.9|7389.9|7388.9|7375.9|7374.9|2428
1637204400000|2021-11-18 03:00:00|7380.4|7379.4|7382.9|7381.9|7383.9|7382.9|7373.4|7372.4|2329
1637208000000|2021-11-18 04:00:00|7381.9|7380.9|7383.9|7382.9|7394.4|7393.4|7380.4|7379.4|2949
1637211600000|2021-11-18 05:00:00|7384|7382|7373|7369|7386.5|7384.5|7369.5|7367.5|6908
1637215200000|2021-11-18 06:00:00|7372.9|7368.9|7367.5|7364.5|7376.5|7373.5|7366.5|7363.5|562
1637218800000|2021-11-18 07:00:00|7368.5|7365.5|7369.5|7366.5|7373.5|7370.5|7364.5|7361.5|541
1637222400000|2021-11-18 08:00:00|7368.5|7365.5|7373.5|7370.5|7374|7371|7366.5|7363.5|426
1637226000000|2021-11-18 09:00:00|7372.5|7369.5|7369.5|7366.5|7378|7375|7368.5|7365.5|249
1637229600000|2021-11-18 10:00:00|7370.5|7367.5|7370.5|7367.5|7373.5|7370.5|7366.5|7363.5|386
1637233200000|2021-11-18 11:00:00|7369.5|7366.5|7366.5|7363.5|7372.5|7369.5|7365.5|7362.5|385
1637236800000|2021-11-18 12:00:00|7367|7364|7366.5|7363.5|7369|7366|7362.5|7359.5|447
1637240400000|2021-11-18 13:00:00|7366|7363|7371.5|7368.5|7372.5|7369.5|7365.5|7362.5|316
1637244000000|2021-11-18 14:00:00|7372|7369|7366|7363|7374.5|7371.5|7364.5|7361.5|607
1637247600000|2021-11-18 15:00:00|7365.5|7362.5|7352.5|7349.5|7366|7363|7347.5|7344.5|1368
1637251200000|2021-11-18 16:00:00|7351.5|7348.5|7367.5|7364.5|7368.5|7365.5|7350|7347|810
1637254800000|2021-11-18 17:00:00|7368.5|7365.5|7370.5|7367.5|7373.5|7370.5|7367.5|7364.5|453
1637258400000|2021-11-18 18:00:00|7370|7367|7375.5|7372.5|7377.5|7374.5|7370|7367|349
1637262000000|2021-11-18 19:00:00|7375|7372|7378|7375|7378.5|7375.5|7370|7367|204
1637265600000|2021-11-18 20:00:00|7378.5|7375.5|7380|7377|7380.5|7377.5|7371.5|7368.5|325
1637269200000|2021-11-18 21:00:00|7380.5|7376.5|7381|7377|7383.9|7379.9|7371.4|7367.4|0
1637272800000|2021-11-18 22:00:00|7380.8|7376.8|7377|7375|7386.5|7384.5|7373|7371|314
1637276400000|2021-11-18 23:00:00|7376.5|7374.5|7385.5|7384.5|7394.5|7393.5|7367.5|7366.5|2593
1637280000000|2021-11-19 00:00:00|7386|7385|7383.5|7382.5|7407.5|7406.5|7382.5|7381.5|2221
1637283600000|2021-11-19 01:00:00|7384.5|7383.5|7379.5|7378.5|7389.5|7388.5|7376.5|7375.5|2197
1637287200000|2021-11-19 02:00:00|7380|7379|7387.5|7386.5|7392.5|7391.5|7376|7375|1885
1637290800000|2021-11-19 03:00:00|7388.5|7387.5|7397.5|7396.5|7399.5|7398.5|7383.5|7382.5|2884
1637294400000|2021-11-19 04:00:00|7396.5|7395.5|7390|7389|7398.5|7397.5|7389.5|7388.5|3366
1637298000000|2021-11-19 05:00:00|7390.5|7388.5|7397|7393|7403|7401|7389|7387|4266
1637301600000|2021-11-19 06:00:00|7396.7|7392.7|7404|7401|7408.5|7405.5|7396.7|7392.7|571
1637305200000|2021-11-19 07:00:00|7403.9|7400.9|7397.4|7394.4|7404.4|7401.4|7397.4|7394.4|291
1637308800000|2021-11-19 08:00:00|7397.9|7394.9|7395.9|7392.9|7400.4|7397.4|7390.9|7387.9|578
1637312400000|2021-11-19 09:00:00|7395.4|7392.4|7373.9|7370.9|7401.4|7398.4|7371.4|7368.4|1179
1637316000000|2021-11-19 10:00:00|7374.4|7371.4|7368.4|7365.4|7374.4|7371.4|7351.4|7348.4|1129
1637319600000|2021-11-19 11:00:00|7368.9|7365.9|7348.9|7345.9|7371.9|7368.9|7347.4|7344.4|761
1637323200000|2021-11-19 12:00:00|7349.4|7346.4|7341.4|7338.4|7351.4|7348.4|7336.4|7333.4|969
1637326800000|2021-11-19 13:00:00|7341.9|7338.9|7345.4|7342.4|7348.9|7345.9|7336.9|7333.9|579
1637330400000|2021-11-19 14:00:00|7344.9|7341.9|7356.9|7353.9|7360.4|7357.4|7339.4|7336.4|1291
1637334000000|2021-11-19 15:00:00|7357.4|7354.4|7348.9|7345.9|7357.4|7354.4|7343.4|7340.4|1041
1637337600000|2021-11-19 16:00:00|7349.4|7346.4|7356.4|7353.4|7357.4|7354.4|7347.4|7344.4|536
1637341200000|2021-11-19 17:00:00|7356.9|7353.9|7364.4|7361.4|7367.4|7364.4|7356.4|7353.4|251
1637344800000|2021-11-19 18:00:00|7363.9|7360.9|7355.9|7352.9|7364.4|7361.4|7348.4|7345.4|306
1637348400000|2021-11-19 19:00:00|7356.4|7353.4|7350.4|7347.4|7357.4|7354.4|7349.4|7346.4|330
1637352000000|2021-11-19 20:00:00|7350.9|7347.9|7353.9|7350.9|7356.4|7353.4|7347.9|7344.9|293
1637355600000|2021-11-19 21:00:00|7354.8|7350.8|7361.9|7357.9|7362.3|7358.3|7353.1|7349.1|0
1637532000000|2021-11-21 22:00:00|7364.4|7362.4|7364.4|7362.4|7367.4|7365.4|7356.4|7354.4|438
1637535600000|2021-11-21 23:00:00|7363.9|7361.9|7343.4|7342.4|7365.4|7364.4|7333.4|7332.4|3738
1637539200000|2021-11-22 00:00:00|7342.4|7341.4|7376.4|7375.4|7377.4|7376.4|7340.4|7339.4|4238
1637542800000|2021-11-22 01:00:00|7377.4|7376.4|7360.4|7359.4|7378.4|7377.4|7360.4|7359.4|2157
1637546400000|2021-11-22 02:00:00|7361.4|7360.4|7363.4|7362.4|7374.4|7373.4|7356.9|7355.9|1932
1637550000000|2021-11-22 03:00:00|7362.4|7361.4|7372.4|7371.4|7373.4|7372.4|7362.4|7361.4|1706
1637553600000|2021-11-22 04:00:00|7372.9|7371.9|7357.4|7356.4|7373.4|7372.4|7357.4|7356.4|2408
1637557200000|2021-11-22 05:00:00|7356.4|7355.4|7358.7|7354.7|7358.8|7355.4|7349.4|7347.4|5102
1637560800000|2021-11-22 06:00:00|7358.3|7354.3|7358.9|7355.9|7360.9|7357.9|7354.4|7351.4|338
1637564400000|2021-11-22 07:00:00|7358.4|7355.4|7360.9|7357.9|7364.9|7361.9|7357.9|7354.9|429
1637568000000|2021-11-22 08:00:00|7361.9|7358.9|7366.9|7363.9|7368.9|7365.9|7359.9|7356.9|622
1637571600000|2021-11-22 09:00:00|7366.4|7363.4|7358.4|7355.4|7367.9|7364.9|7357.9|7354.9|283
1637575200000|2021-11-22 10:00:00|7357.9|7354.9|7357.9|7354.9|7362.9|7359.9|7355.9|7352.9|166
1637578800000|2021-11-22 11:00:00|7358.4|7355.4|7349.9|7346.9|7361.9|7358.9|7348.9|7345.9|351
1637582400000|2021-11-22 12:00:00|7350.4|7347.4|7345.9|7342.9|7350.9|7347.9|7343.4|7340.4|413
1637586000000|2021-11-22 13:00:00|7345.4|7342.4|7338.9|7335.9|7346.9|7343.9|7333.9|7330.9|518
1637589600000|2021-11-22 14:00:00|7339.9|7336.9|7361.4|7358.4|7361.9|7358.9|7339.9|7336.9|1071
1637593200000|2021-11-22 15:00:00|7361.9|7358.9|7369.9|7366.9|7375.9|7372.9|7361.4|7358.4|950
1637596800000|2021-11-22 16:00:00|7370.9|7367.9|7353.9|7350.9|7375.9|7372.9|7347.9|7344.9|1492
1637600400000|2021-11-22 17:00:00|7353.4|7350.4|7363.9|7360.9|7367.9|7364.9|7350.9|7347.9|365
1637604000000|2021-11-22 18:00:00|7364.4|7361.4|7358.9|7355.9|7365.9|7362.9|7358.9|7355.9|322
1637607600000|2021-11-22 19:00:00|7358.4|7355.4|7373.9|7370.9|7375.4|7372.4|7358.4|7355.4|244
1637611200000|2021-11-22 20:00:00|7374.4|7371.4|7344.9|7341.9|7380.9|7377.9|7342.9|7339.9|791
1637614800000|2021-11-22 21:00:00|7347.4|7343.4|7346.4|7342.4|7356.1|7352.1|7339.9|7335.9|0
1637618400000|2021-11-22 22:00:00|7346.5|7342.5|7349.9|7347.9|7363.4|7361.4|7344.6|7340.6|470
1637622000000|2021-11-22 23:00:00|7350.4|7348.4|7374.4|7373.4|7390.9|7389.9|7344.9|7343.9|4043
1637625600000|2021-11-23 00:00:00|7373.9|7372.9|7402.9|7401.9|7409.9|7408.9|7370.9|7369.9|3330
1637629200000|2021-11-23 01:00:00|7403.9|7402.9|7393.9|7392.9|7405.9|7404.9|7389.9|7388.9|3112
1637632800000|2021-11-23 02:00:00|7394.4|7393.4|7403.9|7402.9|7404.9|7403.9|7388.9|7387.9|2320
1637636400000|2021-11-23 03:00:00|7404.4|7403.4|7407.9|7406.9|7413.9|7412.9|7398.9|7397.9|2098
1637640000000|2021-11-23 04:00:00|7408.9|7407.9|7407.9|7406.9|7417.9|7416.9|7406.9|7405.9|4083
1637643600000|2021-11-23 05:00:00|7408.3|7406.3|7406.3|7402.3|7412.7|7409.8|7400.2|7396.2|5001
1637647200000|2021-11-23 06:00:00|7406.4|7402.4|7403.8|7400.8|7411.3|7407.8|7402.8|7399.8|768
1637650800000|2021-11-23 07:00:00|7403.3|7400.3|7386.8|7383.8|7405.8|7402.8|7375.8|7372.8|1207
1637654400000|2021-11-23 08:00:00|7387.3|7384.3|7378.8|7375.8|7394.8|7391.8|7360.8|7357.8|1874
1637658000000|2021-11-23 09:00:00|7379.3|7376.3|7386.8|7383.8|7390.3|7387.3|7369.8|7366.8|845
1637661600000|2021-11-23 10:00:00|7387.3|7384.3|7390.8|7387.8|7398.3|7395.3|7386.8|7383.8|552
1637665200000|2021-11-23 11:00:00|7390.3|7387.3|7391.8|7388.8|7395.8|7392.8|7378.8|7375.8|626
1637668800000|2021-11-23 12:00:00|7392.3|7389.3|7386.8|7383.8|7393.8|7390.8|7382.8|7379.8|698
1637672400000|2021-11-23 13:00:00|7385.8|7382.8|7389.8|7386.8|7390.8|7387.8|7385.3|7382.3|659
1637676000000|2021-11-23 14:00:00|7390.3|7387.3|7418.8|7415.8|7420.8|7417.8|7389.3|7386.3|1868
1637679600000|2021-11-23 15:00:00|7419.3|7416.3|7393.8|7390.8|7420.3|7417.3|7393.3|7390.3|2734
1637683200000|2021-11-23 16:00:00|7393.3|7390.3|7390.8|7387.8|7398.8|7395.8|7382.8|7379.8|1164
1637686800000|2021-11-23 17:00:00|7390.3|7387.3|7385.8|7382.8|7397.8|7394.8|7383.8|7380.8|338
1637690400000|2021-11-23 18:00:00|7385.3|7382.3|7397.8|7394.8|7402.8|7399.8|7383.8|7380.8|428
1637694000000|2021-11-23 19:00:00|7397.3|7394.3|7408.8|7405.8|7410.8|7407.8|7390.3|7387.3|391
1637697600000|2021-11-23 20:00:00|7408.3|7405.3|7410.8|7407.8|7414.8|7411.8|7397.3|7394.3|842
1637701200000|2021-11-23 21:00:00|7408.6|7404.6|7406.1|7402.1|7409.4|7405.4|7398.4|7394.4|0
1637704800000|2021-11-23 22:00:00|7405.6|7401.6|7408.8|7406.8|7410.3|7408.3|7402.3|7400.3|418
1637708400000|2021-11-23 23:00:00|7407.3|7405.3|7396.8|7395.8|7408.8|7407.8|7379.8|7378.8|3582
1637712000000|2021-11-24 00:00:00|7394.8|7393.8|7410.8|7409.8|7412.8|7411.8|7389.8|7388.8|2677
1637715600000|2021-11-24 01:00:00|7411.8|7410.8|7414.8|7413.8|7423.8|7422.8|7402.8|7401.8|3402
1637719200000|2021-11-24 02:00:00|7415.3|7414.3|7406.8|7405.8|7415.8|7414.8|7400.8|7399.8|1550
1637722800000|2021-11-24 03:00:00|7407.3|7406.3|7409.8|7408.8|7413.8|7412.8|7388.8|7387.8|2443
1637726400000|2021-11-24 04:00:00|7410.3|7409.3|7402.8|7401.8|7411.8|7410.8|7401.8|7400.8|2525
1637730000000|2021-11-24 05:00:00|7403.3|7401.3|7407.5|7403.5|7408.2|7404.2|7394.3|7392.3|4777
1637733600000|2021-11-24 06:00:00|7407.1|7403.1|7411.9|7408.9|7413.3|7410.3|7401.8|7398.8|524
1637737200000|2021-11-24 07:00:00|7412.4|7409.4|7402.9|7399.9|7415.4|7412.4|7400.9|7397.9|638
1637740800000|2021-11-24 08:00:00|7403.4|7400.4|7405.9|7402.9|7410.9|7407.9|7399.4|7396.4|740
1637744400000|2021-11-24 09:00:00|7405.4|7402.4|7384.9|7381.9|7405.9|7402.9|7379.9|7376.9|821
1637748000000|2021-11-24 10:00:00|7385.9|7382.9|7372.9|7369.9|7390.9|7387.9|7371.9|7368.9|665
1637751600000|2021-11-24 11:00:00|7373.4|7370.4|7383.9|7380.9|7387.9|7384.9|7370.9|7367.9|657
1637755200000|2021-11-24 12:00:00|7384.4|7381.4|7381.9|7378.9|7391.9|7388.9|7378.4|7375.4|586
1637758800000|2021-11-24 13:00:00|7382.4|7379.4|7369.9|7366.9|7386.9|7383.9|7366.4|7363.4|824
1637762400000|2021-11-24 14:00:00|7370.4|7367.4|7363.9|7360.9|7376.9|7373.9|7356.9|7353.9|2696
1637766000000|2021-11-24 15:00:00|7363.4|7360.4|7366.9|7363.9|7371.9|7368.9|7356.9|7353.9|3320
1637769600000|2021-11-24 16:00:00|7366.4|7363.4|7381.9|7378.9|7390.9|7387.9|7365.9|7362.9|1148
1637773200000|2021-11-24 17:00:00|7382.4|7379.4|7391.9|7388.9|7391.9|7388.9|7380.4|7377.4|321
1637776800000|2021-11-24 18:00:00|7391.4|7388.4|7388.9|7385.9|7393.9|7390.9|7388.4|7385.4|361
1637780400000|2021-11-24 19:00:00|7388.4|7385.4|7388.9|7385.9|7394.4|7391.4|7378.9|7375.9|436
1637784000000|2021-11-24 20:00:00|7388.4|7385.4|7402.9|7399.9|7406.9|7403.9|7385.4|7382.4|787
1637787600000|2021-11-24 21:00:00|7407.5|7403.5|7402.4|7398.4|7407.5|7403.5|7401.8|7397.8|0
1637791200000|2021-11-24 22:00:00|7402.1|7398.1|7403.9|7401.9|7421.4|7419.4|7401.1|7397.1|473
1637794800000|2021-11-24 23:00:00|7403.4|7401.4|7388.9|7387.9|7407.9|7406.9|7385.9|7384.9|2787
1637798400000|2021-11-25 00:00:00|7387.9|7386.9|7408.9|7407.9|7411.9|7410.9|7368.9|7367.9|2986
1637802000000|2021-11-25 01:00:00|7407.9|7406.9|7383.8|7382.8|7409.9|7408.9|7380.8|7379.8|1803
1637805600000|2021-11-25 02:00:00|7384.3|7383.3|7392.8|7391.8|7394.8|7393.8|7380.8|7379.8|1149
1637809200000|2021-11-25 03:00:00|7392.3|7391.3|7400.8|7399.8|7411.8|7410.8|7389.8|7388.8|1720
1637812800000|2021-11-25 04:00:00|7401.8|7400.8|7405.8|7404.8|7408.8|7407.8|7398.8|7397.8|2316
1637816400000|2021-11-25 05:00:00|7406.3|7404.3|7409.1|7405.1|7410.8|7408.8|7396.3|7394.3|3730
1637820000000|2021-11-25 06:00:00|7409.5|7405.5|7405.8|7402.8|7412.8|7409.8|7405.8|7402.8|500
1637823600000|2021-11-25 07:00:00|7406.8|7403.8|7405.8|7402.8|7408.3|7405.3|7403.8|7400.8|340
1637827200000|2021-11-25 08:00:00|7406.3|7403.3|7408.8|7405.8|7408.8|7405.8|7400.8|7397.8|686
1637830800000|2021-11-25 09:00:00|7408.3|7405.3|7404.8|7401.8|7412.8|7409.8|7404.8|7401.8|264
1637834400000|2021-11-25 10:00:00|7405.3|7402.3|7403.8|7400.8|7405.8|7402.8|7400.8|7397.8|93
1637838000000|2021-11-25 11:00:00|7403.3|7400.3|7399.8|7396.8|7404.8|7401.8|7397.8|7394.8|283
1637841600000|2021-11-25 12:00:00|7399.3|7396.3|7403.8|7400.8|7405.8|7402.8|7397.8|7394.8|198
1637845200000|2021-11-25 13:00:00|7402.8|7399.8|7397.8|7394.8|7404.8|7401.8|7394.8|7391.8|438
1637848800000|2021-11-25 14:00:00|7397.3|7394.3|7410.8|7407.8|7411.8|7408.8|7396.8|7393.8|648
1637852400000|2021-11-25 15:00:00|7410.3|7407.3|7409.8|7406.8|7413.8|7410.8|7407.3|7404.3|339
1637856000000|2021-11-25 16:00:00|7410.3|7407.3|7409.8|7406.8|7410.3|7407.3|7406.8|7403.8|137
1637859600000|2021-11-25 17:00:00|7410.8|7407.8|7405.3|7402.3|7410.8|7407.8|7404.3|7401.3|41
1637863200000|2021-11-25 18:00:00|7404.8|7401.8|7404.3|7401.3|7404.8|7401.8|7402.8|7399.8|51
1637866800000|2021-11-25 19:00:00|7403.8|7400.8|7402.8|7399.8|7403.8|7400.8|7402.8|7399.8|4
1637870400000|2021-11-25 20:00:00|7403.3|7400.3|7412.3|7409.3|7413.3|7410.3|7402.8|7399.8|150
1637874000000|2021-11-25 21:00:00|7412.8|7408.8|7406.3|7402.3|7412.8|7408.8|7405.7|7401.7|0
1637877600000|2021-11-25 22:00:00|7406.1|7402.1|7399.3|7397.3|7416.3|7414.3|7395.3|7393.3|305
1637881200000|2021-11-25 23:00:00|7400.3|7398.3|7362.3|7361.3|7402.8|7401.8|7357.8|7356.8|2983
1637884800000|2021-11-26 00:00:00|7361.8|7360.8|7356.8|7355.8|7378.8|7377.8|7351.3|7350.3|3519
1637888400000|2021-11-26 01:00:00|7357.8|7356.8|7319.3|7318.3|7360.8|7359.8|7302.3|7301.3|5434
1637892000000|2021-11-26 02:00:00|7320.8|7319.8|7304.8|7303.8|7320.8|7319.8|7296.3|7295.3|4584
1637895600000|2021-11-26 03:00:00|7306.3|7305.3|7268.8|7267.8|7309.8|7308.8|7263.8|7262.8|5428
1637899200000|2021-11-26 04:00:00|7269.8|7268.8|7278.8|7277.8|7285.8|7284.8|7258.8|7257.8|6438
1637902800000|2021-11-26 05:00:00|7279.3|7277.3|7278.6|7274.6|7286.3|7284.3|7271.3|7267.3|6146
1637906400000|2021-11-26 06:00:00|7279|7275|7263.3|7260.3|7280|7276|7256.8|7253.8|1224
1637910000000|2021-11-26 07:00:00|7263.8|7260.8|7220.3|7217.3|7263.8|7260.8|7215.8|7212.8|2364
1637913600000|2021-11-26 08:00:00|7219.8|7216.8|7229.8|7226.8|7234.8|7231.8|7182.3|7179.3|4011
1637917200000|2021-11-26 09:00:00|7230.8|7227.8|7230.8|7227.8|7239.8|7236.8|7210.3|7207.3|1542
1637920800000|2021-11-26 10:00:00|7231.3|7228.3|7227.8|7224.8|7242.3|7239.3|7218.8|7215.8|1343
1637924400000|2021-11-26 11:00:00|7228.3|7225.3|7226.3|7223.3|7243.8|7240.8|7224.3|7221.3|598
1637928000000|2021-11-26 12:00:00|7225.8|7222.8|7225.8|7222.8|7242.3|7239.3|7224.8|7221.8|731
1637931600000|2021-11-26 13:00:00|7226.8|7223.8|7223.8|7220.8|7229.8|7226.8|7217.8|7214.8|777
1637935200000|2021-11-26 14:00:00|7224.3|7221.3|7221.8|7218.8|7237.8|7234.8|7214.8|7211.8|1770
1637938800000|2021-11-26 15:00:00|7221.3|7218.3|7212.8|7209.8|7223.8|7220.8|7203.8|7200.8|2062
1637942400000|2021-11-26 16:00:00|7212.3|7209.3|7194.8|7191.8|7212.3|7209.3|7186.8|7183.8|1326
1637946000000|2021-11-26 17:00:00|7195.3|7192.3|7204.3|7201.3|7222.8|7219.8|7193.8|7190.8|1585
1637949600000|2021-11-26 18:00:00|7204.8|7201.8|7189.3|7186.3|7208.8|7205.8|7184.8|7181.8|561
1637953200000|2021-11-26 19:00:00|7189.8|7186.8|7163.8|7160.8|7190.8|7187.8|7159.3|7156.3|329
1637956800000|2021-11-26 20:00:00|7164.3|7161.3|7170.3|7167.3|7186.3|7183.3|7154.8|7151.8|390
1638136800000|2021-11-28 22:00:00|7191.3|7189.3|7200.8|7198.8|7215.3|7213.3|7185.8|7183.8|1021
1638140400000|2021-11-28 23:00:00|7197.3|7195.3|7223.8|7222.8|7241.8|7240.8|7186.8|7185.8|8921
1638144000000|2021-11-29 00:00:00|7223.3|7222.3|7260.8|7259.8|7266.8|7265.8|7223.3|7222.3|7224
1638147600000|2021-11-29 01:00:00|7261.3|7260.3|7273.8|7272.8|7276.3|7275.3|7237.8|7236.8|6311
1638151200000|2021-11-29 02:00:00|7273.3|7272.3|7263.8|7262.8|7279.8|7278.8|7253.8|7252.8|4067
1638154800000|2021-11-29 03:00:00|7262.8|7261.8|7256.8|7255.8|7266.8|7265.8|7248.8|7247.8|3904
1638158400000|2021-11-29 04:00:00|7257.8|7256.8|7251.8|7250.8|7264.8|7263.8|7247.8|7246.8|5321
1638162000000|2021-11-29 05:00:00|7252.3|7250.3|7227.4|7223.4|7252.3|7250.3|7215.3|7213.3|8670
1638165600000|2021-11-29 06:00:00|7227.6|7223.6|7251.8|7248.8|7252.8|7249.8|7217.8|7214.8|1518
1638169200000|2021-11-29 07:00:00|7252.3|7249.3|7239.8|7236.8|7256.3|7253.3|7236.8|7233.8|1022
1638172800000|2021-11-29 08:00:00|7239.3|7236.3|7217.8|7214.8|7248.3|7245.3|7208.3|7205.3|1213
1638176400000|2021-11-29 09:00:00|7217.3|7214.3|7213.8|7210.8|7233.3|7230.3|7212.8|7209.8|688
1638180000000|2021-11-29 10:00:00|7213.3|7210.3|7234.8|7231.8|7237.8|7234.8|7213.3|7210.3|332
1638183600000|2021-11-29 11:00:00|7234.3|7231.3|7230.8|7227.8|7241.8|7238.8|7230.8|7227.8|223
1638187200000|2021-11-29 12:00:00|7231.3|7228.3|7235.8|7232.8|7237.8|7234.8|7225.8|7222.8|319
1638190800000|2021-11-29 13:00:00|7235.3|7232.3|7254.8|7251.8|7256.3|7253.3|7234.3|7231.3|481
1638194400000|2021-11-29 14:00:00|7254.3|7251.3|7244.3|7241.3|7261.3|7258.3|7237.8|7234.8|1214
1638198000000|2021-11-29 15:00:00|7243.8|7240.8|7231.3|7228.3|7246.8|7243.8|7219.8|7216.8|1645
1638201600000|2021-11-29 16:00:00|7231.8|7228.8|7245.8|7242.8|7247.3|7244.3|7228.8|7225.8|771
1638205200000|2021-11-29 17:00:00|7246.3|7243.3|7267.8|7264.8|7270.8|7267.8|7245.8|7242.8|405
1638208800000|2021-11-29 18:00:00|7268.3|7265.3|7271.8|7268.8|7272.8|7269.8|7265.8|7262.8|329
1638212400000|2021-11-29 19:00:00|7271.3|7268.3|7260.8|7257.8|7271.3|7268.3|7257.8|7254.8|455
1638216000000|2021-11-29 20:00:00|7260.3|7257.3|7256.8|7253.8|7268.8|7265.8|7255.8|7252.8|1037
1638219600000|2021-11-29 21:00:00|7256|7252|7265.5|7261.5|7268.6|7264.6|7253.3|7249.3|0
1638223200000|2021-11-29 22:00:00|7265.6|7261.6|7278.3|7276.3|7279.8|7277.8|7263.8|7259.9|714
1638226800000|2021-11-29 23:00:00|7275.8|7273.8|7304.8|7303.8|7316.8|7315.8|7271.8|7270.8|5217
1638230400000|2021-11-30 00:00:00|7303.8|7302.8|7318.3|7317.3|7330.8|7329.8|7298.8|7297.8|5001
1638234000000|2021-11-30 01:00:00|7318.8|7317.8|7323.8|7322.8|7333.8|7332.8|7312.8|7311.8|3950
1638237600000|2021-11-30 02:00:00|7323.3|7322.3|7321.9|7320.9|7335.8|7334.8|7314.9|7313.9|3435
1638241200000|2021-11-30 03:00:00|7320.4|7319.4|7319.9|7318.9|7321.9|7320.9|7296.9|7295.9|3743
1638244800000|2021-11-30 04:00:00|7320.9|7319.9|7289.9|7288.9|7320.9|7319.9|7285.9|7284.9|6694
1638248400000|2021-11-30 05:00:00|7289.2|7287.2|7203.8|7199.8|7290.2|7288.2|7197|7193|17527
1638252000000|2021-11-30 06:00:00|7203.9|7199.9|7208.7|7205.7|7211.7|7208.7|7167.2|7163.2|3890
1638255600000|2021-11-30 07:00:00|7208.2|7205.2|7204.7|7201.7|7219.7|7216.7|7187.2|7184.2|1475
1638259200000|2021-11-30 08:00:00|7204.2|7201.2|7190.7|7187.7|7209.2|7206.2|7181.7|7178.7|1780
1638262800000|2021-11-30 09:00:00|7190.2|7187.2|7187.7|7184.7|7190.7|7187.7|7166.2|7163.2|1321
1638266400000|2021-11-30 10:00:00|7188.2|7185.2|7189.2|7186.2|7193.7|7190.7|7178.2|7175.2|836
1638270000000|2021-11-30 11:00:00|7189.7|7186.7|7198.2|7195.2|7202.2|7199.2|7179.2|7176.2|555
1638273600000|2021-11-30 12:00:00|7198.7|7195.7|7199.7|7196.7|7218.7|7215.7|7196.2|7193.2|514
1638277200000|2021-11-30 13:00:00|7200.2|7197.2|7223.7|7220.7|7224.7|7221.7|7191.7|7188.7|1526
1638280800000|2021-11-30 14:00:00|7224.2|7221.2|7219.2|7216.2|7233.2|7230.2|7210.7|7207.7|1189
1638284400000|2021-11-30 15:00:00|7218.7|7215.7|7199.7|7196.7|7247.7|7244.7|7199.7|7196.7|2431
1638288000000|2021-11-30 16:00:00|7200.2|7197.2|7195.7|7192.7|7224.2|7221.2|7186.7|7183.7|2513
1638291600000|2021-11-30 17:00:00|7194.7|7191.7|7186.7|7183.7|7198.7|7195.7|7181.7|7178.7|1430
1638295200000|2021-11-30 18:00:00|7187.2|7184.2|7203.2|7200.2|7203.7|7200.7|7177.7|7174.7|536
1638298800000|2021-11-30 19:00:00|7202.7|7199.7|7187.2|7184.2|7213.2|7210.2|7183.7|7180.7|804
1638302400000|2021-11-30 20:00:00|7186.7|7183.7|7199.7|7196.7|7202.7|7199.7|7181.7|7178.7|1637
1638306000000|2021-11-30 21:00:00|7198.2|7195.2|7223.7|7219.7|7225.9|7221.9|7190.1|7186.1|1
1638309600000|2021-11-30 22:00:00|7223.6|7219.6|7223.7|7221.7|7230.2|7226.2|7210.2|7208.2|866
1638313200000|2021-11-30 23:00:00|7223.2|7221.2|7234.7|7233.7|7265.7|7264.7|7219.2|7217.2|5787
1638316800000|2021-12-01 00:00:00|7234.2|7233.2|7190.7|7189.7|7248.7|7247.7|7183.7|7182.7|6758
1638320400000|2021-12-01 01:00:00|7189.7|7188.7|7221.7|7220.7|7221.7|7220.7|7178.7|7177.7|3984
1638324000000|2021-12-01 02:00:00|7222.7|7221.7|7239.7|7238.7|7242.7|7241.7|7221.7|7220.7|3117
1638327600000|2021-12-01 03:00:00|7240.7|7239.7|7227.7|7226.7|7242.7|7241.7|7201.7|7200.7|4977
1638331200000|2021-12-01 04:00:00|7228.2|7227.2|7243.7|7242.7|7247.7|7246.7|7228.2|7227.2|5714
1638334800000|2021-12-01 05:00:00|7243.5|7241.5|7236.9|7232.9|7246.5|7244.5|7226.5|7224.5|6196
1638338400000|2021-12-01 06:00:00|7237|7233|7247|7244|7255|7252|7233|7229|649
1638342000000|2021-12-01 07:00:00|7246|7243|7239.5|7236.5|7249.5|7246.5|7236|7233|1209
1638345600000|2021-12-01 08:00:00|7239|7236|7243|7240|7247.5|7244.5|7227|7224|1463
1638349200000|2021-12-01 09:00:00|7242.5|7239.5|7258.5|7255.5|7264.5|7261.5|7240|7237|660
1638352800000|2021-12-01 10:00:00|7258|7255|7257|7254|7261|7258|7253.5|7250.5|511
1638356400000|2021-12-01 11:00:00|7257.5|7254.5|7266.5|7263.5|7267|7264|7248.5|7245.5|317
1638360000000|2021-12-01 12:00:00|7266|7263|7264|7261|7272|7269|7263|7260|660
1638363600000|2021-12-01 13:00:00|7264.5|7261.5|7263|7260|7265.5|7262.5|7257|7254|685
1638367200000|2021-12-01 14:00:00|7262|7259|7246.5|7243.5|7263|7260|7242.5|7239.5|1146
1638370800000|2021-12-01 15:00:00|7246|7243|7264.5|7261.5|7266|7263|7245|7242|1868
1638374400000|2021-12-01 16:00:00|7265|7262|7271|7268|7291|7288|7261|7258|2595
1638378000000|2021-12-01 17:00:00|7270.5|7267.5|7254|7251|7289.5|7286.5|7253|7250|1033
1638381600000|2021-12-01 18:00:00|7253.5|7250.5|7230|7227|7260|7257|7214.5|7211.5|1223
1638385200000|2021-12-01 19:00:00|7229.5|7226.5|7213.5|7210.5|7232|7229|7209|7206|876
1638388800000|2021-12-01 20:00:00|7214|7211|7162.5|7159.5|7216.5|7213.5|7161.5|7158.5|1678
1638392400000|2021-12-01 21:00:00|7158.8|7154.8|7177.6|7173.6|7179.5|7175.5|7145|7141|1
1638396000000|2021-12-01 22:00:00|7168.6|7164.6|7153|7151|7176.4|7172.4|7131.5|7129.5|1192
1638399600000|2021-12-01 23:00:00|7153.5|7151.5|7187|7186|7194|7193|7152.5|7150.5|4843
1638403200000|2021-12-02 00:00:00|7186|7185|7192|7191|7207|7206|7176|7175|4181
1638406800000|2021-12-02 01:00:00|7192.5|7191.5|7213|7212|7214|7213|7189.5|7188.5|3256
1638410400000|2021-12-02 02:00:00|7212|7211|7236.9|7235.9|7236.9|7235.9|7204.5|7203.5|2829
1638414000000|2021-12-02 03:00:00|7237.4|7236.4|7224.9|7223.9|7237.9|7236.9|7215.9|7214.9|3469
1638417600000|2021-12-02 04:00:00|7225.4|7224.4|7227.4|7226.4|7238.9|7237.9|7224.9|7223.9|3997
1638421200000|2021-12-02 05:00:00|7227.9|7225.9|7222.6|7218.6|7235.4|7233.4|7214.4|7212.4|6065
1638424800000|2021-12-02 06:00:00|7222.5|7218.5|7231.9|7228.9|7233.9|7230.9|7213.4|7210.4|813
1638428400000|2021-12-02 07:00:00|7232.4|7229.4|7217.4|7214.4|7237.9|7234.9|7214.9|7211.9|787
1638432000000|2021-12-02 08:00:00|7217.9|7214.9|7216.4|7213.4|7225.9|7222.9|7200.9|7197.9|1664
1638435600000|2021-12-02 09:00:00|7215.9|7212.9|7234.9|7231.9|7237.9|7234.9|7212.4|7209.4|637
1638439200000|2021-12-02 10:00:00|7235.4|7232.4|7237.4|7234.4|7240.4|7237.4|7213.9|7210.9|554
1638442800000|2021-12-02 11:00:00|7236.9|7233.9|7228.9|7225.9|7238.9|7235.9|7224.9|7221.9|460
1638446400000|2021-12-02 12:00:00|7229.4|7226.4|7217.4|7214.4|7233.9|7230.9|7201.4|7198.4|688
1638450000000|2021-12-02 13:00:00|7216.9|7213.9|7208.4|7205.4|7225.9|7222.9|7208.4|7205.4|616
1638453600000|2021-12-02 14:00:00|7208.9|7205.9|7259.9|7256.9|7260.9|7257.9|7197.9|7194.9|1869
1638457200000|2021-12-02 15:00:00|7259.4|7256.4|7259.4|7256.4|7259.9|7256.9|7226.9|7223.9|1986
1638460800000|2021-12-02 16:00:00|7258.9|7255.9|7267.4|7264.4|7269.9|7266.9|7239.9|7236.9|1318
1638464400000|2021-12-02 17:00:00|7267.9|7264.9|7277.4|7274.4|7290.9|7287.9|7264.9|7261.9|1124
1638468000000|2021-12-02 18:00:00|7277.9|7274.9|7280.9|7277.9|7282.9|7279.9|7262.9|7259.9|670
1638471600000|2021-12-02 19:00:00|7280.4|7277.4|7277.9|7274.9|7287.9|7284.9|7274.9|7271.9|461
1638475200000|2021-12-02 20:00:00|7278.4|7275.4|7273.9|7270.9|7291.9|7288.9|7253.9|7250.9|1422
1638478800000|2021-12-02 21:00:00|7274.2|7270.2|7283.8|7279.8|7285|7281|7264.8|7260.8|0
1638482400000|2021-12-02 22:00:00|7283.1|7279.1|7269.9|7267.9|7285.4|7281.4|7257.4|7255.4|864
1638486000000|2021-12-02 23:00:00|7270.4|7268.4|7237.9|7236.9|7289.4|7288.4|7231.9|7230.9|4555
1638489600000|2021-12-03 00:00:00|7237.4|7236.4|7233.4|7232.4|7242.9|7241.9|7224.9|7223.9|3236
1638493200000|2021-12-03 01:00:00|7232.9|7231.9|7219.4|7218.4|7244.9|7243.9|7210.9|7209.9|3090
1638496800000|2021-12-03 02:00:00|7218.9|7217.9|7223.9|7222.9|7224.9|7223.9|7207.9|7206.9|2145
1638500400000|2021-12-03 03:00:00|7224.4|7223.4|7241.9|7240.9|7246.9|7245.9|7222.9|7221.9|2230
1638504000000|2021-12-03 04:00:00|7242.4|7241.4|7240.9|7239.9|7252.9|7251.9|7237.9|7236.9|2989
1638507600000|2021-12-03 05:00:00|7241.3|7239.3|7256.2|7252.2|7261.4|7257.4|7238.8|7236.8|4168
1638511200000|2021-12-03 06:00:00|7256.6|7252.6|7268.8|7265.8|7269.8|7266.8|7251.6|7247.6|829
1638514800000|2021-12-03 07:00:00|7267.8|7264.8|7279.8|7276.8|7280.8|7277.8|7260.8|7257.8|1014
1638518400000|2021-12-03 08:00:00|7280.8|7277.8|7274.8|7271.8|7283.8|7280.8|7267.8|7264.8|1471
1638522000000|2021-12-03 09:00:00|7275.8|7272.8|7268.3|7265.3|7280.8|7277.8|7266.3|7263.3|618
1638525600000|2021-12-03 10:00:00|7268.8|7265.8|7261.3|7258.3|7270.3|7267.3|7254.8|7251.8|532
1638529200000|2021-12-03 11:00:00|7260.8|7257.8|7273.8|7270.8|7274.8|7271.8|7256.8|7253.8|416
1638532800000|2021-12-03 12:00:00|7274.3|7271.3|7280.8|7277.8|7282.8|7279.8|7271.3|7268.3|364
1638536400000|2021-12-03 13:00:00|7279.8|7276.8|7286.8|7283.8|7293.8|7290.8|7277.3|7274.3|1178
1638540000000|2021-12-03 14:00:00|7287.3|7284.3|7251.3|7248.3|7301.8|7298.8|7248.3|7245.3|1770
1638543600000|2021-12-03 15:00:00|7250.8|7247.8|7225.3|7222.3|7261.8|7258.8|7222.8|7219.8|2079
1638547200000|2021-12-03 16:00:00|7224.8|7221.8|7205.3|7202.3|7232.3|7229.3|7203.8|7200.8|1440
1638550800000|2021-12-03 17:00:00|7205.8|7202.8|7217.8|7214.8|7230.3|7227.3|7200.8|7197.8|669
1638554400000|2021-12-03 18:00:00|7217.3|7214.3|7211.8|7208.8|7229.8|7226.8|7205.8|7202.8|581
1638558000000|2021-12-03 19:00:00|7211.3|7208.3|7206.8|7203.8|7219.8|7216.8|7201.8|7198.8|587
1638561600000|2021-12-03 20:00:00|7207.3|7204.3|7256.8|7253.8|7262.3|7259.3|7199.8|7196.8|1782
1638565200000|2021-12-03 21:00:00|7259|7255|7247.5|7243.5|7265.2|7261.2|7239.5|7235.5|0
1638741600000|2021-12-05 22:00:00|7252.3|7250.3|7232.8|7230.8|7252.3|7250.3|7212.8|7210.8|490
1638745200000|2021-12-05 23:00:00|7236.8|7234.8|7239.8|7238.8|7258.8|7257.8|7225.8|7224.8|4898
1638748800000|2021-12-06 00:00:00|7238.8|7237.8|7226.8|7225.8|7248.8|7247.8|7214.8|7213.8|3567
1638752400000|2021-12-06 01:00:00|7227.3|7226.3|7218.3|7217.3|7234.8|7233.8|7213.8|7212.8|2603
1638756000000|2021-12-06 02:00:00|7218.8|7217.8|7224.5|7223.5|7225.5|7224.5|7208.5|7207.5|2283
1638759600000|2021-12-06 03:00:00|7225|7224|7225.5|7224.5|7240.5|7239.5|7218.5|7217.5|2291
1638763200000|2021-12-06 04:00:00|7226|7225|7255.5|7254.5|7262.5|7261.5|7225.5|7224.5|4943
1638766800000|2021-12-06 05:00:00|7256|7254|7273.6|7269.6|7300.5|7298.5|7243|7241|6709
1638770400000|2021-12-06 06:00:00|7273.9|7269.9|7267|7264|7282.5|7278.5|7261.5|7258.5|1090
1638774000000|2021-12-06 07:00:00|7267.5|7264.5|7268.5|7265.5|7276.5|7273.5|7265.5|7262.5|704
1638777600000|2021-12-06 08:00:00|7268|7265|7262.5|7259.5|7275.5|7272.5|7256.5|7253.5|867
1638781200000|2021-12-06 09:00:00|7262|7259|7251.5|7248.5|7273.5|7270.5|7248.5|7245.5|753
1638784800000|2021-12-06 10:00:00|7252|7249|7244|7241|7258.5|7255.5|7241.5|7238.5|613
1638788400000|2021-12-06 11:00:00|7243.5|7240.5|7267.5|7264.5|7268.5|7265.5|7243.5|7240.5|627
1638792000000|2021-12-06 12:00:00|7269|7266|7263|7260|7271|7268|7259.5|7256.5|281
1638795600000|2021-12-06 13:00:00|7263.5|7260.5|7275|7272|7277|7274|7262.5|7259.5|530
1638799200000|2021-12-06 14:00:00|7274.5|7271.5|7290.5|7287.5|7291.5|7288.5|7261.5|7258.5|1248
1638802800000|2021-12-06 15:00:00|7291.5|7288.5|7316.5|7313.5|7317.5|7314.5|7280.5|7277.5|1388
1638806400000|2021-12-06 16:00:00|7317|7314|7300|7297|7317.5|7314.5|7297|7294|684
1638810000000|2021-12-06 17:00:00|7300.5|7297.5|7324.5|7321.5|7325.5|7322.5|7299.5|7296.5|658
1638813600000|2021-12-06 18:00:00|7325.5|7322.5|7323.5|7320.5|7330.5|7327.5|7319.5|7316.5|622
1638817200000|2021-12-06 19:00:00|7323|7320|7313.5|7310.5|7326.5|7323.5|7312|7309|430
1638820800000|2021-12-06 20:00:00|7314|7311|7314|7311|7321.5|7318.5|7307|7304|804
1638824400000|2021-12-06 21:00:00|7315|7310.2|7319.2|7315.2|7319.5|7315.5|7309.3|7305.3|0
1638828000000|2021-12-06 22:00:00|7318.8|7314.8|7310|7308|7318.8|7314.8|7298|7296|533
1638831600000|2021-12-06 23:00:00|7311|7309|7292.5|7291.5|7317.5|7316.5|7284.5|7283.5|3274
1638835200000|2021-12-07 00:00:00|7292|7291|7279.5|7278.5|7292.5|7291.5|7270.5|7269.5|2683
1638838800000|2021-12-07 01:00:00|7278.5|7277.5|7294.5|7293.5|7301.5|7300.5|7278.5|7277.5|2632
1638842400000|2021-12-07 02:00:00|7294|7293|7273.5|7272.5|7299|7298|7272.5|7271.5|2104
1638846000000|2021-12-07 03:00:00|7274|7273|7291.5|7290.5|7296|7295|7272|7271|3014
1638849600000|2021-12-07 04:00:00|7291|7290|7322.5|7321.5|7331|7330|7290.5|7289.5|5393
1638853200000|2021-12-07 05:00:00|7323|7321|7336.8|7332.8|7337.6|7333.6|7307|7305|5808
1638856800000|2021-12-07 06:00:00|7336.4|7332.4|7330.5|7327.5|7337.3|7333.3|7326.5|7323.5|774
1638860400000|2021-12-07 07:00:00|7330|7327|7337.5|7334.5|7339.5|7336.5|7327|7324|998
1638864000000|2021-12-07 08:00:00|7337|7334|7353.5|7350.5|7355.5|7352.5|7333.5|7330.5|1155
1638867600000|2021-12-07 09:00:00|7354|7351|7359.5|7356.5|7364.5|7361.5|7352.5|7349.5|862
1638871200000|2021-12-07 10:00:00|7359|7356|7368|7365|7371.5|7368.5|7358.5|7355.5|870
1638874800000|2021-12-07 11:00:00|7367.5|7364.5|7353.5|7350.5|7368.5|7365.5|7353.5|7350.5|299
1638878400000|2021-12-07 12:00:00|7348.5|7345.5|7346.5|7343.5|7351.5|7348.5|7342|7339|370
1638882000000|2021-12-07 13:00:00|7347|7344|7336.5|7333.5|7348.5|7345.5|7336.5|7333.5|782
1638885600000|2021-12-07 14:00:00|7337.5|7334.5|7369.5|7366.5|7369.5|7366.5|7336.5|7333.5|1131
1638889200000|2021-12-07 15:00:00|7370|7367|7389.5|7386.5|7389.5|7386.5|7369|7366|1811
1638892800000|2021-12-07 16:00:00|7390|7387|7394|7391|7400|7397|7389.5|7386.5|2027
1638896400000|2021-12-07 17:00:00|7393.5|7390.5|7397.5|7394.5|7397.5|7394.5|7390.5|7387.5|775
1638900000000|2021-12-07 18:00:00|7396.5|7393.5|7386.5|7383.5|7396.5|7393.5|7384.5|7381.5|502
1638903600000|2021-12-07 19:00:00|7385.5|7382.5|7387.5|7384.5|7391.5|7388.5|7382|7379|487
1638907200000|2021-12-07 20:00:00|7386.5|7383.5|7383.5|7380.5|7388.5|7385.5|7363.5|7360.5|1058
1638910800000|2021-12-07 21:00:00|7389.3|7385.3|7392.5|7388.5|7399.2|7395.2|7383|7379|50
1638914400000|2021-12-07 22:00:00|7392.6|7388.6|7378|7376|7393.1|7389.1|7372|7370|438
1638918000000|2021-12-07 23:00:00|7379.5|7377.5|7364.5|7363.5|7392.5|7391.5|7360.5|7359.5|3674
1638921600000|2021-12-08 00:00:00|7363|7362|7381.5|7380.5|7383|7382|7354.5|7353.5|3047
1638925200000|2021-12-08 01:00:00|7380.5|7379.5|7391.5|7390.5|7392.5|7391.5|7364.5|7363.5|2683
1638928800000|2021-12-08 02:00:00|7392|7391|7391.5|7390.5|7403.5|7402.5|7390.5|7389.5|3190
1638932400000|2021-12-08 03:00:00|7392.5|7391.5|7428.5|7427.5|7430.5|7429.5|7392.5|7391.5|5313
1638936000000|2021-12-08 04:00:00|7428|7427|7422.5|7421.5|7448.5|7447.5|7422.5|7421.5|6620
1638939600000|2021-12-08 05:00:00|7423|7421|7424.3|7420.3|7425|7422|7400|7398|8567
1638943200000|2021-12-08 06:00:00|7424.1|7420.1|7418.5|7415.5|7425.1|7421.1|7412.5|7409.5|529
1638946800000|2021-12-08 07:00:00|7418|7415|7416|7413|7420.5|7417.5|7407|7404|448
1638950400000|2021-12-08 08:00:00|7415.5|7412.5|7430.5|7427.5|7432|7429|7413|7410|830
1638954000000|2021-12-08 09:00:00|7430|7427|7414.5|7411.5|7430|7427|7409.5|7406.5|374
1638957600000|2021-12-08 10:00:00|7415.5|7412.5|7401|7398|7416|7413|7400.5|7397.5|377
1638961200000|2021-12-08 11:00:00|7400.5|7397.5|7419.5|7416.5|7432.5|7429.5|7398|7395|918
1638964800000|2021-12-08 12:00:00|7420|7417|7408.5|7405.5|7424.5|7421.5|7403.5|7400.5|369
1638968400000|2021-12-08 13:00:00|7409|7406|7404.5|7401.5|7412.5|7409.5|7401.5|7398.5|541
1638972000000|2021-12-08 14:00:00|7405|7402|7395.5|7392.5|7407.5|7404.5|7387.5|7384.5|927
1638975600000|2021-12-08 15:00:00|7396|7393|7381.5|7378.5|7401.5|7398.5|7379.5|7376.5|1622
1638979200000|2021-12-08 16:00:00|7382|7379|7380|7377|7388.5|7385.5|7371.5|7368.5|1275
1638982800000|2021-12-08 17:00:00|7379.5|7376.5|7377.5|7374.5|7382.5|7379.5|7373.5|7370.5|372
1638986400000|2021-12-08 18:00:00|7377|7374|7380.5|7377.5|7382.5|7379.5|7374.5|7371.5|408
1638990000000|2021-12-08 19:00:00|7381.5|7378.5|7386.5|7383.5|7386.5|7383.5|7376.5|7373.5|241
1638993600000|2021-12-08 20:00:00|7386|7383|7391|7388|7391.5|7388.5|7384.5|7381.5|954
1638997200000|2021-12-08 21:00:00|7386.6|7382.6|7387.2|7383.2|7391.1|7387.1|7384.7|7380.7|0
1639000800000|2021-12-08 22:00:00|7386.8|7382.8|7391.5|7389.5|7414.5|7412.5|7386.1|7382.1|826
1639004400000|2021-12-08 23:00:00|7389|7387|7401.5|7400.5|7409.5|7408.5|7387.5|7386|3062
1639008000000|2021-12-09 00:00:00|7401|7400|7388|7387|7403.5|7402.5|7377.5|7376.5|2688
1639011600000|2021-12-09 01:00:00|7387.5|7386.5|7407.5|7406.5|7407.5|7406.5|7382.5|7381.5|2744
1639015200000|2021-12-09 02:00:00|7407|7406|7418.5|7417.5|7418.5|7417.5|7405.5|7404.5|2684
1639018800000|2021-12-09 03:00:00|7419.5|7418.5|7401.5|7400.5|7421.5|7420.5|7401|7400|3004
1639022400000|2021-12-09 04:00:00|7401|7400|7395.5|7394.5|7411.5|7410.5|7394.5|7393.5|3790
1639026000000|2021-12-09 05:00:00|7396|7394|7382.1|7378.1|7401|7399|7378|7376|5681
1639029600000|2021-12-09 06:00:00|7382|7378|7382.5|7379.5|7387.5|7384.5|7370.5|7367.5|1320
1639033200000|2021-12-09 07:00:00|7382|7379|7389.5|7386.5|7391.5|7388.5|7380.5|7377.5|1349
1639036800000|2021-12-09 08:00:00|7388.5|7385.5|7378.5|7375.5|7390.5|7387.5|7374|7371|1033
1639040400000|2021-12-09 09:00:00|7379|7376|7380.5|7377.5|7382.5|7379.5|7372.5|7369.5|545
1639044000000|2021-12-09 10:00:00|7379.5|7376.5|7378|7375|7380.5|7377.5|7369|7366|389
1639047600000|2021-12-09 11:00:00|7378.5|7375.5|7375.5|7372.5|7380.5|7377.5|7369.5|7366.5|416
1639051200000|2021-12-09 12:00:00|7376|7373|7374|7371|7381.5|7378.5|7370.5|7367.5|282
1639054800000|2021-12-09 13:00:00|7373.5|7370.5|7375.5|7372.5|7376|7373|7366.5|7363.5|373
1639058400000|2021-12-09 14:00:00|7376.5|7373.5|7373.5|7370.5|7379.5|7376.5|7365.5|7362.5|517
1639062000000|2021-12-09 15:00:00|7373|7370|7371.5|7368.5|7380.5|7377.5|7360.5|7357.5|978
1639065600000|2021-12-09 16:00:00|7371|7368|7365|7362|7374|7371|7363|7360|595
1639069200000|2021-12-09 17:00:00|7364.5|7361.5|7376.5|7373.5|7376.5|7373.5|7359.5|7356.5|452
1639072800000|2021-12-09 18:00:00|7376|7373|7374.5|7371.5|7378|7375|7369.5|7366.5|387
1639076400000|2021-12-09 19:00:00|7374|7371|7368|7365|7377.5|7374.5|7364.5|7361.5|240
1639080000000|2021-12-09 20:00:00|7367.5|7364.5|7368|7365|7376.5|7373.5|7362.5|7359.5|853
1639083600000|2021-12-09 21:00:00|7367.8|7363.8|7370.1|7366.1|7372.1|7368.1|7361.2|7357.2|0
1639087200000|2021-12-09 22:00:00|7369.3|7365.3|7352.5|7350.5|7372.2|7368.2|7352|7350|407
1639090800000|2021-12-09 23:00:00|7353|7351|7362.5|7361.5|7371.5|7370.5|7353|7351|2836
1639094400000|2021-12-10 00:00:00|7362|7361|7352.5|7351.5|7372|7371|7349.5|7348.5|2961
1639098000000|2021-12-10 01:00:00|7353|7352|7352.5|7351.5|7364.5|7363.5|7347.5|7346.5|2862
1639101600000|2021-12-10 02:00:00|7351.5|7350.5|7354.5|7353.5|7355.5|7354.5|7346.5|7345.5|2460
1639105200000|2021-12-10 03:00:00|7353.5|7352.5|7345|7344|7356.5|7355.5|7336.5|7335.5|2838
1639108800000|2021-12-10 04:00:00|7345.5|7344.5|7357.5|7356.5|7363.5|7362.5|7341.5|7340.5|3846
1639112400000|2021-12-10 05:00:00|7358|7356|7349.5|7345.5|7365|7363|7347.7|7343.7|5120
1639116000000|2021-12-10 06:00:00|7349.1|7345.1|7351.5|7348.5|7362.5|7359.5|7345.5|7342.5|699
1639119600000|2021-12-10 07:00:00|7350.5|7347.5|7345.5|7342.5|7352.5|7349.5|7341.5|7338.5|506
1639123200000|2021-12-10 08:00:00|7346|7343|7355.5|7352.5|7356.5|7353.5|7344|7341|505
1639126800000|2021-12-10 09:00:00|7356.5|7353.5|7356|7353|7357|7354|7348.5|7345.5|289
1639130400000|2021-12-10 10:00:00|7356.5|7353.5|7361|7358|7362|7359|7354|7351|231
1639134000000|2021-12-10 11:00:00|7361.5|7358.5|7373.5|7370.5|7374.5|7371.5|7361|7358|359
1639137600000|2021-12-10 12:00:00|7373|7370|7372|7369|7375.5|7372.5|7370|7367|442
1639141200000|2021-12-10 13:00:00|7371.5|7368.5|7381|7378|7388.5|7385.5|7363.5|7360.5|670
1639144800000|2021-12-10 14:00:00|7381.5|7378.5|7368|7365|7384.5|7381.5|7366.5|7363.5|1049
1639148400000|2021-12-10 15:00:00|7367.5|7364.5|7354.5|7351.5|7371|7368|7349.5|7346.5|1242
1639152000000|2021-12-10 16:00:00|7354|7351|7360.5|7357.5|7364.5|7361.5|7345.5|7342.5|673
1639155600000|2021-12-10 17:00:00|7361|7358|7364|7361|7365.5|7362.5|7356|7353|276
1639159200000|2021-12-10 18:00:00|7364.5|7361.5|7364.5|7361.5|7371.5|7368.5|7360|7357|275
1639162800000|2021-12-10 19:00:00|7364|7361|7360.5|7357.5|7366.5|7363.5|7358.5|7355.5|182
1639166400000|2021-12-10 20:00:00|7360|7357|7369|7366|7371.5|7368.5|7358.5|7355.5|330
1639170000000|2021-12-10 21:00:00|7367.5|7363.5|7369.6|7365.6|7370.5|7366.5|7362.9|7358.9|0
1639346400000|2021-12-12 22:00:00|7377.5|7375.5|7374.5|7372.5|7385.5|7383.5|7373|7371|408
1639350000000|2021-12-12 23:00:00|7374|7372|7394.5|7393.5|7397.5|7396.5|7369.5|7368.5|3393
1639353600000|2021-12-13 00:00:00|7395.5|7394.5|7409.5|7408.5|7412.5|7411.5|7379|7378|3789
1639357200000|2021-12-13 01:00:00|7408.5|7407.5|7394.5|7393.5|7421.5|7420.5|7393.5|7392.5|3128
1639360800000|2021-12-13 02:00:00|7393.5|7392.5|7397.1|7396.1|7403.1|7402.1|7389.5|7388.5|1523
1639364400000|2021-12-13 03:00:00|7398.1|7397.1|7410.1|7409.1|7410.1|7409.1|7396.1|7395.1|2032
1639368000000|2021-12-13 04:00:00|7409.1|7408.1|7403.1|7402.1|7410.1|7409.1|7394.1|7393.1|2833
1639371600000|2021-12-13 05:00:00|7403.6|7401.6|7388.2|7384.2|7405.6|7403.6|7378.6|7376.6|5877
1639375200000|2021-12-13 06:00:00|7388.1|7384.1|7397.6|7394.6|7398.1|7395.1|7381.8|7377.8|595
1639378800000|2021-12-13 07:00:00|7398.1|7395.1|7391.6|7388.6|7400.1|7397.1|7390.1|7387.1|634
1639382400000|2021-12-13 08:00:00|7392.1|7389.1|7398.1|7395.1|7404.1|7401.1|7381.6|7378.6|807
1639386000000|2021-12-13 09:00:00|7397.6|7394.6|7403.6|7400.6|7412.6|7409.6|7397.1|7394.1|401
1639389600000|2021-12-13 10:00:00|7404.1|7401.1|7404.6|7401.6|7409.1|7406.1|7399.1|7396.1|428
1639393200000|2021-12-13 11:00:00|7405.1|7402.1|7405.1|7402.1|7413.1|7410.1|7400.1|7397.1|233
1639396800000|2021-12-13 12:00:00|7405.6|7402.6|7392.6|7389.6|7405.6|7402.6|7389.6|7386.6|597
1639400400000|2021-12-13 13:00:00|7392.1|7389.1|7390.1|7387.1|7395.1|7392.1|7389.6|7386.6|313
1639404000000|2021-12-13 14:00:00|7389.6|7386.6|7368.1|7365.1|7390.1|7387.1|7363.1|7360.1|1745
1639407600000|2021-12-13 15:00:00|7367.6|7364.6|7358.1|7355.1|7376.1|7373.1|7347.6|7344.6|1894
1639411200000|2021-12-13 16:00:00|7357.6|7354.6|7353.1|7350.1|7361.1|7358.1|7346.1|7343.1|906
1639414800000|2021-12-13 17:00:00|7352.6|7349.6|7357.1|7354.1|7364.1|7361.1|7348.6|7345.6|414
1639418400000|2021-12-13 18:00:00|7356.6|7353.6|7354.1|7351.1|7361.1|7358.1|7349.6|7346.6|570
1639422000000|2021-12-13 19:00:00|7353.6|7350.6|7356.1|7353.1|7359.1|7356.1|7349.6|7346.6|451
1639425600000|2021-12-13 20:00:00|7356.6|7353.6|7341.1|7338.1|7359.6|7356.6|7335.1|7332.1|1331
1639429200000|2021-12-13 21:00:00|7344.5|7340.5|7350.8|7346.8|7353.9|7349.9|7336.4|7332.4|0
1639432800000|2021-12-13 22:00:00|7350.9|7346.9|7335.1|7333.1|7352.1|7348.1|7333.6|7331.6|465
1639436400000|2021-12-13 23:00:00|7335.6|7333.6|7356.1|7355.1|7358.1|7357.1|7335.6|7333.6|3590
1639440000000|2021-12-14 00:00:00|7355.1|7354.1|7369.6|7368.6|7375.1|7374.1|7354.1|7353.1|3245
1639443600000|2021-12-14 01:00:00|7370.1|7369.1|7363.1|7362.1|7382.1|7381.1|7360.1|7359.1|2688
1639447200000|2021-12-14 02:00:00|7362.6|7361.6|7381.4|7380.4|7384.1|7383.1|7360.1|7359.1|2091
1639450800000|2021-12-14 03:00:00|7381.9|7380.9|7390.4|7389.4|7394.4|7393.4|7375.9|7374.9|2321
1639454400000|2021-12-14 04:00:00|7390.9|7389.9|7389.4|7388.4|7397.4|7396.4|7387.4|7386.4|2226
1639458000000|2021-12-14 05:00:00|7389.9|7387.9|7382.6|7378.6|7390.9|7388.9|7374.9|7372.9|3561
1639461600000|2021-12-14 06:00:00|7382.2|7378.2|7378.9|7375.9|7385.4|7382.4|7370.9|7367.9|541
1639465200000|2021-12-14 07:00:00|7379.4|7376.4|7377.9|7374.9|7385.4|7382.4|7375.9|7372.9|428
1639468800000|2021-12-14 08:00:00|7378.4|7375.4|7381.4|7378.4|7386.4|7383.4|7377.4|7374.4|745
1639472400000|2021-12-14 09:00:00|7380.9|7377.9|7361.4|7358.4|7387.4|7384.4|7358.4|7355.4|640
1639476000000|2021-12-14 10:00:00|7360.9|7357.9|7368.9|7365.9|7371.9|7368.9|7358.9|7355.9|512
1639479600000|2021-12-14 11:00:00|7368.4|7365.4|7368.4|7365.4|7376.4|7373.4|7366.4|7363.4|279
1639483200000|2021-12-14 12:00:00|7368.9|7365.9|7367.4|7364.4|7373.9|7370.9|7366.4|7363.4|178
1639486800000|2021-12-14 13:00:00|7366.9|7363.9|7350.9|7347.9|7372.4|7369.4|7346.4|7343.4|523
1639490400000|2021-12-14 14:00:00|7350.4|7347.4|7358.4|7355.4|7366.9|7363.9|7339.4|7336.4|982
1639494000000|2021-12-14 15:00:00|7357.9|7354.9|7325.4|7322.4|7364.9|7361.9|7321.4|7318.4|1063
1639497600000|2021-12-14 16:00:00|7324.9|7321.9|7325.4|7322.4|7336.4|7333.4|7321.4|7318.4|587
1639501200000|2021-12-14 17:00:00|7324.9|7321.9|7319.9|7316.9|7326.4|7323.4|7315.9|7312.9|175
1639504800000|2021-12-14 18:00:00|7319.4|7316.4|7324.9|7321.9|7330.9|7327.9|7318.4|7315.4|150
1639508400000|2021-12-14 19:00:00|7324.4|7321.4|7341.4|7338.4|7343.9|7340.9|7323.4|7320.4|282
1639512000000|2021-12-14 20:00:00|7340.4|7337.4|7351.4|7348.4|7358.9|7355.9|7339.4|7336.4|456
1639515600000|2021-12-14 21:00:00|7355|7351|7351.2|7347.2|7355.4|7351.4|7344.3|7340.3|0
1639519200000|2021-12-14 22:00:00|7351.4|7347.4|7350.9|7348.9|7362.4|7360.4|7343.4|7341.4|76
1639522800000|2021-12-14 23:00:00|7350.4|7348.4|7348.4|7347.4|7367.9|7366.9|7338.4|7337.4|1434
1639526400000|2021-12-15 00:00:00|7347.9|7346.9|7334.4|7333.4|7363.4|7362.4|7330.4|7329.4|1438
1639530000000|2021-12-15 01:00:00|7333.4|7332.4|7319.9|7318.9|7334.9|7333.9|7303.4|7302.4|1412
1639533600000|2021-12-15 02:00:00|7319.4|7318.4|7332.4|7331.4|7333.4|7332.4|7312.4|7311.4|955
1639537200000|2021-12-15 03:00:00|7332.9|7331.9|7334.9|7333.9|7340.4|7339.4|7331.4|7330.4|576
1639540800000|2021-12-15 04:00:00|7334.4|7333.4|7320.5|7319.5|7334.9|7333.9|7319|7318|1673
1639544400000|2021-12-15 05:00:00|7321.5|7320.5|7319|7315|7330.5|7328.5|7310|7308|6163
1639548000000|2021-12-15 06:00:00|7320.1|7316.1|7314|7311|7326|7323|7314|7311|1253
1639551600000|2021-12-15 07:00:00|7315|7312|7322|7319|7324|7321|7306|7303|785
1639555200000|2021-12-15 08:00:00|7322.5|7319.5|7324|7321|7329|7326|7322|7319|735
1639558800000|2021-12-15 09:00:00|7324.5|7321.5|7317|7314|7327|7324|7314|7311|561
1639562400000|2021-12-15 10:00:00|7316.5|7313.5|7322.5|7319.5|7322.5|7319.5|7316|7313|409
1639566000000|2021-12-15 11:00:00|7323|7320|7320.5|7317.5|7324.5|7321.5|7318|7315|167
1639569600000|2021-12-15 12:00:00|7321|7318|7317|7314|7324|7321|7316|7313|426
1639573200000|2021-12-15 13:00:00|7316.5|7313.5|7316|7313|7320.5|7317.5|7314.5|7311.5|599
1639576800000|2021-12-15 14:00:00|7317|7314|7300|7297|7320|7317|7296|7293|1076
1639580400000|2021-12-15 15:00:00|7299.5|7296.5|7300|7297|7310|7307|7294|7291|1497
1639584000000|2021-12-15 16:00:00|7299.5|7296.5|7296.5|7293.5|7304|7301|7289|7286|926
1639587600000|2021-12-15 17:00:00|7296|7293|7304|7301|7307|7304|7296|7293|426
1639591200000|2021-12-15 18:00:00|7304.5|7301.5|7296.5|7293.5|7305|7302|7292|7289|635
1639594800000|2021-12-15 19:00:00|7295|7292|7310|7307|7327|7324|7286.5|7283.5|1630
1639598400000|2021-12-15 20:00:00|7310.5|7307.5|7353.5|7350.5|7355|7352|7309|7306|1865
1639602000000|2021-12-15 21:00:00|7353.6|7349.6|7356.4|7352.4|7360.3|7356.3|7348.5|7344.5|0
1639605600000|2021-12-15 22:00:00|7356.3|7352.3|7345.5|7343.5|7362|7360|7338.5|7336.5|903
1639609200000|2021-12-15 23:00:00|7346|7344|7326.5|7325.5|7353.5|7352.5|7310.5|7309.5|6797
1639612800000|2021-12-16 00:00:00|7327|7326|7319|7318|7336|7335|7297|7296|6070
1639616400000|2021-12-16 01:00:00|7318.5|7317.5|7289.5|7288.5|7322|7321|7281|7280|4180
1639620000000|2021-12-16 02:00:00|7290|7289|7305.5|7304.5|7307.5|7306.5|7283.5|7282.5|3162
1639623600000|2021-12-16 03:00:00|7306|7305|7303|7302|7310|7309|7292|7291|2846
1639627200000|2021-12-16 04:00:00|7304|7303|7311|7310|7312|7311|7292.5|7291.5|4307
1639630800000|2021-12-16 05:00:00|7311.5|7309.5|7306.9|7302.9|7323.5|7321.5|7292.5|7290.5|8948
1639634400000|2021-12-16 06:00:00|7306.5|7302.5|7320|7317|7323|7320|7304.5|7301.5|971
1639638000000|2021-12-16 07:00:00|7320.5|7317.5|7331|7328|7338|7335|7316|7313|1198
1639641600000|2021-12-16 08:00:00|7330.5|7327.5|7329|7326|7336|7333|7317|7314|1203
1639645200000|2021-12-16 09:00:00|7328.5|7325.5|7319|7316|7330|7327|7316|7313|926
1639648800000|2021-12-16 10:00:00|7318.5|7315.5|7333|7330|7333.5|7330.5|7316|7313|824
1639652400000|2021-12-16 11:00:00|7333.5|7330.5|7345|7342|7347|7344|7333|7330|944
1639656000000|2021-12-16 12:00:00|7344.5|7341.5|7334.5|7331.5|7344.5|7341.5|7333|7330|922
1639659600000|2021-12-16 13:00:00|7335|7332|7324|7321|7336|7333|7319.5|7316.5|388
1639663200000|2021-12-16 14:00:00|7324.5|7321.5|7326.5|7323.5|7337|7334|7316.5|7313.5|1267
1639666800000|2021-12-16 15:00:00|7327|7324|7346.5|7343.5|7352.5|7349.5|7321|7318|2124
1639670400000|2021-12-16 16:00:00|7346|7343|7328.5|7325.5|7347.5|7344.5|7327.5|7324.5|1265
1639674000000|2021-12-16 17:00:00|7328|7325|7315|7312|7331.5|7328.5|7315|7312|329
1639677600000|2021-12-16 18:00:00|7315.5|7312.5|7318.5|7315.5|7330.5|7327.5|7315|7312|384
1639681200000|2021-12-16 19:00:00|7319|7316|7306.5|7303.5|7325.5|7322.5|7297.5|7294.5|474
1639684800000|2021-12-16 20:00:00|7306|7303|7313|7310|7331|7328|7299|7296|987
1639688400000|2021-12-16 21:00:00|7308.8|7304.8|7320.2|7316.2|7325.1|7321.1|7306.7|7302.7|0
1639692000000|2021-12-16 22:00:00|7320.3|7316.3|7324.5|7322.5|7331.5|7329.5|7306|7302|387
1639695600000|2021-12-16 23:00:00|7324|7322|7345.5|7344.5|7351.5|7350.5|7318|7317|4752
1639699200000|2021-12-17 00:00:00|7346|7345|7340|7339|7352|7351|7335.5|7334.5|4212
1639702800000|2021-12-17 01:00:00|7341|7340|7349|7348|7351|7350|7337|7336|2506
1639706400000|2021-12-17 02:00:00|7350|7349|7357|7356|7361|7360|7349|7348|2919
1639710000000|2021-12-17 03:00:00|7356.5|7355.5|7327|7326|7356.5|7355.5|7324|7323|3169
1639713600000|2021-12-17 04:00:00|7326|7325|7329|7328|7335|7334|7314|7313|5133
1639717200000|2021-12-17 05:00:00|7329.5|7327.5|7312.2|7308.2|7339|7337|7301.5|7299.5|11426
1639720800000|2021-12-17 06:00:00|7312.6|7308.6|7318.5|7315.5|7323|7320|7312.6|7308.6|435
1639724400000|2021-12-17 07:00:00|7318|7315|7330|7327|7334|7331|7316|7313|713
1639728000000|2021-12-17 08:00:00|7330.5|7327.5|7325|7322|7338|7335|7324|7321|1331
1639731600000|2021-12-17 09:00:00|7324.5|7321.5|7325|7322|7326.5|7323.5|7305|7302|1054
1639735200000|2021-12-17 10:00:00|7325.5|7322.5|7324|7321|7328|7325|7314|7311|529
1639738800000|2021-12-17 11:00:00|7324.5|7321.5|7330.5|7327.5|7331|7328|7319|7316|401
1639742400000|2021-12-17 12:00:00|7330|7327|7311.5|7308.5|7332|7329|7310.5|7307.5|660
1639746000000|2021-12-17 13:00:00|7312|7309|7322|7319|7324.5|7321.5|7304|7301|520
1639749600000|2021-12-17 14:00:00|7321.5|7318.5|7303|7300|7323|7320|7291|7288|1283
1639753200000|2021-12-17 15:00:00|7302.5|7299.5|7326|7323|7333|7330|7285|7282|2104
1639756800000|2021-12-17 16:00:00|7326.5|7323.5|7307|7304|7337.5|7334.5|7299|7296|1407
1639760400000|2021-12-17 17:00:00|7306.5|7303.5|7317|7314|7323|7320|7297.5|7294.5|418
1639764000000|2021-12-17 18:00:00|7316|7313|7335.5|7332.5|7336|7333|7309.5|7306.5|238
1639767600000|2021-12-17 19:00:00|7335|7332|7321.5|7318.5|7335.5|7332.5|7315.5|7312.5|273
1639771200000|2021-12-17 20:00:00|7322|7319|7281.5|7278.5|7328|7325|7281.5|7278.5|1440
1639774800000|2021-12-17 21:00:00|7283.3|7279.3|7301.5|7297.5|7302.8|7298.8|7282.1|7278.1|0
1639951200000|2021-12-19 22:00:00|7296.5|7294.5|7298|7296|7308|7306|7293.5|7291.5|522
1639954800000|2021-12-19 23:00:00|7297.5|7295.5|7285.5|7284.5|7308|7307|7276.5|7275.5|3553
1639958400000|2021-12-20 00:00:00|7285|7284|7286|7285|7290|7289|7264|7263|3173
1639962000000|2021-12-20 01:00:00|7286.5|7285.5|7280|7279|7295|7294|7276|7275|2366
1639965600000|2021-12-20 02:00:00|7279.5|7278.5|7290|7289|7304|7303|7276.5|7275.5|3449
1639969200000|2021-12-20 03:00:00|7290.5|7289.5|7296|7295|7309|7308|7286.5|7285.5|3271
1639972800000|2021-12-20 04:00:00|7296.5|7295.5|7291.5|7290.5|7307.5|7306.5|7291.5|7290.5|4048
1639976400000|2021-12-20 05:00:00|7291.6|7289.6|7294.3|7290.3|7306.1|7304.1|7284.5|7280.5|6303
1639980000000|2021-12-20 06:00:00|7294.4|7290.4|7286.6|7283.6|7300.9|7296.9|7282.6|7279.6|813
1639983600000|2021-12-20 07:00:00|7287.1|7284.1|7277.1|7274.1|7289.1|7286.1|7256.6|7253.6|1612
1639987200000|2021-12-20 08:00:00|7276.6|7273.6|7260.6|7257.6|7280.6|7277.6|7255.6|7252.6|1750
1639990800000|2021-12-20 09:00:00|7260.1|7257.1|7274.6|7271.6|7274.6|7271.6|7249.6|7246.6|1180
1639994400000|2021-12-20 10:00:00|7274.1|7271.1|7292.6|7289.6|7295.6|7292.6|7273.6|7270.6|894
1639998000000|2021-12-20 11:00:00|7293.1|7290.1|7301.6|7298.6|7302.6|7299.6|7285.6|7282.6|452
1640001600000|2021-12-20 12:00:00|7301.1|7298.1|7291.6|7288.6|7305.6|7302.6|7290.6|7287.6|584
1640005200000|2021-12-20 13:00:00|7292.6|7289.6|7291.1|7288.1|7297.6|7294.6|7287.1|7284.1|395
1640008800000|2021-12-20 14:00:00|7291.6|7288.6|7286.6|7283.6|7299.6|7296.6|7269.1|7266.1|1596
1640012400000|2021-12-20 15:00:00|7286.1|7283.1|7269.6|7266.6|7293.6|7290.6|7265.6|7262.6|1422
1640016000000|2021-12-20 16:00:00|7269.1|7266.1|7277.6|7274.6|7278.6|7275.6|7260.6|7257.6|843
1640019600000|2021-12-20 17:00:00|7277.1|7274.1|7269.1|7266.1|7285.1|7282.1|7267.6|7264.6|380
1640023200000|2021-12-20 18:00:00|7269.6|7266.6|7290.6|7287.6|7294.6|7291.6|7268.6|7265.6|595
1640026800000|2021-12-20 19:00:00|7291.1|7288.1|7295.6|7292.6|7300.6|7297.6|7287.6|7284.6|312
1640030400000|2021-12-20 20:00:00|7296.6|7293.6|7306.1|7303.1|7310.6|7307.6|7287.6|7284.6|1498
1640034000000|2021-12-20 21:00:00|7311.1|7307.1|7305.4|7301.4|7317.9|7313.9|7303.2|7299.2|0
1640037600000|2021-12-20 22:00:00|7306|7302|7308.1|7306.1|7314.3|7310.3|7302.1|7300.1|420
1640041200000|2021-12-20 23:00:00|7307.1|7305.1|7311.6|7310.6|7328.1|7327.1|7303.6|7302.6|3014
1640044800000|2021-12-21 00:00:00|7312.6|7311.6|7320.6|7319.6|7328.1|7327.1|7308.6|7307.6|2177
1640048400000|2021-12-21 01:00:00|7321.1|7320.1|7338.6|7337.6|7343.6|7342.6|7316.6|7315.6|2876
1640052000000|2021-12-21 02:00:00|7339.6|7338.6|7339.6|7338.6|7344.6|7343.6|7331.1|7330.1|2067
1640055600000|2021-12-21 03:00:00|7340.6|7339.6|7360.6|7359.6|7364.6|7363.6|7339.6|7338.6|2995
1640059200000|2021-12-21 04:00:00|7360.1|7359.1|7366.6|7365.6|7370.6|7369.6|7355.6|7354.6|5961
1640062800000|2021-12-21 05:00:00|7367.1|7365.1|7371.7|7367.7|7375.1|7373.1|7361.1|7359.1|5708
1640066400000|2021-12-21 06:00:00|7371.3|7367.3|7368.6|7365.6|7376.2|7372.2|7362.6|7359.6|380
1640070000000|2021-12-21 07:00:00|7367.6|7364.6|7364.6|7361.6|7371.6|7368.6|7360.6|7357.6|986
1640073600000|2021-12-21 08:00:00|7363.6|7360.6|7350.6|7347.6|7363.6|7360.6|7340.6|7337.6|1501
1640077200000|2021-12-21 09:00:00|7350.1|7347.1|7338.6|7335.6|7358.6|7355.6|7337.6|7334.6|610
1640080800000|2021-12-21 10:00:00|7339.6|7336.6|7343.1|7340.1|7347.6|7344.6|7337.6|7334.6|512
1640084400000|2021-12-21 11:00:00|7343.6|7340.6|7353.6|7350.6|7358.1|7355.1|7341.6|7338.6|421
1640088000000|2021-12-21 12:00:00|7352.6|7349.6|7355.6|7352.6|7357.1|7354.1|7349.1|7346.1|328
1640091600000|2021-12-21 13:00:00|7355.1|7352.1|7351.6|7348.6|7355.6|7352.6|7341.6|7338.6|577
1640095200000|2021-12-21 14:00:00|7352.1|7349.1|7343.6|7340.6|7359.6|7356.6|7342.1|7339.1|787
1640098800000|2021-12-21 15:00:00|7343.1|7340.1|7349.6|7346.6|7358.6|7355.6|7339.6|7336.6|1080
1640102400000|2021-12-21 16:00:00|7350.1|7347.1|7373.6|7370.6|7379.6|7376.6|7347.1|7344.1|844
1640106000000|2021-12-21 17:00:00|7373.1|7370.1|7383.1|7380.1|7384.6|7381.6|7370.6|7367.6|539
1640109600000|2021-12-21 18:00:00|7382.6|7379.6|7375.6|7372.6|7382.6|7379.6|7373.1|7370.1|442
1640113200000|2021-12-21 19:00:00|7376.1|7373.1|7375.1|7372.1|7379.6|7376.6|7368.6|7365.6|468
1640116800000|2021-12-21 20:00:00|7374.6|7371.6|7375.6|7372.6|7378.6|7375.6|7361.6|7358.6|851
1640120400000|2021-12-21 21:00:00|7372.5|7368.5|7375.9|7371.9|7376.9|7372.9|7365.9|7361.9|0
1640124000000|2021-12-21 22:00:00|7376.2|7372.2|7375.1|7373.1|7377|7374.1|7369.3|7365.3|469
1640127600000|2021-12-21 23:00:00|7374.1|7372.1|7358.4|7357.4|7380.6|7379.6|7352.4|7351.4|2423
1640131200000|2021-12-22 00:00:00|7357.9|7356.9|7339.4|7338.4|7366.4|7365.4|7338.4|7337.4|2995
1640134800000|2021-12-22 01:00:00|7338.4|7337.4|7339.4|7338.4|7354.4|7353.4|7335.4|7334.4|2442
1640138400000|2021-12-22 02:00:00|7338.9|7337.9|7347.3|7346.3|7354.3|7353.3|7335.9|7334.9|1848
1640142000000|2021-12-22 03:00:00|7346.3|7345.3|7368.3|7367.3|7378.3|7377.3|7345.3|7344.3|2324
1640145600000|2021-12-22 04:00:00|7367.8|7366.8|7368.3|7367.3|7374.3|7373.3|7358.8|7357.8|3624
1640149200000|2021-12-22 05:00:00|7368.8|7366.8|7379.3|7375.3|7385.8|7383.8|7367.3|7365.3|7202
1640152800000|2021-12-22 06:00:00|7379.4|7375.4|7373.3|7370.3|7385.3|7382.3|7371.3|7368.3|923
1640156400000|2021-12-22 07:00:00|7372.3|7369.3|7362.8|7359.8|7373.3|7370.3|7361.3|7358.3|874
1640160000000|2021-12-22 08:00:00|7363.3|7360.3|7353.3|7350.3|7363.3|7360.3|7344.3|7341.3|1368
1640163600000|2021-12-22 09:00:00|7352.8|7349.8|7351.3|7348.3|7356.3|7353.3|7345.3|7342.3|744
1640167200000|2021-12-22 10:00:00|7351.8|7348.8|7362.3|7359.3|7363.3|7360.3|7349.3|7346.3|573
1640170800000|2021-12-22 11:00:00|7361.3|7358.3|7369.3|7366.3|7369.3|7366.3|7359.3|7356.3|398
1640174400000|2021-12-22 12:00:00|7368.8|7365.8|7364.3|7361.3|7369.3|7366.3|7362.3|7359.3|421
1640178000000|2021-12-22 13:00:00|7365.3|7362.3|7353.3|7350.3|7365.3|7362.3|7350.3|7347.3|529
1640181600000|2021-12-22 14:00:00|7354.3|7351.3|7360.8|7357.8|7368.8|7365.8|7351.8|7348.8|991
1640185200000|2021-12-22 15:00:00|7361.3|7358.3|7383.3|7380.3|7384.3|7381.3|7357.8|7354.8|866
1640188800000|2021-12-22 16:00:00|7382.8|7379.8|7396.3|7393.3|7397.3|7394.3|7378.3|7375.3|780
1640192400000|2021-12-22 17:00:00|7396.8|7393.8|7402.3|7399.3|7403.3|7400.3|7394.3|7391.3|384
1640196000000|2021-12-22 18:00:00|7401.3|7398.3|7404.3|7401.3|7410.3|7407.3|7398.3|7395.3|819
1640199600000|2021-12-22 19:00:00|7403.8|7400.8|7407.3|7404.3|7410.3|7407.3|7399.3|7396.3|197
1640203200000|2021-12-22 20:00:00|7407.8|7404.8|7417.3|7414.3|7417.8|7414.8|7403.3|7400.3|1058
1640206800000|2021-12-22 21:00:00|7417|7413|7411.9|7407.9|7420.3|7416.3|7411.5|7407.5|0
1640210400000|2021-12-22 22:00:00|7412|7408|7397.8|7395.8|7418.9|7414.9|7394.8|7392.8|519
1640214000000|2021-12-22 23:00:00|7397.3|7395.3|7407.8|7406.8|7418.3|7417.3|7397.3|7395.3|2217
1640217600000|2021-12-23 00:00:00|7407.3|7406.3|7396.3|7395.3|7407.3|7406.3|7383.3|7382.3|1934
1640221200000|2021-12-23 01:00:00|7395.8|7394.8|7401.3|7400.3|7404.3|7403.3|7391.3|7390.3|1392
1640224800000|2021-12-23 02:00:00|7401.8|7400.8|7405.9|7404.9|7411.3|7410.3|7400.9|7399.9|1122
1640228400000|2021-12-23 03:00:00|7406.4|7405.4|7388.9|7387.9|7407.4|7406.4|7380.9|7379.9|1885
1640232000000|2021-12-23 04:00:00|7388.4|7387.4|7386.9|7385.9|7391.9|7390.9|7383.9|7382.9|1815
1640235600000|2021-12-23 05:00:00|7387.4|7385.4|7399.6|7395.6|7402.8|7398.8|7385.9|7383.9|3442
1640239200000|2021-12-23 06:00:00|7399.9|7395.9|7403.4|7400.4|7406.4|7402.4|7395.9|7392.9|190
1640242800000|2021-12-23 07:00:00|7402.9|7399.9|7402.9|7399.9|7406.9|7403.9|7399.9|7396.9|586
1640246400000|2021-12-23 08:00:00|7403.9|7400.9|7410.9|7407.9|7411.4|7408.4|7394.9|7391.9|986
1640250000000|2021-12-23 09:00:00|7409.9|7406.9|7403.4|7400.4|7414.4|7411.4|7402.9|7399.9|492
1640253600000|2021-12-23 10:00:00|7402.9|7399.9|7408.9|7405.9|7409.9|7406.9|7400.9|7397.9|271
1640257200000|2021-12-23 11:00:00|7409.4|7406.4|7415.9|7412.9|7415.9|7412.9|7407.9|7404.9|335
1640260800000|2021-12-23 12:00:00|7416.9|7413.9|7413.4|7410.4|7416.9|7413.9|7407.9|7404.9|352
1640264400000|2021-12-23 13:00:00|7413.9|7410.9|7414.9|7411.9|7416.4|7413.4|7405.9|7402.9|348
1640268000000|2021-12-23 14:00:00|7415.4|7412.4|7431.4|7428.4|7431.9|7428.9|7412.9|7409.9|1188
1640271600000|2021-12-23 15:00:00|7430.9|7427.9|7445.9|7442.9|7446.9|7443.9|7427.9|7424.9|1484
1640275200000|2021-12-23 16:00:00|7445.4|7442.4|7448.9|7445.9|7449.9|7446.9|7443.9|7440.9|858
1640278800000|2021-12-23 17:00:00|7448.4|7445.4|7441.4|7438.4|7448.4|7445.4|7440.9|7437.9|473
1640282400000|2021-12-23 18:00:00|7440.9|7437.9|7437.9|7434.9|7440.9|7437.9|7434.9|7431.9|282
1640286000000|2021-12-23 19:00:00|7438.4|7435.4|7442.9|7439.9|7444.9|7441.9|7435.9|7432.9|175
1640289600000|2021-12-23 20:00:00|7442.4|7439.4|7443.9|7440.9|7453.9|7450.9|7434.9|7431.9|1131
1640293200000|2021-12-23 21:00:00|7444.9|7439.7|7444.4|7440.4|7449.5|7445.5|7442.2|7438.2|0
1640296800000|2021-12-23 22:00:00|7434.4|7432.4|7448.4|7446.4|7450.4|7448.4|7432.4|7430.4|300
1640300400000|2021-12-23 23:00:00|7448.9|7446.9|7435.4|7434.4|7448.9|7447.9|7427.4|7426.4|1641
1640304000000|2021-12-24 00:00:00|7435.9|7434.9|7435.9|7434.9|7446.9|7445.9|7432.9|7431.9|1247
1640307600000|2021-12-24 01:00:00|7436.4|7435.4|7439.4|7438.4|7446.4|7445.4|7434.9|7433.9|1447
1640311200000|2021-12-24 02:00:00|7438.9|7437.9|7435.9|7434.9|7441.9|7440.9|7429.9|7428.9|1316
1640314800000|2021-12-24 03:00:00|7436.4|7435.4|7427.9|7426.9|7440.9|7439.9|7417.9|7416.9|1832
1640559600000|2021-12-26 23:00:00|7428.8|7424.8|7435.4|7431.4|7438.6|7434.6|7426|7422|0
1640563200000|2021-12-27 00:00:00|7435.6|7431.6|7431.7|7427.7|7441.3|7437.3|7430.1|7426.1|0
1640566800000|2021-12-27 01:00:00|7432|7428|7431.4|7427.4|7435|7431|7426.5|7422.5|0
1640570400000|2021-12-27 02:00:00|7431.2|7427.2|7433.6|7429.6|7435.9|7431.9|7430.2|7426.2|0
1640574000000|2021-12-27 03:00:00|7433.4|7429.4|7433.2|7429.2|7435.1|7431.1|7431|7427|0
1640577600000|2021-12-27 04:00:00|7433.3|7429.3|7430.5|7426.5|7433.7|7429.7|7430.1|7426.1|0
1640581200000|2021-12-27 05:00:00|7430.3|7426.3|7429.2|7425.2|7431.8|7427.8|7427.4|7423.4|0
1640584800000|2021-12-27 06:00:00|7428.8|7424.8|7428.2|7424.2|7430.2|7426.2|7423.6|7419.6|0
1640588400000|2021-12-27 07:00:00|7428.1|7424.1|7425|7421|7432.7|7428.7|7419|7415|0
1640592000000|2021-12-27 08:00:00|7425.3|7421.3|7432.3|7428.3|7435.2|7431.2|7422.1|7418.1|0
1640595600000|2021-12-27 09:00:00|7432.2|7428.2|7437.4|7433.4|7438.9|7434.9|7426.3|7422.3|0
1640599200000|2021-12-27 10:00:00|7437.6|7433.6|7437.9|7433.9|7440.9|7436.9|7434.2|7430.2|0
1640602800000|2021-12-27 11:00:00|7437.7|7433.7|7437.5|7433.5|7438.9|7434.9|7434.3|7430.3|0
1640606400000|2021-12-27 12:00:00|7437.4|7433.4|7443.8|7439.8|7449.1|7445.1|7436.3|7432.3|0
1640610000000|2021-12-27 13:00:00|7444.1|7440.1|7448|7444|7451.9|7447.9|7443|7439|0
1640613600000|2021-12-27 14:00:00|7447.8|7443.8|7454.1|7450.1|7460.9|7456.9|7441.9|7437.9|0
1640617200000|2021-12-27 15:00:00|7454.3|7450.3|7478.4|7474.4|7478.4|7474.4|7452.7|7448.7|0
1640620800000|2021-12-27 16:00:00|7478.8|7474.8|7478|7474|7482.5|7478.5|7470.3|7466.3|0
1640624400000|2021-12-27 17:00:00|7478.3|7474.3|7482.3|7478.3|7483.7|7479.7|7478|7474|0
1640628000000|2021-12-27 18:00:00|7481.9|7477.9|7487.6|7483.6|7487.6|7483.6|7480.4|7476.4|0
1640631600000|2021-12-27 19:00:00|7487.2|7483.2|7484.2|7480.2|7490.6|7486.6|7479.9|7475.9|0
1640635200000|2021-12-27 20:00:00|7483.8|7479.8|7486.5|7482.5|7487|7483|7473|7469|0
1640638800000|2021-12-27 21:00:00|7485.4|7481.4|7481|7477|7487.8|7483.8|7480.7|7476.7|0
1640642400000|2021-12-27 22:00:00|7480.6|7476.6|7479.6|7475.6|7481.1|7477.1|7478.7|7474.7|0
1640646000000|2021-12-27 23:00:00|7478.4|7474.4|7477.2|7473.2|7482.5|7478.5|7476.9|7472.9|0
1640649600000|2021-12-28 00:00:00|7477.6|7473.6|7483.7|7479.7|7485|7481|7473.7|7469.7|0
1640653200000|2021-12-28 01:00:00|7484.1|7480.1|7479.1|7475.1|7484.5|7480.5|7476.5|7472.5|0
1640656800000|2021-12-28 02:00:00|7479|7475|7476.7|7472.7|7479.4|7475.4|7474.4|7470.4|0
1640660400000|2021-12-28 03:00:00|7477|7473|7484|7480|7484.1|7480.1|7475.1|7471.1|0
1640664000000|2021-12-28 04:00:00|7483.8|7479.8|7482.4|7478.4|7486|7482|7482.4|7478.4|0
1640667600000|2021-12-28 05:00:00|7482.1|7478.1|7484.9|7480.9|7484.9|7480.9|7481.4|7477.4|0
1640671200000|2021-12-28 06:00:00|7485|7481|7484.3|7480.3|7485.7|7481.7|7480.1|7476.1|0
1640674800000|2021-12-28 07:00:00|7484.2|7480.2|7478.4|7474.4|7484.9|7480.9|7476.4|7472.4|0
1640678400000|2021-12-28 08:00:00|7478.5|7474.5|7489.9|7485.9|7491|7487|7478|7474|0
1640682000000|2021-12-28 09:00:00|7489.8|7485.8|7490.8|7486.8|7493.6|7489.6|7487.6|7483.6|0
1640685600000|2021-12-28 10:00:00|7492.1|7488.1|7488.6|7484.6|7495.3|7491.3|7486.1|7482.1|0
1640689200000|2021-12-28 11:00:00|7488.9|7484.9|7485.9|7481.9|7488.9|7484.9|7484.4|7480.4|0
1640692800000|2021-12-28 12:00:00|7485.6|7481.6|7490.5|7486.5|7492.3|7488.3|7484.7|7480.7|0
1640696400000|2021-12-28 13:00:00|7490.8|7486.8|7483.2|7479.2|7492.2|7488.2|7482.6|7478.6|0
1640700000000|2021-12-28 14:00:00|7483.3|7479.3|7493.2|7489.2|7496.8|7492.8|7476.7|7472.7|7
1640703600000|2021-12-28 15:00:00|7492.9|7488.9|7484|7480|7495.6|7491.6|7475|7471|0
1640707200000|2021-12-28 16:00:00|7483.8|7479.8|7490.2|7486.2|7491.5|7487.5|7479.8|7475.8|0
1640710800000|2021-12-28 17:00:00|7490|7486|7476.8|7472.8|7490.7|7486.7|7463.9|7459.9|0
1640714400000|2021-12-28 18:00:00|7476.6|7472.6|7481.2|7477.2|7481.2|7477.2|7472.8|7468.8|0
1640718000000|2021-12-28 19:00:00|7481.1|7477.1|7478.1|7474.1|7481.2|7477.2|7470|7466|0
1640721600000|2021-12-28 20:00:00|7478|7474|7479.2|7475.2|7483.9|7479.9|7470.3|7466.3|0
1640725200000|2021-12-28 21:00:00|7478.9|7474.9|7473|7469|7481.1|7477.1|7471.9|7467.9|0
1640728800000|2021-12-28 22:00:00|7473.8|7469.8|7499.5|7497.5|7537|7535|7471.8|7467.8|1498
1640732400000|2021-12-28 23:00:00|7500|7498|7509.5|7508.5|7521|7520|7478|7477|4545
1640736000000|2021-12-29 00:00:00|7509|7508|7500.5|7499.5|7519|7518|7494.5|7493.5|2768
1640739600000|2021-12-29 01:00:00|7501|7500|7509|7508|7512|7511|7497|7496|3059
1640743200000|2021-12-29 02:00:00|7508|7507|7511|7510|7514|7513|7504|7503|2121
1640746800000|2021-12-29 03:00:00|7511.5|7510.5|7534|7533|7535|7534|7510|7509|2915
1640750400000|2021-12-29 04:00:00|7533|7532|7526|7525|7535|7534|7522|7521|3921
1640754000000|2021-12-29 05:00:00|7518.3|7516.3|7514.9|7510.9|7520.3|7518.3|7507.3|7505.3|5135
1640757600000|2021-12-29 06:00:00|7515|7511|7523.8|7520.8|7523.8|7520.8|7508.3|7505.3|397
1640761200000|2021-12-29 07:00:00|7524.8|7521.8|7532.8|7529.8|7535.8|7532.8|7523.8|7520.8|728
1640764800000|2021-12-29 08:00:00|7532.3|7529.3|7525.8|7522.8|7536.3|7533.3|7521.8|7518.8|1378
1640768400000|2021-12-29 09:00:00|7526.3|7523.3|7535.8|7532.8|7537.8|7534.8|7525.8|7522.8|375
1640772000000|2021-12-29 10:00:00|7536.3|7533.3|7535.8|7532.8|7540.3|7537.3|7531.8|7528.8|533
1640775600000|2021-12-29 11:00:00|7535.3|7532.3|7527.8|7524.8|7535.3|7532.3|7525.8|7522.8|239
1640779200000|2021-12-29 12:00:00|7528.3|7525.3|7527.8|7524.8|7531.8|7528.8|7524.8|7521.8|294
1640782800000|2021-12-29 13:00:00|7528.3|7525.3|7531.8|7528.8|7532.8|7529.8|7524.3|7521.3|478
1640786400000|2021-12-29 14:00:00|7531.3|7528.3|7531.8|7528.8|7537.8|7534.8|7523.8|7520.8|1267
1640790000000|2021-12-29 15:00:00|7532.3|7529.3|7537.8|7534.8|7541.3|7538.3|7515.8|7512.8|1415
1640793600000|2021-12-29 16:00:00|7537.3|7534.3|7524.3|7521.3|7538.8|7535.8|7520.8|7517.8|623
1640797200000|2021-12-29 17:00:00|7524.8|7521.8|7523.8|7520.8|7525.3|7522.3|7515.8|7512.8|181
1640800800000|2021-12-29 18:00:00|7523.3|7520.3|7524.8|7521.8|7526.8|7523.8|7520.8|7517.8|227
1640804400000|2021-12-29 19:00:00|7525.3|7522.3|7528.8|7525.8|7532.3|7529.3|7523.8|7520.8|135
1640808000000|2021-12-29 20:00:00|7528.3|7525.3|7514.8|7511.8|7528.8|7525.8|7513.3|7510.3|989
1640811600000|2021-12-29 21:00:00|7514.1|7510.1|7517.2|7513.2|7522.7|7518.7|7512.5|7508.5|0
1640815200000|2021-12-29 22:00:00|7517.6|7513.6|7533.8|7531.8|7536.8|7534.8|7512.3|7510.3|287
1640818800000|2021-12-29 23:00:00|7533.3|7531.3|7526.8|7525.8|7534.8|7533.8|7521.8|7520.8|2523
1640822400000|2021-12-30 00:00:00|7526.3|7525.3|7523.8|7522.8|7531.3|7530.3|7512.3|7511.3|2607
1640826000000|2021-12-30 01:00:00|7523.3|7522.3|7511.3|7510.3|7524.3|7523.3|7510.8|7509.8|2968
1640829600000|2021-12-30 02:00:00|7511.8|7510.8|7512.8|7511.8|7520.8|7519.8|7509.8|7508.8|1736
1640833200000|2021-12-30 03:00:00|7513.8|7512.8|7512.8|7511.8|7517.8|7516.8|7508.8|7507.8|1536
1640836800000|2021-12-30 04:00:00|7512.3|7511.3|7524.8|7523.8|7527.8|7526.8|7511.8|7510.8|2664
1640840400000|2021-12-30 05:00:00|7525.3|7523.3|7527.3|7523.3|7531.8|7529.3|7518.3|7516.3|4348
1640844000000|2021-12-30 06:00:00|7526.7|7522.7|7527.7|7524.7|7532.8|7529.8|7525.7|7522.7|280
1640847600000|2021-12-30 07:00:00|7528.7|7525.7|7519.7|7516.7|7530.2|7527.2|7519.2|7516.2|340
1640851200000|2021-12-30 08:00:00|7520.7|7517.7|7520.7|7517.7|7521.7|7518.7|7515.7|7512.7|576
1640854800000|2021-12-30 09:00:00|7520.2|7517.2|7525.2|7522.2|7527.7|7524.7|7518.7|7515.7|247
1640858400000|2021-12-30 10:00:00|7525.7|7522.7|7526.2|7523.2|7527.7|7524.7|7517.7|7514.7|339
1640862000000|2021-12-30 11:00:00|7526.7|7523.7|7531.7|7528.7|7531.7|7528.7|7520.7|7517.7|177
1640865600000|2021-12-30 12:00:00|7531.2|7528.2|7521.7|7518.7|7531.2|7528.2|7521.7|7518.7|158
1640869200000|2021-12-30 13:00:00|7522.2|7519.2|7533.7|7530.7|7533.7|7530.7|7521.7|7518.7|344
1640872800000|2021-12-30 14:00:00|7533.2|7530.2|7540.7|7537.7|7547.7|7544.7|7530.7|7527.7|807
1640876400000|2021-12-30 15:00:00|7541.7|7538.7|7539.7|7536.7|7551.7|7548.7|7536.7|7533.7|1021
1640880000000|2021-12-30 16:00:00|7539.2|7536.2|7541.7|7538.7|7547.7|7544.7|7536.7|7533.7|735
1640883600000|2021-12-30 17:00:00|7542.7|7539.7|7543.7|7540.7|7554.7|7551.7|7541.7|7538.7|439
1640887200000|2021-12-30 18:00:00|7544.2|7541.2|7542.7|7539.7|7544.7|7541.7|7539.7|7536.7|255
1640890800000|2021-12-30 19:00:00|7542.2|7539.2|7534.7|7531.7|7542.7|7539.7|7534.7|7531.7|254
1640894400000|2021-12-30 20:00:00|7535.2|7532.2|7525.2|7522.2|7535.7|7532.7|7517.7|7514.7|553
1640898000000|2021-12-30 21:00:00|7525.9|7521.9|7524.1|7520.1|7528|7524|7521.2|7517.2|0
1640901600000|2021-12-30 22:00:00|7524|7520|7525.2|7523.2|7534.2|7532.2|7522.6|7518.6|680
1640905200000|2021-12-30 23:00:00|7524.7|7523.7|7503.2|7502.2|7525.7|7524.7|7499.2|7498.2|2482
1640908800000|2021-12-31 00:00:00|7503.7|7502.7|7478.7|7477.7|7504.7|7503.7|7470.2|7469.2|2844
1640912400000|2021-12-31 01:00:00|7479.2|7478.2|7487.2|7486.2|7491.2|7490.2|7471.7|7470.7|2515
1640916000000|2021-12-31 02:00:00|7487.7|7486.7|7462.2|7461.2|7489.7|7488.7|7455.7|7454.7|3662
1640919600000|2021-12-31 03:00:00|7461.7|7460.7|7447.9|7443.9|7462.7|7461.7|7426.7|7425.7|5318
1640923200000|2021-12-31 04:00:00|7448.1|7444.1|7451.6|7447.6|7451.9|7447.9|7447.9|7443.9|0
1640926800000|2021-12-31 05:00:00|7451.5|7447.5|7458.4|7454.4|7460.8|7456.8|7449.1|7445.1|0
1640930400000|2021-12-31 06:00:00|7458.7|7454.7|7457.9|7453.9|7461.7|7457.7|7457.1|7453.1|0
1640934000000|2021-12-31 07:00:00|7458.1|7454.1|7460.4|7456.4|7462.1|7458.1|7457.9|7453.9|0
1640937600000|2021-12-31 08:00:00|7460.2|7456.2|7461.9|7457.9|7465.3|7461.3|7460.1|7456.1|0
1640941200000|2021-12-31 09:00:00|7461.6|7457.6|7461.3|7457.3|7464.1|7460.1|7457|7453|0
1640944800000|2021-12-31 10:00:00|7461.6|7457.6|7456.7|7452.7|7461.6|7457.6|7455.8|7451.8|0
1640948400000|2021-12-31 11:00:00|7456.4|7452.4|7449.5|7445.5|7457.5|7453.5|7447.9|7443.9|0
1640952000000|2021-12-31 12:00:00|7447.9|7443.9|7456.3|7452.3|7457.8|7453.8|7442.2|7438.2|0
1640955600000|2021-12-31 13:00:00|7456.6|7452.6|7456.4|7452.4|7459.3|7455.3|7454.1|7450.1|0
1640959200000|2021-12-31 14:00:00|7456.7|7452.7|7456.9|7452.9|7470.5|7466.5|7453.8|7449.8|0
1640962800000|2021-12-31 15:00:00|7457.2|7453.2|7456.9|7452.9|7464.5|7460.5|7446.7|7442.7|0
1640966400000|2021-12-31 16:00:00|7457.1|7453.1|7451.1|7447.1|7459.1|7455.1|7450.5|7446.5|0
1640970000000|2021-12-31 17:00:00|7451.2|7447.2|7461.4|7457.4|7462|7458|7446.9|7442.9|0
1640973600000|2021-12-31 18:00:00|7461.1|7457.1|7462.1|7458.1|7465.9|7461.9|7458.5|7454.5|0
1640977200000|2021-12-31 19:00:00|7461.8|7457.8|7456.8|7452.8|7466.1|7462.1|7454.7|7450.7|0
1640980800000|2021-12-31 20:00:00|7456.6|7452.6|7445.3|7441.3|7466.2|7462.2|7442.5|7438.5|0
1640984400000|2021-12-31 21:00:00|7445.9|7441.9|7449.5|7445.5|7453.7|7449.7|7445.9|7441.9|0
1641164400000|2022-01-02 23:00:00|7467.2|7463.2|7460.6|7456.6|7467.7|7463.7|7457.3|7453.3|0
1641168000000|2022-01-03 00:00:00|7460.8|7456.8|7473.9|7469.9|7475|7471|7460.1|7456.1|0
1641171600000|2022-01-03 01:00:00|7474.2|7470.2|7464.4|7460.4|7476.2|7472.2|7463.1|7459.1|0
1641175200000|2022-01-03 02:00:00|7464.3|7460.3|7466.1|7462.1|7467.7|7463.7|7460.8|7456.8|0
1641178800000|2022-01-03 03:00:00|7466.3|7462.3|7464.3|7460.3|7466.9|7462.9|7461.5|7457.5|0
1641182400000|2022-01-03 04:00:00|7464.5|7460.5|7465.4|7461.4|7465.4|7461.4|7463|7459|0
1641186000000|2022-01-03 05:00:00|7465.6|7461.6|7464.3|7460.3|7466.7|7462.7|7462.6|7458.6|0
1641189600000|2022-01-03 06:00:00|7464.2|7460.2|7463.2|7459.2|7465.8|7461.8|7457.7|7453.7|0
1641193200000|2022-01-03 07:00:00|7463.1|7459.1|7465.8|7461.8|7468|7464|7456.3|7452.3|0
1641196800000|2022-01-03 08:00:00|7465.6|7461.6|7468.6|7464.6|7473.3|7469.3|7464.7|7460.7|0
1641200400000|2022-01-03 09:00:00|7468.5|7464.5|7474.5|7470.5|7474.9|7470.9|7465.3|7461.3|0
1641204000000|2022-01-03 10:00:00|7474.4|7470.4|7479.7|7475.7|7479.9|7475.9|7472.9|7468.9|0
1641207600000|2022-01-03 11:00:00|7479.8|7475.8|7482.1|7478.1|7483.5|7479.5|7479.6|7475.6|0
1641211200000|2022-01-03 12:00:00|7482|7478|7478.6|7474.6|7484|7480|7477.7|7473.7|0
1641214800000|2022-01-03 13:00:00|7478|7474|7467|7463|7479.4|7475.4|7466.4|7462.4|0
1641218400000|2022-01-03 14:00:00|7466.7|7462.7|7453.5|7449.5|7480.9|7476.9|7439.2|7435.2|0
1641222000000|2022-01-03 15:00:00|7453.6|7449.6|7465.4|7461.4|7473.6|7469.6|7451.7|7447.7|0
1641225600000|2022-01-03 16:00:00|7465.5|7461.5|7458.1|7454.1|7466.7|7462.7|7445.5|7441.5|0
1641229200000|2022-01-03 17:00:00|7457.5|7453.5|7461.2|7457.2|7465.7|7461.7|7454|7450|0
1641232800000|2022-01-03 18:00:00|7461.5|7457.5|7473.9|7469.9|7474.9|7470.9|7458.5|7454.5|0
1641236400000|2022-01-03 19:00:00|7473.6|7469.6|7478.9|7474.9|7484.1|7480.1|7471.5|7467.5|0
1641240000000|2022-01-03 20:00:00|7478.8|7474.8|7487.9|7483.9|7488.7|7484.7|7474.5|7470.5|0
1641243600000|2022-01-03 21:00:00|7488.2|7484.2|7482.4|7478.4|7489.4|7485.4|7481|7477|0
1641247200000|2022-01-03 22:00:00|7482.5|7478.5|7491.4|7489.4|7501.9|7499.9|7475.9|7473.9|945
1641250800000|2022-01-03 23:00:00|7497.4|7495.4|7519.4|7518.4|7524.4|7523.4|7491.9|7490.9|4975
1641254400000|2022-01-04 00:00:00|7520.4|7519.4|7550.4|7549.4|7553.9|7552.9|7514.4|7513.4|4859
1641258000000|2022-01-04 01:00:00|7548.4|7547.4|7564.5|7563.5|7572.5|7571.5|7546.4|7545.4|4663
1641261600000|2022-01-04 02:00:00|7565.5|7564.5|7581.5|7580.5|7585.5|7584.5|7562.5|7561.5|3366
1641265200000|2022-01-04 03:00:00|7582.5|7581.5|7576.5|7575.5|7586.5|7585.5|7571.5|7570.5|3655
1641268800000|2022-01-04 04:00:00|7575.5|7574.5|7606.5|7605.5|7606.5|7605.5|7574.5|7573.5|6662
1641272400000|2022-01-04 05:00:00|7606.8|7604.8|7626.1|7622.1|7632|7628|7593.8|7591.8|7388
1641276000000|2022-01-04 06:00:00|7626.5|7622.5|7618.3|7615.3|7627.5|7623.5|7615.3|7612.3|957
1641279600000|2022-01-04 07:00:00|7617.8|7614.8|7641.8|7638.8|7642.3|7639.3|7616.3|7613.3|1732
1641283200000|2022-01-04 08:00:00|7641.3|7638.3|7639.3|7636.3|7644.3|7641.3|7626.8|7623.8|1306
1641286800000|2022-01-04 09:00:00|7639.8|7636.8|7628.8|7625.8|7643.3|7640.3|7627.8|7624.8|806
1641290400000|2022-01-04 10:00:00|7629.3|7626.3|7637.3|7634.3|7638.8|7635.8|7629.3|7626.3|439
1641294000000|2022-01-04 11:00:00|7636.8|7633.8|7636.8|7633.8|7642.3|7639.3|7635.3|7632.3|454
1641297600000|2022-01-04 12:00:00|7637.3|7634.3|7639.8|7636.8|7643.8|7640.8|7633.3|7630.3|537
1641301200000|2022-01-04 13:00:00|7639.3|7636.3|7645.3|7642.3|7645.3|7642.3|7638.3|7635.3|614
1641304800000|2022-01-04 14:00:00|7645.8|7642.8|7655.8|7652.8|7655.8|7652.8|7637.3|7634.3|1215
1641308400000|2022-01-04 15:00:00|7655.3|7652.3|7637.3|7634.3|7657.3|7654.3|7633.3|7630.3|2384
1641312000000|2022-01-04 16:00:00|7637.8|7634.8|7637.3|7634.3|7641.3|7638.3|7627.3|7624.3|1063
1641315600000|2022-01-04 17:00:00|7636.8|7633.8|7623.3|7620.3|7638.3|7635.3|7622.3|7619.3|542
1641319200000|2022-01-04 18:00:00|7622.8|7619.8|7607.3|7604.3|7627.3|7624.3|7606.3|7603.3|589
1641322800000|2022-01-04 19:00:00|7606.8|7603.8|7615.3|7612.3|7616.3|7613.3|7606.8|7603.8|519
1641326400000|2022-01-04 20:00:00|7616.3|7613.3|7608.3|7605.3|7621.3|7618.3|7606.3|7603.3|1789
1641330000000|2022-01-04 21:00:00|7609.5|7605.5|7612.9|7608.9|7613.3|7609.3|7606.2|7602.2|0
1641333600000|2022-01-04 22:00:00|7612.7|7608.7|7625.3|7623.3|7631.3|7629.3|7602.8|7600.8|419
1641337200000|2022-01-04 23:00:00|7625.8|7623.8|7589.7|7588.7|7631.3|7630.3|7587.2|7586.2|3885
1641340800000|2022-01-05 00:00:00|7588.7|7587.7|7574.7|7573.7|7594.7|7593.7|7569.7|7568.7|3977
1641344400000|2022-01-05 01:00:00|7575.7|7574.7|7573.5|7572.5|7589.7|7588.7|7571.5|7570.5|3025
1641348000000|2022-01-05 02:00:00|7574.5|7573.5|7579.5|7578.5|7580.5|7579.5|7569|7568|2406
1641351600000|2022-01-05 03:00:00|7579|7578|7571.5|7570.5|7582.5|7581.5|7566.5|7565.5|2838
1641355200000|2022-01-05 04:00:00|7570.5|7569.5|7568.5|7567.5|7580.5|7579.5|7568.5|7567.5|3476
1641358800000|2022-01-05 05:00:00|7569|7567|7577.2|7573.2|7579|7576|7558|7556|5497
1641362400000|2022-01-05 06:00:00|7577.5|7573.5|7580.5|7577.5|7582.5|7579.5|7574|7570.8|360
1641366000000|2022-01-05 07:00:00|7580|7577|7587.5|7584.5|7587.5|7584.5|7577.5|7574.5|505
1641369600000|2022-01-05 08:00:00|7587|7584|7584.5|7581.5|7593|7590|7578.5|7575.5|1228
1641373200000|2022-01-05 09:00:00|7585|7582|7590.5|7587.5|7593.5|7590.5|7577.5|7574.5|569
1641376800000|2022-01-05 10:00:00|7590|7587|7586.5|7583.5|7595.5|7592.5|7586.5|7583.5|327
1641380400000|2022-01-05 11:00:00|7587|7584|7582|7579|7588.5|7585.5|7580.5|7577.5|392
1641384000000|2022-01-05 12:00:00|7581.5|7578.5|7584.5|7581.5|7587.5|7584.5|7580.5|7577.5|338
1641387600000|2022-01-05 13:00:00|7585|7582|7588.5|7585.5|7590|7587|7580|7577|299
1641391200000|2022-01-05 14:00:00|7588|7585|7586.5|7583.5|7592.5|7589.5|7575.5|7572.5|1036
1641394800000|2022-01-05 15:00:00|7586|7583|7580.5|7577.5|7591.5|7588.5|7578.5|7575.5|1510
1641398400000|2022-01-05 16:00:00|7581|7578|7581.5|7578.5|7590.5|7587.5|7579.5|7576.5|632
1641402000000|2022-01-05 17:00:00|7580.5|7577.5|7577.5|7574.5|7589|7586|7576.5|7573.5|260
1641405600000|2022-01-05 18:00:00|7577|7574|7575.5|7572.5|7581.5|7578.5|7573|7570|318
1641409200000|2022-01-05 19:00:00|7577.5|7574.5|7558.5|7555.5|7585|7582|7547.5|7544.5|1434
1641412800000|2022-01-05 20:00:00|7557.5|7554.5|7516.5|7513.5|7557.5|7554.5|7513.5|7510.5|2513
1641416400000|2022-01-05 21:00:00|7514.4|7510.4|7520.1|7516.1|7528.2|7524.2|7514.3|7510.3|0
1641420000000|2022-01-05 22:00:00|7520.2|7516.2|7502|7500|7520.9|7517.5|7495|7493|804
1641423600000|2022-01-05 23:00:00|7503|7501|7510|7509|7514.5|7513.5|7493.5|7492.5|3159
1641427200000|2022-01-06 00:00:00|7509.5|7508.5|7481.5|7480.5|7513.5|7512.5|7479.5|7478.5|3432
1641430800000|2022-01-06 01:00:00|7482|7481|7472.5|7471.5|7485.5|7484.5|7469.5|7468.5|3287
1641434400000|2022-01-06 02:00:00|7473|7472|7434.5|7433.5|7475.5|7474.5|7424|7423|5306
1641438000000|2022-01-06 03:00:00|7434|7433|7367|7366|7441|7440|7366.5|7365.5|7407
1641441600000|2022-01-06 04:00:00|7366.5|7365.5|7365.5|7364.5|7368.5|7367.5|7340.5|7339.5|9232
1641445200000|2022-01-06 05:00:00|7366|7364|7359.5|7355.5|7369|7367|7347.5|7345.5|8621
1641448800000|2022-01-06 06:00:00|7359.8|7355.8|7370.5|7367.5|7370.5|7367.5|7354.9|7350.9|1011
1641452400000|2022-01-06 07:00:00|7370|7367|7414.5|7411.5|7430.5|7427.5|7368.5|7365.5|2181
1641456000000|2022-01-06 08:00:00|7415.5|7412.5|7437|7434|7438.5|7435.5|7407.5|7404.5|1805
1641459600000|2022-01-06 09:00:00|7437.5|7434.5|7432.5|7429.5|7439.5|7436.5|7427.5|7424.5|923
1641463200000|2022-01-06 10:00:00|7433|7430|7441.5|7438.5|7452.5|7449.5|7428.5|7425.5|945
1641466800000|2022-01-06 11:00:00|7442|7439|7443|7440|7448.5|7445.5|7437.5|7434.5|822
1641470400000|2022-01-06 12:00:00|7442.5|7439.5|7448.5|7445.5|7453.5|7450.5|7440.5|7437.5|914
1641474000000|2022-01-06 13:00:00|7448|7445|7459|7456|7459|7456|7446.5|7443.5|1028
1641477600000|2022-01-06 14:00:00|7458.5|7455.5|7430.5|7427.5|7468.5|7465.5|7425.5|7422.5|2365
1641481200000|2022-01-06 15:00:00|7429|7426|7444|7441|7452|7449|7405.5|7402.5|3270
1641484800000|2022-01-06 16:00:00|7444.5|7441.5|7449|7446|7455.5|7452.5|7434.5|7431.5|1204
1641488400000|2022-01-06 17:00:00|7449.5|7446.5|7461.5|7458.5|7471.5|7468.5|7445.5|7442.5|567
1641492000000|2022-01-06 18:00:00|7462|7459|7456|7453|7466.5|7463.5|7450|7447|349
1641495600000|2022-01-06 19:00:00|7455.5|7452.5|7456.5|7453.5|7463.5|7460.5|7448|7445|464
1641499200000|2022-01-06 20:00:00|7457|7454|7437.5|7434.5|7464.5|7461.5|7427.5|7424.5|1298
1641502800000|2022-01-06 21:00:00|7437.8|7433.8|7441.9|7437.9|7443.4|7439.4|7435|7431|0
1641506400000|2022-01-06 22:00:00|7442.1|7438.1|7440|7438|7451|7449|7434|7432|679
1641510000000|2022-01-06 23:00:00|7440.5|7438.5|7454.5|7453.5|7456.5|7455.5|7424|7423|3516
1641513600000|2022-01-07 00:00:00|7455.5|7454.5|7483|7482|7487.5|7486.5|7452.5|7451.5|5123
1641517200000|2022-01-07 01:00:00|7482.5|7481.5|7457.5|7456.5|7490.5|7489.5|7446|7445|4111
1641520800000|2022-01-07 02:00:00|7456.5|7455.5|7452.5|7451.5|7459.5|7458.5|7445.5|7444.5|2763
1641524400000|2022-01-07 03:00:00|7452|7451|7468.5|7467.5|7468.5|7467.5|7450.5|7449.5|2386
1641528000000|2022-01-07 04:00:00|7467.5|7466.5|7453|7452|7469.5|7468.5|7446.5|7445.5|3778
1641531600000|2022-01-07 05:00:00|7453.5|7451.5|7452.8|7448.8|7464|7462|7440.6|7436.6|4971
1641535200000|2022-01-07 06:00:00|7452.6|7448.6|7458.5|7455.5|7458.5|7455.5|7445.5|7442.5|557
1641538800000|2022-01-07 07:00:00|7459.5|7456.5|7458.5|7455.5|7462|7459|7450.5|7447.5|452
1641542400000|2022-01-07 08:00:00|7457.5|7454.5|7451.5|7448.5|7460|7457|7438.5|7435.5|1134
1641546000000|2022-01-07 09:00:00|7451|7448|7450.5|7447.5|7464.5|7461.5|7449.5|7446.5|783
1641549600000|2022-01-07 10:00:00|7451|7448|7458|7455|7461|7458|7449.5|7446.5|577
1641553200000|2022-01-07 11:00:00|7458.5|7455.5|7448.5|7445.5|7458.5|7455.5|7447.5|7444.5|294
1641556800000|2022-01-07 12:00:00|7449|7446|7448.5|7445.5|7455.5|7452.5|7447|7444|384
1641560400000|2022-01-07 13:00:00|7449|7446|7436|7433|7456.5|7453.5|7430.5|7427.5|1006
1641564000000|2022-01-07 14:00:00|7436.5|7433.5|7435|7432|7444.5|7441.5|7434|7431|2270
1641567600000|2022-01-07 15:00:00|7435.5|7432.5|7413.5|7410.5|7438.5|7435.5|7406.5|7403.5|1711
1641571200000|2022-01-07 16:00:00|7412.5|7409.5|7434.5|7431.5|7438|7435|7401.5|7398.5|1316
1641574800000|2022-01-07 17:00:00|7435|7432|7434.5|7431.5|7438.5|7435.5|7430|7427|378
1641578400000|2022-01-07 18:00:00|7435|7432|7431|7428|7441|7438|7429|7426|327
1641582000000|2022-01-07 19:00:00|7431.5|7428.5|7437|7434|7439.5|7436.5|7426.5|7423.5|242
1641585600000|2022-01-07 20:00:00|7437.5|7434.5|7445|7442|7450|7447|7431.5|7428.5|737
1641589200000|2022-01-07 21:00:00|7448.4|7444.4|7445.3|7441.3|7454.1|7450.1|7444.4|7440.4|0
1641765600000|2022-01-09 22:00:00|7456|7454|7452|7450|7459|7457|7429|7427|489
1641769200000|2022-01-09 23:00:00|7452.5|7450.5|7424|7423|7454.5|7453.5|7406.5|7405.5|3000
1641772800000|2022-01-10 00:00:00|7423.5|7422.5|7449.5|7448.5|7451.5|7450.5|7420|7419|2594
1641776400000|2022-01-10 01:00:00|7449|7448|7454|7453|7456.5|7455.5|7441.5|7440.5|2294
1641780000000|2022-01-10 02:00:00|7454.5|7453.5|7439.5|7438.5|7455.5|7454.5|7437.5|7436.5|1590
1641783600000|2022-01-10 03:00:00|7439|7438|7439.5|7438.5|7444.5|7443.5|7428.5|7427.5|1722
1641787200000|2022-01-10 04:00:00|7440|7439|7447|7446|7452.5|7451.5|7439.5|7438.5|2583
1641790800000|2022-01-10 05:00:00|7447.5|7445.5|7440.2|7436.2|7450.5|7448.5|7434.5|7432.5|3623
1641794400000|2022-01-10 06:00:00|7440.8|7436.8|7435|7432|7441.4|7437.4|7430.5|7427.5|786
1641798000000|2022-01-10 07:00:00|7434.5|7431.5|7437|7434|7443.5|7440.5|7434.5|7431.5|450
1641801600000|2022-01-10 08:00:00|7436.5|7433.5|7415|7412|7437.5|7434.5|7403|7400|867
1641805200000|2022-01-10 09:00:00|7414.5|7411.5|7417|7414|7426.5|7423.5|7414.5|7411.5|390
1641808800000|2022-01-10 10:00:00|7417.5|7414.5|7414.5|7411.5|7422.5|7419.5|7411.5|7408.5|271
1641812400000|2022-01-10 11:00:00|7415|7412|7413.5|7410.5|7416|7413|7403.5|7400.5|255
1641816000000|2022-01-10 12:00:00|7414.5|7411.5|7389|7386|7416.5|7413.5|7388.5|7385.5|437
1641819600000|2022-01-10 13:00:00|7389.5|7386.5|7395.5|7392.5|7401|7398|7387.5|7384.5|552
1641823200000|2022-01-10 14:00:00|7396|7393|7373|7370|7400.5|7397.5|7368|7365|1450
1641826800000|2022-01-10 15:00:00|7371.5|7368.5|7336.5|7333.5|7374.5|7371.5|7329.5|7326.5|2359
1641830400000|2022-01-10 16:00:00|7337|7334|7364.5|7361.5|7366.5|7363.5|7333|7330|1224
1641834000000|2022-01-10 17:00:00|7365|7362|7355.5|7352.5|7365|7362|7344|7341|467
1641837600000|2022-01-10 18:00:00|7355|7352|7383|7380|7385|7382|7353.5|7350.5|681
1641841200000|2022-01-10 19:00:00|7382.5|7379.5|7387|7384|7395.5|7392.5|7380.5|7377.5|454
1641844800000|2022-01-10 20:00:00|7387.5|7384.5|7399|7396|7401.5|7398.5|7370|7367|1217
1641848400000|2022-01-10 21:00:00|7397.6|7393.6|7395.7|7391.7|7400.5|7396.5|7392.7|7388.7|10
1641852000000|2022-01-10 22:00:00|7395|7391|7409|7407|7412|7410|7395|7391|439
1641855600000|2022-01-10 23:00:00|7408.5|7406.5|7416.5|7415.5|7432.5|7431.5|7400.5|7399.5|2405
1641859200000|2022-01-11 00:00:00|7415.5|7414.5|7415.9|7414.9|7422.4|7421.4|7392.4|7391.4|2560
1641862800000|2022-01-11 01:00:00|7416.4|7415.4|7389.9|7388.9|7416.9|7415.9|7388.9|7387.9|2705
1641866400000|2022-01-11 02:00:00|7388.9|7387.9|7421.9|7420.9|7422.9|7421.9|7378.9|7377.9|2417
1641870000000|2022-01-11 03:00:00|7422.4|7421.4|7404.9|7403.9|7422.9|7421.9|7399.4|7398.4|1922
1641873600000|2022-01-11 04:00:00|7404.4|7403.4|7387.9|7386.9|7405.9|7404.9|7385.9|7384.9|2956
1641877200000|2022-01-11 05:00:00|7388.4|7386.4|7391.7|7387.7|7398.4|7396.4|7384.9|7382.9|5393
1641880800000|2022-01-11 06:00:00|7392|7388|7391.9|7388.9|7395.9|7392.9|7385.9|7382.9|699
1641884400000|2022-01-11 07:00:00|7391.4|7388.4|7399.9|7396.9|7400.4|7397.4|7386.4|7383.4|531
1641888000000|2022-01-11 08:00:00|7399.4|7396.4|7399.9|7396.9|7407.9|7404.9|7391.9|7388.9|1086
1641891600000|2022-01-11 09:00:00|7400.4|7397.4|7410.9|7407.9|7417.9|7414.9|7398.9|7395.9|903
1641895200000|2022-01-11 10:00:00|7410.4|7407.4|7412.9|7409.9|7418.9|7415.9|7409.4|7406.4|410
1641898800000|2022-01-11 11:00:00|7413.4|7410.4|7407.9|7404.9|7414.9|7411.9|7406.9|7403.9|306
1641902400000|2022-01-11 12:00:00|7408.9|7405.9|7402.9|7399.9|7411.9|7408.9|7401.9|7398.9|199
1641906000000|2022-01-11 13:00:00|7403.4|7400.4|7394.9|7391.9|7411.9|7408.9|7394.9|7391.9|676
1641909600000|2022-01-11 14:00:00|7394.4|7391.4|7391.9|7388.9|7401.9|7398.9|7375.9|7372.9|1554
1641913200000|2022-01-11 15:00:00|7392.9|7389.9|7392.9|7389.9|7409.9|7406.9|7381.9|7378.9|1895
1641916800000|2022-01-11 16:00:00|7392.4|7389.4|7427.9|7424.9|7429.9|7426.9|7391.9|7388.9|1256
1641920400000|2022-01-11 17:00:00|7428.4|7425.4|7435.9|7432.9|7436.9|7433.9|7425.4|7422.4|541
1641924000000|2022-01-11 18:00:00|7434.9|7431.9|7440.9|7437.9|7443.9|7440.9|7429.9|7426.9|415
1641927600000|2022-01-11 19:00:00|7441.4|7438.4|7448.4|7445.4|7452.4|7449.4|7437.9|7434.9|367
1641931200000|2022-01-11 20:00:00|7448.9|7445.9|7450.9|7447.9|7457.9|7454.9|7435.4|7432.4|1210
1641934800000|2022-01-11 21:00:00|7455.5|7451.5|7447.6|7443.6|7456.5|7452.5|7446.2|7442.2|0
1641938400000|2022-01-11 22:00:00|7448|7444|7453.4|7451.4|7454.4|7452.4|7441.4|7439.4|457
1641942000000|2022-01-11 23:00:00|7452.4|7450.4|7458.9|7457.9|7470.4|7469.4|7439.9|7438.9|3329
1641945600000|2022-01-12 00:00:00|7458.4|7457.4|7449|7448|7467|7466|7448|7447|2047
1641949200000|2022-01-12 01:00:00|7448.5|7447.5|7422|7421|7448.5|7447.5|7422|7421|2700
1641952800000|2022-01-12 02:00:00|7421.5|7420.5|7437|7436|7440|7439|7421|7420|1940
1641956400000|2022-01-12 03:00:00|7436|7435|7432|7431|7449|7448|7431|7430|2364
1641960000000|2022-01-12 04:00:00|7432.5|7431.5|7435|7434|7442|7441|7427|7426|3014
1641963600000|2022-01-12 05:00:00|7435.5|7433.5|7448.8|7444.8|7449.8|7445.8|7429.5|7427.5|4490
1641967200000|2022-01-12 06:00:00|7448.9|7444.9|7451|7448|7457|7454|7448.3|7444.3|574
1641970800000|2022-01-12 07:00:00|7450|7447|7449|7446|7457.5|7454.5|7449|7446|407
1641974400000|2022-01-12 08:00:00|7449.5|7446.5|7434|7431|7453|7450|7427.5|7424.5|1276
1641978000000|2022-01-12 09:00:00|7433.5|7430.5|7445|7442|7446|7443|7433|7430|532
1641981600000|2022-01-12 10:00:00|7445.5|7442.5|7445.5|7442.5|7447|7444|7439|7436|283
1641985200000|2022-01-12 11:00:00|7446|7443|7440|7437|7450|7447|7439.5|7436.5|161
1641988800000|2022-01-12 12:00:00|7439.5|7436.5|7439.5|7436.5|7443|7440|7436.5|7433.5|162
1641992400000|2022-01-12 13:00:00|7440|7437|7447|7444|7453|7450|7438|7435|758
1641996000000|2022-01-12 14:00:00|7446.5|7443.5|7450|7447|7452|7449|7437|7434|1073
1641999600000|2022-01-12 15:00:00|7450.5|7447.5|7438.5|7435.5|7453|7450|7426|7423|1839
1642003200000|2022-01-12 16:00:00|7439|7436|7446|7443|7449|7446|7423.5|7420.5|1242
1642006800000|2022-01-12 17:00:00|7445|7442|7453|7450|7455|7452|7443.5|7440.5|1079
1642010400000|2022-01-12 18:00:00|7452.5|7449.5|7450|7447|7454|7451|7447.5|7444.5|674
1642014000000|2022-01-12 19:00:00|7449.5|7446.5|7435|7432|7456|7453|7434|7431|1344
1642017600000|2022-01-12 20:00:00|7435.5|7432.5|7443|7440|7454.5|7451.5|7431.5|7428.5|1061
1642021200000|2022-01-12 21:00:00|7445.7|7441.7|7443.5|7439.5|7449.7|7445.7|7442.3|7438.3|0
1642024800000|2022-01-12 22:00:00|7443.4|7439.4|7458.5|7456.5|7464.5|7462.5|7433.5|7431.5|482
1642028400000|2022-01-12 23:00:00|7453.5|7451.5|7468.3|7467.3|7469.3|7468.3|7448|7447|2519
1642032000000|2022-01-13 00:00:00|7469.3|7468.3|7476.3|7475.3|7481.3|7480.3|7464.3|7463.3|2695
1642035600000|2022-01-13 01:00:00|7476.8|7475.8|7469.3|7468.3|7482.3|7481.3|7466.3|7465.3|2956
1642039200000|2022-01-13 02:00:00|7468.8|7467.8|7473.3|7472.3|7483.3|7482.3|7463.3|7462.3|2376
1642042800000|2022-01-13 03:00:00|7474.3|7473.3|7458.3|7457.3|7474.3|7473.3|7451.8|7450.8|2903
1642046400000|2022-01-13 04:00:00|7458.8|7457.8|7465.3|7464.3|7466.8|7465.8|7456.3|7455.3|3275
1642050000000|2022-01-13 05:00:00|7465.8|7463.8|7459.2|7455.2|7474.3|7472.3|7455.8|7453.1|4380
1642053600000|2022-01-13 06:00:00|7459.4|7455.4|7462.3|7459.3|7470.3|7467.3|7457.9|7453.9|340
1642057200000|2022-01-13 07:00:00|7461.8|7458.8|7455.3|7452.3|7462.8|7459.8|7451.3|7448.3|587
1642060800000|2022-01-13 08:00:00|7456.3|7453.3|7448.3|7445.3|7460.3|7457.3|7447.3|7444.3|1090
1642064400000|2022-01-13 09:00:00|7447.3|7444.3|7446.3|7443.3|7448.3|7445.3|7441.8|7438.8|771
1642068000000|2022-01-13 10:00:00|7446.8|7443.8|7451.3|7448.3|7455.8|7452.8|7446.3|7443.3|480
1642071600000|2022-01-13 11:00:00|7451.8|7448.8|7450.8|7447.8|7454.3|7451.3|7449.3|7446.3|360
1642075200000|2022-01-13 12:00:00|7450.3|7447.3|7461.8|7458.8|7463.3|7460.3|7450.3|7447.3|473
1642078800000|2022-01-13 13:00:00|7462.3|7459.3|7475.3|7472.3|7478.3|7475.3|7458.3|7455.3|573
1642082400000|2022-01-13 14:00:00|7474.8|7471.8|7474.3|7471.3|7479.3|7476.3|7468.3|7465.3|915
1642086000000|2022-01-13 15:00:00|7475.3|7472.3|7444.3|7441.3|7475.3|7472.3|7443.3|7440.3|1433
1642089600000|2022-01-13 16:00:00|7443.8|7440.8|7460.8|7457.8|7464.3|7461.3|7439.8|7436.8|1214
1642093200000|2022-01-13 17:00:00|7460.3|7457.3|7435.3|7432.3|7461.3|7458.3|7427.8|7424.8|711
1642096800000|2022-01-13 18:00:00|7434.8|7431.8|7449.3|7446.3|7449.3|7446.3|7429.8|7426.8|412
1642100400000|2022-01-13 19:00:00|7448.8|7445.8|7440.3|7437.3|7453.8|7450.8|7433.3|7430.3|231
1642104000000|2022-01-13 20:00:00|7439.8|7436.8|7422.8|7419.8|7439.8|7436.8|7411.3|7408.3|1215
1642107600000|2022-01-13 21:00:00|7422.3|7418.3|7421.3|7417.3|7428|7424|7414.2|7410.2|0
1642111200000|2022-01-13 22:00:00|7420.9|7416.9|7424.3|7422.3|7428.8|7426.8|7418.8|7416.7|368
1642114800000|2022-01-13 23:00:00|7424.8|7422.8|7428.8|7427.8|7435.3|7434.3|7416.3|7415.3|2430
1642118400000|2022-01-14 00:00:00|7428.3|7427.3|7406.3|7405.3|7432.8|7431.8|7392.3|7391.3|4022
1642122000000|2022-01-14 01:00:00|7406.8|7405.8|7393.8|7392.8|7412.3|7411.3|7390.8|7389.8|3258
1642125600000|2022-01-14 02:00:00|7393.3|7392.3|7399.8|7398.8|7401.8|7400.8|7379.8|7378.8|3470
1642129200000|2022-01-14 03:00:00|7399.3|7398.3|7389.8|7388.8|7405.8|7404.8|7385.8|7384.8|3145
1642132800000|2022-01-14 04:00:00|7390.3|7389.3|7387.8|7386.8|7401.8|7400.8|7387.8|7386.8|2697
1642136400000|2022-01-14 05:00:00|7388.3|7386.3|7391.3|7387.3|7399.8|7397.8|7381.3|7379.3|5270
1642140000000|2022-01-14 06:00:00|7391|7387|7406.8|7403.8|7410.8|7407.8|7390|7386|527
1642143600000|2022-01-14 07:00:00|7407.3|7404.3|7402.8|7399.8|7413.8|7410.8|7400.8|7397.8|553
1642147200000|2022-01-14 08:00:00|7401.8|7398.8|7405.8|7402.8|7414.8|7411.8|7395.8|7392.8|1186
1642150800000|2022-01-14 09:00:00|7405.3|7402.3|7411.8|7408.8|7417.8|7414.8|7403.8|7400.8|721
1642154400000|2022-01-14 10:00:00|7411.3|7408.3|7408.8|7405.8|7412.8|7409.8|7403.8|7400.8|310
1642158000000|2022-01-14 11:00:00|7409.3|7406.3|7405.3|7402.3|7413.8|7410.8|7402.8|7399.8|374
1642161600000|2022-01-14 12:00:00|7404.8|7401.8|7381.8|7378.8|7405.3|7402.3|7381.8|7378.8|940
1642165200000|2022-01-14 13:00:00|7382.3|7379.3|7381.3|7378.3|7387.3|7384.3|7374.8|7371.8|1182
1642168800000|2022-01-14 14:00:00|7380.8|7377.8|7408.3|7405.3|7409.8|7406.8|7377.8|7374.8|1158
1642172400000|2022-01-14 15:00:00|7408.8|7405.8|7385.3|7382.3|7410.3|7407.3|7380.3|7377.3|1741
1642176000000|2022-01-14 16:00:00|7385.8|7382.8|7393.3|7390.3|7396.3|7393.3|7374.8|7371.8|1356
1642179600000|2022-01-14 17:00:00|7392.8|7389.8|7377.8|7374.8|7396.8|7393.8|7376.3|7373.3|656
1642183200000|2022-01-14 18:00:00|7377.3|7374.3|7392.3|7389.3|7392.3|7389.3|7374.3|7371.3|642
1642186800000|2022-01-14 19:00:00|7391.8|7388.8|7397.8|7394.8|7405.8|7402.8|7385.8|7382.8|651
1642190400000|2022-01-14 20:00:00|7398.8|7395.8|7419.3|7416.3|7427.8|7424.8|7396.8|7393.8|1813
1642194000000|2022-01-14 21:00:00|7413.9|7409.9|7424.3|7420.3|7424.9|7420.9|7412.3|7408.3|0
1642370400000|2022-01-16 22:00:00|7418.8|7416.8|7405.3|7403.3|7419.3|7417.3|7390.8|7388.8|492
1642374000000|2022-01-16 23:00:00|7406.3|7404.3|7397.3|7396.3|7415.8|7414.8|7376.3|7375.3|2895
1642377600000|2022-01-17 00:00:00|7396.8|7395.8|7397.8|7396.8|7414.8|7413.8|7381.8|7380.8|2199
1642381200000|2022-01-17 01:00:00|7397.3|7396.3|7398.2|7397.2|7398.2|7397.2|7385.8|7384.8|1681
1642384800000|2022-01-17 02:00:00|7399.2|7398.2|7393.2|7392.2|7402.2|7401.2|7390.2|7389.2|1486
1642388400000|2022-01-17 03:00:00|7393.7|7392.7|7413.7|7412.7|7416.2|7415.2|7393.2|7392.2|2769
1642392000000|2022-01-17 04:00:00|7414.2|7413.2|7420.2|7419.2|7426.2|7425.2|7412.7|7411.7|3964
1642395600000|2022-01-17 05:00:00|7420.7|7418.7|7410.8|7406.8|7421.7|7419.7|7409.2|7405.2|3661
1642399200000|2022-01-17 06:00:00|7411|7407|7420.2|7417.2|7425.2|7422.2|7408.5|7404.5|477
1642402800000|2022-01-17 07:00:00|7419.7|7416.7|7421.2|7418.2|7424.7|7421.7|7414.2|7411.2|510
1642406400000|2022-01-17 08:00:00|7420.7|7417.7|7423.7|7420.7|7426.2|7423.2|7414.2|7411.2|351
1642410000000|2022-01-17 09:00:00|7423.2|7420.2|7429.2|7426.2|7433.7|7430.7|7419.2|7416.2|426
1642413600000|2022-01-17 10:00:00|7429.7|7426.7|7425.2|7422.2|7433.2|7430.2|7424.2|7421.2|331
1642417200000|2022-01-17 11:00:00|7425.7|7422.7|7430.2|7427.2|7431.2|7428.2|7423.2|7420.2|329
1642420800000|2022-01-17 12:00:00|7429.7|7426.7|7432.2|7429.2|7433.2|7430.2|7428.2|7425.2|383
1642424400000|2022-01-17 13:00:00|7431.2|7428.2|7429.2|7426.2|7434.2|7431.2|7427.2|7424.2|356
1642428000000|2022-01-17 14:00:00|7428.7|7425.7|7430.2|7427.2|7431.7|7428.7|7424.7|7421.7|394
1642431600000|2022-01-17 15:00:00|7430.7|7427.7|7436.2|7433.2|7438.2|7435.2|7427.2|7424.2|608
1642435200000|2022-01-17 16:00:00|7437.2|7434.2|7436.2|7433.2|7438.7|7435.7|7434.2|7431.2|275
1642438800000|2022-01-17 17:00:00|7436.7|7433.7|7437.2|7434.2|7438.2|7435.2|7435.2|7432.2|171
1642442400000|2022-01-17 18:00:00|7437.7|7434.7|7438.2|7435.2|7439.7|7436.7|7437.7|7434.7|89
1642446000000|2022-01-17 19:00:00|7437.7|7434.7|7436.7|7433.7|7438.2|7435.2|7436.2|7433.2|30
1642449600000|2022-01-17 20:00:00|7436.2|7433.2|7435.7|7432.7|7438.2|7435.2|7434.2|7431.2|60
1642453200000|2022-01-17 21:00:00|7436.7|7432.6|7435.4|7431.4|7436.7|7432.6|7435.4|7431.4|0
1642456800000|2022-01-17 22:00:00|7435.2|7431.2|7424.7|7422.7|7436.2|7434.2|7423.7|7421.7|240
1642460400000|2022-01-17 23:00:00|7426.7|7424.7|7435.7|7434.7|7438.2|7437.2|7409.2|7408.2|2278
1642464000000|2022-01-18 00:00:00|7435.2|7434.2|7436.2|7435.2|7442.2|7441.2|7422.2|7421.2|2460
1642467600000|2022-01-18 01:00:00|7436.7|7435.7|7428.2|7427.2|7441.2|7440.2|7427.2|7426.2|1828
1642471200000|2022-01-18 02:00:00|7427.7|7426.7|7419.7|7418.7|7428.7|7427.7|7409.2|7408.2|1811
1642474800000|2022-01-18 03:00:00|7419.2|7418.2|7405.2|7404.2|7427.2|7426.2|7395.7|7394.7|3007
1642478400000|2022-01-18 04:00:00|7403.2|7402.2|7399.3|7398.3|7404.7|7403.7|7390.8|7389.8|4564
1642482000000|2022-01-18 05:00:00|7399.8|7397.8|7404.3|7400.3|7409.8|7407.8|7396.8|7394.8|4803
1642485600000|2022-01-18 06:00:00|7404.5|7400.5|7401.3|7398.3|7409.8|7406.8|7400.8|7397.8|373
1642489200000|2022-01-18 07:00:00|7401.8|7398.8|7399.3|7396.3|7403.3|7400.3|7394.3|7391.3|353
1642492800000|2022-01-18 08:00:00|7398.3|7395.3|7370.8|7367.8|7398.3|7395.3|7364.3|7361.3|1617
1642496400000|2022-01-18 09:00:00|7371.3|7368.3|7356.3|7353.3|7372.3|7369.3|7347.8|7344.8|968
1642500000000|2022-01-18 10:00:00|7356.8|7353.8|7362.3|7359.3|7368.3|7365.3|7354.3|7351.3|655
1642503600000|2022-01-18 11:00:00|7362.8|7359.8|7367.8|7364.8|7367.8|7364.8|7354.8|7351.8|411
1642507200000|2022-01-18 12:00:00|7368.3|7365.3|7373.3|7370.3|7374.3|7371.3|7365.3|7362.3|455
1642510800000|2022-01-18 13:00:00|7373.8|7370.8|7373.3|7370.3|7378.3|7375.3|7367.3|7364.3|562
1642514400000|2022-01-18 14:00:00|7372.8|7369.8|7357.8|7354.8|7374.3|7371.3|7350.3|7347.3|1325
1642518000000|2022-01-18 15:00:00|7357.3|7354.3|7352.3|7349.3|7371.3|7368.3|7349.3|7346.3|1976
1642521600000|2022-01-18 16:00:00|7351.8|7348.8|7356.3|7353.3|7360.8|7357.8|7340.3|7337.3|1033
1642525200000|2022-01-18 17:00:00|7355.8|7352.8|7332.3|7329.3|7357.3|7354.3|7331.3|7328.3|707
1642528800000|2022-01-18 18:00:00|7332.8|7329.8|7337.3|7334.3|7337.8|7334.8|7323.8|7320.8|822
1642532400000|2022-01-18 19:00:00|7336.8|7333.8|7349.8|7346.8|7353.8|7350.8|7332.3|7329.3|476
1642536000000|2022-01-18 20:00:00|7350.3|7347.3|7341.8|7338.8|7351.3|7348.3|7327.3|7324.3|1161
1642539600000|2022-01-18 21:00:00|7344.9|7340.9|7346.4|7342.4|7349.3|7345.3|7338|7334|0
1642543200000|2022-01-18 22:00:00|7346.6|7342.6|7346.8|7344.8|7353.8|7349.8|7337.3|7335.3|525
1642546800000|2022-01-18 23:00:00|7347.3|7345.3|7333.8|7332.8|7357.3|7356.3|7329.3|7328.3|3767
1642550400000|2022-01-19 00:00:00|7333.3|7332.3|7345.3|7344.3|7351.3|7350.3|7326.3|7325.3|3755
1642554000000|2022-01-19 01:00:00|7345.8|7344.8|7366.3|7365.3|7379.3|7378.3|7344.3|7343.3|4414
1642557600000|2022-01-19 02:00:00|7365.8|7364.8|7357.3|7356.3|7379.8|7378.8|7351.3|7350.3|2960
1642561200000|2022-01-19 03:00:00|7356.8|7355.8|7329.4|7328.4|7358.3|7357.3|7319.4|7318.4|4770
1642564800000|2022-01-19 04:00:00|7329.9|7328.9|7321.4|7320.4|7342.4|7341.4|7317.4|7316.4|6190
1642568400000|2022-01-19 05:00:00|7321.9|7319.9|7322.4|7318.4|7328.4|7326.4|7307.9|7305.9|7852
1642572000000|2022-01-19 06:00:00|7322.1|7318.1|7324.4|7321.4|7333.4|7330.4|7318.3|7314.3|758
1642575600000|2022-01-19 07:00:00|7324.9|7321.9|7315.4|7312.4|7326.4|7323.4|7306.9|7303.9|1081
1642579200000|2022-01-19 08:00:00|7314.9|7311.9|7338.4|7335.4|7339.4|7336.4|7307.4|7304.4|1253
1642582800000|2022-01-19 09:00:00|7337.9|7334.9|7352.4|7349.4|7356.4|7353.4|7334.9|7331.9|1459
1642586400000|2022-01-19 10:00:00|7352.9|7349.9|7344.4|7341.4|7353.4|7350.4|7337.4|7334.4|921
1642590000000|2022-01-19 11:00:00|7344.9|7341.9|7353.4|7350.4|7354.4|7351.4|7340.4|7337.4|517
1642593600000|2022-01-19 12:00:00|7352.9|7349.9|7352.4|7349.4|7354.4|7351.4|7343.9|7340.9|568
1642597200000|2022-01-19 13:00:00|7351.9|7348.9|7357.4|7354.4|7362.9|7359.9|7351.4|7348.4|817
1642600800000|2022-01-19 14:00:00|7357.9|7354.9|7347.4|7344.4|7360.4|7357.4|7337.4|7334.4|2257
1642604400000|2022-01-19 15:00:00|7346.9|7343.9|7316.9|7313.9|7349.4|7346.4|7297.4|7294.4|3721
1642608000000|2022-01-19 16:00:00|7316.4|7313.4|7338.9|7335.9|7339.4|7336.4|7310.9|7307.9|1880
1642611600000|2022-01-19 17:00:00|7338.4|7335.4|7354.9|7351.9|7355.4|7352.4|7338.4|7335.4|591
1642615200000|2022-01-19 18:00:00|7355.4|7352.4|7346.4|7343.4|7356.4|7353.4|7341.9|7338.9|579
1642618800000|2022-01-19 19:00:00|7345.9|7342.9|7341.4|7338.4|7348.9|7345.9|7326.9|7323.9|465
1642622400000|2022-01-19 20:00:00|7340.4|7337.4|7327.4|7324.4|7351.4|7348.4|7316.4|7313.4|1129
1642626000000|2022-01-19 21:00:00|7323|7319|7325|7321|7330.4|7326.4|7315.2|7311.2|0
1642629600000|2022-01-19 22:00:00|7325.8|7321.8|7307.9|7305.9|7337.9|7335.9|7305.4|7303.4|610
1642633200000|2022-01-19 23:00:00|7309.9|7307.9|7291.9|7290.9|7322.9|7321.9|7286.4|7285.4|4978
1642636800000|2022-01-20 00:00:00|7292.4|7291.4|7307.4|7306.4|7321.4|7320.4|7292.4|7291.4|3517
1642640400000|2022-01-20 01:00:00|7306.9|7305.9|7321.1|7320.1|7326.4|7325.4|7289.4|7288.4|4793
1642644000000|2022-01-20 02:00:00|7321.6|7320.6|7316.1|7315.1|7328.1|7327.1|7313.6|7312.6|2391
1642647600000|2022-01-20 03:00:00|7317.1|7316.1|7324.1|7323.1|7324.1|7323.1|7306.1|7305.1|3090
1642651200000|2022-01-20 04:00:00|7324.6|7323.6|7339.1|7338.1|7341.6|7340.6|7323.6|7322.6|3392
1642654800000|2022-01-20 05:00:00|7339.6|7337.6|7339|7335|7347.6|7345.6|7329.6|7327.6|4792
1642658400000|2022-01-20 06:00:00|7338.8|7334.8|7350.6|7347.6|7352.1|7349.1|7337.6|7334|709
1642662000000|2022-01-20 07:00:00|7350.1|7347.1|7336.1|7333.1|7353.1|7350.1|7335.1|7332.1|522
1642665600000|2022-01-20 08:00:00|7336.6|7333.6|7324.1|7321.1|7338.1|7335.1|7317.1|7314.1|1183
1642669200000|2022-01-20 09:00:00|7324.6|7321.6|7321.1|7318.1|7327.1|7324.1|7310.1|7307.1|785
1642672800000|2022-01-20 10:00:00|7321.6|7318.6|7327.1|7324.1|7328.1|7325.1|7318.1|7315.1|689
1642676400000|2022-01-20 11:00:00|7327.6|7324.6|7333.1|7330.1|7336.1|7333.1|7326.1|7323.1|529
1642680000000|2022-01-20 12:00:00|7332.6|7329.6|7328.1|7325.1|7333.1|7330.1|7322.1|7319.1|364
1642683600000|2022-01-20 13:00:00|7327.6|7324.6|7326.1|7323.1|7333.1|7330.1|7325.1|7322.1|773
1642687200000|2022-01-20 14:00:00|7325.6|7322.6|7339.6|7336.6|7342.1|7339.1|7318.1|7315.1|1326
1642690800000|2022-01-20 15:00:00|7340.1|7337.1|7343.1|7340.1|7344.6|7341.6|7325.1|7322.1|1656
1642694400000|2022-01-20 16:00:00|7342.6|7339.6|7336.6|7333.6|7347.1|7344.1|7331.1|7328.1|1238
1642698000000|2022-01-20 17:00:00|7337.1|7334.1|7331.1|7328.1|7340.6|7337.6|7327.6|7324.6|571
1642701600000|2022-01-20 18:00:00|7330.6|7327.6|7323.1|7320.1|7332.1|7329.1|7322.1|7319.1|561
1642705200000|2022-01-20 19:00:00|7323.6|7320.6|7306.1|7303.1|7335.1|7332.1|7303.1|7300.1|647
1642708800000|2022-01-20 20:00:00|7306.6|7303.6|7274.1|7271.1|7311.1|7308.1|7266.6|7263.6|1818
1642712400000|2022-01-20 21:00:00|7271.3|7267.3|7260.6|7256.6|7276.8|7272.8|7242.1|7238.1|0
1642716000000|2022-01-20 22:00:00|7260.5|7256.5|7270.1|7268.1|7277.6|7275.6|7225.1|7223.1|1151
1642719600000|2022-01-20 23:00:00|7269.1|7267.1|7251.6|7250.6|7276.1|7275.1|7246.1|7245.1|4236
1642723200000|2022-01-21 00:00:00|7252.1|7251.1|7209.1|7208.1|7258.1|7257.1|7204.1|7203.1|6506
1642726800000|2022-01-21 01:00:00|7210.1|7209.1|7222.1|7221.1|7239.1|7238.1|7200.1|7199.1|6584
1642730400000|2022-01-21 02:00:00|7221.1|7220.1|7203.1|7202.1|7229.1|7228.1|7185.1|7184.1|4807
1642734000000|2022-01-21 03:00:00|7203.6|7202.6|7164.6|7163.6|7204.1|7203.1|7142.1|7141.1|7218
1642737600000|2022-01-21 04:00:00|7164.1|7163.1|7165|7164|7176.6|7175.6|7153.5|7152.5|6167
1642741200000|2022-01-21 05:00:00|7163.5|7163|7164.3|7160.3|7174.5|7172.5|7145.5|7143.5|7009
1642744800000|2022-01-21 06:00:00|7164.2|7160.2|7169|7166|7174|7171|7151|7148|1748
1642748400000|2022-01-21 07:00:00|7168|7165|7189|7186|7190|7187|7158|7155|1734
1642752000000|2022-01-21 08:00:00|7189.5|7186.5|7210|7207|7210.5|7207.5|7184.5|7181.5|1921
1642755600000|2022-01-21 09:00:00|7209|7206|7215|7212|7218|7215|7197|7194|1064
1642759200000|2022-01-21 10:00:00|7215.5|7212.5|7215|7212|7220.5|7217.5|7208|7205|833
1642762800000|2022-01-21 11:00:00|7214.5|7211.5|7202|7199|7215|7212|7194|7191|723
1642766400000|2022-01-21 12:00:00|7202.5|7199.5|7186.5|7183.5|7203|7200|7181|7178|758
1642770000000|2022-01-21 13:00:00|7187|7184|7175|7172|7191.5|7188.5|7174|7171|796
1642773600000|2022-01-21 14:00:00|7175.5|7172.5|7158|7155|7183.5|7180.5|7152|7149|2268
1642777200000|2022-01-21 15:00:00|7157.5|7154.5|7187|7184|7190|7187|7128.5|7125.5|2945
1642780800000|2022-01-21 16:00:00|7188|7185|7165.5|7162.5|7198.5|7195.5|7156.5|7153.5|1163
1642784400000|2022-01-21 17:00:00|7165|7162|7151|7148|7171.5|7168.5|7144.5|7141.5|548
1642788000000|2022-01-21 18:00:00|7151.5|7148.5|7148.5|7145.5|7166|7163|7136|7133|421
1642791600000|2022-01-21 19:00:00|7148|7145|7121|7118|7154.5|7151.5|7121|7118|574
1642795200000|2022-01-21 20:00:00|7120.5|7117.5|7097.5|7094.5|7133|7130|7092.5|7089.5|1151
1642798800000|2022-01-21 21:00:00|7091.8|7087.8|7090|7086|7101|7097|7087.6|7083.6|0
1642975200000|2022-01-23 22:00:00|7089.5|7088|7107|7105|7107.5|7105.5|7089.5|7087.5|471
1642978800000|2022-01-23 23:00:00|7108|7106|7140.5|7139.5|7141|7140|7082|7081|6830
1642982400000|2022-01-24 00:00:00|7140|7139|7110|7109|7150|7149|7108|7107|5576
1642986000000|2022-01-24 01:00:00|7110.5|7109.5|7139.5|7138.5|7152.5|7151.5|7107.5|7106.5|6710
1642989600000|2022-01-24 02:00:00|7141|7140|7141|7140|7152|7151|7129.5|7128.5|4784
1642993200000|2022-01-24 03:00:00|7143|7142|7138|7137|7153|7152|7133|7132|5577
1642996800000|2022-01-24 04:00:00|7139|7138|7137|7136|7147|7146|7131|7130|6392
1643000400000|2022-01-24 05:00:00|7138|7135|7141|7137|7147.5|7145.5|7130.5|7128.5|7774
1643004000000|2022-01-24 06:00:00|7140.4|7136.4|7140.5|7137.5|7149.5|7146.5|7135.3|7131.3|646
1643007600000|2022-01-24 07:00:00|7140|7137|7137|7134|7141.5|7138.5|7129|7126|669
1643011200000|2022-01-24 08:00:00|7136.5|7133.5|7121|7118|7159|7156|7121|7118|1192
1643014800000|2022-01-24 09:00:00|7121.5|7118.5|7116|7113|7127.5|7124.5|7109|7106|1128
1643018400000|2022-01-24 10:00:00|7115|7112|7067|7064|7117|7114|7056.5|7053.5|2707
1643022000000|2022-01-24 11:00:00|7067.5|7064.5|7072|7069|7085|7082|7062|7059|1291
1643025600000|2022-01-24 12:00:00|7071.5|7068.5|7049.5|7046.5|7074|7071|7049|7046|906
1643029200000|2022-01-24 13:00:00|7050|7047|7012|7009|7051|7048|7012|7009|2028
1643032800000|2022-01-24 14:00:00|7011.5|7008.5|6961|6958|7012.5|7009.5|6961|6958|3928
1643036400000|2022-01-24 15:00:00|6961.5|6958.5|6961.5|6958.5|6980|6977|6920.5|6917.5|6221
1643040000000|2022-01-24 16:00:00|6961|6958|6919|6916|6966|6963|6887.5|6884.5|3884
1643043600000|2022-01-24 17:00:00|6918.5|6915.5|6914.5|6911.5|6925|6922|6862|6859|2283
1643047200000|2022-01-24 18:00:00|6914|6911|6979|6976|6979|6976|6907.5|6904.5|2341
1643050800000|2022-01-24 19:00:00|6978.5|6975.5|6974|6971|6997|6994|6933|6930|1937
1643054400000|2022-01-24 20:00:00|6973.5|6970.5|7053|7050|7056|7053|6970.5|6967.5|2380
1643058000000|2022-01-24 21:00:00|7049.5|7045.5|7058.6|7054.6|7067|7063|7033.8|7029.8|0
1643061600000|2022-01-24 22:00:00|7058.7|7054.7|7091.5|7089.5|7094|7092|7043|7041|1181
1643065200000|2022-01-24 23:00:00|7089.5|7087.5|7052.5|7051.5|7089.5|7087.5|7025.5|7024.5|6549
1643068800000|2022-01-25 00:00:00|7051|7050|6963.5|6962.5|7053|7052|6955.5|6954.5|8131
1643072400000|2022-01-25 01:00:00|6964|6963|6964.5|6963.5|6970|6969|6911.5|6910.5|8900
1643076000000|2022-01-25 02:00:00|6964|6963|6967|6966|6973|6972|6945|6944|4167
1643079600000|2022-01-25 03:00:00|6968|6967|6926.5|6925.5|6968.5|6967.5|6920|6919|4446
1643083200000|2022-01-25 04:00:00|6927|6926|6942|6941|6958.5|6957.5|6913|6912|7791
1643086800000|2022-01-25 05:00:00|6942.5|6940.5|6977.2|6973.2|6990.2|6986.2|6920.5|6918.5|12402
1643090400000|2022-01-25 06:00:00|6976.8|6972.8|6978.1|6975.1|6996.6|6993.6|6970.1|6966.1|1560
1643094000000|2022-01-25 07:00:00|6978.6|6975.6|6981.6|6978.6|6989.1|6986.1|6954.6|6951.6|2497
1643097600000|2022-01-25 08:00:00|6982.1|6979.1|6951.1|6948.1|6982.1|6979.1|6937.1|6934.1|1887
1643101200000|2022-01-25 09:00:00|6951.6|6948.6|6986.1|6983.1|6991.6|6988.6|6942.6|6939.6|1456
1643104800000|2022-01-25 10:00:00|6986.6|6983.6|6972.1|6969.1|6997.6|6994.6|6968.1|6965.1|886
1643108400000|2022-01-25 11:00:00|6971.6|6968.6|6975.6|6972.6|6987.1|6984.1|6966.6|6963.6|748
1643112000000|2022-01-25 12:00:00|6976.1|6973.1|6971.6|6968.6|6981.1|6978.1|6964.1|6961.1|1139
1643115600000|2022-01-25 13:00:00|6972.1|6969.1|6966.6|6963.6|6975.1|6972.1|6951.6|6948.6|1049
1643119200000|2022-01-25 14:00:00|6965.6|6962.6|6929.1|6926.1|6982.6|6979.6|6928.1|6925.1|2843
1643122800000|2022-01-25 15:00:00|6929.6|6926.6|6957.1|6954.1|6981.1|6978.1|6902.6|6899.6|2535
1643126400000|2022-01-25 16:00:00|6956.6|6953.6|6956.6|6953.6|6977.1|6974.1|6944.6|6941.6|2198
1643130000000|2022-01-25 17:00:00|6956.1|6953.1|6971.1|6968.1|6981.6|6978.6|6953.6|6950.6|796
1643133600000|2022-01-25 18:00:00|6971.6|6968.6|7019.1|7016.1|7020.1|7017.1|6959.1|6956.1|976
1643137200000|2022-01-25 19:00:00|7019.6|7016.6|7047.1|7044.1|7051.6|7048.6|7009.1|7006.1|1513
1643140800000|2022-01-25 20:00:00|7046.6|7043.6|7013.6|7010.6|7048.1|7045.1|7001.6|6998.6|1514
1643144400000|2022-01-25 21:00:00|7018.4|7014.4|6966.6|6962.6|7026.1|7022.1|6954.8|6950.8|0
1643148000000|2022-01-25 22:00:00|6966.4|6962.4|6970.7|6966.7|6970.7|6966.7|6962.9|6958.9|0
1643151600000|2022-01-25 23:00:00|6970.2|6966.2|7024.3|7020.3|7042|7038|6969.5|6965.5|0
1643155200000|2022-01-26 00:00:00|7024.6|7020.6|7002.6|6998.6|7025.9|7021.9|6998|6994|0
1643158800000|2022-01-26 01:00:00|7003.2|6999.2|7016.3|7012.3|7019.6|7015.6|6996.1|6992.1|0
1643162400000|2022-01-26 02:00:00|7016.4|7012.4|7008.3|7004.3|7026.1|7022.1|7007.4|7003.4|0
1643166000000|2022-01-26 03:00:00|7007.8|7003.8|7025.3|7021.3|7029.2|7025.2|7007.8|7003.8|0
1643169600000|2022-01-26 04:00:00|7025.9|7021.9|7024|7020|7028|7024|7018.2|7014.2|0
1643173200000|2022-01-26 05:00:00|7023.7|7019.7|7019.5|7015.5|7024.2|7020.2|7008|7004|0
1643176800000|2022-01-26 06:00:00|7018.9|7014.9|7019.1|7015.1|7027.1|7023.1|7015.8|7011.8|684
1643180400000|2022-01-26 07:00:00|7019.5|7015.5|7020.6|7016.6|7026.2|7022.2|7005|7001|441
1643184000000|2022-01-26 08:00:00|7021.2|7017.2|7058.1|7054.1|7071.2|7067.2|7019.8|7015.8|1120
1643187600000|2022-01-26 09:00:00|7057.8|7053.8|7072.5|7068.5|7087.8|7083.8|7055.3|7051.3|1346
1643191200000|2022-01-26 10:00:00|7072.8|7068.8|7077.2|7073.2|7084.2|7080.2|7061.3|7057.3|659
1643194800000|2022-01-26 11:00:00|7077.1|7073.1|7086.7|7082.7|7086.9|7082.9|7071.2|7067.2|613
1643198400000|2022-01-26 12:00:00|7086.4|7082.4|7070.1|7066.1|7087.5|7083.5|7062.9|7058.9|414
1643202000000|2022-01-26 13:00:00|7070.2|7066.2|7082.3|7078.3|7090.6|7086.6|7068.8|7064.8|794
1643205600000|2022-01-26 14:00:00|7082.2|7078.2|7091.9|7087.9|7096.3|7092.3|7053.3|7049.3|2106
1643209200000|2022-01-26 15:00:00|7092.1|7088.1|7056.2|7052.2|7103.3|7099.3|7035.4|7031.4|2802
1643212800000|2022-01-26 16:00:00|7056.1|7052.1|7073.3|7069.3|7082.6|7078.6|7045.6|7041.6|1621
1643216400000|2022-01-26 17:00:00|7073.6|7069.6|7089.8|7085.8|7092.6|7088.6|7071.4|7067.4|739
1643220000000|2022-01-26 18:00:00|7089.9|7085.9|7075.1|7071.1|7091.1|7087.1|7066.7|7062.7|612
1643223600000|2022-01-26 19:00:00|7074.9|7070.9|7031.5|7027.5|7118.1|7114.1|7007.2|7003.2|1758
1643227200000|2022-01-26 20:00:00|7031.3|7027.3|7008.3|7004.3|7031.3|7027.3|6956.3|6952.3|1966
1643230800000|2022-01-26 21:00:00|7010.1|7006.1|7004.6|7000.6|7017.5|7013.5|6991.2|6987.2|1
1643234400000|2022-01-26 22:00:00|7004.8|7000.8|6957.6|6955.6|7019.9|7015.9|6941.1|6939.1|1494
1643238000000|2022-01-26 23:00:00|6961.6|6959.6|7010.6|7009.6|7042.6|7041.6|6961.6|6959.6|7528
1643241600000|2022-01-27 00:00:00|7010.1|7009.1|6900.6|6899.6|7011.6|7010.6|6900.6|6899.6|7041
1643245200000|2022-01-27 01:00:00|6899.6|6898.6|6795.1|6794.1|6907.6|6906.6|6795.1|6794.1|8264
1643248800000|2022-01-27 02:00:00|6797.6|6796.6|6855.6|6854.6|6861.6|6860.6|6750.6|6749.6|11228
1643252400000|2022-01-27 03:00:00|6856.1|6855.1|6818.1|6817.1|6861.6|6860.6|6791.6|6790.6|7693
1643256000000|2022-01-27 04:00:00|6817.6|6816.6|6831.7|6830.7|6832.7|6831.7|6801.6|6800.6|6628
1643259600000|2022-01-27 05:00:00|6832.2|6830.2|6812.3|6808.3|6859.2|6857.2|6799.2|6797.2|11928
1643263200000|2022-01-27 06:00:00|6812.2|6808.2|6810.2|6807.2|6824.7|6821.7|6795.7|6792.7|1558
1643266800000|2022-01-27 07:00:00|6811.2|6808.2|6851.7|6848.7|6858.7|6855.7|6810.7|6807.7|2041
1643270400000|2022-01-27 08:00:00|6852.2|6849.2|6896.7|6893.7|6902.7|6899.7|6850.7|6847.7|2898
1643274000000|2022-01-27 09:00:00|6896.2|6893.2|6915.7|6912.7|6923.7|6920.7|6889.2|6886.2|1643
1643277600000|2022-01-27 10:00:00|6916.2|6913.2|6887.2|6884.2|6925.2|6922.2|6883.2|6880.2|1214
1643281200000|2022-01-27 11:00:00|6886.7|6883.7|6917.7|6914.7|6917.7|6914.7|6886.7|6883.7|686
1643284800000|2022-01-27 12:00:00|6918.2|6915.2|6925.2|6922.2|6929.7|6926.7|6900.2|6897.2|957
1643288400000|2022-01-27 13:00:00|6925.7|6922.7|6950.2|6947.2|6953.2|6950.2|6924.2|6921.2|1298
1643292000000|2022-01-27 14:00:00|6949.7|6946.7|6976.7|6973.7|6990.7|6987.7|6947.7|6944.7|2586
1643295600000|2022-01-27 15:00:00|6977.2|6974.2|6982.7|6979.7|6987.2|6984.2|6935.7|6932.7|3595
1643299200000|2022-01-27 16:00:00|6983.2|6980.2|6995.7|6992.7|7000.7|6997.7|6966.7|6963.7|2174
1643302800000|2022-01-27 17:00:00|6996.2|6993.2|6948.2|6945.2|6997.2|6994.2|6930.7|6927.7|1010
1643306400000|2022-01-27 18:00:00|6946.7|6943.7|6928.2|6925.2|6952.7|6949.7|6908.2|6905.2|1036
1643310000000|2022-01-27 19:00:00|6927.7|6924.7|6913.7|6910.7|6948.7|6945.7|6903.7|6900.7|1379
1643313600000|2022-01-27 20:00:00|6914.2|6911.2|6903.2|6900.2|6926.7|6923.7|6896.7|6893.7|2073
1643317200000|2022-01-27 21:00:00|6901.3|6897.3|6933.9|6929.9|6935.4|6931.4|6894.9|6890.9|0
1643320800000|2022-01-27 22:00:00|6933.5|6929.5|6923.2|6921.2|6948.9|6944.9|6914.7|6910.7|1095
1643324400000|2022-01-27 23:00:00|6923.7|6921.7|6856.2|6855.2|6967.7|6966.7|6829.2|6828.2|9404
1643328000000|2022-01-28 00:00:00|6856.7|6855.7|6908.2|6907.2|6913.2|6912.2|6832.2|6831.2|8253
1643331600000|2022-01-28 01:00:00|6908.7|6907.7|6944.7|6943.7|6946.7|6945.7|6881.7|6880.7|9921
1643335200000|2022-01-28 02:00:00|6945.2|6944.2|6979.7|6978.7|6986.7|6985.7|6936.2|6935.2|9238
1643338800000|2022-01-28 03:00:00|6980.7|6979.7|6970.2|6969.2|7003.7|7002.7|6950.7|6949.7|13182
1643342400000|2022-01-28 04:00:00|6970.7|6969.7|6987.2|6986.2|6998.7|6997.7|6964.7|6963.7|17010
1643346000000|2022-01-28 05:00:00|6987.7|6985.7|7006.7|7002.7|7024.2|7022.2|6978.2|6976.2|22292
1643349600000|2022-01-28 06:00:00|7006.1|7002.1|7003.2|7000.2|7011.7|7008.7|6990.7|6987.7|1799
1643353200000|2022-01-28 07:00:00|7003.7|7000.7|6992.7|6989.7|7003.7|7000.7|6980.2|6977.2|2484
1643356800000|2022-01-28 08:00:00|6991.7|6988.7|6948.7|6945.7|6991.7|6988.7|6937.7|6934.7|4316
1643360400000|2022-01-28 09:00:00|6949.2|6946.2|6895.7|6892.7|6952.7|6949.7|6887.7|6884.7|4596
1643364000000|2022-01-28 10:00:00|6896.2|6893.2|6904.7|6901.7|6907.7|6904.7|6886.7|6883.7|1843
1643367600000|2022-01-28 11:00:00|6904.2|6901.2|6893.7|6890.7|6908.7|6905.7|6885.2|6882.2|1388
1643371200000|2022-01-28 12:00:00|6893.2|6890.2|6869.7|6866.7|6896.2|6893.2|6854.7|6851.7|1870
1643374800000|2022-01-28 13:00:00|6870.7|6867.7|6904.7|6901.7|6914.7|6911.7|6865.7|6862.7|1636
1643378400000|2022-01-28 14:00:00|6904.2|6901.2|6893.2|6890.2|6943.7|6940.7|6890.7|6887.7|2534
1643382000000|2022-01-28 15:00:00|6894.2|6891.2|6909.7|6906.7|6914.7|6911.7|6879.2|6876.2|3733
1643385600000|2022-01-28 16:00:00|6910.7|6907.7|6919.2|6916.2|6935.2|6932.2|6889.7|6886.7|4341
1643389200000|2022-01-28 17:00:00|6918.7|6915.7|6902.2|6899.2|6935.2|6932.2|6897.7|6894.7|1728
1643392800000|2022-01-28 18:00:00|6901.7|6898.7|6932.2|6929.2|6938.7|6935.7|6900.7|6897.7|1023
1643396400000|2022-01-28 19:00:00|6931.7|6928.7|6931.7|6928.7|6939.7|6936.7|6885.7|6882.7|847
1643400000000|2022-01-28 20:00:00|6932.2|6929.2|6989.2|6986.2|6989.2|6986.2|6923.2|6920.2|1021
1643403600000|2022-01-28 21:00:00|6989.8|6985.8|6980.7|6976.7|6991.9|6987.9|6973.4|6969.4|1
1643580000000|2022-01-30 22:00:00|6984.7|6982.7|6969.2|6967.2|6995.2|6993.2|6956.7|6954.7|684
1643583600000|2022-01-30 23:00:00|6972.2|6970.2|6968.7|6967.7|6979.2|6977.2|6922.7|6921.7|6446
1643587200000|2022-01-31 00:00:00|6967.7|6966.7|6968.2|6967.2|6984.7|6983.7|6942.7|6941.7|4433
1643590800000|2022-01-31 01:00:00|6967.7|6966.7|6962.7|6961.7|6973.7|6972.7|6943.7|6942.7|3320
1643594400000|2022-01-31 02:00:00|6962.2|6961.2|6974.7|6973.7|6976.7|6975.7|6957.7|6956.7|2900
1643598000000|2022-01-31 03:00:00|6974.2|6973.2|6991.3|6990.3|7007.3|7006.3|6973.7|6972.7|3701
1643601600000|2022-01-31 04:00:00|6990.8|6989.8|6985.8|6984.8|6991.3|6990.3|6976.3|6975.3|4433
1643605200000|2022-01-31 05:00:00|6986.3|6984.3|6975.9|6971.9|6986.3|6984.3|6958.8|6956.8|11592
1643608800000|2022-01-31 06:00:00|6976.2|6972.2|6967.3|6964.3|6989.3|6986.3|6966.3|6963.3|862
1643612400000|2022-01-31 07:00:00|6966.8|6963.8|6967.3|6964.3|6971.3|6968.3|6960.3|6957.3|788
1643616000000|2022-01-31 08:00:00|6966.3|6963.3|6959.3|6956.3|6967.3|6964.3|6950.8|6947.8|1639
1643619600000|2022-01-31 09:00:00|6959.8|6956.8|6956.3|6953.3|6963.8|6960.8|6947.3|6944.3|867
1643623200000|2022-01-31 10:00:00|6956.8|6953.8|6938.3|6935.3|6957.3|6954.3|6927.8|6924.8|772
1643626800000|2022-01-31 11:00:00|6937.8|6934.8|6936.3|6933.3|6942.3|6939.3|6927.3|6924.3|589
1643630400000|2022-01-31 12:00:00|6935.8|6932.8|6936.8|6933.8|6938.3|6935.3|6913.3|6910.3|881
1643634000000|2022-01-31 13:00:00|6937.3|6934.3|6926.3|6923.3|6938.3|6935.3|6926.3|6923.3|849
1643637600000|2022-01-31 14:00:00|6926.8|6923.8|6947.3|6944.3|6948.3|6945.3|6916.3|6913.3|1627
1643641200000|2022-01-31 15:00:00|6947.8|6944.8|6976.3|6973.3|6980.8|6977.8|6945.3|6942.3|2498
1643644800000|2022-01-31 16:00:00|6977.3|6974.3|6980.3|6977.3|6984.8|6981.8|6962.3|6959.3|2323
1643648400000|2022-01-31 17:00:00|6979.8|6976.8|6988.8|6985.8|6989.8|6986.8|6973.3|6970.3|558
1643652000000|2022-01-31 18:00:00|6989.3|6986.3|6985.3|6982.3|6992.3|6989.3|6980.3|6977.3|575
1643655600000|2022-01-31 19:00:00|6984.8|6981.8|6991.3|6988.3|6994.3|6991.3|6983.8|6980.8|381
1643659200000|2022-01-31 20:00:00|6991.8|6988.8|7003.8|7000.8|7011.3|7008.3|6969.3|6966.3|1931
1643662800000|2022-01-31 21:00:00|7006.8|7003.8|7005.2|7001.2|7014.8|7010.8|6997.8|6993.8|1
1643666400000|2022-01-31 22:00:00|7004.5|7000.5|6990.3|6988.3|7010.6|7006.6|6976.3|6974.3|941
1643670000000|2022-01-31 23:00:00|6990.8|6988.8|7010.8|7009.8|7012.3|7011.3|6942.8|6941.8|5396
1643673600000|2022-02-01 00:00:00|7010.3|7009.3|7022.8|7021.8|7023.8|7022.8|6982.8|6981.8|3514
1643677200000|2022-02-01 01:00:00|7022.3|7021.3|6988.3|6987.3|7024.3|7023.3|6978.3|6977.3|3586
1643680800000|2022-02-01 02:00:00|6987.8|6986.8|6988.8|6987.8|7000.3|6999.3|6985.3|6984.3|1828
1643684400000|2022-02-01 03:00:00|6989.3|6988.3|7042.3|7041.3|7046.3|7045.3|6985.3|6984.3|4464
1643688000000|2022-02-01 04:00:00|7041.8|7040.8|7023.3|7022.3|7041.8|7040.8|7009.3|7008.3|4078
1643691600000|2022-02-01 05:00:00|7023.7|7021.7|7013.1|7009.1|7025.7|7023.7|6992.7|6990.7|8303
1643695200000|2022-02-01 06:00:00|7011.8|7007.8|7018.7|7015.7|7019.7|7016.7|7007.7|7004.7|601
1643698800000|2022-02-01 07:00:00|7019.7|7016.7|7013.7|7010.7|7028.7|7025.7|7008.2|7005.2|1016
1643702400000|2022-02-01 08:00:00|7013.2|7010.2|7028.7|7025.7|7035.7|7032.7|7009.2|7006.2|1608
1643706000000|2022-02-01 09:00:00|7027.7|7024.7|7010.7|7007.7|7031.7|7028.7|7001.2|6998.2|1214
1643709600000|2022-02-01 10:00:00|7011.2|7008.2|7010.7|7007.7|7022.7|7019.7|7009.2|7006.2|351
1643713200000|2022-02-01 11:00:00|7011.2|7008.2|7013.7|7010.7|7024.2|7021.2|7006.7|7003.7|947
1643716800000|2022-02-01 12:00:00|7014.2|7011.2|7019.7|7016.7|7020.7|7017.7|7009.7|7006.7|374
1643720400000|2022-02-01 13:00:00|7018.7|7015.7|7025.7|7022.7|7028.7|7025.7|7016.7|7013.7|483
1643724000000|2022-02-01 14:00:00|7026.2|7023.2|7022.2|7019.2|7029.7|7026.7|7010.7|7007.7|1209
1643727600000|2022-02-01 15:00:00|7021.7|7018.7|7017.7|7014.7|7027.7|7024.7|6996.2|6993.2|2556
1643731200000|2022-02-01 16:00:00|7016.7|7013.7|7042.7|7039.7|7045.7|7042.7|7015.2|7012.2|2413
1643734800000|2022-02-01 17:00:00|7043.2|7040.2|7042.7|7039.7|7044.7|7041.7|7025.7|7022.7|323
1643738400000|2022-02-01 18:00:00|7042.2|7039.2|7039.7|7036.7|7042.7|7039.7|7031.7|7028.7|415
1643742000000|2022-02-01 19:00:00|7040.2|7037.2|7042.2|7039.2|7044.2|7041.2|7033.7|7030.7|345
1643745600000|2022-02-01 20:00:00|7041.7|7038.7|7063.7|7060.7|7064.7|7061.7|7040.7|7037.7|786
1643749200000|2022-02-01 21:00:00|7057.7|7053.7|7065.9|7061.9|7077|7073|7057.5|7053.5|2
1643752800000|2022-02-01 22:00:00|7065.3|7061.3|7066.2|7064.2|7073.7|7071.7|7051.7|7049.7|672
1643756400000|2022-02-01 23:00:00|7067.2|7065.2|7074.7|7073.7|7077.7|7076.7|7053.7|7052.7|4206
1643760000000|2022-02-02 00:00:00|7075.2|7074.2|7094.7|7093.7|7102.2|7101.2|7073.7|7072.7|4562
1643763600000|2022-02-02 01:00:00|7093.7|7092.7|7093.7|7092.7|7110.7|7109.7|7089.7|7088.7|3386
1643767200000|2022-02-02 02:00:00|7093.2|7092.2|7081.8|7080.8|7093.7|7092.7|7070.8|7069.8|2800
1643770800000|2022-02-02 03:00:00|7082.3|7081.3|7088.8|7087.8|7097.8|7096.8|7074.8|7073.8|2400
1643774400000|2022-02-02 04:00:00|7088.3|7087.3|7083.8|7082.8|7099.8|7098.8|7082.8|7081.8|3477
1643778000000|2022-02-02 05:00:00|7084.3|7082.3|7081.4|7077.4|7089.3|7087.3|7072.3|7070.3|5564
1643781600000|2022-02-02 06:00:00|7081.6|7077.6|7082.8|7079.8|7091.8|7088.8|7079.8|7076.8|347
1643785200000|2022-02-02 07:00:00|7082.3|7079.3|7076.8|7073.8|7082.3|7079.3|7071.8|7068.8|367
1643788800000|2022-02-02 08:00:00|7075.8|7072.8|7076.8|7073.8|7081.3|7078.3|7068.8|7065.8|569
1643792400000|2022-02-02 09:00:00|7076.3|7073.3|7092.3|7089.3|7093.8|7090.8|7075.3|7072.3|439
1643796000000|2022-02-02 10:00:00|7091.8|7088.8|7072.8|7069.8|7092.3|7089.3|7071.8|7068.8|513
1643799600000|2022-02-02 11:00:00|7073.3|7070.3|7083.8|7080.8|7083.8|7080.8|7067.8|7064.8|690
1643803200000|2022-02-02 12:00:00|7083.3|7080.3|7072.8|7069.8|7083.8|7080.8|7072.3|7069.3|601
1643806800000|2022-02-02 13:00:00|7072.3|7069.3|7064.8|7061.8|7075.3|7072.3|7062.8|7059.8|799
1643810400000|2022-02-02 14:00:00|7064.3|7061.3|7063.8|7060.8|7070.3|7067.3|7056.3|7053.3|1307
1643814000000|2022-02-02 15:00:00|7063.3|7060.3|7072.8|7069.8|7084.8|7081.8|7059.8|7056.8|2297
1643817600000|2022-02-02 16:00:00|7072.3|7069.3|7070.8|7067.8|7074.8|7071.8|7055.3|7052.3|1442
1643821200000|2022-02-02 17:00:00|7070.3|7067.3|7086.8|7083.8|7086.8|7083.8|7067.8|7064.8|414
1643824800000|2022-02-02 18:00:00|7086.3|7083.3|7076.8|7073.8|7086.8|7083.8|7071.3|7068.3|389
1643828400000|2022-02-02 19:00:00|7076.3|7073.3|7084.8|7081.8|7090.8|7087.8|7070.8|7067.8|555
1643832000000|2022-02-02 20:00:00|7085.3|7082.3|7082.3|7079.3|7092.8|7089.8|7077.8|7074.8|815
1643835600000|2022-02-02 21:00:00|7081.2|7077.2|7064.2|7060.2|7084.8|7080.8|7045.8|7041.8|0
1643839200000|2022-02-02 22:00:00|7064.4|7060.4|7057.8|7055.8|7071.1|7067.1|7051.3|7049.3|871
1643842800000|2022-02-02 23:00:00|7057.3|7055.3|7049.3|7048.3|7069.3|7068.3|7039.8|7038.8|4183
1643846400000|2022-02-03 00:00:00|7049.8|7048.8|7067.8|7066.8|7076.8|7075.8|7047.8|7046.8|3016
1643850000000|2022-02-03 01:00:00|7068.3|7067.3|7057.7|7056.7|7074.8|7073.8|7050.2|7049.2|3353
1643853600000|2022-02-03 02:00:00|7058.7|7057.7|7058.7|7057.7|7063.2|7062.2|7042.2|7041.2|2219
1643857200000|2022-02-03 03:00:00|7058.2|7057.2|7068.2|7067.2|7068.7|7067.7|7056.7|7055.7|2273
1643860800000|2022-02-03 04:00:00|7068.7|7067.7|7067.7|7066.7|7072.7|7071.7|7063.2|7062.2|2842
1643864400000|2022-02-03 05:00:00|7068.2|7066.2|7070.2|7066.2|7078.2|7076.2|7065.2|7063.2|5048
1643868000000|2022-02-03 06:00:00|7070.8|7066.8|7060.2|7057.2|7070.8|7066.8|7058.7|7055.7|306
1643871600000|2022-02-03 07:00:00|7059.7|7056.7|7069.7|7066.7|7069.7|7066.7|7057.2|7054.2|387
1643875200000|2022-02-03 08:00:00|7068.7|7065.7|7067.7|7064.7|7073.7|7070.7|7062.7|7059.7|950
1643878800000|2022-02-03 09:00:00|7067.2|7064.2|7052.2|7049.2|7070.7|7067.7|7047.7|7044.7|481
1643882400000|2022-02-03 10:00:00|7051.7|7048.7|7054.7|7051.7|7059.7|7056.7|7047.7|7044.7|305
1643886000000|2022-02-03 11:00:00|7054.2|7051.2|7064.7|7061.7|7065.7|7062.7|7051.7|7048.7|249
1643889600000|2022-02-03 12:00:00|7064.2|7061.2|7054.7|7051.7|7064.7|7061.7|7051.2|7048.2|897
1643893200000|2022-02-03 13:00:00|7053.7|7050.7|7021.7|7018.7|7055.2|7052.2|7019.7|7016.7|941
1643896800000|2022-02-03 14:00:00|7022.7|7019.7|7020.2|7017.2|7025.7|7022.7|7007.7|7004.7|1791
1643900400000|2022-02-03 15:00:00|7020.7|7017.7|7039.7|7036.7|7049.7|7046.7|7015.7|7012.7|2302
1643904000000|2022-02-03 16:00:00|7040.2|7037.2|7021.7|7018.7|7047.2|7044.2|7021.2|7018.2|1203
1643907600000|2022-02-03 17:00:00|7022.2|7019.2|7019.2|7016.2|7024.7|7021.7|7010.7|7007.7|668
1643911200000|2022-02-03 18:00:00|7019.7|7016.7|7024.7|7021.7|7026.7|7023.7|7011.7|7008.7|320
1643914800000|2022-02-03 19:00:00|7024.2|7021.2|7008.2|7005.2|7028.2|7025.2|7003.7|7000.7|455
1643918400000|2022-02-03 20:00:00|7008.7|7005.7|6997.7|6994.7|7017.7|7014.7|6994.7|6991.7|980
1643922000000|2022-02-03 21:00:00|7002.8|6998.8|7032.4|7028.4|7046.2|7042.2|7001.1|6997.1|0
1643925600000|2022-02-03 22:00:00|7032.7|7028.7|7044.7|7042.7|7053.2|7051.2|7024.5|7020.5|680
1643929200000|2022-02-03 23:00:00|7042.7|7040.7|7082.2|7081.2|7107.2|7106.2|7039.7|7038.2|5208
1643932800000|2022-02-04 00:00:00|7082.7|7081.7|7082.7|7081.7|7097.2|7096.2|7066.7|7065.7|3160
1643936400000|2022-02-04 01:00:00|7083.2|7082.2|7055.9|7054.9|7083.7|7082.7|7040.7|7039.7|3346
1643940000000|2022-02-04 02:00:00|7055.4|7054.4|7060.9|7059.9|7077.9|7076.9|7049.9|7048.9|2984
1643943600000|2022-02-04 03:00:00|7061.9|7060.9|7074.9|7073.9|7075.4|7074.4|7056.9|7055.9|2961
1643947200000|2022-02-04 04:00:00|7075.4|7074.4|7095.9|7094.9|7096.9|7095.9|7072.9|7071.9|4819
1643950800000|2022-02-04 05:00:00|7096.3|7094.3|7123.8|7119.8|7129.3|7127.3|7095.3|7093.3|11925
1643954400000|2022-02-04 06:00:00|7124.2|7120.2|7131.8|7128.8|7132.3|7129.3|7119.8|7116.8|906
1643958000000|2022-02-04 07:00:00|7131.3|7128.3|7122.8|7119.8|7137.8|7134.8|7115.8|7112.8|1057
1643961600000|2022-02-04 08:00:00|7122.3|7119.3|7105.8|7102.8|7134.8|7131.8|7101.3|7098.3|1160
1643965200000|2022-02-04 09:00:00|7105.3|7102.3|7085.3|7082.3|7110.8|7107.8|7083.8|7080.8|1258
1643968800000|2022-02-04 10:00:00|7085.8|7082.8|7068.8|7065.8|7086.8|7083.8|7061.8|7058.8|1705
1643972400000|2022-02-04 11:00:00|7068.3|7065.3|7043.8|7040.8|7068.3|7065.3|7043.8|7040.8|889
1643976000000|2022-02-04 12:00:00|7044.3|7041.3|7064.8|7061.8|7068.8|7065.8|7043.8|7040.8|1076
1643979600000|2022-02-04 13:00:00|7064.3|7061.3|7044.8|7041.8|7065.8|7062.8|7039.8|7036.8|1212
1643983200000|2022-02-04 14:00:00|7045.3|7042.3|7069.8|7066.8|7072.8|7069.8|7035.8|7032.8|1946
1643986800000|2022-02-04 15:00:00|7070.3|7067.3|7029.8|7026.8|7088.8|7085.8|7028.3|7025.3|2777
1643990400000|2022-02-04 16:00:00|7028.8|7025.8|7054.3|7051.3|7064.8|7061.8|7022.8|7019.8|1452
1643994000000|2022-02-04 17:00:00|7054.8|7051.8|7066.3|7063.3|7066.8|7063.8|7049.8|7046.8|293
1643997600000|2022-02-04 18:00:00|7066.8|7063.8|7081.3|7078.3|7086.8|7083.8|7066.8|7063.8|401
1644001200000|2022-02-04 19:00:00|7081.8|7078.8|7081.3|7078.3|7082.8|7079.8|7067.8|7064.8|344
1644004800000|2022-02-04 20:00:00|7081.8|7078.8|7085.3|7082.3|7104.8|7101.8|7074.8|7071.8|810
1644008400000|2022-02-04 21:00:00|7074.6|7070.6|7065|7061|7078.3|7074.3|7062.3|7058.3|0
1644184800000|2022-02-06 22:00:00|7067.3|7065.3|7068.3|7066.3|7074.3|7072.3|7056.8|7054.8|568
1644188400000|2022-02-06 23:00:00|7069.3|7067.3|7092.3|7091.3|7094.8|7093.8|7051.8|7050.8|4095
1644192000000|2022-02-07 00:00:00|7091.8|7090.8|7085.8|7084.8|7093.8|7092.8|7036.8|7035.8|5521
1644195600000|2022-02-07 01:00:00|7086.8|7085.8|7096.3|7095.3|7099.3|7098.3|7077.8|7076.8|3748
1644199200000|2022-02-07 02:00:00|7097.3|7096.3|7081.3|7080.3|7110.3|7109.3|7077.8|7076.8|3467
1644202800000|2022-02-07 03:00:00|7081.8|7080.8|7111.3|7110.3|7117.8|7116.8|7080.3|7079.3|2566
1644206400000|2022-02-07 04:00:00|7110.8|7109.8|7104.3|7103.3|7122.3|7121.3|7103.3|7102.3|4487
1644210000000|2022-02-07 05:00:00|7104.8|7102.8|7108.5|7104.5|7110.7|7107.3|7098.8|7096.8|6688
1644213600000|2022-02-07 06:00:00|7108.6|7104.6|7100.3|7097.3|7111.8|7107.8|7090.3|7087.3|658
1644217200000|2022-02-07 07:00:00|7101.3|7098.3|7099.3|7096.3|7107.3|7104.3|7094.3|7091.3|811
1644220800000|2022-02-07 08:00:00|7099.8|7096.8|7079.3|7076.3|7106.3|7103.3|7066.8|7063.8|1216
1644224400000|2022-02-07 09:00:00|7078.3|7075.3|7077.3|7074.3|7085.8|7082.8|7063.3|7060.3|722
1644228000000|2022-02-07 10:00:00|7077.8|7074.8|7076.3|7073.3|7088.3|7085.3|7075.3|7072.3|453
1644231600000|2022-02-07 11:00:00|7075.8|7072.8|7083.8|7080.8|7089.3|7086.3|7072.8|7069.8|321
1644235200000|2022-02-07 12:00:00|7084.3|7081.3|7095.3|7092.3|7101.3|7098.3|7084.3|7081.3|315
1644238800000|2022-02-07 13:00:00|7094.8|7091.8|7097.3|7094.3|7105.8|7102.8|7093.3|7090.3|539
1644242400000|2022-02-07 14:00:00|7097.8|7094.8|7103.3|7100.3|7105.3|7102.3|7089.8|7086.8|1109
1644246000000|2022-02-07 15:00:00|7102.8|7099.8|7102.3|7099.3|7115.3|7112.3|7087.3|7084.3|1581
1644249600000|2022-02-07 16:00:00|7101.3|7098.3|7094.3|7091.3|7111.3|7108.3|7080.3|7077.3|1200
1644253200000|2022-02-07 17:00:00|7093.8|7090.8|7089.3|7086.3|7095.3|7092.3|7081.3|7078.3|495
1644256800000|2022-02-07 18:00:00|7089.8|7086.8|7112.3|7109.3|7113.8|7110.8|7087.3|7084.3|429
1644260400000|2022-02-07 19:00:00|7111.8|7108.8|7116.8|7113.8|7122.3|7119.3|7108.3|7105.3|409
1644264000000|2022-02-07 20:00:00|7116.3|7113.3|7094.8|7091.8|7122.8|7119.8|7082.8|7079.8|922
1644267600000|2022-02-07 21:00:00|7097.8|7093.8|7107.3|7103.3|7109.7|7105.7|7097.2|7093.2|1
1644271200000|2022-02-07 22:00:00|7107|7103|7099.3|7097.3|7115.8|7111.8|7091.8|7089.8|474
1644274800000|2022-02-07 23:00:00|7099.8|7097.8|7162.8|7161.8|7164.3|7163.3|7096.8|7095.8|4475
1644278400000|2022-02-08 00:00:00|7163.3|7162.3|7189.3|7188.3|7196.8|7195.8|7161.3|7160.3|4835
1644282000000|2022-02-08 01:00:00|7189.8|7188.8|7175.3|7174.3|7198.3|7197.3|7171.3|7170.3|4796
1644285600000|2022-02-08 02:00:00|7175.8|7174.8|7173.3|7172.3|7177.3|7176.3|7158.3|7157.3|3803
1644289200000|2022-02-08 03:00:00|7174.3|7173.3|7185.8|7184.8|7198.8|7197.8|7161.3|7160.3|3419
1644292800000|2022-02-08 04:00:00|7186.3|7185.3|7193.3|7192.3|7194.3|7193.3|7167.3|7166.3|4627
1644296400000|2022-02-08 05:00:00|7193.7|7191.7|7176.9|7172.9|7193.7|7191.7|7165.7|7163.7|8042
1644300000000|2022-02-08 06:00:00|7176.7|7172.7|7178.2|7175.2|7185.2|7182.2|7170.2|7167.2|824
1644303600000|2022-02-08 07:00:00|7177.7|7174.7|7168.2|7165.2|7186.7|7183.7|7166.2|7163.2|829
1644307200000|2022-02-08 08:00:00|7169.2|7166.2|7178.2|7175.2|7186.7|7183.7|7164.2|7161.2|1265
1644310800000|2022-02-08 09:00:00|7178.7|7175.7|7178.2|7175.2|7191.2|7188.2|7176.7|7173.7|758
1644314400000|2022-02-08 10:00:00|7177.7|7174.7|7188.7|7185.7|7199.2|7196.2|7174.7|7171.7|1434
1644318000000|2022-02-08 11:00:00|7189.2|7186.2|7175.2|7172.2|7190.2|7187.2|7171.7|7168.7|489
1644321600000|2022-02-08 12:00:00|7174.2|7171.2|7170.2|7167.2|7177.2|7174.2|7162.2|7159.2|537
1644325200000|2022-02-08 13:00:00|7170.7|7167.7|7166.2|7163.2|7178.2|7175.2|7163.7|7160.7|510
1644328800000|2022-02-08 14:00:00|7165.7|7162.7|7156.7|7153.7|7171.2|7168.2|7151.2|7148.2|1424
1644332400000|2022-02-08 15:00:00|7157.2|7154.2|7162.2|7159.2|7170.7|7167.7|7145.2|7142.2|1633
1644336000000|2022-02-08 16:00:00|7162.7|7159.7|7175.7|7172.7|7177.7|7174.7|7161.7|7158.7|1240
1644339600000|2022-02-08 17:00:00|7176.2|7173.2|7181.2|7178.2|7184.2|7181.2|7172.2|7169.2|421
1644343200000|2022-02-08 18:00:00|7180.7|7177.7|7180.7|7177.7|7186.2|7183.2|7176.7|7173.7|572
1644346800000|2022-02-08 19:00:00|7181.2|7178.2|7169.7|7166.7|7184.2|7181.2|7161.2|7158.2|640
1644350400000|2022-02-08 20:00:00|7169.2|7166.2|7196.7|7193.7|7208.7|7205.7|7163.7|7160.7|1649
1644354000000|2022-02-08 21:00:00|7197|7193|7201.7|7197.7|7207.7|7203.7|7195.1|7191.1|0
1644357600000|2022-02-08 22:00:00|7202.1|7198.1|7225.2|7223.2|7226.7|7224.7|7201|7197|641
1644361200000|2022-02-08 23:00:00|7224.7|7222.7|7209.2|7208.2|7238.2|7237.2|7203.2|7202.2|4730
1644364800000|2022-02-09 00:00:00|7210.2|7209.2|7195.2|7194.2|7213.2|7212.2|7179.2|7178.2|5136
1644368400000|2022-02-09 01:00:00|7194.2|7193.2|7200.2|7199.2|7209.2|7208.2|7184.2|7183.2|4436
1644372000000|2022-02-09 02:00:00|7199.7|7198.7|7204.2|7203.2|7228.7|7227.7|7199.2|7198.2|4402
1644375600000|2022-02-09 03:00:00|7204.7|7203.7|7239.2|7238.2|7246.2|7245.2|7204.2|7203.2|5137
1644379200000|2022-02-09 04:00:00|7239.7|7238.7|7250.2|7249.2|7256.7|7255.7|7233.7|7232.7|8984
1644382800000|2022-02-09 05:00:00|7250.7|7248.7|7244.5|7240.5|7268.7|7266.7|7243.3|7239.3|12836
1644386400000|2022-02-09 06:00:00|7244.8|7240.8|7236.7|7233.7|7247.2|7244.2|7236.2|7233.2|732
1644390000000|2022-02-09 07:00:00|7237.2|7234.2|7235.7|7232.7|7245.2|7242.2|7231.2|7228.2|582
1644393600000|2022-02-09 08:00:00|7235.2|7232.2|7244.7|7241.7|7251.2|7248.2|7226.2|7223.2|1364
1644397200000|2022-02-09 09:00:00|7245.2|7242.2|7255.2|7252.2|7262.2|7259.2|7241.2|7238.2|1202
1644400800000|2022-02-09 10:00:00|7254.7|7251.7|7259.2|7256.2|7260.2|7257.2|7254.2|7251.2|376
1644404400000|2022-02-09 11:00:00|7260.2|7257.2|7256.2|7253.2|7260.2|7257.2|7249.2|7246.2|225
1644408000000|2022-02-09 12:00:00|7256.7|7253.7|7257.2|7254.2|7262.2|7259.2|7254.2|7251.2|321
1644411600000|2022-02-09 13:00:00|7257.7|7254.7|7255.2|7252.2|7261.2|7258.2|7251.7|7248.7|467
1644415200000|2022-02-09 14:00:00|7255.7|7252.7|7251.2|7248.2|7264.2|7261.2|7250.2|7247.2|956
1644418800000|2022-02-09 15:00:00|7251.7|7248.7|7280.2|7277.2|7280.2|7277.2|7251.7|7248.7|1794
1644422400000|2022-02-09 16:00:00|7281.2|7278.2|7263.2|7260.2|7282.2|7279.2|7259.7|7256.7|1262
1644426000000|2022-02-09 17:00:00|7262.7|7259.7|7265.2|7262.2|7267.2|7264.2|7256.7|7253.7|515
1644429600000|2022-02-09 18:00:00|7264.7|7261.7|7270.2|7267.2|7272.2|7269.2|7261.2|7258.2|537
1644433200000|2022-02-09 19:00:00|7270.7|7267.7|7272.2|7269.2|7280.2|7277.2|7270.2|7267.2|472
1644436800000|2022-02-09 20:00:00|7271.7|7268.7|7286.7|7283.7|7286.7|7283.7|7267.2|7264.2|1249
1644440400000|2022-02-09 21:00:00|7285.2|7282.2|7288|7284|7291.4|7287.4|7284.2|7280.2|0
1644444000000|2022-02-09 22:00:00|7288.1|7284.1|7303.7|7301.7|7307.2|7305.2|7275.7|7273.7|978
1644447600000|2022-02-09 23:00:00|7302.2|7300.2|7308.2|7307.2|7337.2|7336.2|7295.7|7294.7|6318
1644451200000|2022-02-10 00:00:00|7307.7|7306.7|7279.2|7278.2|7312.2|7311.2|7278.2|7277.2|4578
1644454800000|2022-02-10 01:00:00|7280.2|7279.2|7276.6|7275.6|7288.7|7287.7|7269.1|7268.1|3727
1644458400000|2022-02-10 02:00:00|7277.1|7276.1|7268.6|7267.6|7280.6|7279.6|7260.6|7259.6|3235
1644462000000|2022-02-10 03:00:00|7268.1|7267.1|7284.1|7283.1|7290.1|7289.1|7262.1|7261.1|3449
1644465600000|2022-02-10 04:00:00|7283.6|7282.6|7283.1|7282.1|7292.1|7291.1|7277.1|7276.1|4413
1644469200000|2022-02-10 05:00:00|7283.6|7281.6|7280.3|7276.3|7292.6|7290.6|7270.3|7268.3|7510
1644472800000|2022-02-10 06:00:00|7280.4|7276.4|7285.8|7282.8|7289.8|7286.8|7276.3|7273.3|737
1644476400000|2022-02-10 07:00:00|7285.3|7282.3|7286.8|7283.8|7287.8|7284.8|7280.8|7277.8|357
1644480000000|2022-02-10 08:00:00|7287.8|7284.8|7282.3|7279.3|7298.8|7295.8|7278.8|7275.8|902
1644483600000|2022-02-10 09:00:00|7281.8|7278.8|7281.3|7278.3|7288.8|7285.8|7278.3|7275.3|357
1644487200000|2022-02-10 10:00:00|7281.8|7278.8|7290.8|7287.8|7291.8|7288.8|7277.8|7274.8|336
1644490800000|2022-02-10 11:00:00|7290.3|7287.3|7287.8|7284.8|7295.8|7292.8|7285.8|7282.8|280
1644494400000|2022-02-10 12:00:00|7288.3|7285.3|7294.8|7291.8|7295.8|7292.8|7287.8|7284.8|349
1644498000000|2022-02-10 13:00:00|7295.8|7292.8|7269.8|7266.8|7302.8|7299.8|7266.8|7263.8|1470
1644501600000|2022-02-10 14:00:00|7269.3|7266.3|7284.3|7281.3|7294.8|7291.8|7248.8|7245.8|2159
1644505200000|2022-02-10 15:00:00|7284.8|7281.8|7284.8|7281.8|7307.8|7304.8|7281.3|7278.3|2032
1644508800000|2022-02-10 16:00:00|7285.3|7282.3|7285.3|7282.3|7288.8|7285.8|7270.3|7267.3|1175
1644512400000|2022-02-10 17:00:00|7285.8|7282.8|7266.3|7263.3|7289.8|7286.8|7263.8|7260.8|796
1644516000000|2022-02-10 18:00:00|7265.8|7262.8|7258.8|7255.8|7272.8|7269.8|7243.8|7240.8|1105
1644519600000|2022-02-10 19:00:00|7259.3|7256.3|7239.3|7236.3|7260.8|7257.8|7235.8|7232.8|1431
1644523200000|2022-02-10 20:00:00|7239.8|7236.8|7220.3|7217.3|7247.8|7244.8|7213.3|7210.3|1821
1644526800000|2022-02-10 21:00:00|7221.5|7217.5|7228.9|7224.9|7229.5|7225.5|7213.9|7209.9|3
1644530400000|2022-02-10 22:00:00|7227.1|7223.1|7228.3|7226.3|7232.3|7230.3|7219.3|7217.3|706
1644534000000|2022-02-10 23:00:00|7227.3|7225.3|7231.3|7230.3|7253.3|7252.3|7214.8|7213.8|3983
1644537600000|2022-02-11 00:00:00|7231.8|7230.8|7205.8|7204.8|7239.3|7238.3|7179.3|7178.3|5410
1644541200000|2022-02-11 01:00:00|7206.8|7205.8|7224.8|7223.8|7238.8|7237.8|7198.8|7197.8|3774
1644544800000|2022-02-11 02:00:00|7225.3|7224.3|7229.8|7228.8|7232.8|7231.8|7217.8|7216.8|2851
1644548400000|2022-02-11 03:00:00|7230.3|7229.3|7233.8|7232.8|7240.8|7239.8|7225.8|7224.8|2903
1644552000000|2022-02-11 04:00:00|7232.8|7231.8|7213.8|7212.8|7237.3|7236.3|7213.8|7212.8|5122
1644555600000|2022-02-11 05:00:00|7212|7210|7199.9|7195.9|7212|7210|7190|7188|7573
1644559200000|2022-02-11 06:00:00|7199.4|7195.4|7206|7203|7209.5|7206.5|7195.5|7192.5|681
1644562800000|2022-02-11 07:00:00|7206.5|7203.5|7215.5|7212.5|7220.5|7217.5|7205.5|7202.5|644
1644566400000|2022-02-11 08:00:00|7214.5|7211.5|7209|7206|7233.5|7230.5|7208.5|7205.5|1083
1644570000000|2022-02-11 09:00:00|7208.5|7205.5|7218|7215|7220.5|7217.5|7202|7199|773
1644573600000|2022-02-11 10:00:00|7218.5|7215.5|7225|7222|7227|7224|7215.5|7212.5|353
1644577200000|2022-02-11 11:00:00|7225.5|7222.5|7216|7213|7225.5|7222.5|7213.5|7210.5|272
1644580800000|2022-02-11 12:00:00|7216.5|7213.5|7224|7221|7230|7227|7216|7213|308
1644584400000|2022-02-11 13:00:00|7223.5|7220.5|7238.5|7235.5|7243.5|7240.5|7223|7220|460
1644588000000|2022-02-11 14:00:00|7239|7236|7231|7228|7250.5|7247.5|7228.5|7225.5|1201
1644591600000|2022-02-11 15:00:00|7231.5|7228.5|7235|7232|7249.5|7246.5|7223.5|7220.5|1434
1644595200000|2022-02-11 16:00:00|7235.5|7232.5|7226.5|7223.5|7247.5|7244.5|7218|7215|1000
1644598800000|2022-02-11 17:00:00|7226|7223|7222|7219|7234|7231|7218.5|7215.5|263
1644602400000|2022-02-11 18:00:00|7222.5|7219.5|7183|7180|7229|7226|7174.5|7171.5|1065
1644606000000|2022-02-11 19:00:00|7182.5|7179.5|7178.5|7175.5|7195|7192|7164.5|7161.5|814
1644609600000|2022-02-11 20:00:00|7179|7176|7166|7163|7190|7187|7154.5|7151.5|1154
1644613200000|2022-02-11 21:00:00|7164.4|7160.4|7180.2|7176.2|7187.6|7183.6|7158.1|7154.1|0
1644789600000|2022-02-13 22:00:00|7165.5|7163.5|7182.5|7180.5|7195|7193|7165.5|7163.5|1017
1644793200000|2022-02-13 23:00:00|7182|7180|7232.5|7231.5|7241.5|7240.5|7177|7176|7465
1644796800000|2022-02-14 00:00:00|7233.5|7232.5|7231.5|7230.5|7247.5|7246.5|7198.5|7197.5|5175
1644800400000|2022-02-14 01:00:00|7232|7231|7211|7210|7242.5|7241.5|7210.5|7209.5|4620
1644804000000|2022-02-14 02:00:00|7210.5|7209.5|7249|7248|7257|7256|7207.5|7206.5|3041
1644807600000|2022-02-14 03:00:00|7249.5|7248.5|7228|7227|7258|7257|7225|7224|4879
1644811200000|2022-02-14 04:00:00|7227.5|7226.5|7226|7225|7231|7230|7213|7212|4159
1644814800000|2022-02-14 05:00:00|7225|7224|7227.7|7223.7|7237.8|7235|7220|7218|6145
1644818400000|2022-02-14 06:00:00|7228.4|7224.4|7219.5|7216.5|7235.5|7232.5|7211.5|7208.5|764
1644822000000|2022-02-14 07:00:00|7219|7216|7213.5|7210.5|7223|7220|7202|7199|902
1644825600000|2022-02-14 08:00:00|7212.5|7209.5|7161|7158|7213|7210|7158.5|7155.5|2347
1644829200000|2022-02-14 09:00:00|7160.5|7157.5|7156.5|7153.5|7178|7175|7151|7148|1219
1644832800000|2022-02-14 10:00:00|7157|7154|7193.5|7190.5|7203.5|7200.5|7150|7147|1727
1644836400000|2022-02-14 11:00:00|7193|7190|7201|7198|7210.5|7207.5|7186|7183|1080
1644840000000|2022-02-14 12:00:00|7201.5|7198.5|7225.5|7222.5|7243.5|7240.5|7181|7178|1803
1644843600000|2022-02-14 13:00:00|7226|7223|7207.5|7204.5|7234.5|7231.5|7199|7196|1420
1644847200000|2022-02-14 14:00:00|7207|7204|7186.5|7183.5|7218.5|7215.5|7174.5|7171.5|2029
1644850800000|2022-02-14 15:00:00|7185.5|7182.5|7154.5|7151.5|7189.5|7186.5|7142|7139|2964
1644854400000|2022-02-14 16:00:00|7155|7152|7167.5|7164.5|7172|7169|7147.5|7144.5|1700
1644858000000|2022-02-14 17:00:00|7168|7165|7170|7167|7175|7172|7159.5|7156.5|540
1644861600000|2022-02-14 18:00:00|7170.5|7167.5|7134|7131|7176.5|7173.5|7129|7126|530
1644865200000|2022-02-14 19:00:00|7133.5|7130.5|7155|7152|7162.5|7159.5|7128.5|7125.5|1397
1644868800000|2022-02-14 20:00:00|7154.5|7151.5|7171.5|7168.5|7177|7174|7146.5|7143.5|722
1644872400000|2022-02-14 21:00:00|7172.5|7168.9|7173.2|7169.2|7178.8|7174.8|7170.6|7166.6|0
1644876000000|2022-02-14 22:00:00|7173.1|7169.1|7202.5|7200.5|7207.5|7205.5|7173.1|7169.1|708
1644879600000|2022-02-14 23:00:00|7200.5|7198.5|7199.2|7198.2|7223|7222|7188|7187|3591
1644883200000|2022-02-15 00:00:00|7201.7|7200.7|7207.7|7206.7|7212.7|7211.7|7183.7|7182.7|3890
1644886800000|2022-02-15 01:00:00|7208.7|7207.7|7196.2|7195.2|7214.7|7213.7|7188.7|7187.7|2992
1644890400000|2022-02-15 02:00:00|7194.7|7193.7|7220.7|7219.7|7224.7|7223.7|7193.7|7192.7|2257
1644894000000|2022-02-15 03:00:00|7219.7|7218.7|7214.7|7213.7|7226.7|7225.7|7207.7|7206.7|2775
1644897600000|2022-02-15 04:00:00|7215.2|7214.2|7201.7|7200.7|7221.7|7220.7|7197.7|7196.7|3994
1644901200000|2022-02-15 05:00:00|7191.6|7189.6|7180.9|7176.9|7192.1|7190.1|7166.6|7164.6|8064
1644904800000|2022-02-15 06:00:00|7180.8|7176.8|7186.1|7183.1|7190.6|7187.6|7179.3|7175.3|718
1644908400000|2022-02-15 07:00:00|7186.6|7183.6|7181.1|7178.1|7193.1|7190.1|7176.1|7173.1|727
1644912000000|2022-02-15 08:00:00|7181.6|7178.6|7224.1|7221.1|7241.1|7238.1|7175.1|7172.1|2250
1644915600000|2022-02-15 09:00:00|7223.6|7220.6|7230.1|7227.1|7239.1|7236.1|7219.1|7216.1|1386
1644919200000|2022-02-15 10:00:00|7229.6|7226.6|7235.6|7232.6|7237.1|7234.1|7209.6|7206.6|1099
1644922800000|2022-02-15 11:00:00|7235.1|7232.1|7234.6|7231.6|7245.1|7242.1|7232.1|7229.1|552
1644926400000|2022-02-15 12:00:00|7234.1|7231.1|7238.6|7235.6|7246.6|7243.6|7230.1|7227.1|381
1644930000000|2022-02-15 13:00:00|7238.1|7235.1|7223.1|7220.1|7240.6|7237.6|7217.6|7214.6|687
1644933600000|2022-02-15 14:00:00|7222.1|7219.1|7217.1|7214.1|7228.6|7225.6|7206.1|7203.1|1689
1644937200000|2022-02-15 15:00:00|7217.6|7214.6|7232.1|7229.1|7234.6|7231.6|7212.1|7209.1|1169
1644940800000|2022-02-15 16:00:00|7232.6|7229.6|7243.1|7240.1|7246.1|7243.1|7228.1|7225.1|1071
1644944400000|2022-02-15 17:00:00|7243.6|7240.6|7226.6|7223.6|7245.1|7242.1|7224.1|7221.1|507
1644948000000|2022-02-15 18:00:00|7227.1|7224.1|7244.1|7241.1|7244.6|7241.6|7225.1|7222.1|230
1644951600000|2022-02-15 19:00:00|7245.1|7242.1|7244.1|7241.1|7247.1|7244.1|7235.1|7232.1|327
1644955200000|2022-02-15 20:00:00|7243.1|7240.1|7253.1|7250.1|7257.1|7254.1|7232.6|7229.6|847
1644958800000|2022-02-15 21:00:00|7255.5|7251.5|7248.7|7244.7|7255.5|7251.5|7238.9|7234.9|0
1644962400000|2022-02-15 22:00:00|7248.8|7244.8|7257.1|7255.1|7271.6|7269.6|7244.1|7240.1|695
1644966000000|2022-02-15 23:00:00|7256.6|7254.6|7218.1|7217.1|7265.1|7263.6|7199.1|7198.1|5281
1644969600000|2022-02-16 00:00:00|7218.6|7217.6|7232.6|7231.6|7239.1|7238.1|7213.1|7212.1|3911
1644973200000|2022-02-16 01:00:00|7232.1|7231.1|7234.1|7233.1|7239.1|7238.1|7218.1|7217.1|3463
1644976800000|2022-02-16 02:00:00|7233.1|7232.1|7258.1|7257.1|7258.1|7257.1|7227.1|7226.1|2867
1644980400000|2022-02-16 03:00:00|7258.6|7257.6|7254|7253|7268|7267|7248|7247|3621
1644984000000|2022-02-16 04:00:00|7253.5|7252.5|7276.5|7275.5|7279|7278|7251|7250|5830
1644987600000|2022-02-16 05:00:00|7276.4|7274.4|7281.8|7277.8|7287.9|7285.9|7272.9|7270.9|9251
1644991200000|2022-02-16 06:00:00|7282|7278|7278.4|7275.4|7284.8|7280.8|7275.4|7272.4|576
1644994800000|2022-02-16 07:00:00|7277.4|7274.4|7277.4|7274.4|7280.9|7277.9|7271.4|7268.4|452
1644998400000|2022-02-16 08:00:00|7278.4|7275.4|7284.4|7281.4|7296.4|7293.4|7269.4|7266.4|1238
1645002000000|2022-02-16 09:00:00|7284.9|7281.9|7270.4|7267.4|7293.4|7290.4|7269.4|7266.4|482
1645005600000|2022-02-16 10:00:00|7269.9|7266.9|7267.4|7264.4|7272.4|7269.4|7259.4|7256.4|461
1645009200000|2022-02-16 11:00:00|7266.4|7263.4|7264.4|7261.4|7270.4|7267.4|7261.4|7258.4|178
1645012800000|2022-02-16 12:00:00|7264.9|7261.9|7259.4|7256.4|7272.4|7269.4|7254.9|7251.9|432
1645016400000|2022-02-16 13:00:00|7260.4|7257.4|7253.9|7250.9|7266.9|7263.9|7248.4|7245.4|634
1645020000000|2022-02-16 14:00:00|7253.4|7250.4|7248.9|7245.9|7262.9|7259.9|7245.4|7242.4|898
1645023600000|2022-02-16 15:00:00|7248.4|7245.4|7250.4|7247.4|7261.4|7258.4|7245.4|7242.4|1396
1645027200000|2022-02-16 16:00:00|7250.9|7247.9|7262.4|7259.4|7265.4|7262.4|7249.4|7246.4|755
1645030800000|2022-02-16 17:00:00|7261.9|7258.9|7258.4|7255.4|7264.4|7261.4|7250.4|7247.4|300
1645034400000|2022-02-16 18:00:00|7257.9|7254.9|7258.9|7255.9|7262.4|7259.4|7254.4|7251.4|231
1645038000000|2022-02-16 19:00:00|7259.4|7256.4|7287.9|7284.9|7293.4|7290.4|7252.9|7249.9|681
1645041600000|2022-02-16 20:00:00|7288.4|7285.4|7288.9|7285.9|7296.4|7293.4|7280.9|7277.9|757
1645045200000|2022-02-16 21:00:00|7288|7284|7280.1|7276.1|7290.4|7286.4|7277.8|7273.8|1
1645048800000|2022-02-16 22:00:00|7279.6|7275.6|7306.9|7304.9|7306.9|7304.9|7277.4|7273.4|754
1645052400000|2022-02-16 23:00:00|7307.9|7305.9|7312.9|7311.9|7335.4|7334.4|7290.9|7289.9|5309
1645056000000|2022-02-17 00:00:00|7313.4|7312.4|7323.9|7322.9|7330.4|7329.4|7291.4|7290.4|5194
1645059600000|2022-02-17 01:00:00|7323.4|7322.4|7330|7329|7350.9|7349.9|7317.4|7316.4|4176
1645063200000|2022-02-17 02:00:00|7331|7330|7322|7321|7335|7334|7318|7317|2749
1645066800000|2022-02-17 03:00:00|7321.5|7320.5|7293|7292|7331|7330|7285|7284|4896
1645070400000|2022-02-17 04:00:00|7294|7293|7281|7280|7309|7308|7277|7276|8354
1645074000000|2022-02-17 05:00:00|7281.4|7279.4|7283.8|7279.8|7298.7|7294.7|7277.9|7274.6|6267
1645077600000|2022-02-17 06:00:00|7283.3|7279.3|7282.4|7279.4|7294.4|7291.4|7272.9|7269.9|1496
1645081200000|2022-02-17 07:00:00|7281.9|7278.9|7292.9|7289.9|7294.9|7291.9|7279.9|7276.9|514
1645084800000|2022-02-17 08:00:00|7293.4|7290.4|7278.4|7275.4|7300.4|7297.4|7269.4|7266.4|1365
1645088400000|2022-02-17 09:00:00|7278.9|7275.9|7272.9|7269.9|7281.9|7278.9|7266.4|7263.4|506
1645092000000|2022-02-17 10:00:00|7272.4|7269.4|7274.9|7271.9|7278.9|7275.9|7269.9|7266.9|489
1645095600000|2022-02-17 11:00:00|7274.4|7271.4|7279.4|7276.4|7279.9|7276.9|7269.9|7266.9|408
1645099200000|2022-02-17 12:00:00|7279.9|7276.9|7293.9|7290.9|7293.9|7290.9|7278.9|7275.9|265
1645102800000|2022-02-17 13:00:00|7293.4|7290.4|7262.4|7259.4|7298.9|7295.9|7261.9|7258.9|914
1645106400000|2022-02-17 14:00:00|7261.9|7258.9|7248.9|7245.9|7276.4|7273.4|7245.9|7242.9|1853
1645110000000|2022-02-17 15:00:00|7249.4|7246.4|7244.9|7241.9|7251.4|7248.4|7235.9|7232.9|1518
1645113600000|2022-02-17 16:00:00|7243.9|7240.9|7254.9|7251.9|7260.9|7257.9|7242.4|7239.4|564
1645117200000|2022-02-17 17:00:00|7255.4|7252.4|7253.9|7250.9|7259.9|7256.9|7252.4|7249.4|258
1645120800000|2022-02-17 18:00:00|7254.4|7251.4|7245.4|7242.4|7254.9|7251.9|7242.4|7239.4|299
1645124400000|2022-02-17 19:00:00|7245.9|7242.9|7230.9|7227.9|7245.9|7242.9|7229.9|7226.9|326
1645128000000|2022-02-17 20:00:00|7229.9|7226.9|7215.4|7212.4|7232.9|7229.9|7214.4|7211.4|605
1645131600000|2022-02-17 21:00:00|7221.1|7217.1|7220.6|7216.6|7226.9|7222.9|7211|7207|3
1645135200000|2022-02-17 22:00:00|7221.3|7217.3|7208.9|7206.9|7224.4|7222.4|7205.4|7203.4|628
1645138800000|2022-02-17 23:00:00|7209.4|7207.4|7233.9|7232.9|7238.9|7237.9|7209.4|7207.4|3961
1645142400000|2022-02-18 00:00:00|7232.9|7231.9|7215.9|7214.9|7237.9|7236.9|7193.9|7192.9|5175
1645146000000|2022-02-18 01:00:00|7216.4|7215.4|7238.4|7237.4|7247.4|7246.4|7210.4|7209.4|5622
1645149600000|2022-02-18 02:00:00|7238.9|7237.9|7249.9|7248.9|7252.9|7251.9|7236.9|7235.9|3332
1645153200000|2022-02-18 03:00:00|7249.4|7248.4|7254|7253|7260|7259|7238.9|7237.9|3686
1645156800000|2022-02-18 04:00:00|7253.5|7252.5|7233|7232|7257|7256|7233|7232|4448
1645160400000|2022-02-18 05:00:00|7231.5|7229.5|7221.7|7217.7|7236|7234|7212.5|7210.5|9810
1645164000000|2022-02-18 06:00:00|7221.6|7217.6|7220.5|7217.5|7229|7226|7213.9|7209.9|492
1645167600000|2022-02-18 07:00:00|7221|7218|7218.5|7215.5|7225|7222|7214|7211|523
1645171200000|2022-02-18 08:00:00|7219|7216|7216.5|7213.5|7228|7225|7215|7212|691
1645174800000|2022-02-18 09:00:00|7216|7213|7223|7220|7224|7221|7209.5|7206.5|402
1645178400000|2022-02-18 10:00:00|7222.5|7219.5|7222|7219|7224|7221|7214|7211|432
1645182000000|2022-02-18 11:00:00|7221.5|7218.5|7224|7221|7227|7224|7217.5|7214.5|456
1645185600000|2022-02-18 12:00:00|7224.5|7221.5|7228|7225|7229|7226|7221.5|7218.5|243
1645189200000|2022-02-18 13:00:00|7227.5|7224.5|7206|7203|7231|7228|7183.5|7180.5|898
1645192800000|2022-02-18 14:00:00|7205.5|7202.5|7208|7205|7212|7209|7185|7182|857
1645196400000|2022-02-18 15:00:00|7207.5|7204.5|7187|7184|7212|7209|7179|7176|1328
1645200000000|2022-02-18 16:00:00|7187.5|7184.5|7174.5|7171.5|7195|7192|7172|7169|1065
1645203600000|2022-02-18 17:00:00|7174|7171|7173.5|7170.5|7191|7188|7171|7168|370
1645207200000|2022-02-18 18:00:00|7174|7171|7185|7182|7188.5|7185.5|7168.5|7165.5|235
1645210800000|2022-02-18 19:00:00|7185.5|7182.5|7206|7203|7211|7208|7185|7182|345
1645214400000|2022-02-18 20:00:00|7206.5|7203.5|7178|7175|7211|7208|7172|7169|762
1645218000000|2022-02-18 21:00:00|7179.4|7175.4|7178.1|7174.1|7192.1|7188.1|7177.1|7173.1|0
1645394400000|2022-02-20 22:00:00|7161.5|7159.5|7163.5|7161.5|7182|7180|7158.5|7156.5|642
1645398000000|2022-02-20 23:00:00|7164.5|7162.5|7151|7150|7182.5|7181.5|7150|7149|4196
1645401600000|2022-02-21 00:00:00|7150.5|7149.5|7203|7202|7204|7203|7146|7145|4796
1645405200000|2022-02-21 01:00:00|7204.5|7203.5|7223.5|7222.5|7229|7228|7192.5|7191.5|5329
1645408800000|2022-02-21 02:00:00|7224|7223|7230.5|7229.5|7236|7235|7217.5|7216.5|2587
1645412400000|2022-02-21 03:00:00|7230|7229|7235|7234|7241.5|7240.5|7218.5|7217.5|2727
1645416000000|2022-02-21 04:00:00|7234.5|7233.5|7231.5|7230.5|7246.5|7245.5|7229.5|7228.5|2871
1645419600000|2022-02-21 05:00:00|7227.9|7225.9|7239.4|7235.4|7240.7|7238.4|7222.4|7220.4|4821
1645423200000|2022-02-21 06:00:00|7239.1|7235.1|7245.9|7242.9|7249.9|7246.9|7235.9|7232.9|655
1645426800000|2022-02-21 07:00:00|7245.4|7242.4|7244.4|7241.4|7256.4|7253.4|7242.9|7239.9|521
1645430400000|2022-02-21 08:00:00|7244.9|7241.9|7229.9|7226.9|7247.9|7244.9|7224.9|7221.9|1015
1645434000000|2022-02-21 09:00:00|7230.4|7227.4|7209.4|7206.4|7230.9|7227.9|7207.9|7204.9|665
1645437600000|2022-02-21 10:00:00|7208.9|7205.9|7207.4|7204.4|7213.4|7210.4|7201.9|7198.9|555
1645441200000|2022-02-21 11:00:00|7207.9|7204.9|7196.9|7193.9|7211.9|7208.9|7186.9|7183.9|509
1645444800000|2022-02-21 12:00:00|7195.9|7192.9|7185.9|7182.9|7196.4|7193.4|7173.9|7170.9|816
1645448400000|2022-02-21 13:00:00|7185.4|7182.4|7188.4|7185.4|7194.9|7191.9|7160.9|7157.9|1626
1645452000000|2022-02-21 14:00:00|7188.9|7185.9|7197.4|7194.4|7209.9|7206.9|7187.4|7184.4|1116
1645455600000|2022-02-21 15:00:00|7196.9|7193.9|7201.9|7198.9|7210.9|7207.9|7193.4|7190.4|830
1645459200000|2022-02-21 16:00:00|7200.9|7197.9|7193.9|7190.9|7204.9|7201.9|7188.9|7185.9|781
1645462800000|2022-02-21 17:00:00|7193.4|7190.4|7190.9|7187.9|7203.9|7200.9|7190.4|7187.4|815
1645466400000|2022-02-21 18:00:00|7191.4|7188.4|7172.4|7169.4|7199.9|7196.9|7170.9|7167.9|485
1645470000000|2022-02-21 19:00:00|7171.9|7168.9|7167.4|7164.4|7174.9|7171.9|7158.4|7155.4|265
1645473600000|2022-02-21 20:00:00|7166.9|7163.9|7170.4|7167.4|7170.4|7167.4|7157.4|7154.4|197
1645477200000|2022-02-21 21:00:00|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|0
1645480800000|2022-02-21 22:00:00|7135.4|7133.4|7130.9|7128.9|7146.4|7144.4|7116.4|7114.4|505
1645484400000|2022-02-21 23:00:00|7134.9|7132.9|7150.4|7149.4|7171.4|7170.4|7125.9|7124.9|6030
1645488000000|2022-02-22 00:00:00|7151.4|7150.4|7169.4|7168.4|7177.9|7176.9|7142.9|7141.9|5627
1645491600000|2022-02-22 01:00:00|7169.9|7168.9|7148.9|7147.9|7179.9|7178.9|7142.9|7141.9|4139
1645495200000|2022-02-22 02:00:00|7148.4|7147.4|7132.8|7131.8|7149.8|7148.8|7124.8|7123.8|3350
1645498800000|2022-02-22 03:00:00|7131.8|7130.8|7125.8|7124.8|7132.8|7131.8|7104.8|7103.8|4093
1645502400000|2022-02-22 04:00:00|7126.3|7125.3|7138.8|7137.8|7151.3|7150.3|7123.8|7122.8|4564
1645506000000|2022-02-22 05:00:00|7137.2|7135.2|7154.1|7150.1|7162.2|7160.2|7132.2|7130.2|9308
1645509600000|2022-02-22 06:00:00|7153.9|7149.9|7144.7|7141.7|7158.7|7155.7|7140.4|7136.4|1209
1645513200000|2022-02-22 07:00:00|7145.2|7142.2|7126.7|7123.7|7153.7|7150.7|7126.7|7123.7|1618
1645516800000|2022-02-22 08:00:00|7126.2|7123.2|7171.7|7168.7|7172.7|7169.7|7124.7|7121.7|2209
1645520400000|2022-02-22 09:00:00|7172.2|7169.2|7161.7|7158.7|7172.7|7169.7|7156.7|7153.7|1217
1645524000000|2022-02-22 10:00:00|7161.2|7158.2|7215.7|7212.7|7227.7|7224.7|7160.2|7157.2|2182
1645527600000|2022-02-22 11:00:00|7215.2|7212.2|7211.2|7208.2|7222.7|7219.7|7206.7|7203.7|823
1645531200000|2022-02-22 12:00:00|7210.7|7207.7|7211.7|7208.7|7222.7|7219.7|7202.7|7199.7|800
1645534800000|2022-02-22 13:00:00|7212.7|7209.7|7210.7|7207.7|7212.7|7209.7|7200.2|7197.2|606
1645538400000|2022-02-22 14:00:00|7210.2|7207.2|7216.2|7213.2|7221.7|7218.7|7184.7|7181.7|1740
1645542000000|2022-02-22 15:00:00|7215.7|7212.7|7179.7|7176.7|7220.7|7217.7|7177.7|7174.7|1844
1645545600000|2022-02-22 16:00:00|7180.7|7177.7|7178.2|7175.2|7188.2|7185.2|7171.2|7168.2|1160
1645549200000|2022-02-22 17:00:00|7177.7|7174.7|7157.2|7154.2|7184.7|7181.7|7155.2|7152.2|524
1645552800000|2022-02-22 18:00:00|7157.7|7154.7|7141.7|7138.7|7164.2|7161.2|7135.7|7132.7|335
1645556400000|2022-02-22 19:00:00|7141.2|7138.2|7176.2|7173.2|7182.7|7179.7|7126.7|7123.7|1129
1645560000000|2022-02-22 20:00:00|7177.2|7174.2|7155.2|7152.2|7193.2|7190.2|7149.7|7146.7|1181
1645563600000|2022-02-22 21:00:00|7156.4|7152.4|7167.8|7163.8|7177.7|7173.7|7156|7152|0
1645567200000|2022-02-22 22:00:00|7168.2|7164.2|7137.7|7135.7|7170.2|7168.2|7132.7|7130.7|787
1645570800000|2022-02-22 23:00:00|7137.2|7135.2|7177.7|7176.7|7178.2|7177.2|7137.2|7135.2|4854
1645574400000|2022-02-23 00:00:00|7178.7|7177.7|7174.7|7173.7|7198.7|7197.7|7170.7|7169.7|4071
1645578000000|2022-02-23 01:00:00|7175.2|7174.2|7185.6|7184.6|7195.7|7194.7|7165.1|7164.1|4095
1645581600000|2022-02-23 02:00:00|7185.1|7184.1|7184.6|7183.6|7192.1|7191.1|7171.6|7170.6|2455
1645585200000|2022-02-23 03:00:00|7185.1|7184.1|7192.6|7191.6|7193.6|7192.6|7165.6|7164.6|2931
1645588800000|2022-02-23 04:00:00|7193.1|7192.1|7191.6|7190.6|7197.6|7196.6|7168.6|7167.6|4552
1645592400000|2022-02-23 05:00:00|7150.9|7148.9|7152.9|7148.9|7165.9|7163.9|7145.9|7143.9|6578
1645596000000|2022-02-23 06:00:00|7152.6|7148.6|7145.4|7142.4|7163.4|7160.4|7144.9|7141.9|575
1645599600000|2022-02-23 07:00:00|7144.9|7141.9|7150.4|7147.4|7154.4|7151.4|7138.4|7135.4|470
1645603200000|2022-02-23 08:00:00|7149.9|7146.9|7167.9|7164.9|7167.9|7164.9|7140.9|7137.9|678
1645606800000|2022-02-23 09:00:00|7168.4|7165.4|7156.4|7153.4|7169.4|7166.4|7154.4|7151.4|658
1645610400000|2022-02-23 10:00:00|7155.9|7152.9|7153.4|7150.4|7160.9|7157.9|7146.9|7143.9|479
1645614000000|2022-02-23 11:00:00|7152.9|7149.9|7138.4|7135.4|7155.4|7152.4|7136.9|7133.9|540
1645617600000|2022-02-23 12:00:00|7138.9|7135.9|7152.4|7149.4|7155.4|7152.4|7138.4|7135.4|225
1645621200000|2022-02-23 13:00:00|7151.9|7148.9|7153.4|7150.4|7157.4|7154.4|7144.4|7141.4|434
1645624800000|2022-02-23 14:00:00|7152.9|7149.9|7123.4|7120.4|7154.9|7151.9|7123.4|7120.4|1287
1645628400000|2022-02-23 15:00:00|7122.9|7119.9|7100.4|7097.4|7122.9|7119.9|7091.4|7088.4|2164
1645632000000|2022-02-23 16:00:00|7099.9|7096.9|7102.4|7099.4|7105.4|7102.4|7083.4|7080.4|1398
1645635600000|2022-02-23 17:00:00|7102.9|7099.9|7096.4|7093.4|7110.4|7107.4|7093.4|7090.4|919
1645639200000|2022-02-23 18:00:00|7096.9|7093.9|7084.4|7081.4|7096.9|7093.9|7072.4|7069.4|470
1645642800000|2022-02-23 19:00:00|7083.9|7080.9|7065.4|7062.4|7088.9|7085.9|7059.4|7056.4|912
1645646400000|2022-02-23 20:00:00|7064.4|7061.4|7064.9|7061.9|7074.4|7071.4|7054.4|7051.4|1238
1645650000000|2022-02-23 21:00:00|7071.9|7067.9|7059|7055|7076.1|7072.1|7055.8|7051.8|0
1645653600000|2022-02-23 22:00:00|7059.2|7055.2|7069.4|7067.4|7083.9|7081.9|7055.6|7051.6|1148
1645657200000|2022-02-23 23:00:00|7068.9|7066.9|7069.4|7068.4|7088.4|7087.4|7053.4|7052.4|7418
1645660800000|2022-02-24 00:00:00|7067.4|7066.4|7015.4|7014.4|7076.4|7075.4|7014.4|7013.4|10605
1645664400000|2022-02-24 01:00:00|7014.9|7013.9|7018.4|7017.4|7024.4|7023.4|6985.4|6984.4|11686
1645668000000|2022-02-24 02:00:00|7019.4|7018.4|7007.9|7006.9|7031.4|7030.4|7001.4|7000.4|8184
1645671600000|2022-02-24 03:00:00|7009.4|7008.4|6974.9|6973.9|7016.4|7015.4|6952.9|6951.9|14475
1645675200000|2022-02-24 04:00:00|6972.4|6971.4|6992.4|6991.4|7006.4|7005.4|6967.4|6966.4|12456
1645678800000|2022-02-24 05:00:00|6991.5|6989.5|6972.3|6968.3|6999|6997|6960.7|6956.7|14561
1645682400000|2022-02-24 06:00:00|6972.8|6968.8|6976.5|6973.5|6997|6994|6965|6962|1622
1645686000000|2022-02-24 07:00:00|6977.5|6974.5|6953|6950|6983|6980|6935|6932|3502
1645689600000|2022-02-24 08:00:00|6953.5|6950.5|6993|6990|6997.5|6994.5|6944|6941|2817
1645693200000|2022-02-24 09:00:00|6992.5|6989.5|6972|6969|7007.5|7004.5|6972|6969|2212
1645696800000|2022-02-24 10:00:00|6972.5|6969.5|6959|6956|6986|6983|6953|6950|1258
1645700400000|2022-02-24 11:00:00|6959.5|6956.5|6967.5|6964.5|6968.5|6965.5|6940|6937|2096
1645704000000|2022-02-24 12:00:00|6967|6964|6951.5|6948.5|6968|6965|6939.5|6936.5|982
1645707600000|2022-02-24 13:00:00|6951|6948|6946.5|6943.5|6965|6962|6931|6928|1203
1645711200000|2022-02-24 14:00:00|6947|6944|6983|6980|6985|6982|6944.5|6941.5|2424
1645714800000|2022-02-24 15:00:00|6981.5|6978.5|6983|6980|6999|6996|6954.5|6951.5|3347
1645718400000|2022-02-24 16:00:00|6983.5|6980.5|6981.5|6978.5|6997|6994|6966|6963|2042
1645722000000|2022-02-24 17:00:00|6981|6978|6960.5|6957.5|6983|6980|6953.5|6950.5|943
1645725600000|2022-02-24 18:00:00|6961|6958|6981.5|6978.5|6998|6995|6954.5|6951.5|1005
1645729200000|2022-02-24 19:00:00|6981|6978|7031|7028|7033.5|7030.5|6969.5|6966.5|1657
1645732800000|2022-02-24 20:00:00|7030.5|7027.5|7063|7060|7071|7068|7025.5|7022.5|2089
1645736400000|2022-02-24 21:00:00|7063.8|7059.8|7047|7043|7065|7061|7036.9|7032.9|0
1645740000000|2022-02-24 22:00:00|7048.2|7044.2|7070|7068|7076|7074|7046.4|7042.4|762
1645743600000|2022-02-24 23:00:00|7067.5|7065.5|7014|7013|7067.5|7065.5|7002.5|7001.5|7219
1645747200000|2022-02-25 00:00:00|7013.5|7012.5|6995|6994|7035|7034|6992|6991|6018
1645750800000|2022-02-25 01:00:00|6996|6995|7008.5|7007.5|7022.5|7021.5|6981|6980|6260
1645754400000|2022-02-25 02:00:00|7008|7007|7003|7002|7021|7020|6998.5|6997.5|3234
1645758000000|2022-02-25 03:00:00|7002|7001|6997|6996|7008.5|7007.5|6967|6966|4468
1645761600000|2022-02-25 04:00:00|6996.5|6995.5|6985.5|6984.5|7005|7004|6985.5|6984.5|4981
1645765200000|2022-02-25 05:00:00|6980|6978|6983.1|6979.1|6992.5|6990.5|6976|6974|6274
1645768800000|2022-02-25 06:00:00|6983.3|6979.3|6984.5|6981.5|6993.5|6990.5|6977|6974|732
1645772400000|2022-02-25 07:00:00|6984|6981|6971.5|6968.5|6990|6987|6961|6958|900
1645776000000|2022-02-25 08:00:00|6970.5|6967.5|6952|6949|6974.5|6971.5|6947.5|6944.5|1162
1645779600000|2022-02-25 09:00:00|6952.5|6949.5|6978|6975|6982|6979|6944.5|6941.5|845
1645783200000|2022-02-25 10:00:00|6977.5|6974.5|6992.5|6989.5|7002.5|6999.5|6976.5|6973.5|1156
1645786800000|2022-02-25 11:00:00|6992|6989|6986|6983|7008.5|7005.5|6976.5|6973.5|1842
1645790400000|2022-02-25 12:00:00|6985.5|6982.5|7021.5|7018.5|7034.5|7031.5|6983|6980|1880
1645794000000|2022-02-25 13:00:00|7021|7018|7032|7029|7045|7042|7010.5|7007.5|988
1645797600000|2022-02-25 14:00:00|7031.5|7028.5|7020|7017|7040.5|7037.5|7017|7014|1510
1645801200000|2022-02-25 15:00:00|7020.5|7017.5|7059.5|7056.5|7066.5|7063.5|7013.5|7010.5|2800
1645804800000|2022-02-25 16:00:00|7059|7056|7090.5|7087.5|7091.5|7088.5|7053.5|7050.5|2273
1645808400000|2022-02-25 17:00:00|7091|7088|7096.5|7093.5|7117.5|7114.5|7087.5|7084.5|1542
1645812000000|2022-02-25 18:00:00|7097|7094|7096|7093|7108.5|7105.5|7087|7084|387
1645815600000|2022-02-25 19:00:00|7096.5|7093.5|7105.5|7102.5|7110|7107|7090.5|7087.5|767
1645819200000|2022-02-25 20:00:00|7105|7102|7147|7144|7149.5|7146.5|7100|7097|2215
1645822800000|2022-02-25 21:00:00|7146.2|7142.2|7133.1|7129.1|7149.9|7145.9|7128.5|7124.5|0
1645999200000|2022-02-27 22:00:00|7102|7098|7030.5|7026.5|7110|7106|7023.5|7019.5|2182
1646002800000|2022-02-27 23:00:00|7028|7024|6996|6995|7049.5|7045.5|6995.5|6994.5|8318
1646006400000|2022-02-28 00:00:00|6995.5|6994.5|7014.5|7013.5|7018.5|7017.5|6973.5|6972.5|5585
1646010000000|2022-02-28 01:00:00|7014|7013|7029|7028|7047.5|7046.5|7011.5|7010.5|4741
1646013600000|2022-02-28 02:00:00|7029.5|7028.5|7004.5|7003.5|7034|7033|7002.5|7001.5|3732
1646017200000|2022-02-28 03:00:00|7005.5|7004.5|7022.5|7021.5|7036.5|7035.5|7005.5|7004.5|4157
1646020800000|2022-02-28 04:00:00|7023.5|7022.5|7022|7021|7041.5|7040.5|7017.5|7016.5|6214
1646024400000|2022-02-28 05:00:00|7020.7|7018.7|7045.2|7041.2|7056.7|7052.7|7017.2|7015.2|12736
1646028000000|2022-02-28 06:00:00|7045.3|7041.3|7045.5|7042.5|7064|7061|7044.1|7040.1|915
1646031600000|2022-02-28 07:00:00|7046|7043|7071.5|7068.5|7079|7076|7042|7039|2346
1646035200000|2022-02-28 08:00:00|7072.5|7069.5|7060.5|7057.5|7090|7087|7059|7056|2182
1646038800000|2022-02-28 09:00:00|7060|7057|7071.5|7068.5|7081.5|7078.5|7058|7055|1176
1646042400000|2022-02-28 10:00:00|7072|7069|7082|7079|7082|7079|7055|7052|523
1646046000000|2022-02-28 11:00:00|7081.5|7078.5|7070.5|7067.5|7091|7088|7068|7065|686
1646049600000|2022-02-28 12:00:00|7070|7067|7092.5|7089.5|7106.5|7103.5|7070|7067|881
1646053200000|2022-02-28 13:00:00|7092|7089|7069|7066|7093|7090|7057.5|7054.5|928
1646056800000|2022-02-28 14:00:00|7068.5|7065.5|7101|7098|7101|7098|7066|7063|1362
1646060400000|2022-02-28 15:00:00|7100.5|7097.5|7124|7121|7128.5|7125.5|7074|7071|2794
1646064000000|2022-02-28 16:00:00|7124.5|7121.5|7122.5|7119.5|7136.5|7133.5|7111|7108|2141
1646067600000|2022-02-28 17:00:00|7122|7119|7080.5|7077.5|7127|7124|7073.5|7070.5|778
1646071200000|2022-02-28 18:00:00|7080|7077|7088.5|7085.5|7098|7095|7072|7069|654
1646074800000|2022-02-28 19:00:00|7088|7085|7072.5|7069.5|7088|7085|7051.5|7048.5|687
1646078400000|2022-02-28 20:00:00|7072|7069|7075.5|7072.5|7092|7089|7059.5|7056.5|1149
1646082000000|2022-02-28 21:00:00|7076|7073|7087.1|7083.1|7088.4|7084.4|7075.6|7071.6|0
1646085600000|2022-02-28 22:00:00|7086.9|7082.9|7090.5|7088.5|7099|7097|7079.5|7076.7|609
1646089200000|2022-02-28 23:00:00|7090|7088|7128|7127|7135|7134|7088|7087|4433
1646092800000|2022-03-01 00:00:00|7128.5|7127.5|7134|7133|7144|7143|7111|7110|4530
1646096400000|2022-03-01 01:00:00|7133.5|7132.5|7128.1|7127.1|7155.1|7154.1|7123|7122|4435
1646100000000|2022-03-01 02:00:00|7127.1|7126.1|7111.1|7110.1|7140.1|7139.1|7108.1|7107.1|3718
1646103600000|2022-03-01 03:00:00|7110.1|7109.1|7098.1|7097.1|7121.1|7120.1|7098.1|7097.1|4311
1646107200000|2022-03-01 04:00:00|7098.6|7097.6|7092.1|7091.1|7104.6|7103.6|7084.1|7083.1|6093
1646110800000|2022-03-01 05:00:00|7089.6|7087.6|7082.3|7078.3|7094.6|7092.6|7069.6|7067.4|8424
1646114400000|2022-03-01 06:00:00|7082.2|7078.2|7089.1|7086.1|7090.1|7087.1|7072.1|7069.1|1078
1646118000000|2022-03-01 07:00:00|7089.6|7086.6|7109.6|7106.6|7114.1|7111.1|7087.1|7084.1|2047
1646121600000|2022-03-01 08:00:00|7110.1|7107.1|7089.1|7086.1|7124.1|7121.1|7084.1|7081.1|1653
1646125200000|2022-03-01 09:00:00|7088.6|7085.6|7066.1|7063.1|7094.6|7091.6|7064.1|7061.1|2008
1646128800000|2022-03-01 10:00:00|7065.6|7062.6|7059.1|7056.1|7067.1|7064.1|7041.6|7038.6|1225
1646132400000|2022-03-01 11:00:00|7058.6|7055.6|7033.1|7030.1|7058.6|7055.6|7024.6|7021.6|850
1646136000000|2022-03-01 12:00:00|7032.6|7029.6|7043.6|7040.6|7050.1|7047.1|7029.1|7026.1|579
1646139600000|2022-03-01 13:00:00|7043.1|7040.1|7066.1|7063.1|7075.1|7072.1|7036.1|7033.1|847
1646143200000|2022-03-01 14:00:00|7065.6|7062.6|7068.6|7065.6|7085.1|7082.1|7056.1|7053.1|1679
1646146800000|2022-03-01 15:00:00|7069.1|7066.1|7058.1|7055.1|7083.1|7080.1|7052.1|7049.1|2308
1646150400000|2022-03-01 16:00:00|7057.1|7054.1|7004.1|7001.1|7066.1|7063.1|7000.6|6997.6|2224
1646154000000|2022-03-01 17:00:00|7003.6|7000.6|7014.1|7011.1|7017.6|7014.6|6987.1|6984.1|829
1646157600000|2022-03-01 18:00:00|7013.6|7010.6|6992.1|6989.1|7020.6|7017.6|6986.1|6983.1|654
1646161200000|2022-03-01 19:00:00|6992.6|6989.6|6999.1|6996.1|7015.1|7012.1|6982.6|6979.6|730
1646164800000|2022-03-01 20:00:00|6998.6|6995.6|7018.6|7015.6|7022.6|7019.6|6990.6|6987.6|1939
1646168400000|2022-03-01 21:00:00|7018.8|7014.8|7025.8|7021.8|7033.4|7029.4|7018.8|7014.8|0
1646172000000|2022-03-01 22:00:00|7026|7022|7033.1|7031.1|7033.1|7031.1|6995.6|6993.6|750
1646175600000|2022-03-01 23:00:00|7033.6|7031.6|7073.1|7072.1|7077.1|7076.1|7029.1|7027.1|6188
1646179200000|2022-03-02 00:00:00|7073.6|7072.6|7104.1|7103.1|7108.1|7107.1|7070.1|7069.1|5081
1646182800000|2022-03-02 01:00:00|7105.1|7104.1|7105.1|7104.1|7116.1|7115.1|7096.1|7095.1|4351
1646186400000|2022-03-02 02:00:00|7104.6|7103.6|7096.1|7095.1|7110.1|7109.1|7085.1|7084.1|3743
1646190000000|2022-03-02 03:00:00|7097.1|7096.1|7107.1|7106.1|7115.6|7114.6|7095.6|7094.6|4023
1646193600000|2022-03-02 04:00:00|7106.6|7105.6|7102.1|7101.1|7107.6|7106.6|7090.1|7089.1|6654
1646197200000|2022-03-02 05:00:00|7097.9|7095.9|7108|7104|7118.1|7114.1|7091.4|7089.4|7856
1646200800000|2022-03-02 06:00:00|7107.8|7103.8|7105.4|7102.4|7117.4|7114.4|7099.4|7096.4|1417
1646204400000|2022-03-02 07:00:00|7104.9|7101.9|7091.9|7088.9|7109.9|7106.9|7078.9|7075.9|2045
1646208000000|2022-03-02 08:00:00|7092.4|7089.4|7099.4|7096.4|7116.9|7113.9|7082.4|7079.4|1525
1646211600000|2022-03-02 09:00:00|7098.9|7095.9|7127.4|7124.4|7136.4|7133.4|7093.4|7090.4|1615
1646215200000|2022-03-02 10:00:00|7126.4|7123.4|7113.4|7110.4|7130.9|7127.9|7111.4|7108.4|1045
1646218800000|2022-03-02 11:00:00|7112.9|7109.9|7129.4|7126.4|7130.4|7127.4|7107.4|7104.4|655
1646222400000|2022-03-02 12:00:00|7129.9|7126.9|7119.9|7116.9|7141.4|7138.4|7110.4|7107.4|724
1646226000000|2022-03-02 13:00:00|7120.4|7117.4|7117.9|7114.9|7122.9|7119.9|7100.9|7097.9|707
1646229600000|2022-03-02 14:00:00|7117.4|7114.4|7148.4|7145.4|7157.9|7154.9|7116.4|7113.4|1631
1646233200000|2022-03-02 15:00:00|7148.9|7145.9|7147.4|7144.4|7168.5|7165.5|7121.9|7118.9|2280
1646236800000|2022-03-02 16:00:00|7146.9|7143.9|7159.4|7156.4|7178.9|7175.9|7140.9|7137.9|2252
1646240400000|2022-03-02 17:00:00|7158.4|7155.4|7160.4|7157.4|7167.4|7164.4|7154.4|7151.4|521
1646244000000|2022-03-02 18:00:00|7160.9|7157.9|7166.4|7163.4|7174.4|7171.4|7160.4|7157.4|399
1646247600000|2022-03-02 19:00:00|7166.9|7163.9|7154.4|7151.4|7173.4|7170.4|7152.9|7149.9|537
1646251200000|2022-03-02 20:00:00|7153.4|7150.4|7184.4|7181.4|7191.4|7188.4|7151.4|7148.4|2036
1646254800000|2022-03-02 21:00:00|7183.9|7180.9|7169.7|7165.7|7187.1|7183.1|7162.9|7158.9|4
1646258400000|2022-03-02 22:00:00|7169.3|7165.3|7172.4|7170.4|7186.4|7184.4|7160.9|7158.9|1247
1646262000000|2022-03-02 23:00:00|7171.9|7169.9|7177.9|7176.9|7188.4|7187.4|7150.9|7149.9|5157
1646265600000|2022-03-03 00:00:00|7178.9|7177.9|7163.4|7162.4|7193.9|7192.9|7161.9|7160.9|4161
1646269200000|2022-03-03 01:00:00|7162.9|7161.9|7150.4|7149.4|7179.4|7178.4|7148.4|7147.4|4441
1646272800000|2022-03-03 02:00:00|7150.9|7149.9|7171.9|7170.9|7173.4|7172.4|7148.4|7147.4|3737
1646276400000|2022-03-03 03:00:00|7172.4|7171.4|7159.4|7158.4|7173.4|7172.4|7157.4|7156.4|4031
1646280000000|2022-03-03 04:00:00|7158.4|7157.4|7155.4|7154.4|7160.4|7159.4|7146.4|7145.4|5695
1646283600000|2022-03-03 05:00:00|7155|7153|7151.8|7147.8|7156|7154|7140|7138|7147
1646287200000|2022-03-03 06:00:00|7151.7|7147.7|7162.7|7159.7|7163.7|7160.7|7150.8|7146.8|599
1646290800000|2022-03-03 07:00:00|7162.2|7159.2|7145.7|7142.7|7164.2|7161.2|7135.2|7132.2|843
1646294400000|2022-03-03 08:00:00|7147.2|7144.2|7139.7|7136.7|7163.2|7160.2|7122.2|7119.2|1408
1646298000000|2022-03-03 09:00:00|7140.2|7137.2|7135.2|7132.2|7143.2|7140.2|7125.2|7122.2|972
1646301600000|2022-03-03 10:00:00|7134.7|7131.7|7124.2|7121.2|7137.7|7134.7|7119.2|7116.2|905
1646305200000|2022-03-03 11:00:00|7123.7|7120.7|7121.7|7118.7|7139.2|7136.2|7118.2|7115.2|697
1646308800000|2022-03-03 12:00:00|7121.2|7118.2|7127.2|7124.2|7133.2|7130.2|7121.2|7118.2|333
1646312400000|2022-03-03 13:00:00|7127.7|7124.7|7156.7|7153.7|7157.2|7154.2|7127.2|7124.2|843
1646316000000|2022-03-03 14:00:00|7156.2|7153.2|7131.2|7128.2|7168.2|7165.2|7126.2|7123.2|1957
1646319600000|2022-03-03 15:00:00|7130.7|7127.7|7081.2|7078.2|7135.2|7132.2|7081.2|7078.2|1966
1646323200000|2022-03-03 16:00:00|7081.7|7078.7|7082.2|7079.2|7089.2|7086.2|7071.2|7068.2|1807
1646326800000|2022-03-03 17:00:00|7081.7|7078.7|7099.7|7096.7|7113.2|7110.2|7079.7|7076.7|879
1646330400000|2022-03-03 18:00:00|7098.7|7095.7|7095.2|7092.2|7113.2|7110.2|7093.7|7090.7|685
1646334000000|2022-03-03 19:00:00|7094.7|7091.7|7077.7|7074.7|7109.2|7106.2|7074.7|7071.7|645
1646337600000|2022-03-03 20:00:00|7077.2|7074.2|7086.2|7083.2|7095.2|7092.2|7067.2|7064.2|1317
1646341200000|2022-03-03 21:00:00|7087.2|7084.2|7094.8|7090.8|7099.6|7095.6|7087.2|7084|1
1646344800000|2022-03-03 22:00:00|7095.6|7091.6|7109.7|7107.7|7111.7|7109.7|7084.7|7082.7|543
1646348400000|2022-03-03 23:00:00|7107.2|7105.2|7115.7|7114.7|7119.2|7118.2|7095.2|7094.2|3858
1646352000000|2022-03-04 00:00:00|7116.2|7115.2|7033.7|7032.7|7122.2|7121.2|7023.7|7022.7|9087
1646355600000|2022-03-04 01:00:00|7033.2|7032.2|7071.2|7070.2|7074.2|7073.2|7016.7|7015.7|9520
1646359200000|2022-03-04 02:00:00|7071.7|7070.7|7085.3|7084.3|7090.3|7089.3|7058.2|7057.2|5401
1646362800000|2022-03-04 03:00:00|7085.8|7084.8|7085.3|7084.3|7099.3|7098.3|7076.3|7075.3|6062
1646366400000|2022-03-04 04:00:00|7085.8|7084.8|7084.8|7083.8|7097.3|7096.3|7081.3|7080.3|5510
1646370000000|2022-03-04 05:00:00|7080.1|7078.1|7116.5|7112.5|7117.7|7113.7|7078.6|7076.6|8188
1646373600000|2022-03-04 06:00:00|7116.7|7112.7|7107.1|7104.1|7133.2|7129.2|7104.1|7101.1|651
1646377200000|2022-03-04 07:00:00|7107.6|7104.6|7105.1|7102.1|7119.1|7116.1|7099.1|7096.1|931
1646380800000|2022-03-04 08:00:00|7106.1|7103.1|7076.6|7073.6|7113.6|7110.6|7075.6|7072.6|1713
1646384400000|2022-03-04 09:00:00|7077.1|7074.1|7068.6|7065.6|7085.1|7082.1|7063.6|7060.6|921
1646388000000|2022-03-04 10:00:00|7068.1|7065.1|7065.1|7062.1|7093.1|7090.1|7064.1|7061.1|989
1646391600000|2022-03-04 11:00:00|7064.6|7061.6|7058.1|7055.1|7070.6|7067.6|7055.6|7052.6|641
1646395200000|2022-03-04 12:00:00|7058.6|7055.6|7061.1|7058.1|7066.1|7063.1|7043.1|7040.1|834
1646398800000|2022-03-04 13:00:00|7062.1|7059.1|7063.1|7060.1|7080.1|7077.1|7056.1|7053.1|882
1646402400000|2022-03-04 14:00:00|7062.6|7059.6|7075.1|7072.1|7083.1|7080.1|7057.1|7054.1|1214
1646406000000|2022-03-04 15:00:00|7074.6|7071.6|7041.1|7038.1|7081.1|7078.1|7038.6|7035.6|1495
1646409600000|2022-03-04 16:00:00|7040.6|7037.6|7046.6|7043.6|7052.1|7049.1|7026.6|7023.6|1946
1646413200000|2022-03-04 17:00:00|7047.1|7044.1|7092.6|7089.6|7095.6|7092.6|7041.1|7038.1|983
1646416800000|2022-03-04 18:00:00|7093.1|7090.1|7094.1|7091.1|7109.6|7106.6|7092.6|7089.6|977
1646420400000|2022-03-04 19:00:00|7094.6|7091.6|7089.6|7086.6|7113.1|7110.1|7086.1|7083.1|1265
1646424000000|2022-03-04 20:00:00|7089.1|7086.1|7133.1|7130.1|7142.6|7139.6|7089.1|7086.1|1801
1646427600000|2022-03-04 21:00:00|7129|7125|7118.2|7114.2|7130|7126|7117.4|7113.4|0
1646604000000|2022-03-06 22:00:00|7116.1|7114.1|7122.1|7120.1|7139.1|7137.1|7110.1|7108.1|678
1646607600000|2022-03-06 23:00:00|7124.1|7122.1|7082.1|7081.1|7131.6|7130.6|7070.1|7069.1|5647
1646611200000|2022-03-07 00:00:00|7081.1|7080.1|7051.1|7050.1|7088.6|7087.6|7033.1|7032.1|5943
1646614800000|2022-03-07 01:00:00|7051.6|7050.6|7011.1|7010.1|7058.1|7057.1|7001.1|7000.1|5886
1646618400000|2022-03-07 02:00:00|7010.6|7009.6|7026.6|7025.6|7028.1|7027.1|7003.1|7002.1|4482
1646622000000|2022-03-07 03:00:00|7027.1|7026.1|7025.1|7024.1|7048.1|7047.1|7011.1|7010.1|5632
1646625600000|2022-03-07 04:00:00|7025.6|7024.6|7021.1|7020.1|7028.1|7027.1|7009.6|7008.6|5938
1646629200000|2022-03-07 05:00:00|7020.6|7018.6|7035.8|7031.8|7045.6|7043.6|7010.1|7008.1|9410
1646632800000|2022-03-07 06:00:00|7035.6|7031.6|7036.6|7033.6|7039.9|7036.6|7025.3|7021.3|803
1646636400000|2022-03-07 07:00:00|7036.1|7033.1|7003.6|7000.6|7041.1|7038.1|7000.6|6997.6|1247
1646640000000|2022-03-07 08:00:00|7004.1|7001.1|7015.6|7012.6|7023.6|7020.6|6984.1|6981.1|3074
1646643600000|2022-03-07 09:00:00|7016.1|7013.1|7022.1|7019.1|7033.1|7030.1|7005.1|7002.1|1875
1646647200000|2022-03-07 10:00:00|7022.6|7019.6|7008.6|7005.6|7023.1|7020.1|7002.1|6999.1|1300
1646650800000|2022-03-07 11:00:00|7009.1|7006.1|7035.1|7032.1|7039.6|7036.6|6999.1|6996.1|1074
1646654400000|2022-03-07 12:00:00|7035.6|7032.6|7054.6|7051.6|7073.6|7070.6|7035.6|7032.6|1488
1646658000000|2022-03-07 13:00:00|7055.1|7052.1|7068.1|7065.1|7077.6|7074.6|7047.6|7044.6|1095
1646661600000|2022-03-07 14:00:00|7067.6|7064.6|7048.1|7045.1|7090.1|7087.1|7045.6|7042.6|2104
1646665200000|2022-03-07 15:00:00|7047.6|7044.6|7035.1|7032.1|7063.6|7060.6|7029.1|7026.1|1972
1646668800000|2022-03-07 16:00:00|7034.6|7031.6|7043.1|7040.1|7067.1|7064.1|7033.1|7030.1|2667
1646672400000|2022-03-07 17:00:00|7042.6|7039.6|7050.6|7047.6|7061.1|7058.1|7036.1|7033.1|1431
1646676000000|2022-03-07 18:00:00|7050.1|7047.1|7040.1|7037.1|7065.1|7062.1|7034.6|7031.6|1445
1646679600000|2022-03-07 19:00:00|7040.6|7037.6|7033.1|7030.1|7047.1|7044.1|7026.1|7023.1|1487
1646683200000|2022-03-07 20:00:00|7034.1|7031.1|7037.1|7034.1|7046.1|7043.1|7008.1|7005.1|2916
1646686800000|2022-03-07 21:00:00|7035.3|7031.3|7016.5|7012.5|7039.4|7035.4|7015.4|7011.4|1
1646690400000|2022-03-07 22:00:00|7016.9|7012.9|7013.1|7011.1|7024.1|7022.1|7006.1|7004.1|583
1646694000000|2022-03-07 23:00:00|7015.1|7013.1|7022.6|7021.6|7053.1|7052.1|7014.6|7012.6|4923
1646697600000|2022-03-08 00:00:00|7023.1|7022.1|7035.1|7034.1|7037.1|7036.1|7002.6|7001.6|3808
1646701200000|2022-03-08 01:00:00|7035.6|7034.6|7025.6|7024.6|7046.1|7045.1|7013.1|7012.1|4208
1646704800000|2022-03-08 02:00:00|7026.1|7025.1|6999.1|6998.1|7029.1|7028.1|6986.1|6985.1|4166
1646708400000|2022-03-08 03:00:00|6998.1|6997.1|7000.6|6999.6|7022.6|7021.6|6992.1|6991.1|3398
1646712000000|2022-03-08 04:00:00|7000.1|6999.1|6979.1|6978.1|7001.1|7000.1|6978.6|6977.6|4712
1646715600000|2022-03-08 05:00:00|6978.8|6976.8|6951.9|6947.9|6982.8|6980.8|6947.5|6943.5|10172
1646719200000|2022-03-08 06:00:00|6952|6948|6939.3|6936.3|6973|6969|6921.8|6918.8|1849
1646722800000|2022-03-08 07:00:00|6938.8|6935.8|6949.8|6946.8|6966.3|6963.3|6927.8|6924.8|1570
1646726400000|2022-03-08 08:00:00|6950.3|6947.3|6984.8|6981.8|7004.8|7001.8|6947.8|6944.8|4280
1646730000000|2022-03-08 09:00:00|6986.3|6983.3|6981.3|6978.3|6999.8|6996.8|6975.3|6972.3|1060
1646733600000|2022-03-08 10:00:00|6980.8|6977.8|6982.3|6979.3|6985.3|6982.3|6955.3|6952.3|1202
1646737200000|2022-03-08 11:00:00|6981.8|6978.8|6988.8|6985.8|6989.3|6986.3|6971.3|6968.3|973
1646740800000|2022-03-08 12:00:00|6988.3|6985.3|6975.3|6972.3|7010.3|7007.3|6967.8|6964.8|1002
1646744400000|2022-03-08 13:00:00|6974.8|6971.8|6980.8|6977.8|6989.3|6986.3|6952.3|6949.3|1034
1646748000000|2022-03-08 14:00:00|6980.3|6977.3|6961.8|6958.8|6988.3|6985.3|6951.8|6948.8|1687
1646751600000|2022-03-08 15:00:00|6961.3|6958.3|6972.3|6969.3|6973.3|6970.3|6912.8|6909.8|2998
1646755200000|2022-03-08 16:00:00|6972.8|6969.8|6991.3|6988.3|7004.3|7001.3|6958.3|6955.3|2582
1646758800000|2022-03-08 17:00:00|6991.8|6988.8|7045.3|7042.3|7054.3|7051.3|6988.3|6985.3|1439
1646762400000|2022-03-08 18:00:00|7046.3|7043.3|6988.8|6985.8|7063.3|7060.3|6987.8|6984.8|991
1646766000000|2022-03-08 19:00:00|6988.3|6985.3|7001.8|6998.8|7018.8|7015.8|6974.8|6971.8|553
1646769600000|2022-03-08 20:00:00|7001.3|6998.3|6961.3|6958.3|7018.8|7015.8|6961.3|6958.3|1241
1646773200000|2022-03-08 21:00:00|6960.6|6956.6|6948.4|6944.4|6961.4|6957.4|6942.2|6938.2|0
1646776800000|2022-03-08 22:00:00|6948.8|6944.8|6975.8|6973.8|6986.8|6984.8|6947.5|6943.5|506
1646780400000|2022-03-08 23:00:00|6976.3|6974.3|7019.8|7018.8|7021.3|7020.3|6964.8|6963.8|3816
1646784000000|2022-03-09 00:00:00|7020.3|7019.3|7030.8|7029.8|7044.3|7043.3|7019.3|7018.3|4732
1646787600000|2022-03-09 01:00:00|7031.3|7030.3|7050.3|7049.3|7071.3|7070.3|7025.3|7024.3|5495
1646791200000|2022-03-09 02:00:00|7049.3|7048.3|7047.8|7046.8|7060.8|7059.8|7038.3|7037.3|2824
1646794800000|2022-03-09 03:00:00|7047.3|7046.3|7035.3|7034.3|7051.3|7050.3|7029.3|7028.3|3452
1646798400000|2022-03-09 04:00:00|7035.8|7034.8|7053.3|7052.3|7061.8|7060.8|7035.8|7034.8|4525
1646802000000|2022-03-09 05:00:00|7044|7042|7031.6|7027.6|7048|7046|7020.7|7016.7|7732
1646805600000|2022-03-09 06:00:00|7031.7|7027.7|7027.5|7024.5|7044.2|7040.2|7011.5|7008.5|1491
1646809200000|2022-03-09 07:00:00|7028|7025|7059|7056|7064.5|7061.5|7017.5|7014.5|1717
1646812800000|2022-03-09 08:00:00|7059.5|7056.5|7039.5|7036.5|7063|7060|7021.5|7018.5|2333
1646816400000|2022-03-09 09:00:00|7040|7037|7063.5|7060.5|7067.5|7064.5|7036.5|7033.5|1061
1646820000000|2022-03-09 10:00:00|7063|7060|7065.5|7062.5|7077.5|7074.5|7057.5|7054.5|1405
1646823600000|2022-03-09 11:00:00|7065|7062|7061|7058|7078|7075|7056|7053|758
1646827200000|2022-03-09 12:00:00|7061.5|7058.5|7074.5|7071.5|7078.5|7075.5|7058|7055|723
1646830800000|2022-03-09 13:00:00|7075|7072|7068.5|7065.5|7085.5|7082.5|7067.5|7064.5|907
1646834400000|2022-03-09 14:00:00|7069.5|7066.5|7063|7060|7102|7099|7053|7050|3193
1646838000000|2022-03-09 15:00:00|7063.5|7060.5|7091|7088|7093|7090|7063|7060|1477
1646841600000|2022-03-09 16:00:00|7091.5|7088.5|7093.5|7090.5|7098.5|7095.5|7062|7059|2014
1646845200000|2022-03-09 17:00:00|7094|7091|7087.5|7084.5|7099.5|7096.5|7080|7077|1423
1646848800000|2022-03-09 18:00:00|7087|7084|7057.5|7054.5|7087.5|7084.5|7056.5|7053.5|944
1646852400000|2022-03-09 19:00:00|7057|7054|7046|7043|7065.5|7062.5|7040.5|7037.5|1102
1646856000000|2022-03-09 20:00:00|7046.5|7043.5|7065|7062|7074|7071|7045.5|7042.5|1713
1646859600000|2022-03-09 21:00:00|7064|7061|7071.3|7067.3|7078.9|7074.9|7058.5|7054.5|0
1646863200000|2022-03-09 22:00:00|7071|7067|7070.5|7068.5|7091|7089|7064|7062|682
1646866800000|2022-03-09 23:00:00|7066|7064|7097|7096|7102.5|7101.5|7056.5|7055.5|4324
1646870400000|2022-03-10 00:00:00|7097.5|7096.5|7108|7107|7128.5|7127.5|7088|7087|5643
1646874000000|2022-03-10 01:00:00|7107.5|7106.5|7142.5|7141.5|7149.5|7148.5|7104.5|7103.5|5677
1646877600000|2022-03-10 02:00:00|7143|7142|7148.5|7147.5|7162.5|7161.5|7141.5|7140.5|4032
1646881200000|2022-03-10 03:00:00|7148|7147|7140.5|7139.5|7156.5|7155.5|7133.5|7132.5|4762
1646884800000|2022-03-10 04:00:00|7141|7140|7126.5|7125.5|7141.5|7140.5|7125.5|7124.5|6372
1646888400000|2022-03-10 05:00:00|7126.8|7124.8|7140.1|7136.1|7141.9|7137.9|7122.8|7120.8|9962
1646892000000|2022-03-10 06:00:00|7140.2|7136.2|7117.3|7114.3|7143.3|7139.3|7116.3|7113.3|705
1646895600000|2022-03-10 07:00:00|7118.3|7115.3|7133.8|7130.8|7134.3|7131.3|7111.3|7108.3|1927
1646899200000|2022-03-10 08:00:00|7134.3|7131.3|7096.8|7093.8|7136.3|7133.3|7086.8|7083.8|2318
1646902800000|2022-03-10 09:00:00|7097.3|7094.3|7101.3|7098.3|7129.3|7126.3|7095.3|7092.3|1861
1646906400000|2022-03-10 10:00:00|7100.8|7097.8|7096.3|7093.3|7108.3|7105.3|7092.8|7089.8|1152
1646910000000|2022-03-10 11:00:00|7095.8|7092.8|7089.3|7086.3|7100.3|7097.3|7082.3|7079.3|865
1646913600000|2022-03-10 12:00:00|7089.8|7086.8|7080.8|7077.8|7103.8|7100.8|7079.3|7076.3|1134
1646917200000|2022-03-10 13:00:00|7080.3|7077.3|7084.3|7081.3|7102.8|7099.8|7078.8|7075.8|1073
1646920800000|2022-03-10 14:00:00|7084.8|7081.8|7122.3|7119.3|7125.3|7122.3|7078.8|7075.8|1503
1646924400000|2022-03-10 15:00:00|7122.8|7119.8|7082.3|7079.3|7123.3|7120.3|7079.8|7076.8|1804
1646928000000|2022-03-10 16:00:00|7081.8|7078.8|7086.8|7083.8|7088.3|7085.3|7067.3|7064.3|1127
1646931600000|2022-03-10 17:00:00|7086.3|7083.3|7086.3|7083.3|7098.8|7095.8|7079.3|7076.3|581
1646935200000|2022-03-10 18:00:00|7085.8|7082.8|7102.3|7099.3|7106.3|7103.3|7080.3|7077.3|343
1646938800000|2022-03-10 19:00:00|7102.8|7099.8|7117.8|7114.8|7126.3|7123.3|7100.8|7097.8|855
1646942400000|2022-03-10 20:00:00|7118.3|7115.3|7092.8|7089.8|7118.3|7115.3|7076.3|7073.3|2253
1646946000000|2022-03-10 21:00:00|7094|7090|7095.2|7091.2|7101.5|7097.5|7089.8|7085.8|1
1646949600000|2022-03-10 22:00:00|7095.1|7091.1|7117.8|7115.8|7117.8|7115.8|7085.6|7081.6|345
1646953200000|2022-03-10 23:00:00|7114.8|7112.8|7112.8|7111.8|7148.3|7147.3|7108.3|7107.3|4862
1646956800000|2022-03-11 00:00:00|7112.3|7111.3|7100.3|7099.3|7122.3|7121.3|7090.3|7089.3|5572
1646960400000|2022-03-11 01:00:00|7100.8|7099.8|7069.3|7068.3|7102.3|7101.3|7062.3|7061.3|5813
1646964000000|2022-03-11 02:00:00|7068.3|7067.3|7061.3|7060.3|7078.3|7077.3|7053.3|7052.3|3961
1646967600000|2022-03-11 03:00:00|7061.8|7060.8|7074.3|7073.3|7075.3|7074.3|7045.3|7044.3|4040
1646971200000|2022-03-11 04:00:00|7075.3|7074.3|7054.3|7053.3|7075.3|7074.3|7053.3|7052.3|5867
1646974800000|2022-03-11 05:00:00|7054.8|7052.8|7070.8|7066.8|7075.5|7071.5|7043.3|7041.3|8379
1646978400000|2022-03-11 06:00:00|7070.6|7066.6|7079.1|7076.1|7083.1|7080.1|7067.3|7063.3|1404
1646982000000|2022-03-11 07:00:00|7079.6|7076.6|7081.1|7078.1|7094.1|7091.1|7075.6|7072.6|906
1646985600000|2022-03-11 08:00:00|7080.1|7077.1|7082.1|7079.1|7093.1|7090.1|7060.1|7057.1|2414
1646989200000|2022-03-11 09:00:00|7081.1|7078.1|7109.6|7106.6|7113.1|7110.1|7081.1|7078.1|1092
1646992800000|2022-03-11 10:00:00|7110.1|7107.1|7109.6|7106.6|7121.1|7118.1|7106.6|7103.6|684
1646996400000|2022-03-11 11:00:00|7109.1|7106.1|7146.6|7143.6|7183.6|7180.6|7107.6|7104.6|2980
1647000000000|2022-03-11 12:00:00|7146.1|7143.1|7136.6|7133.6|7155.6|7152.6|7129.6|7126.6|1289
1647003600000|2022-03-11 13:00:00|7136.1|7133.1|7134.1|7131.1|7145.1|7142.1|7132.1|7129.1|634
1647007200000|2022-03-11 14:00:00|7134.6|7131.6|7106.6|7103.6|7137.1|7134.1|7100.6|7097.6|1427
1647010800000|2022-03-11 15:00:00|7105.6|7102.6|7113.1|7110.1|7115.1|7112.1|7094.1|7091.1|1077
1647014400000|2022-03-11 16:00:00|7113.6|7110.6|7095.6|7092.6|7115.1|7112.1|7090.6|7087.6|1214
1647018000000|2022-03-11 17:00:00|7095.1|7092.1|7101.6|7098.6|7103.6|7100.6|7091.1|7088.1|233
1647021600000|2022-03-11 18:00:00|7101.1|7098.1|7092.6|7089.6|7108.6|7105.6|7090.6|7087.6|243
1647025200000|2022-03-11 19:00:00|7092.1|7089.1|7085.6|7082.6|7093.6|7090.6|7081.1|7078.1|622
1647028800000|2022-03-11 20:00:00|7085.1|7082.1|7075.6|7072.6|7086.6|7083.6|7067.6|7064.6|1010
1647032400000|2022-03-11 21:00:00|7079|7075|7081.7|7077.7|7087.5|7083.5|7076|7072|0
1647208800000|2022-03-13 22:00:00|7099.3|7095.3|7093.6|7091.6|7112.6|7108.6|7078.6|7076.6|498
1647212400000|2022-03-13 23:00:00|7096.1|7094.1|7125.1|7124.1|7149.1|7148.1|7095.6|7093.6|4648
1647216000000|2022-03-14 00:00:00|7124.1|7123.1|7138.6|7137.6|7141.1|7140.1|7121.1|7120.1|3261
1647219600000|2022-03-14 01:00:00|7139.6|7138.6|7144.6|7143.6|7146.1|7145.1|7131.1|7130.1|3009
1647223200000|2022-03-14 02:00:00|7145.1|7144.1|7146.1|7145.1|7148.1|7147.1|7131.1|7130.1|2628
1647226800000|2022-03-14 03:00:00|7146.6|7145.6|7132.3|7131.3|7148.1|7147.1|7125.1|7124.1|3101
1647230400000|2022-03-14 04:00:00|7132.8|7131.8|7132.3|7131.3|7142.8|7141.8|7128.3|7127.3|4624
1647234000000|2022-03-14 05:00:00|7132.6|7130.6|7143.4|7139.4|7152.6|7150.6|7124.6|7122.6|8304
1647237600000|2022-03-14 06:00:00|7143.1|7139.1|7155.1|7152.1|7161.1|7158.1|7134.5|7130.5|858
1647241200000|2022-03-14 07:00:00|7155.6|7152.6|7151.1|7148.1|7169.1|7166.1|7148.1|7145.1|857
1647244800000|2022-03-14 08:00:00|7151.6|7148.6|7139.1|7136.1|7158.6|7155.6|7132.1|7129.1|1607
1647248400000|2022-03-14 09:00:00|7139.6|7136.6|7163.1|7160.1|7168.1|7165.1|7139.1|7136.1|928
1647252000000|2022-03-14 10:00:00|7162.6|7159.6|7159.6|7156.6|7164.6|7161.6|7146.6|7143.6|580
1647255600000|2022-03-14 11:00:00|7160.1|7157.1|7128.6|7125.6|7160.6|7157.6|7125.1|7122.1|689
1647259200000|2022-03-14 12:00:00|7128.1|7125.1|7143.1|7140.1|7146.1|7143.1|7126.1|7123.1|557
1647262800000|2022-03-14 13:00:00|7142.6|7139.6|7136.1|7133.1|7146.6|7143.6|7124.6|7121.6|1008
1647266400000|2022-03-14 14:00:00|7135.6|7132.6|7164.1|7161.1|7165.1|7162.1|7130.1|7127.1|1301
1647270000000|2022-03-14 15:00:00|7165.1|7162.1|7134.1|7131.1|7166.6|7163.6|7130.1|7127.1|927
1647273600000|2022-03-14 16:00:00|7133.6|7130.6|7104.1|7101.1|7135.1|7132.1|7104.1|7101.1|1225
1647277200000|2022-03-14 17:00:00|7104.6|7101.6|7080.6|7077.6|7105.6|7102.6|7076.6|7073.6|1034
1647280800000|2022-03-14 18:00:00|7080.1|7077.1|7076.6|7073.6|7083.1|7080.1|7070.1|7067.1|994
1647284400000|2022-03-14 19:00:00|7076.1|7073.1|7087.6|7084.6|7088.1|7085.1|7063.1|7060.1|1693
1647288000000|2022-03-14 20:00:00|7088.3|7084.3|7095.1|7091.1|7095.8|7091.8|7087.5|7083.5|0
1647291600000|2022-03-14 21:00:00|7094.3|7090.3|7097.1|7093.1|7097.5|7093.5|7089|7085|0
1647295200000|2022-03-14 22:00:00|7094.5|7090.5|7095.6|7093.6|7101.6|7099.6|7081.8|7077.8|527
1647298800000|2022-03-14 23:00:00|7096.6|7094.6|7091.6|7090.6|7105.6|7104.6|7085.1|7084.1|3699
1647302400000|2022-03-15 00:00:00|7092.1|7091.1|7107.1|7106.1|7114.1|7113.1|7076.1|7075.1|4743
1647306000000|2022-03-15 01:00:00|7107.6|7106.6|7089.1|7088.1|7112.1|7111.1|7078.6|7077.6|3991
1647309600000|2022-03-15 02:00:00|7088.6|7087.6|7104.1|7103.1|7114.1|7113.1|7088.1|7087.1|3009
1647313200000|2022-03-15 03:00:00|7104.6|7103.6|7101.2|7100.2|7110.1|7109.1|7089.6|7088.6|2440
1647316800000|2022-03-15 04:00:00|7101.7|7100.7|7098.2|7097.2|7103.7|7102.7|7090.2|7089.2|3205
1647320400000|2022-03-15 05:00:00|7098.6|7096.6|7094.6|7090.6|7101.9|7098.6|7089.5|7085.5|4771
1647324000000|2022-03-15 06:00:00|7094.3|7090.3|7095.6|7092.6|7099.6|7096.6|7086.6|7082.6|532
1647327600000|2022-03-15 07:00:00|7096.1|7093.1|7073.6|7070.6|7096.6|7093.6|7054.6|7051.6|792
1647331200000|2022-03-15 08:00:00|7073.1|7070.1|7040.6|7037.6|7086.6|7083.6|7038.1|7035.1|742
1647334800000|2022-03-15 09:00:00|7040.1|7037.1|7064.6|7061.6|7069.1|7066.1|7034.1|7031.1|598
1647338400000|2022-03-15 10:00:00|7064.1|7061.1|7082.6|7079.6|7088.1|7085.1|7061.1|7058.1|476
1647342000000|2022-03-15 11:00:00|7082.1|7079.1|7081.6|7078.6|7097.1|7094.1|7074.6|7071.6|388
1647345600000|2022-03-15 12:00:00|7081.1|7078.1|7103.6|7100.6|7112.1|7109.1|7075.6|7072.6|481
1647349200000|2022-03-15 13:00:00|7103.1|7100.1|7098.1|7095.1|7114.1|7111.1|7086.6|7083.6|638
1647352800000|2022-03-15 14:00:00|7097.6|7094.6|7130.6|7127.6|7138.6|7135.6|7083.1|7080.1|803
1647356400000|2022-03-15 15:00:00|7131.1|7128.1|7129.1|7126.1|7150.6|7147.6|7121.1|7118.1|908
1647360000000|2022-03-15 16:00:00|7128.6|7125.6|7124.6|7121.6|7139.1|7136.1|7105.1|7102.1|1044
1647363600000|2022-03-15 17:00:00|7125.6|7122.6|7124.6|7121.6|7137.1|7134.1|7112.6|7109.6|279
1647367200000|2022-03-15 18:00:00|7130.6|7127.6|7132.6|7129.6|7135.6|7132.6|7101.1|7098.1|191
1647370800000|2022-03-15 19:00:00|7131.1|7128.1|7138.1|7135.1|7148.6|7145.6|7125.6|7122.6|471
1647374400000|2022-03-15 20:00:00|7142.9|7138.9|7136.2|7132.2|7143.6|7139.6|7131.4|7127.4|0
1647378000000|2022-03-15 21:00:00|7136.4|7132.4|7140.9|7136.9|7141.2|7137.2|7135.5|7131.5|0
1647381600000|2022-03-15 22:00:00|7141|7137|7132.1|7130.1|7144.1|7142.1|7127.1|7125.1|122
1647385200000|2022-03-15 23:00:00|7132.6|7130.6|7127.6|7126.6|7140.6|7139.6|7120.6|7119.6|979
1647388800000|2022-03-16 00:00:00|7126.6|7125.6|7174.6|7173.6|7177.1|7176.1|7125.6|7124.6|1887
1647392400000|2022-03-16 01:00:00|7175.1|7174.1|7171.6|7170.6|7182.1|7181.1|7164.1|7163.1|1640
1647396000000|2022-03-16 02:00:00|7171.1|7170.1|7154.1|7153.1|7176.1|7175.1|7152.6|7151.6|844
1647399600000|2022-03-16 03:00:00|7154.6|7153.6|7164.6|7163.6|7171.6|7170.6|7151.6|7150.6|595
1647403200000|2022-03-16 04:00:00|7165.1|7164.1|7166.1|7165.1|7179.1|7178.1|7163.1|7162.1|760
1647406800000|2022-03-16 05:00:00|7166.9|7164.9|7196.7|7192.7|7207.6|7203.6|7166.9|7164.9|1225
1647410400000|2022-03-16 06:00:00|7196.6|7192.6|7204.9|7201.9|7204.9|7201.9|7189.4|7186.4|429
1647414000000|2022-03-16 07:00:00|7204.4|7201.4|7215.9|7212.9|7216.9|7213.9|7202.9|7199.9|809
1647417600000|2022-03-16 08:00:00|7215.4|7212.4|7231.4|7228.4|7237.4|7234.4|7210.9|7207.9|1476
1647421200000|2022-03-16 09:00:00|7230.9|7227.9|7239.9|7236.9|7242.9|7239.9|7225.9|7222.9|1047
1647424800000|2022-03-16 10:00:00|7239.4|7236.4|7232.4|7229.4|7244.9|7241.9|7226.9|7223.9|1038
1647428400000|2022-03-16 11:00:00|7231.9|7228.9|7238.4|7235.4|7238.9|7235.9|7228.9|7225.9|500
1647432000000|2022-03-16 12:00:00|7238.9|7235.9|7234.4|7231.4|7246.4|7243.4|7233.9|7230.9|708
1647435600000|2022-03-16 13:00:00|7233.9|7230.9|7245.9|7242.9|7248.9|7245.9|7224.4|7221.4|830
1647439200000|2022-03-16 14:00:00|7246.9|7243.9|7263.4|7260.4|7272.9|7269.9|7240.9|7237.9|1811
1647442800000|2022-03-16 15:00:00|7262.9|7259.9|7264.9|7261.9|7268.4|7265.4|7251.9|7248.9|1123
1647446400000|2022-03-16 16:00:00|7264.4|7261.4|7242.9|7239.9|7264.9|7261.9|7231.9|7228.9|1014
1647450000000|2022-03-16 17:00:00|7243.4|7240.4|7244.9|7241.9|7247.4|7244.4|7227.9|7224.9|374
1647453600000|2022-03-16 18:00:00|7243.9|7240.9|7233.4|7230.4|7247.4|7244.4|7194.9|7191.9|1184
1647457200000|2022-03-16 19:00:00|7233.9|7230.9|7295.4|7292.4|7295.4|7292.4|7227.4|7224.4|2025
1647460800000|2022-03-16 20:00:00|7302.5|7298.5|7290.8|7286.8|7302.9|7298.9|7283.8|7279.8|0
1647464400000|2022-03-16 21:00:00|7290.7|7286.7|7286.1|7282.1|7290.7|7286.7|7285.4|7281.4|0
1647468000000|2022-03-16 22:00:00|7284.4|7280.4|7296.4|7294.4|7305.9|7303.9|7276.3|7272.3|428
1647471600000|2022-03-16 23:00:00|7299.4|7297.4|7304.4|7300.4|7308|7304|7291.6|7287.6|103
1647475200000|2022-03-17 00:00:00|7303.9|7299.9|7293.8|7289.8|7305.6|7301.6|7284.5|7280.5|0
1647478800000|2022-03-17 01:00:00|7293.9|7289.9|7282.9|7278.9|7295|7291|7273.6|7269.6|0
1647482400000|2022-03-17 02:00:00|7283.2|7279.2|7283.9|7279.9|7293.4|7289.4|7280.2|7276.2|0
1647486000000|2022-03-17 03:00:00|7283.5|7279.5|7246.3|7245.3|7284.4|7283.4|7240.8|7239.8|8813
1647489600000|2022-03-17 04:00:00|7246.8|7245.8|7255.8|7254.8|7258.8|7257.8|7242.8|7241.8|7757
1647493200000|2022-03-17 05:00:00|7256|7254|7251.8|7247.8|7269|7267|7244|7242|8426
1647496800000|2022-03-17 06:00:00|7251.3|7247.3|7249|7246|7256.5|7252.5|7242.5|7239.5|705
1647500400000|2022-03-17 07:00:00|7249.5|7246.5|7245|7242|7257.5|7254.5|7231.5|7228.5|413
1647504000000|2022-03-17 08:00:00|7245.5|7242.5|7257.5|7254.5|7261.5|7258.5|7242.5|7239.5|977
1647507600000|2022-03-17 09:00:00|7258|7255|7246|7243|7259.5|7256.5|7241.5|7238.5|521
1647511200000|2022-03-17 10:00:00|7245.5|7242.5|7240.5|7237.5|7245.5|7242.5|7227.5|7224.5|662
1647514800000|2022-03-17 11:00:00|7240|7237|7243|7240|7244.5|7241.5|7231|7228|259
1647518400000|2022-03-17 12:00:00|7242.5|7239.5|7238|7235|7249.5|7246.5|7232.5|7229.5|733
1647522000000|2022-03-17 13:00:00|7237.5|7234.5|7248.5|7245.5|7253.5|7250.5|7230.5|7227.5|1131
1647525600000|2022-03-17 14:00:00|7249|7246|7251.5|7248.5|7257.5|7254.5|7239.5|7236.5|1147
1647529200000|2022-03-17 15:00:00|7251|7248|7245|7242|7265.5|7262.5|7243.5|7240.5|1439
1647532800000|2022-03-17 16:00:00|7245.5|7242.5|7285|7282|7286.5|7283.5|7242.5|7239.5|1332
1647536400000|2022-03-17 17:00:00|7285.5|7282.5|7292.5|7289.5|7296.5|7293.5|7275|7272|714
1647540000000|2022-03-17 18:00:00|7293.5|7290.5|7288|7285|7294|7291|7279.5|7276.5|595
1647543600000|2022-03-17 19:00:00|7288.5|7285.5|7287|7284|7297|7294|7269|7266|1727
1647547200000|2022-03-17 20:00:00|7292.9|7288.9|7271.3|7267.3|7294|7290|7263.5|7259.5|0
1647550800000|2022-03-17 21:00:00|7272.1|7268.1|7274.1|7270.1|7274.1|7270.1|7271.1|7267.1|0
1647554400000|2022-03-17 22:00:00|7276|7272|7267|7265|7280.3|7276.3|7246.5|7244.5|927
1647558000000|2022-03-17 23:00:00|7266|7264|7262|7261|7276.5|7275.5|7245|7244|4070
1647561600000|2022-03-18 00:00:00|7262.5|7261.5|7262.5|7261.5|7278.5|7277.5|7257.5|7256.5|5359
1647565200000|2022-03-18 01:00:00|7264.5|7263.5|7276.5|7275.5|7279.5|7278.5|7260.5|7259.5|4320
1647568800000|2022-03-18 02:00:00|7277.5|7276.5|7273.5|7272.5|7279.5|7278.5|7267|7266|3787
1647572400000|2022-03-18 03:00:00|7274.5|7273.5|7279.5|7278.5|7280.5|7279.5|7270.5|7269.5|4102
1647576000000|2022-03-18 04:00:00|7280|7279|7259.5|7258.5|7280.5|7279.5|7259.5|7258.5|5514
1647579600000|2022-03-18 05:00:00|7260|7258|7306.8|7302.8|7309.6|7305.6|7249|7247|19649
1647583200000|2022-03-18 06:00:00|7306.6|7302.6|7301.5|7298.5|7311.3|7307.3|7301.5|7298.5|676
1647586800000|2022-03-18 07:00:00|7300.5|7297.5|7301|7298|7303.5|7300.5|7296.5|7293.5|581
1647590400000|2022-03-18 08:00:00|7301.5|7298.5|7303.5|7300.5|7306.5|7303.5|7293.5|7290.5|796
1647594000000|2022-03-18 09:00:00|7303|7300|7299.5|7296.5|7304|7301|7289.5|7286.5|587
1647597600000|2022-03-18 10:00:00|7299|7296|7286.5|7283.5|7309|7306|7280.5|7277.5|643
1647601200000|2022-03-18 11:00:00|7286|7283|7276|7273|7287.5|7284.5|7275.5|7272.5|545
1647604800000|2022-03-18 12:00:00|7276.5|7273.5|7279.5|7276.5|7283|7280|7272.5|7269.5|873
1647608400000|2022-03-18 13:00:00|7279|7276|7311|7308|7312|7309|7276.5|7273.5|973
1647612000000|2022-03-18 14:00:00|7311.5|7308.5|7319|7316|7324.5|7321.5|7309|7306|1147
1647615600000|2022-03-18 15:00:00|7319.5|7316.5|7316.5|7313.5|7325|7322|7307|7304|1017
1647619200000|2022-03-18 16:00:00|7317|7314|7333.5|7330.5|7336|7333|7314|7311|572
1647622800000|2022-03-18 17:00:00|7334|7331|7337.5|7334.5|7344|7341|7332.5|7329.5|258
1647626400000|2022-03-18 18:00:00|7338|7335|7345|7342|7346|7343|7335.5|7332.5|238
1647630000000|2022-03-18 19:00:00|7345.5|7342.5|7355|7352|7362|7359|7344.5|7341.5|541
1647633600000|2022-03-18 20:00:00|7358.8|7354.8|7368.2|7364.2|7372.4|7368.4|7356.8|7352.8|0
1647813600000|2022-03-20 22:00:00|7359.2|7355.2|7344.5|7342.5|7360.5|7356.5|7338.5|7336.5|931
1647817200000|2022-03-20 23:00:00|7344|7342|7332.5|7331.5|7350.5|7349.5|7330.5|7329.5|2812
1647820800000|2022-03-21 00:00:00|7333|7332|7324|7323|7334|7333|7305.5|7304.5|2542
1647824400000|2022-03-21 01:00:00|7323.5|7322.5|7289|7288|7326.5|7325.5|7285|7284|2778
1647828000000|2022-03-21 02:00:00|7288.5|7287.5|7282.3|7281.3|7297.5|7296.5|7276.3|7275.3|2652
1647831600000|2022-03-21 03:00:00|7282.8|7281.8|7297.3|7296.3|7298.3|7297.3|7282.3|7281.3|2312
1647835200000|2022-03-21 04:00:00|7297.8|7296.8|7283.3|7282.3|7301.3|7300.3|7282.8|7281.8|2410
1647838800000|2022-03-21 05:00:00|7283.1|7281.1|7271.4|7267.4|7284.1|7282.1|7261.5|7257.5|7072
1647842400000|2022-03-21 06:00:00|7271.8|7267.8|7273.6|7270.6|7277.8|7273.8|7260.6|7257.6|479
1647846000000|2022-03-21 07:00:00|7274.1|7271.1|7284.1|7281.1|7284.6|7281.6|7272.1|7269.1|654
1647849600000|2022-03-21 08:00:00|7283.6|7280.6|7302.1|7299.1|7306.6|7303.6|7283.6|7280.6|638
1647853200000|2022-03-21 09:00:00|7302.6|7299.6|7312.6|7309.6|7314.6|7311.6|7294.1|7291.1|634
1647856800000|2022-03-21 10:00:00|7312.1|7309.1|7305.6|7302.6|7315.6|7312.6|7301.1|7298.1|464
1647860400000|2022-03-21 11:00:00|7305.1|7302.1|7324.6|7321.6|7324.6|7321.6|7304.6|7301.6|466
1647864000000|2022-03-21 12:00:00|7324.1|7321.1|7321.1|7318.1|7324.6|7321.6|7318.6|7315.6|468
1647867600000|2022-03-21 13:00:00|7320.6|7317.6|7329.6|7326.6|7343.6|7340.6|7318.6|7315.6|1106
1647871200000|2022-03-21 14:00:00|7330.1|7327.1|7353.6|7350.6|7355.1|7352.1|7321.6|7318.6|1466
1647874800000|2022-03-21 15:00:00|7353.1|7350.1|7360.6|7357.6|7360.6|7357.6|7346.6|7343.6|906
1647878400000|2022-03-21 16:00:00|7361.1|7358.1|7340.6|7337.6|7368.6|7365.6|7338.6|7335.6|1250
1647882000000|2022-03-21 17:00:00|7340.1|7337.1|7337.6|7334.6|7343.1|7340.1|7324.6|7321.6|657
1647885600000|2022-03-21 18:00:00|7337.1|7334.1|7330.1|7327.1|7351.6|7348.6|7329.6|7326.6|608
1647889200000|2022-03-21 19:00:00|7329.6|7326.6|7350.1|7347.1|7354.6|7351.6|7327.6|7324.6|1673
1647892800000|2022-03-21 20:00:00|7350.8|7346.8|7353.4|7349.4|7358.3|7354.3|7347.5|7343.5|1
1647896400000|2022-03-21 21:00:00|7352.9|7348.9|7353.6|7349.6|7355.2|7351.2|7351.1|7347.1|0
1647900000000|2022-03-21 22:00:00|7352.6|7348.6|7348.1|7346.1|7357.1|7355.1|7339.6|7337.6|690
1647903600000|2022-03-21 23:00:00|7347.6|7346.6|7351.6|7350.6|7365.6|7364.6|7336.6|7335.6|3735
1647907200000|2022-03-22 00:00:00|7350.6|7349.6|7354.6|7353.6|7367.6|7366.6|7344.6|7343.6|3040
1647910800000|2022-03-22 01:00:00|7354.1|7353.1|7363.6|7362.6|7365.6|7364.6|7348.6|7347.6|2453
1647914400000|2022-03-22 02:00:00|7363.1|7362.1|7369.6|7368.6|7376.1|7375.1|7358.6|7357.6|2924
1647918000000|2022-03-22 03:00:00|7368.6|7367.6|7361.6|7360.6|7369.6|7368.6|7360.6|7359.6|3115
1647921600000|2022-03-22 04:00:00|7360.6|7359.6|7346.6|7345.6|7362.6|7361.6|7344.6|7343.6|5143
1647925200000|2022-03-22 05:00:00|7347.1|7345.1|7345.9|7341.9|7351.1|7349.1|7333.8|7331.8|6685
1647928800000|2022-03-22 06:00:00|7346|7342|7355.2|7352.2|7361.2|7358.2|7343.9|7339.9|409
1647932400000|2022-03-22 07:00:00|7355.7|7352.7|7365.2|7362.2|7367.7|7364.7|7353.2|7350.2|610
1647936000000|2022-03-22 08:00:00|7365.7|7362.7|7368.2|7365.2|7375.7|7372.7|7359.2|7356.2|1171
1647939600000|2022-03-22 09:00:00|7368.7|7365.7|7365.2|7362.2|7379.2|7376.2|7364.2|7361.2|579
1647943200000|2022-03-22 10:00:00|7365.7|7362.7|7365.7|7362.7|7369.2|7366.2|7363.2|7360.2|285
1647946800000|2022-03-22 11:00:00|7365.2|7362.2|7362.7|7359.7|7366.2|7363.2|7360.2|7357.2|256
1647950400000|2022-03-22 12:00:00|7362.2|7359.2|7364.7|7361.7|7365.2|7362.2|7357.2|7354.2|285
1647954000000|2022-03-22 13:00:00|7364.2|7361.2|7368.7|7365.7|7370.2|7367.2|7354.2|7351.2|996
1647957600000|2022-03-22 14:00:00|7369.2|7366.2|7384.2|7381.2|7384.7|7381.7|7362.2|7359.2|1007
1647961200000|2022-03-22 15:00:00|7384.7|7381.7|7373.2|7370.2|7386.2|7383.2|7369.2|7366.2|1182
1647964800000|2022-03-22 16:00:00|7372.7|7369.7|7375.2|7372.2|7377.2|7374.2|7363.7|7360.7|655
1647968400000|2022-03-22 17:00:00|7374.7|7371.7|7378.7|7375.7|7381.2|7378.2|7372.2|7369.2|351
1647972000000|2022-03-22 18:00:00|7378.2|7375.2|7373.7|7370.7|7382.7|7379.7|7367.2|7364.2|446
1647975600000|2022-03-22 19:00:00|7373.2|7370.2|7373.7|7370.7|7377.2|7374.2|7366.2|7363.2|1131
1647979200000|2022-03-22 20:00:00|7379.1|7375.1|7377.1|7373.1|7381.6|7377.6|7376.2|7372.2|0
1647982800000|2022-03-22 21:00:00|7377.2|7373.2|7372.9|7368.9|7377.3|7373.3|7372.6|7368.6|0
1647986400000|2022-03-22 22:00:00|7372.8|7368.8|7362.7|7360.7|7381.6|7377.6|7360.2|7358.2|702
1647990000000|2022-03-22 23:00:00|7363.2|7361.2|7373.2|7372.2|7376.2|7375.2|7360.2|7359.2|2317
1647993600000|2022-03-23 00:00:00|7372.2|7371.2|7372.7|7371.7|7378.7|7377.7|7364.2|7363.2|2984
1647997200000|2022-03-23 01:00:00|7373.2|7372.2|7367|7366|7377.2|7376.2|7359.2|7358.2|2579
1648000800000|2022-03-23 02:00:00|7367.5|7366.5|7366|7365|7369|7368|7352.5|7351.5|2502
1648004400000|2022-03-23 03:00:00|7366.5|7365.5|7376.5|7375.5|7378|7377|7366|7365|2758
1648008000000|2022-03-23 04:00:00|7377|7376|7382|7381|7383.5|7382.5|7372|7371|3610
1648011600000|2022-03-23 05:00:00|7382.3|7380.3|7380.2|7376.2|7384.3|7382.3|7369.3|7367.3|6033
1648015200000|2022-03-23 06:00:00|7380.5|7376.5|7385.3|7382.3|7390.8|7387.8|7377.3|7373.3|554
1648018800000|2022-03-23 07:00:00|7385.8|7382.8|7372.8|7369.8|7385.8|7382.8|7371.8|7368.8|328
1648022400000|2022-03-23 08:00:00|7373.3|7370.3|7369.3|7366.3|7375.8|7372.8|7362.3|7359.3|672
1648026000000|2022-03-23 09:00:00|7369.8|7366.8|7356.3|7353.3|7372.8|7369.8|7351.3|7348.3|894
1648029600000|2022-03-23 10:00:00|7356.8|7353.8|7364.3|7361.3|7364.8|7361.8|7355.3|7352.3|612
1648033200000|2022-03-23 11:00:00|7364.8|7361.8|7351.8|7348.8|7365.3|7362.3|7347.8|7344.8|607
1648036800000|2022-03-23 12:00:00|7352.3|7349.3|7348.8|7345.8|7357.8|7354.8|7345.8|7342.8|520
1648040400000|2022-03-23 13:00:00|7348.3|7345.3|7343.3|7340.3|7351.3|7348.3|7336.8|7333.8|1090
1648044000000|2022-03-23 14:00:00|7342.8|7339.8|7352.8|7349.8|7368.8|7365.8|7340.8|7337.8|1511
1648047600000|2022-03-23 15:00:00|7353.3|7350.3|7357.8|7354.8|7363.8|7360.8|7351.8|7348.8|691
1648051200000|2022-03-23 16:00:00|7358.3|7355.3|7348.3|7345.3|7366.8|7363.8|7342.8|7339.8|451
1648054800000|2022-03-23 17:00:00|7347.8|7344.8|7334.8|7331.8|7350.3|7347.3|7326.8|7323.8|403
1648058400000|2022-03-23 18:00:00|7334.3|7331.3|7330.8|7327.8|7342.3|7339.3|7327.3|7324.3|475
1648062000000|2022-03-23 19:00:00|7331.3|7328.3|7324.8|7321.8|7342.8|7339.8|7323.8|7320.8|872
1648065600000|2022-03-23 20:00:00|7322.8|7318.8|7331.3|7327.3|7334.2|7330.2|7321.5|7317.5|0
1648069200000|2022-03-23 21:00:00|7331.1|7327.1|7331.6|7327.6|7331.9|7327.9|7328.9|7324.9|0
1648072800000|2022-03-23 22:00:00|7333.2|7329.2|7347.8|7345.8|7347.8|7345.8|7323.8|7321.8|910
1648076400000|2022-03-23 23:00:00|7348.3|7346.3|7359.8|7358.8|7360.8|7359.8|7342.8|7341.8|3240
1648080000000|2022-03-24 00:00:00|7360.8|7359.8|7379.8|7378.8|7384.8|7383.8|7354.3|7353.3|3573
1648083600000|2022-03-24 01:00:00|7379.3|7378.3|7373.8|7372.8|7384.8|7383.8|7369.8|7368.8|2705
1648087200000|2022-03-24 02:00:00|7374.3|7373.3|7376.8|7375.8|7379.8|7378.8|7368.8|7367.8|1937
1648090800000|2022-03-24 03:00:00|7375.8|7374.8|7380.8|7379.8|7381.8|7380.8|7369.8|7368.8|2526
1648094400000|2022-03-24 04:00:00|7381.3|7380.3|7390.8|7389.8|7392.8|7391.8|7378.8|7377.8|4263
1648098000000|2022-03-24 05:00:00|7391.2|7389.2|7386.2|7382.2|7396.2|7394.2|7376.7|7374.1|7914
1648101600000|2022-03-24 06:00:00|7385.9|7381.9|7370.7|7367.7|7389.7|7385.7|7369.7|7366.7|763
1648105200000|2022-03-24 07:00:00|7371.7|7368.7|7372.7|7369.7|7378.7|7375.7|7369.7|7366.7|711
1648108800000|2022-03-24 08:00:00|7373.2|7370.2|7382.7|7379.7|7384.7|7381.7|7371.7|7368.7|855
1648112400000|2022-03-24 09:00:00|7382.2|7379.2|7382.2|7379.2|7389.7|7386.7|7381.7|7378.7|554
1648116000000|2022-03-24 10:00:00|7382.7|7379.7|7373.7|7370.7|7382.7|7379.7|7370.7|7367.7|422
1648119600000|2022-03-24 11:00:00|7374.2|7371.2|7383.2|7380.2|7391.7|7388.7|7373.2|7370.2|784
1648123200000|2022-03-24 12:00:00|7382.7|7379.7|7374.2|7371.2|7383.7|7380.7|7368.2|7365.2|418
1648126800000|2022-03-24 13:00:00|7373.7|7370.7|7373.2|7370.2|7380.7|7377.7|7363.7|7360.7|865
1648130400000|2022-03-24 14:00:00|7373.7|7370.7|7373.7|7370.7|7382.7|7379.7|7366.7|7363.7|1435
1648134000000|2022-03-24 15:00:00|7374.2|7371.2|7398.7|7395.7|7405.7|7402.7|7373.7|7370.7|892
1648137600000|2022-03-24 16:00:00|7398.2|7395.2|7396.2|7393.2|7403.7|7400.7|7384.7|7381.7|519
1648141200000|2022-03-24 17:00:00|7396.7|7393.7|7413.2|7410.2|7413.7|7410.7|7395.7|7392.7|593
1648144800000|2022-03-24 18:00:00|7413.7|7410.7|7399.7|7396.7|7419.7|7416.7|7398.7|7395.7|751
1648148400000|2022-03-24 19:00:00|7399.2|7396.2|7414.7|7411.7|7416.7|7413.7|7395.7|7392.7|708
1648152000000|2022-03-24 20:00:00|7419.3|7415.3|7414.9|7410.9|7422.4|7418.4|7414.8|7410.8|0
1648155600000|2022-03-24 21:00:00|7414.8|7410.8|7413.9|7409.9|7414.9|7410.9|7413.3|7409.3|0
1648159200000|2022-03-24 22:00:00|7414.3|7410.3|7406.7|7404.7|7415.8|7411.8|7403.2|7401.2|584
1648162800000|2022-03-24 23:00:00|7405.7|7403.7|7403.2|7402.2|7413.7|7412.7|7395.7|7394.7|2207
1648166400000|2022-03-25 00:00:00|7403.7|7402.7|7411.7|7410.7|7417.7|7416.7|7385.7|7384.7|3164
1648170000000|2022-03-25 01:00:00|7412.2|7411.2|7420.2|7419.2|7427.7|7426.7|7403.7|7402.7|2458
1648173600000|2022-03-25 02:00:00|7419.7|7418.7|7401.7|7400.7|7419.7|7418.7|7399.7|7398.7|1961
1648177200000|2022-03-25 03:00:00|7401.2|7400.2|7410.2|7409.2|7410.7|7409.7|7400.7|7399.7|2133
1648180800000|2022-03-25 04:00:00|7409.7|7408.7|7413.7|7412.7|7415.7|7414.7|7403.7|7402.7|3403
1648184400000|2022-03-25 05:00:00|7413.8|7411.8|7408.2|7404.2|7415.8|7413.8|7396.8|7394.8|6552
1648188000000|2022-03-25 06:00:00|7408|7404|7409.3|7406.3|7412.3|7409.3|7404.3|7401.3|447
1648191600000|2022-03-25 07:00:00|7408.8|7405.8|7407.3|7404.3|7408.8|7405.8|7401.3|7398.3|248
1648195200000|2022-03-25 08:00:00|7407.8|7404.8|7395.8|7392.8|7410.3|7407.3|7394.3|7391.3|1058
1648198800000|2022-03-25 09:00:00|7396.3|7393.3|7407.3|7404.3|7408.3|7405.3|7390.3|7387.3|431
1648202400000|2022-03-25 10:00:00|7407.8|7404.8|7416.8|7413.8|7417.3|7414.3|7406.3|7403.3|307
1648206000000|2022-03-25 11:00:00|7417.3|7414.3|7427.8|7424.8|7429.3|7426.3|7413.3|7410.3|466
1648209600000|2022-03-25 12:00:00|7428.3|7425.3|7419.3|7416.3|7429.3|7426.3|7419.3|7416.3|292
1648213200000|2022-03-25 13:00:00|7418.3|7415.3|7412.8|7409.8|7419.3|7416.3|7408.3|7405.3|941
1648216800000|2022-03-25 14:00:00|7413.3|7410.3|7428.3|7425.3|7432.3|7429.3|7406.3|7403.3|860
1648220400000|2022-03-25 15:00:00|7429.3|7426.3|7414.8|7411.8|7430.3|7427.3|7393.3|7390.3|1049
1648224000000|2022-03-25 16:00:00|7414.3|7411.3|7413.8|7410.8|7426.3|7423.3|7409.3|7406.3|384
1648227600000|2022-03-25 17:00:00|7413.3|7410.3|7430.8|7427.8|7431.3|7428.3|7411.3|7408.3|301
1648231200000|2022-03-25 18:00:00|7431.3|7428.3|7438.3|7435.3|7443.3|7440.3|7430.3|7427.3|285
1648234800000|2022-03-25 19:00:00|7437.3|7434.3|7445.8|7442.8|7448.3|7445.3|7429.3|7426.3|548
1648238400000|2022-03-25 20:00:00|7450.8|7446.8|7447|7443|7450.8|7446.8|7445.4|7441.4|0
1648418400000|2022-03-27 22:00:00|7446.5|7442.5|7429.8|7427.8|7449.9|7445.9|7424.8|7422.8|700
1648422000000|2022-03-27 23:00:00|7430.3|7428.3|7414.8|7413.8|7432.3|7431.3|7411.3|7410.3|3086
1648425600000|2022-03-28 00:00:00|7414.3|7413.3|7436.8|7435.8|7443.3|7442.3|7414.3|7413.3|2295
1648429200000|2022-03-28 01:00:00|7436.3|7435.3|7441.8|7440.8|7445.3|7444.3|7428.8|7427.8|2475
1648432800000|2022-03-28 02:00:00|7442.3|7441.3|7430.6|7429.6|7442.8|7441.8|7429.6|7428.6|2131
1648436400000|2022-03-28 03:00:00|7431.6|7430.6|7425.6|7424.6|7437.6|7436.6|7424.6|7423.6|2379
1648440000000|2022-03-28 04:00:00|7425.1|7424.1|7421.6|7420.6|7426.6|7425.6|7418.6|7417.6|2417
1648443600000|2022-03-28 05:00:00|7422.1|7420.1|7407.2|7403.2|7422.1|7420.1|7403.1|7399.4|6252
1648447200000|2022-03-28 06:00:00|7407.4|7403.4|7406.6|7403.6|7413.1|7410.1|7402.1|7399.1|624
1648450800000|2022-03-28 07:00:00|7405.6|7402.6|7422.6|7419.6|7426.1|7423.1|7405.6|7402.6|548
1648454400000|2022-03-28 08:00:00|7422.1|7419.1|7429.6|7426.6|7431.1|7428.1|7412.6|7409.6|488
1648458000000|2022-03-28 09:00:00|7430.1|7427.1|7429.6|7426.6|7433.6|7430.6|7424.6|7421.6|559
1648461600000|2022-03-28 10:00:00|7429.1|7426.1|7434.6|7431.6|7435.6|7432.6|7427.1|7424.1|223
1648465200000|2022-03-28 11:00:00|7434.1|7431.1|7442.6|7439.6|7443.6|7440.6|7434.1|7431.1|453
1648468800000|2022-03-28 12:00:00|7443.6|7440.6|7429.6|7426.6|7443.6|7440.6|7424.6|7421.6|344
1648472400000|2022-03-28 13:00:00|7430.1|7427.1|7432.6|7429.6|7435.6|7432.6|7424.6|7421.6|954
1648476000000|2022-03-28 14:00:00|7433.1|7430.1|7431.6|7428.6|7438.1|7435.1|7424.6|7421.6|1326
1648479600000|2022-03-28 15:00:00|7432.6|7429.6|7405.1|7402.1|7432.6|7429.6|7403.6|7400.6|737
1648483200000|2022-03-28 16:00:00|7404.6|7401.6|7416.6|7413.6|7417.1|7414.1|7401.6|7398.6|318
1648486800000|2022-03-28 17:00:00|7417.1|7414.1|7419.1|7416.1|7422.6|7419.6|7412.6|7409.6|334
1648490400000|2022-03-28 18:00:00|7418.6|7415.6|7436.6|7433.6|7437.1|7434.1|7416.6|7413.6|298
1648494000000|2022-03-28 19:00:00|7437.1|7434.1|7447.1|7444.1|7449.6|7446.6|7432.1|7429.1|700
1648497600000|2022-03-28 20:00:00|7448.7|7444.7|7442.2|7438.2|7452.7|7448.7|7442.1|7438.1|0
1648501200000|2022-03-28 21:00:00|7442.3|7438.3|7440.7|7436.7|7442.4|7438.4|7439.5|7435.5|0
1648504800000|2022-03-28 22:00:00|7440.5|7436.5|7436.1|7434.1|7447.6|7445.6|7434.6|7431.6|670
1648508400000|2022-03-28 23:00:00|7437.1|7435.1|7454.4|7453.4|7464.9|7463.9|7435.6|7434.6|3091
1648512000000|2022-03-29 00:00:00|7455.4|7454.4|7471.9|7470.9|7481.4|7480.4|7455.4|7454.4|3169
1648515600000|2022-03-29 01:00:00|7471.4|7470.4|7471.4|7470.4|7481.9|7480.9|7464.9|7463.9|2523
1648519200000|2022-03-29 02:00:00|7471.9|7470.9|7465.4|7464.4|7474.4|7473.4|7462.4|7461.4|2148
1648522800000|2022-03-29 03:00:00|7466.4|7465.4|7469.4|7468.4|7480.4|7479.4|7465.9|7464.9|2255
1648526400000|2022-03-29 04:00:00|7468.9|7467.9|7468.4|7467.4|7474.4|7473.4|7466.9|7465.9|3259
1648530000000|2022-03-29 05:00:00|7469.4|7466.4|7478.8|7474.8|7484.3|7480.3|7461.4|7459.4|6172
1648533600000|2022-03-29 06:00:00|7478.6|7474.6|7471.4|7468.4|7480.4|7477.4|7462.9|7459.9|910
1648537200000|2022-03-29 07:00:00|7471.9|7468.9|7483.4|7480.4|7488.9|7485.9|7467.9|7464.9|1144
1648540800000|2022-03-29 08:00:00|7482.9|7479.9|7486.9|7483.9|7489.9|7486.9|7478.9|7475.9|526
1648544400000|2022-03-29 09:00:00|7487.4|7484.4|7496.4|7493.4|7503.4|7500.4|7485.9|7482.9|629
1648548000000|2022-03-29 10:00:00|7495.9|7492.9|7498.9|7495.9|7502.9|7499.9|7491.4|7488.4|260
1648551600000|2022-03-29 11:00:00|7498.4|7495.4|7511.4|7508.4|7515.9|7512.9|7495.4|7492.4|1012
1648555200000|2022-03-29 12:00:00|7510.9|7507.9|7531.4|7528.4|7540.4|7537.4|7509.9|7506.9|1612
1648558800000|2022-03-29 13:00:00|7530.9|7527.9|7511.9|7508.9|7532.9|7529.9|7505.9|7502.9|1717
1648562400000|2022-03-29 14:00:00|7512.4|7509.4|7498.4|7495.4|7512.9|7509.9|7490.9|7487.9|1586
1648566000000|2022-03-29 15:00:00|7498.9|7495.9|7499.4|7496.4|7505.9|7502.9|7491.9|7488.9|685
1648569600000|2022-03-29 16:00:00|7499.9|7496.9|7490.9|7487.9|7500.9|7497.9|7481.9|7478.9|330
1648573200000|2022-03-29 17:00:00|7490.4|7487.4|7499.9|7496.9|7499.9|7496.9|7482.9|7479.9|440
1648576800000|2022-03-29 18:00:00|7499.4|7496.4|7510.9|7507.9|7513.9|7510.9|7498.9|7495.9|605
1648580400000|2022-03-29 19:00:00|7511.9|7508.9|7532.4|7529.4|7532.4|7529.4|7509.9|7506.9|938
1648584000000|2022-03-29 20:00:00|7535.6|7531.6|7527.5|7523.5|7535.6|7531.6|7523.4|7519.4|0
1648587600000|2022-03-29 21:00:00|7527.6|7523.6|7524.9|7520.9|7527.6|7523.6|7523.5|7519.5|0
1648591200000|2022-03-29 22:00:00|7525.6|7521.6|7513.4|7511.4|7526.3|7522.3|7509.4|7507.4|817
1648594800000|2022-03-29 23:00:00|7512.9|7510.9|7516.9|7515.9|7526.9|7525.9|7502.9|7501.9|2952
1648598400000|2022-03-30 00:00:00|7517.4|7516.4|7518.4|7517.4|7522.9|7521.9|7504.9|7503.9|3089
1648602000000|2022-03-30 01:00:00|7517.9|7516.9|7527.4|7526.4|7536.4|7535.4|7515.9|7514.9|2663
1648605600000|2022-03-30 02:00:00|7527.9|7526.9|7512.9|7511.9|7528.4|7527.4|7512.9|7511.9|1903
1648609200000|2022-03-30 03:00:00|7513.9|7512.9|7511.9|7510.9|7528.9|7527.9|7509.9|7508.9|2549
1648612800000|2022-03-30 04:00:00|7512.9|7511.9|7506.9|7505.9|7514.9|7513.9|7506.9|7505.9|4255
1648616400000|2022-03-30 05:00:00|7506.7|7504.7|7524.7|7520.7|7524.7|7520.7|7505.7|7503.7|8122
1648620000000|2022-03-30 06:00:00|7525.3|7521.3|7519.7|7516.7|7525.4|7521.4|7514.2|7511.2|372
1648623600000|2022-03-30 07:00:00|7520.2|7517.2|7522.7|7519.7|7528.7|7525.7|7504.2|7501.2|1045
1648627200000|2022-03-30 08:00:00|7523.2|7520.2|7515.2|7512.2|7523.2|7520.2|7505.2|7502.2|794
1648630800000|2022-03-30 09:00:00|7515.7|7512.7|7522.2|7519.2|7525.2|7522.2|7515.2|7512.2|264
1648634400000|2022-03-30 10:00:00|7521.7|7518.7|7515.2|7512.2|7522.2|7519.2|7510.2|7507.2|512
1648638000000|2022-03-30 11:00:00|7515.7|7512.7|7524.7|7521.7|7527.2|7524.2|7511.7|7508.7|306
1648641600000|2022-03-30 12:00:00|7524.2|7521.2|7526.2|7523.2|7526.2|7523.2|7514.2|7511.2|744
1648645200000|2022-03-30 13:00:00|7526.7|7523.7|7549.2|7546.2|7549.2|7546.2|7520.2|7517.2|1241
1648648800000|2022-03-30 14:00:00|7549.7|7546.7|7544.2|7541.2|7553.2|7550.2|7536.2|7533.2|1460
1648652400000|2022-03-30 15:00:00|7543.2|7540.2|7548.2|7545.2|7549.2|7546.2|7530.2|7527.2|977
1648656000000|2022-03-30 16:00:00|7547.7|7544.7|7547.2|7544.2|7554.2|7551.2|7545.2|7542.2|449
1648659600000|2022-03-30 17:00:00|7546.7|7543.7|7537.7|7534.7|7547.2|7544.2|7536.2|7533.2|260
1648663200000|2022-03-30 18:00:00|7537.2|7534.2|7528.7|7525.7|7546.7|7543.7|7528.2|7525.2|525
1648666800000|2022-03-30 19:00:00|7529.2|7526.2|7523.7|7520.7|7532.2|7529.2|7510.2|7507.2|1913
1648670400000|2022-03-30 20:00:00|7527.9|7523.9|7531.4|7527.4|7534.7|7530.7|7525.7|7521.7|0
1648674000000|2022-03-30 21:00:00|7531.6|7527.6|7527.6|7523.6|7532|7528|7526.4|7522.4|0
1648677600000|2022-03-30 22:00:00|7524.6|7520.6|7538|7536|7543|7541|7521.5|7519.5|1226
1648681200000|2022-03-30 23:00:00|7538.5|7536.5|7540.5|7539.5|7555.5|7554.5|7538.5|7536.5|4326
1648684800000|2022-03-31 00:00:00|7541.5|7540.5|7543.5|7542.5|7554.5|7553.5|7532.5|7531.5|3469
1648688400000|2022-03-31 01:00:00|7544|7543|7545.5|7544.5|7549.5|7548.5|7539.5|7538.5|2551
1648692000000|2022-03-31 02:00:00|7546|7545|7538.5|7537.5|7550.5|7549.5|7538.5|7537.5|2090
1648695600000|2022-03-31 03:00:00|7537.5|7536.5|7529.5|7528.5|7542|7541|7528.5|7527.5|3332
1648699200000|2022-03-31 04:00:00|7530|7529|7520.5|7519.5|7532.5|7531.5|7515.5|7514.5|7500
1648702800000|2022-03-31 05:00:00|7521|7519|7510.9|7506.9|7525|7523|7488|7486|17131
1648706400000|2022-03-31 06:00:00|7510.8|7506.8|7513|7510|7513|7510|7494.5|7491.5|714
1648710000000|2022-03-31 07:00:00|7513.5|7510.5|7525.5|7522.5|7533.5|7530.5|7512.5|7509.5|1038
1648713600000|2022-03-31 08:00:00|7525|7522|7515.5|7512.5|7525.5|7522.5|7508.5|7505.5|773
1648717200000|2022-03-31 09:00:00|7516|7513|7516.5|7513.5|7520.5|7517.5|7510.5|7507.5|561
1648720800000|2022-03-31 10:00:00|7516|7513|7508.5|7505.5|7517|7514|7506.5|7503.5|375
1648724400000|2022-03-31 11:00:00|7507.5|7504.5|7517.5|7514.5|7519.5|7516.5|7507.5|7504.5|584
1648728000000|2022-03-31 12:00:00|7517|7514|7518.5|7515.5|7522.5|7519.5|7512|7509|599
1648731600000|2022-03-31 13:00:00|7520|7517|7510.5|7507.5|7523.5|7520.5|7501.5|7498.5|1101
1648735200000|2022-03-31 14:00:00|7510|7507|7517|7514|7521.5|7518.5|7498|7495|1114
1648738800000|2022-03-31 15:00:00|7517.5|7514.5|7503.5|7500.5|7518|7515|7492.5|7489.5|1480
1648742400000|2022-03-31 16:00:00|7503|7500|7493.5|7490.5|7505.5|7502.5|7490.5|7487.5|528
1648746000000|2022-03-31 17:00:00|7493|7490|7495|7492|7500.5|7497.5|7486|7483|296
1648749600000|2022-03-31 18:00:00|7494.5|7491.5|7495|7492|7495.5|7492.5|7487|7484|298
1648753200000|2022-03-31 19:00:00|7495.5|7492.5|7465.5|7462.5|7502.5|7499.5|7462.5|7459.5|1352
1648756800000|2022-03-31 20:00:00|7465|7461|7480.8|7476.8|7487.6|7483.6|7465|7461|0
1648760400000|2022-03-31 21:00:00|7480.3|7476.3|7479.6|7475.6|7480.9|7476.9|7476.5|7472.5|0
1648764000000|2022-03-31 22:00:00|7479.8|7475.8|7473.5|7471.5|7484.8|7480.8|7466|7464|1235
1648767600000|2022-03-31 23:00:00|7474|7472|7479.5|7478.5|7493.5|7492.5|7472.5|7471.5|3842
1648771200000|2022-04-01 00:00:00|7480|7479|7489.5|7488.5|7499.5|7498.5|7479|7478|3419
1648774800000|2022-04-01 01:00:00|7489|7488|7497.5|7496.5|7506.5|7505.5|7484.5|7483.5|2223
1648778400000|2022-04-01 02:00:00|7496.5|7495.5|7506|7505|7510.5|7509.5|7496|7495|1554
1648782000000|2022-04-01 03:00:00|7506.5|7505.5|7503.5|7502.5|7512|7511|7499.5|7498.5|2134
1648785600000|2022-04-01 04:00:00|7502.5|7501.5|7497.5|7496.5|7507.5|7506.5|7497.5|7496.5|4230
1648789200000|2022-04-01 05:00:00|7498|7496|7493.7|7489.7|7501.3|7497.5|7488|7486|6668
1648792800000|2022-04-01 06:00:00|7493.5|7489.5|7504|7501|7505.5|7502.5|7489|7486|329
1648796400000|2022-04-01 07:00:00|7503.5|7500.5|7498.5|7495.5|7504.5|7501.5|7488.5|7485.5|714
1648800000000|2022-04-01 08:00:00|7498|7495|7496.5|7493.5|7503.5|7500.5|7492.5|7489.5|495
1648803600000|2022-04-01 09:00:00|7496|7493|7510.5|7507.5|7511.5|7508.5|7493|7490|642
1648807200000|2022-04-01 10:00:00|7511|7508|7508.5|7505.5|7513.5|7510.5|7504.5|7501.5|222
1648810800000|2022-04-01 11:00:00|7509|7506|7509|7506|7512.5|7509.5|7506.5|7503.5|407
1648814400000|2022-04-01 12:00:00|7508.5|7505.5|7505.5|7502.5|7515.5|7512.5|7502|7499|675
1648818000000|2022-04-01 13:00:00|7506|7503|7501|7498|7516.5|7513.5|7497.5|7494.5|1304
1648821600000|2022-04-01 14:00:00|7500.5|7497.5|7505.5|7502.5|7512.5|7509.5|7493.5|7490.5|1041
1648825200000|2022-04-01 15:00:00|7504.5|7501.5|7485|7482|7505.5|7502.5|7480|7477|861
1648828800000|2022-04-01 16:00:00|7484.5|7481.5|7486|7483|7491.5|7488.5|7475|7472|523
1648832400000|2022-04-01 17:00:00|7485.5|7482.5|7493|7490|7499|7496|7481.5|7478.5|274
1648836000000|2022-04-01 18:00:00|7493.5|7490.5|7499|7496|7513.5|7510.5|7493|7490|364
1648839600000|2022-04-01 19:00:00|7498.5|7495.5|7517.5|7514.5|7524.5|7521.5|7485.5|7482.5|1112
1648843200000|2022-04-01 20:00:00|7518|7515|7518.4|7514.4|7520.7|7516.7|7509.1|7505.1|0
1649023200000|2022-04-03 22:00:00|7432.2|7428.2|7424|7420|7433.1|7429.1|7420.7|7416.7|0
1649026800000|2022-04-03 23:00:00|7423.8|7419.8|7524.1|7522.1|7524.1|7522.1|7417.6|7413.6|749
1649030400000|2022-04-04 00:00:00|7522.1|7520.1|7521.6|7520.6|7535.6|7534.6|7515.6|7514.6|4341
1649034000000|2022-04-04 01:00:00|7520.6|7519.6|7527.6|7526.6|7528.6|7527.6|7514.6|7513.6|2477
1649037600000|2022-04-04 02:00:00|7528.1|7527.1|7512.6|7511.6|7528.6|7527.6|7512.1|7511.1|1955
1649041200000|2022-04-04 03:00:00|7512.1|7511.1|7523.1|7522.1|7523.6|7522.6|7509.6|7508.6|1845
1649044800000|2022-04-04 04:00:00|7522.6|7521.6|7524.6|7523.6|7527.1|7526.1|7515.6|7514.6|1915
1649048400000|2022-04-04 05:00:00|7525.1|7524.1|7519.6|7518.6|7528.6|7527.6|7518.6|7517.6|3244
1649052000000|2022-04-04 06:00:00|7520.1|7518.1|7506|7502|7523.1|7521.1|7502.1|7498.3|6031
1649055600000|2022-04-04 07:00:00|7506.3|7502.3|7504.6|7501.6|7509.1|7506.1|7494|7490|1066
1649059200000|2022-04-04 08:00:00|7505.1|7502.1|7508.6|7505.6|7510.6|7507.6|7498.6|7495.6|381
1649062800000|2022-04-04 09:00:00|7508.1|7505.1|7514.6|7511.6|7519.6|7516.6|7508.1|7505.1|534
1649066400000|2022-04-04 10:00:00|7515.6|7512.6|7514.6|7511.6|7517.1|7514.1|7509.6|7506.6|320
1649070000000|2022-04-04 11:00:00|7515.6|7512.6|7520.6|7517.6|7521.6|7518.6|7512.6|7509.6|494
1649073600000|2022-04-04 12:00:00|7521.1|7518.1|7510.6|7507.6|7524.6|7521.6|7510.1|7507.1|551
1649077200000|2022-04-04 13:00:00|7510.1|7507.1|7534.6|7531.6|7535.6|7532.6|7509.6|7506.6|957
1649080800000|2022-04-04 14:00:00|7535.1|7532.1|7531.6|7528.6|7553.6|7550.6|7529.6|7526.6|1553
1649084400000|2022-04-04 15:00:00|7532.1|7529.1|7546.1|7543.1|7549.6|7546.6|7532.1|7529.1|739
1649088000000|2022-04-04 16:00:00|7546.6|7543.6|7542.6|7539.6|7548.1|7545.1|7541.1|7538.1|236
1649091600000|2022-04-04 17:00:00|7543.1|7540.1|7549.6|7546.6|7550.6|7547.6|7539.1|7536.1|177
1649095200000|2022-04-04 18:00:00|7549.1|7546.1|7555.1|7552.1|7558.1|7555.1|7543.6|7540.6|325
1649098800000|2022-04-04 19:00:00|7554.6|7551.6|7558.6|7555.6|7564.6|7561.6|7551.6|7548.6|722
1649102400000|2022-04-04 20:00:00|7558.1|7555.1|7556.1|7553.1|7559.1|7556.1|7553.6|7550.6|239
1649106000000|2022-04-04 21:00:00|7555.8|7551.8|7553.4|7549.4|7556.2|7552.2|7551.8|7547.8|0
1649109600000|2022-04-04 22:00:00|7553.3|7549.3|7551.4|7547.4|7553.3|7549.3|7546.2|7542.2|0
1649113200000|2022-04-04 23:00:00|7551.3|7547.3|7539.6|7537.6|7553.8|7549.8|7539.1|7537.1|1056
1649116800000|2022-04-05 00:00:00|7539.1|7537.1|7544.6|7543.6|7544.6|7543.6|7526.6|7525.6|2873
1649120400000|2022-04-05 01:00:00|7544.1|7543.1|7566.6|7565.6|7569.6|7568.6|7539.6|7538.6|2673
1649124000000|2022-04-05 02:00:00|7567.6|7566.6|7562.6|7561.6|7572.6|7571.6|7559.6|7558.6|2089
1649127600000|2022-04-05 03:00:00|7563.6|7562.6|7553.7|7552.7|7567.6|7566.6|7552.7|7551.7|1688
1649131200000|2022-04-05 04:00:00|7553.2|7552.2|7509.7|7508.7|7556.7|7555.7|7509.2|7508.2|3960
1649134800000|2022-04-05 05:00:00|7510.2|7509.2|7513.7|7512.7|7527.2|7526.2|7510.2|7509.2|3367
1649138400000|2022-04-05 06:00:00|7514.2|7512.2|7532.7|7528.7|7537.5|7533.5|7514.2|7512.2|4802
1649142000000|2022-04-05 07:00:00|7532.8|7528.8|7527.2|7524.2|7543.3|7539.3|7513.7|7510.7|1003
1649145600000|2022-04-05 08:00:00|7527.7|7524.7|7523.2|7520.2|7529.7|7526.7|7521.7|7518.7|485
1649149200000|2022-04-05 09:00:00|7522.7|7519.7|7512.7|7509.7|7527.7|7524.7|7512.7|7509.7|350
1649152800000|2022-04-05 10:00:00|7512.2|7509.2|7506.7|7503.7|7513.7|7510.7|7499.7|7496.7|487
1649156400000|2022-04-05 11:00:00|7507.2|7504.2|7503.7|7500.7|7509.7|7506.7|7500.7|7497.7|453
1649160000000|2022-04-05 12:00:00|7504.2|7501.2|7499.7|7496.7|7507.7|7504.7|7494.7|7491.7|579
1649163600000|2022-04-05 13:00:00|7500.2|7497.2|7510.7|7507.7|7514.7|7511.7|7493.7|7490.7|735
1649167200000|2022-04-05 14:00:00|7511.2|7508.2|7502.2|7499.2|7517.7|7514.7|7481.7|7478.7|1171
1649170800000|2022-04-05 15:00:00|7502.7|7499.7|7482.7|7479.7|7502.7|7499.7|7477.7|7474.7|1201
1649174400000|2022-04-05 16:00:00|7483.2|7480.2|7487.2|7484.2|7488.7|7485.7|7474.7|7471.7|374
1649178000000|2022-04-05 17:00:00|7486.7|7483.7|7485.7|7482.7|7498.7|7495.7|7480.7|7477.7|301
1649181600000|2022-04-05 18:00:00|7485.2|7482.2|7485.7|7482.7|7495.2|7492.2|7482.7|7479.7|446
1649185200000|2022-04-05 19:00:00|7485.2|7482.2|7473.7|7470.7|7487.7|7484.7|7451.2|7448.2|2178
1649188800000|2022-04-05 20:00:00|7472.7|7469.7|7477.7|7474.7|7478.7|7475.7|7471.7|7468.7|169
1649192400000|2022-04-05 21:00:00|7477.9|7473.9|7476.2|7472.2|7479.6|7475.6|7474.3|7470.3|0
1649196000000|2022-04-05 22:00:00|7475.1|7471.1|7475.8|7471.8|7478|7474|7471.7|7467.7|0
1649199600000|2022-04-05 23:00:00|7476.1|7472.1|7470.7|7468.7|7493.7|7491.7|7470.2|7468.2|963
1649203200000|2022-04-06 00:00:00|7470.2|7468.2|7440.7|7439.7|7470.7|7469.7|7432.7|7431.7|5226
1649206800000|2022-04-06 01:00:00|7440.2|7439.2|7462.7|7461.7|7468.7|7467.7|7438.7|7437.7|3892
1649210400000|2022-04-06 02:00:00|7462.2|7461.2|7473.7|7472.7|7475.7|7474.7|7453.7|7452.7|2484
1649214000000|2022-04-06 03:00:00|7471.2|7470.2|7473|7472|7475.7|7474.7|7461|7460|1812
1649217600000|2022-04-06 04:00:00|7472.5|7471.5|7484|7483|7489|7488|7472|7471|2626
1649221200000|2022-04-06 05:00:00|7485|7484|7480|7479|7494|7493|7477|7476|3541
1649224800000|2022-04-06 06:00:00|7480.4|7478.4|7488.2|7484.2|7493.6|7490.4|7478.4|7476.4|5174
1649228400000|2022-04-06 07:00:00|7488.4|7484.4|7465.9|7462.9|7492.9|7489.9|7462.9|7459.9|1041
1649232000000|2022-04-06 08:00:00|7464.9|7461.9|7471.4|7468.4|7474.9|7471.9|7461.9|7458.9|715
1649235600000|2022-04-06 09:00:00|7471.9|7468.9|7469.9|7466.9|7474.9|7471.9|7459.4|7456.4|524
1649239200000|2022-04-06 10:00:00|7470.9|7467.9|7465.9|7462.9|7470.9|7467.9|7460.4|7457.4|484
1649242800000|2022-04-06 11:00:00|7466.4|7463.4|7452.9|7449.9|7467.9|7464.9|7451.9|7448.9|322
1649246400000|2022-04-06 12:00:00|7453.4|7450.4|7455.9|7452.9|7455.9|7452.9|7449.9|7446.9|452
1649250000000|2022-04-06 13:00:00|7455.4|7452.4|7438.4|7435.4|7462.4|7459.4|7437.9|7434.9|1064
1649253600000|2022-04-06 14:00:00|7438.9|7435.9|7458.4|7455.4|7463.9|7460.9|7417.9|7414.9|3789
1649257200000|2022-04-06 15:00:00|7457.9|7454.9|7460.4|7457.4|7465.9|7462.9|7449.9|7446.9|1295
1649260800000|2022-04-06 16:00:00|7460.9|7457.9|7454.9|7451.9|7465.9|7462.9|7447.9|7444.9|349
1649264400000|2022-04-06 17:00:00|7454.4|7451.4|7462.4|7459.4|7473.9|7470.9|7450.9|7447.9|481
1649268000000|2022-04-06 18:00:00|7462.9|7459.9|7484.9|7481.9|7485.9|7482.9|7445.9|7442.9|983
1649271600000|2022-04-06 19:00:00|7485.4|7482.4|7470.9|7467.9|7492.9|7489.9|7462.9|7459.9|1171
1649275200000|2022-04-06 20:00:00|7469.9|7466.9|7466.4|7463.4|7473.9|7470.9|7466.4|7463.4|164
1649278800000|2022-04-06 21:00:00|7468|7464|7468.8|7464.8|7469.6|7465.6|7467.7|7463.7|0
1649282400000|2022-04-06 22:00:00|7467.8|7463.8|7470.9|7466.9|7474.7|7470.7|7467.8|7463.8|0
1649286000000|2022-04-06 23:00:00|7470.8|7466.8|7452.4|7450.4|7471.9|7467.9|7448.4|7446.4|611
1649289600000|2022-04-07 00:00:00|7453.4|7451.4|7449.9|7448.9|7453.4|7451.9|7435.9|7434.9|3447
1649293200000|2022-04-07 01:00:00|7450.4|7449.4|7456.9|7455.9|7463.9|7462.9|7438.4|7437.4|2696
1649296800000|2022-04-07 02:00:00|7457.4|7456.4|7450.9|7449.9|7457.9|7456.9|7442.9|7441.9|1914
1649300400000|2022-04-07 03:00:00|7451.4|7450.4|7442|7441|7455|7454|7440|7439|2107
1649304000000|2022-04-07 04:00:00|7441.5|7440.5|7443|7442|7447|7446|7434|7433|2275
1649307600000|2022-04-07 05:00:00|7442|7441|7440|7439|7446|7445|7437|7436|2768
1649311200000|2022-04-07 06:00:00|7440.5|7438.5|7452.5|7448.5|7455.7|7451.7|7437.5|7435.5|5653
1649314800000|2022-04-07 07:00:00|7452.8|7448.8|7455|7452|7470|7467|7449.4|7445.4|1246
1649318400000|2022-04-07 08:00:00|7455.5|7452.5|7465.5|7462.5|7465.5|7462.5|7448|7445|521
1649322000000|2022-04-07 09:00:00|7466|7463|7470|7467|7470.5|7467.5|7460|7457|327
1649325600000|2022-04-07 10:00:00|7469.5|7466.5|7469.5|7466.5|7475|7472|7469|7466|185
1649329200000|2022-04-07 11:00:00|7469|7466|7474.5|7471.5|7487|7484|7467|7464|681
1649332800000|2022-04-07 12:00:00|7474|7471|7459|7456|7475|7472|7455|7452|303
1649336400000|2022-04-07 13:00:00|7459.5|7456.5|7470|7467|7479.5|7476.5|7453|7450|953
1649340000000|2022-04-07 14:00:00|7469|7466|7447|7444|7472|7469|7439.5|7436.5|1206
1649343600000|2022-04-07 15:00:00|7448|7445|7441|7438|7454|7451|7429|7426|840
1649347200000|2022-04-07 16:00:00|7440.5|7437.5|7444|7441|7449|7446|7435|7432|276
1649350800000|2022-04-07 17:00:00|7443.5|7440.5|7476.5|7473.5|7478|7475|7443|7440|456
1649354400000|2022-04-07 18:00:00|7476|7473|7493.5|7490.5|7494.5|7491.5|7472|7469|495
1649358000000|2022-04-07 19:00:00|7493|7490|7492|7489|7503|7500|7488|7485|958
1649361600000|2022-04-07 20:00:00|7491.5|7488.5|7489.5|7486.5|7492|7489|7484|7481|219
1649365200000|2022-04-07 21:00:00|7490.2|7486.2|7487.7|7483.7|7490.7|7486.7|7487.7|7483.7|0
1649368800000|2022-04-07 22:00:00|7487.8|7483.8|7488.7|7484.7|7491.6|7487.6|7487.1|7483.1|0
1649372400000|2022-04-07 23:00:00|7488.5|7484.5|7484.5|7482.5|7493.5|7491.5|7482.5|7480.5|888
1649376000000|2022-04-08 00:00:00|7484|7482|7466|7465|7485|7484|7457|7456|2997
1649379600000|2022-04-08 01:00:00|7467|7466|7481|7480|7489|7488|7467|7466|2526
1649383200000|2022-04-08 02:00:00|7480.5|7479.5|7485|7484|7490|7489|7478|7477|1894
1649386800000|2022-04-08 03:00:00|7484.5|7483.5|7482|7481|7485|7484|7476|7475|1282
1649390400000|2022-04-08 04:00:00|7482.5|7481.5|7471|7470|7484|7483|7470|7469|1265
1649394000000|2022-04-08 05:00:00|7471.5|7470.5|7478|7477|7480|7479|7470|7469|1816
1649397600000|2022-04-08 06:00:00|7478.5|7476.5|7488.9|7484.9|7490.9|7486.9|7475.5|7473.5|4579
1649401200000|2022-04-08 07:00:00|7488.7|7484.7|7503|7500|7503.5|7500.5|7480.6|7476.6|950
1649404800000|2022-04-08 08:00:00|7502.5|7499.5|7502|7499|7512|7509|7499|7496|646
1649408400000|2022-04-08 09:00:00|7501|7498|7510|7507|7510|7507|7495.5|7492.5|533
1649412000000|2022-04-08 10:00:00|7509|7506|7507|7504|7510|7507|7500|7497|344
1649415600000|2022-04-08 11:00:00|7507.5|7504.5|7509|7506|7511|7508|7506|7503|280
1649419200000|2022-04-08 12:00:00|7509.5|7506.5|7505|7502|7511|7508|7502|7499|414
1649422800000|2022-04-08 13:00:00|7504.5|7501.5|7495|7492|7505|7502|7493|7490|1049
1649426400000|2022-04-08 14:00:00|7494|7491|7528.5|7525.5|7529|7526|7493.5|7490.5|1076
1649430000000|2022-04-08 15:00:00|7529|7526|7523|7520|7531|7528|7520|7517|812
1649433600000|2022-04-08 16:00:00|7522.5|7519.5|7529|7526|7533|7530|7520|7517|229
1649437200000|2022-04-08 17:00:00|7528.5|7525.5|7518.5|7515.5|7529|7526|7515|7512|151
1649440800000|2022-04-08 18:00:00|7518|7515|7515.5|7512.5|7522|7519|7506|7503|149
1649444400000|2022-04-08 19:00:00|7515|7512|7510.5|7507.5|7521.5|7518.5|7503|7500|572
1649448000000|2022-04-08 20:00:00|7512|7509|7509.7|7505.7|7514|7511|7507|7504|113
1649628000000|2022-04-10 22:00:00|7417.9|7413.9|7414.4|7410.4|7421.3|7417.3|7411.5|7407.5|0
1649631600000|2022-04-10 23:00:00|7414.7|7410.7|7492|7490|7506.5|7504.5|7401.7|7397.7|778
1649635200000|2022-04-11 00:00:00|7491.5|7489.5|7515.5|7514.5|7520.5|7519.5|7478.5|7477.5|4238
1649638800000|2022-04-11 01:00:00|7516.5|7515.5|7487.5|7486.5|7522.5|7521.5|7479|7478|3284
1649642400000|2022-04-11 02:00:00|7487|7486|7473.5|7472.5|7492.5|7491.5|7472.5|7471.5|2390
1649646000000|2022-04-11 03:00:00|7473|7472|7471.5|7470.5|7481|7480|7465.5|7464.5|2254
1649649600000|2022-04-11 04:00:00|7472|7471|7472.5|7471.5|7480.5|7479.5|7471.5|7470.5|2025
1649653200000|2022-04-11 05:00:00|7473|7472|7481.5|7480.5|7483.5|7482.5|7473|7472|2534
1649656800000|2022-04-11 06:00:00|7481.9|7479.9|7481.7|7477.7|7494.9|7492.9|7480|7476|4333
1649660400000|2022-04-11 07:00:00|7482.6|7478.6|7508.4|7505.4|7518.4|7515.4|7477.9|7474.9|955
1649664000000|2022-04-11 08:00:00|7508.9|7505.9|7496.4|7493.4|7511.4|7508.4|7484.4|7481.4|869
1649667600000|2022-04-11 09:00:00|7495.9|7492.9|7509.9|7506.9|7512.4|7509.4|7495.4|7492.4|415
1649671200000|2022-04-11 10:00:00|7510.4|7507.4|7514.4|7511.4|7514.4|7511.4|7503.4|7500.4|532
1649674800000|2022-04-11 11:00:00|7514.9|7511.9|7497.4|7494.4|7517.4|7514.4|7496.4|7493.4|450
1649678400000|2022-04-11 12:00:00|7496.9|7493.9|7491.9|7488.9|7499.4|7496.4|7489.4|7486.4|561
1649682000000|2022-04-11 13:00:00|7492.4|7489.4|7503.4|7500.4|7504.9|7501.9|7484.4|7481.4|1352
1649685600000|2022-04-11 14:00:00|7502.9|7499.9|7478.9|7475.9|7502.9|7499.9|7476.4|7473.4|1729
1649689200000|2022-04-11 15:00:00|7478.4|7475.4|7480.4|7477.4|7484.4|7481.4|7469.4|7466.4|952
1649692800000|2022-04-11 16:00:00|7479.9|7476.9|7476.9|7473.9|7481.4|7478.4|7472.4|7469.4|335
1649696400000|2022-04-11 17:00:00|7476.4|7473.4|7485.4|7482.4|7485.4|7482.4|7474.9|7471.9|390
1649700000000|2022-04-11 18:00:00|7486.4|7483.4|7487.4|7484.4|7491.4|7488.4|7473.4|7470.4|312
1649703600000|2022-04-11 19:00:00|7487.9|7484.9|7466.4|7463.4|7491.4|7488.4|7461.9|7458.9|1138
1649707200000|2022-04-11 20:00:00|7465.9|7462.9|7468.4|7465.4|7469.4|7466.4|7462.4|7459.4|305
1649710800000|2022-04-11 21:00:00|7467.8|7463.8|7467.3|7463.3|7468.6|7464.6|7466.8|7462.8|0
1649714400000|2022-04-11 22:00:00|7468.7|7464.7|7470.5|7466.5|7472.4|7468.4|7467.6|7463.6|0
1649718000000|2022-04-11 23:00:00|7470.8|7466.8|7462.9|7460.9|7471|7467|7448.4|7446.4|970
1649721600000|2022-04-12 00:00:00|7463.4|7461.4|7461.4|7460.4|7482.9|7481.9|7459.4|7458.4|4098
1649725200000|2022-04-12 01:00:00|7460.9|7459.9|7432.4|7431.4|7463.4|7462.4|7426.4|7425.4|3631
1649728800000|2022-04-12 02:00:00|7432.9|7431.9|7443.4|7442.4|7443.4|7442.4|7428.4|7427.4|1976
1649732400000|2022-04-12 03:00:00|7442.9|7441.9|7443.4|7442.4|7448.4|7447.4|7442.4|7441.4|2192
1649736000000|2022-04-12 04:00:00|7443.9|7442.9|7436.4|7435.4|7445.4|7444.4|7435.4|7434.4|1921
1649739600000|2022-04-12 05:00:00|7437.4|7436.4|7446.4|7445.4|7448.4|7447.4|7433.4|7432.4|2887
1649743200000|2022-04-12 06:00:00|7446.9|7444.9|7455.8|7451.8|7460.7|7456.7|7443.9|7441.9|4655
1649746800000|2022-04-12 07:00:00|7455.6|7451.6|7452.4|7449.4|7458.3|7454.3|7439.9|7436.9|841
1649750400000|2022-04-12 08:00:00|7451.9|7448.9|7470.4|7467.4|7476.4|7473.4|7447.4|7444.4|814
1649754000000|2022-04-12 09:00:00|7469.9|7466.9|7474.9|7471.9|7477.4|7474.4|7468.4|7465.4|307
1649757600000|2022-04-12 10:00:00|7474.4|7471.4|7475.9|7472.9|7481.9|7478.9|7471.4|7468.4|391
1649761200000|2022-04-12 11:00:00|7476.4|7473.4|7475.4|7472.4|7478.4|7475.4|7470.4|7467.4|370
1649764800000|2022-04-12 12:00:00|7474.9|7471.9|7499.4|7496.4|7507.4|7504.4|7471.4|7468.4|1367
1649768400000|2022-04-12 13:00:00|7499.9|7496.9|7498.4|7495.4|7501.4|7498.4|7474.9|7471.9|1110
1649772000000|2022-04-12 14:00:00|7498.9|7495.9|7470.9|7467.9|7500.4|7497.4|7464.4|7461.4|1223
1649775600000|2022-04-12 15:00:00|7470.4|7467.4|7483.4|7480.4|7485.9|7482.9|7466.9|7463.9|623
1649779200000|2022-04-12 16:00:00|7483.9|7480.9|7475.4|7472.4|7484.4|7481.4|7466.9|7463.9|382
1649782800000|2022-04-12 17:00:00|7475.9|7472.9|7455.4|7452.4|7482.4|7479.4|7453.4|7450.4|400
1649786400000|2022-04-12 18:00:00|7454.9|7451.9|7454.4|7451.4|7461.9|7458.9|7445.4|7442.4|524
1649790000000|2022-04-12 19:00:00|7453.9|7450.9|7446.4|7443.4|7455.9|7452.9|7434.4|7431.4|713
1649793600000|2022-04-12 20:00:00|7445.9|7442.9|7450.4|7447.4|7456.4|7453.4|7443.9|7440.9|179
1649797200000|2022-04-12 21:00:00|7451.9|7447.9|7453.9|7449.9|7454.1|7450.1|7450.8|7446.8|0
1649800800000|2022-04-12 22:00:00|7455.7|7451.7|7466|7462|7466|7462|7454.7|7450.7|0
1649804400000|2022-04-12 23:00:00|7465.6|7461.6|7462.9|7460.9|7468.2|7464.2|7456.9|7454.9|694
1649808000000|2022-04-13 00:00:00|7461.4|7459.4|7471|7470|7474.5|7473.5|7457.9|7455.9|3798
1649811600000|2022-04-13 01:00:00|7471.5|7470.5|7462.5|7461.5|7476.5|7475.5|7461.5|7460.5|2166
1649815200000|2022-04-13 02:00:00|7461.5|7460.5|7460.5|7459.5|7473.5|7472.5|7456.5|7455.5|2785
1649818800000|2022-04-13 03:00:00|7461|7460|7472.5|7471.5|7473.5|7472.5|7459.5|7458.5|1843
1649822400000|2022-04-13 04:00:00|7473|7472|7475.5|7474.5|7480.5|7479.5|7463.5|7462.5|2586
1649826000000|2022-04-13 05:00:00|7475|7474|7487.5|7486.5|7487.5|7486.5|7474.5|7473.5|2980
1649829600000|2022-04-13 06:00:00|7488|7486|7478.6|7474.6|7489.5|7487.5|7475.7|7471.7|6421
1649833200000|2022-04-13 07:00:00|7478.7|7474.7|7474|7471|7483.3|7479.3|7466.9|7462.9|838
1649836800000|2022-04-13 08:00:00|7473.5|7470.5|7486.5|7483.5|7488.5|7485.5|7472|7469|610
1649840400000|2022-04-13 09:00:00|7487|7484|7467|7464|7488.5|7485.5|7466.5|7463.5|365
1649844000000|2022-04-13 10:00:00|7467.5|7464.5|7480.5|7477.5|7481.5|7478.5|7465.5|7462.5|291
1649847600000|2022-04-13 11:00:00|7481|7478|7467.5|7464.5|7485.5|7482.5|7466|7463|244
1649851200000|2022-04-13 12:00:00|7467|7464|7463.5|7460.5|7471|7468|7460.5|7457.5|372
1649854800000|2022-04-13 13:00:00|7463|7460|7470.5|7467.5|7484.5|7481.5|7459.5|7456.5|1070
1649858400000|2022-04-13 14:00:00|7471|7468|7473.5|7470.5|7475.5|7472.5|7461.5|7458.5|1150
1649862000000|2022-04-13 15:00:00|7472.5|7469.5|7485|7482|7495.5|7492.5|7472.5|7469.5|766
1649865600000|2022-04-13 16:00:00|7485.5|7482.5|7496|7493|7498.5|7495.5|7481.5|7478.5|500
1649869200000|2022-04-13 17:00:00|7496.5|7493.5|7494|7491|7501.5|7498.5|7489.5|7486.5|272
1649872800000|2022-04-13 18:00:00|7493.5|7490.5|7497.5|7494.5|7499.5|7496.5|7492.5|7489.5|283
1649876400000|2022-04-13 19:00:00|7498|7495|7508|7505|7510.5|7507.5|7494.5|7491.5|646
1649880000000|2022-04-13 20:00:00|7507.5|7504.5|7501.5|7498.5|7507.5|7504.5|7501.5|7498.5|149
1649883600000|2022-04-13 21:00:00|7501.6|7497.6|7502.4|7498.4|7502.9|7498.9|7501.4|7497.4|0
1649887200000|2022-04-13 22:00:00|7501.6|7497.6|7506.6|7502.6|7507|7503|7501|7497|0
1649890800000|2022-04-13 23:00:00|7506.8|7502.8|7497.5|7495.5|7507.2|7503.2|7488|7486|1536
1649894400000|2022-04-14 00:00:00|7498|7496|7508.5|7507.5|7523.5|7522.5|7498|7496|5607
1649898000000|2022-04-14 01:00:00|7509|7508|7520|7519|7521.5|7520.5|7505.5|7504.5|3398
1649901600000|2022-04-14 02:00:00|7520.5|7519.5|7510.5|7509.5|7522.5|7521.5|7508|7507|2751
1649905200000|2022-04-14 03:00:00|7510|7509|7521.5|7520.5|7521.5|7520.5|7507|7506|2231
1649908800000|2022-04-14 04:00:00|7522|7521|7526|7525|7528.5|7527.5|7518.5|7517.5|2056
1649912400000|2022-04-14 05:00:00|7526.5|7525.5|7517.5|7516.5|7527.5|7526.5|7517.5|7516.5|2721
1649916000000|2022-04-14 06:00:00|7518|7516|7522|7518|7527|7525|7518|7516|4355
1649919600000|2022-04-14 07:00:00|7522.4|7518.4|7523.5|7520.5|7525.5|7522.5|7515.5|7512.2|947
1649923200000|2022-04-14 08:00:00|7523|7520|7522|7519|7528.5|7525.5|7518.5|7515.5|758
1649926800000|2022-04-14 09:00:00|7521.5|7518.5|7521.5|7518.5|7526.5|7523.5|7517.5|7514.5|416
1649930400000|2022-04-14 10:00:00|7521|7518|7528|7525|7528.5|7525.5|7521|7518|278
1649934000000|2022-04-14 11:00:00|7528.5|7525.5|7526|7523|7536.5|7533.5|7525|7522|641
1649937600000|2022-04-14 12:00:00|7525.5|7522.5|7530.5|7527.5|7535.5|7532.5|7525|7522|596
1649941200000|2022-04-14 13:00:00|7531.5|7528.5|7537|7534|7553.5|7550.5|7529|7526|1268
1649948400000|2022-04-14 15:00:00|7538.4|7534.4|7519.5|7515.5|7539.2|7535.2|7517|7513|0
1649952000000|2022-04-14 16:00:00|7519.4|7515.4|7518.8|7514.8|7524.6|7520.6|7506.8|7502.8|0
1649955600000|2022-04-14 17:00:00|7518.5|7514.5|7535.6|7531.6|7535.9|7531.9|7512.8|7508.8|0
1649959200000|2022-04-14 18:00:00|7535.4|7531.4|7512.1|7508.1|7542.7|7538.7|7511.6|7507.6|0
1649962800000|2022-04-14 19:00:00|7512.2|7508.2|7498.3|7494.3|7521.7|7517.7|7494.3|7490.3|0
1649966400000|2022-04-14 20:00:00|7497.2|7493.2|7504.2|7500.2|7505.7|7501.7|7493.9|7489.9|0
1650232800000|2022-04-17 22:00:00|7486.4|7482.4|7486|7482|7499.9|7495.9|7481.1|7477.1|0
1650236400000|2022-04-17 23:00:00|7486.3|7482.3|7473.8|7469.8|7486.7|7482.7|7472.3|7468.3|0
1650240000000|2022-04-18 00:00:00|7473.5|7469.5|7483.5|7479.5|7488.2|7484.2|7472.7|7468.7|0
1650243600000|2022-04-18 01:00:00|7483.9|7479.9|7485.9|7481.9|7489.7|7485.7|7481.3|7477.3|0
1650247200000|2022-04-18 02:00:00|7486.2|7482.2|7487|7483|7487.8|7483.8|7482.8|7478.8|0
1650250800000|2022-04-18 03:00:00|7487.7|7483.7|7488.4|7484.4|7491|7487|7484.9|7480.9|0
1650254400000|2022-04-18 04:00:00|7488.5|7484.5|7484|7480|7489.7|7485.7|7483.1|7479.1|0
1650258000000|2022-04-18 05:00:00|7484.4|7480.4|7490.1|7486.1|7491.7|7487.7|7483.4|7479.4|0
1650261600000|2022-04-18 06:00:00|7490.3|7486.3|7488.9|7484.9|7493.8|7489.8|7485.8|7481.8|0
1650265200000|2022-04-18 07:00:00|7489.1|7485.1|7487|7483|7489.5|7485.5|7481|7477|0
1650268800000|2022-04-18 08:00:00|7486.9|7482.9|7490.4|7486.4|7497.3|7493.3|7486.7|7482.7|0
1650272400000|2022-04-18 09:00:00|7490.2|7486.2|7484.7|7480.7|7490.7|7486.7|7479.3|7475.3|0
1650276000000|2022-04-18 10:00:00|7484.5|7480.5|7489.7|7485.7|7493.3|7489.3|7484|7480|0
1650279600000|2022-04-18 11:00:00|7490|7486|7496|7492|7507|7503|7490|7486|0
1650283200000|2022-04-18 12:00:00|7496.4|7492.4|7495.4|7491.4|7503.3|7499.3|7492|7488|0
1650286800000|2022-04-18 13:00:00|7495.2|7491.2|7509.6|7505.6|7531.5|7527.5|7493.9|7489.9|0
1650290400000|2022-04-18 14:00:00|7508.6|7504.6|7518.7|7514.7|7532|7528|7500.1|7496.1|0
1650294000000|2022-04-18 15:00:00|7518.8|7514.8|7502|7498|7524|7520|7488.7|7484.7|0
1650297600000|2022-04-18 16:00:00|7501.7|7497.7|7495.2|7491.2|7502.7|7498.7|7482.4|7478.4|0
1650301200000|2022-04-18 17:00:00|7495.9|7491.9|7525.1|7521.1|7534.3|7530.3|7493.2|7489.2|0
1650304800000|2022-04-18 18:00:00|7525.8|7521.8|7513.2|7509.2|7531.3|7527.3|7511.9|7507.9|0
1650308400000|2022-04-18 19:00:00|7513.4|7509.4|7513.2|7509.2|7515.8|7511.8|7480.9|7476.9|0
1650312000000|2022-04-18 20:00:00|7513.6|7509.6|7518.2|7514.2|7529.4|7525.4|7511.1|7507.1|0
1650315600000|2022-04-18 21:00:00|7518.5|7514.5|7518.6|7514.6|7519.8|7515.8|7517.7|7513.7|0
1650319200000|2022-04-18 22:00:00|7520|7516|7517.3|7513.3|7522.5|7518.5|7515|7511|0
1650322800000|2022-04-18 23:00:00|7518|7514|7532.9|7530.9|7539.4|7537.4|7514.7|7510.7|1445
1650326400000|2022-04-19 00:00:00|7531.9|7529.9|7566.4|7565.4|7576.4|7575.4|7530.4|7528.9|6087
1650330000000|2022-04-19 01:00:00|7565.9|7564.9|7573.4|7572.4|7583.4|7582.4|7554.9|7553.9|3943
1650333600000|2022-04-19 02:00:00|7572.9|7571.9|7560.4|7559.4|7577.4|7576.4|7557.4|7556.4|2255
1650337200000|2022-04-19 03:00:00|7559.4|7558.4|7560.4|7559.4|7567.4|7566.4|7552.4|7551.4|2492
1650340800000|2022-04-19 04:00:00|7560.9|7559.9|7560.4|7559.4|7578.4|7577.4|7556.4|7555.4|2894
1650344400000|2022-04-19 05:00:00|7560.9|7559.9|7560.4|7559.4|7569.4|7568.4|7557.4|7556.4|2793
1650348000000|2022-04-19 06:00:00|7560.7|7558.7|7562.5|7558.5|7569.7|7567.7|7557.2|7554.6|4866
1650351600000|2022-04-19 07:00:00|7562.4|7558.4|7555.2|7552.2|7564.6|7560.6|7538.2|7535.2|1344
1650355200000|2022-04-19 08:00:00|7554.7|7551.7|7545.7|7542.7|7564.2|7561.2|7543.2|7540.2|839
1650358800000|2022-04-19 09:00:00|7545.2|7542.2|7536.2|7533.2|7547.2|7544.2|7528.2|7525.2|527
1650362400000|2022-04-19 10:00:00|7536.7|7533.7|7541.2|7538.2|7541.2|7538.2|7532.2|7529.2|443
1650366000000|2022-04-19 11:00:00|7541.7|7538.7|7546.2|7543.2|7547.2|7544.2|7539.2|7536.2|523
1650369600000|2022-04-19 12:00:00|7545.7|7542.7|7534.2|7531.2|7546.2|7543.2|7532.2|7529.2|669
1650373200000|2022-04-19 13:00:00|7533.2|7530.2|7561.7|7558.7|7562.2|7559.2|7524.7|7521.7|1591
1650376800000|2022-04-19 14:00:00|7561.2|7558.2|7589.2|7586.2|7594.2|7591.2|7559.2|7556.2|2236
1650380400000|2022-04-19 15:00:00|7588.7|7585.7|7593.2|7590.2|7600.2|7597.2|7584.2|7581.2|1310
1650384000000|2022-04-19 16:00:00|7594.2|7591.2|7591.2|7588.2|7599.7|7596.7|7589.2|7586.2|493
1650387600000|2022-04-19 17:00:00|7590.7|7587.7|7597.2|7594.2|7599.2|7596.2|7586.2|7583.2|322
1650391200000|2022-04-19 18:00:00|7596.2|7593.2|7600.2|7597.2|7601.2|7598.2|7588.2|7585.2|365
1650394800000|2022-04-19 19:00:00|7599.7|7596.7|7625.2|7622.2|7628.7|7625.7|7597.2|7594.2|1958
1650398400000|2022-04-19 20:00:00|7625.7|7622.7|7611.7|7608.7|7625.7|7622.7|7605.2|7602.2|358
1650402000000|2022-04-19 21:00:00|7612.7|7608.8|7615.4|7611.4|7625.1|7621.1|7611.7|7607.7|0
1650405600000|2022-04-19 22:00:00|7616.1|7612.1|7618.5|7614.5|7624.3|7620.3|7614|7610|0
1650409200000|2022-04-19 23:00:00|7618.8|7614.8|7609.2|7607.2|7622.7|7620.7|7605.7|7603.7|1065
1650412800000|2022-04-20 00:00:00|7609.7|7607.7|7616.7|7615.7|7623.2|7622.2|7600.2|7599.2|4306
1650416400000|2022-04-20 01:00:00|7617.2|7616.2|7584.7|7583.7|7619.2|7618.2|7584.7|7583.7|3310
1650420000000|2022-04-20 02:00:00|7585.2|7584.2|7586.2|7585.2|7594.2|7593.2|7582.7|7581.7|3063
1650423600000|2022-04-20 03:00:00|7586.7|7585.7|7590.1|7589.1|7594.1|7593.1|7583.2|7582.2|2593
1650427200000|2022-04-20 04:00:00|7589.6|7588.6|7577.1|7576.1|7592.1|7591.1|7577.1|7576.1|3323
1650430800000|2022-04-20 05:00:00|7576.1|7575.1|7571.1|7570.1|7578.1|7577.1|7566.1|7565.1|5070
1650434400000|2022-04-20 06:00:00|7571.6|7569.6|7576.8|7572.8|7579.1|7575.1|7561.6|7559.6|8045
1650438000000|2022-04-20 07:00:00|7576.6|7572.6|7570.1|7567.1|7584.3|7580.3|7566.9|7562.9|1129
1650441600000|2022-04-20 08:00:00|7569.6|7566.6|7571.1|7568.1|7571.6|7568.6|7562.1|7559.1|428
1650445200000|2022-04-20 09:00:00|7571.6|7568.6|7583.1|7580.1|7586.1|7583.1|7570.1|7567.1|877
1650448800000|2022-04-20 10:00:00|7582.6|7579.6|7588.1|7585.1|7591.1|7588.1|7580.6|7577.6|607
1650452400000|2022-04-20 11:00:00|7587.6|7584.6|7595.1|7592.1|7595.6|7592.6|7578.1|7575.1|420
1650456000000|2022-04-20 12:00:00|7594.1|7591.1|7598.1|7595.1|7599.1|7596.1|7589.1|7586.1|627
1650459600000|2022-04-20 13:00:00|7598.6|7595.6|7586.1|7583.1|7598.6|7595.6|7580.1|7577.1|1536
1650463200000|2022-04-20 14:00:00|7585.6|7582.6|7590.1|7587.1|7594.1|7591.1|7581.6|7578.6|1743
1650466800000|2022-04-20 15:00:00|7589.6|7586.6|7591.1|7588.1|7595.1|7592.1|7579.1|7576.1|766
1650470400000|2022-04-20 16:00:00|7591.6|7588.6|7594.1|7591.1|7596.1|7593.1|7581.6|7578.6|358
1650474000000|2022-04-20 17:00:00|7595.1|7592.1|7596.1|7593.1|7600.6|7597.6|7591.1|7588.1|262
1650477600000|2022-04-20 18:00:00|7595.6|7592.6|7575.1|7572.1|7599.1|7596.1|7569.1|7566.1|294
1650481200000|2022-04-20 19:00:00|7574.1|7571.1|7589.1|7586.1|7595.6|7592.6|7574.1|7571.1|1138
1650484800000|2022-04-20 20:00:00|7588.6|7585.6|7598.6|7595.6|7599.6|7596.6|7587.1|7584.1|274
1650488400000|2022-04-20 21:00:00|7597.8|7593.8|7597.3|7593.3|7599.9|7595.9|7596.7|7592.7|0
1650492000000|2022-04-20 22:00:00|7595.8|7591.8|7595.2|7591.2|7601.8|7597.8|7593.3|7589.3|0
1650495600000|2022-04-20 23:00:00|7594.9|7590.9|7609.4|7607.4|7617.4|7615.4|7594.1|7590.1|1512
1650499200000|2022-04-21 00:00:00|7610.4|7608.4|7575.9|7574.9|7612.9|7611.9|7573.9|7572.9|5812
1650502800000|2022-04-21 01:00:00|7576.4|7575.4|7582.4|7581.4|7585.4|7584.4|7567.9|7566.9|3979
1650506400000|2022-04-21 02:00:00|7582.9|7581.9|7599.9|7598.9|7599.9|7598.9|7577.9|7576.9|2781
1650510000000|2022-04-21 03:00:00|7600.4|7599.4|7590.9|7589.9|7601.9|7600.9|7587.4|7586.4|2464
1650513600000|2022-04-21 04:00:00|7591.4|7590.4|7590.9|7589.9|7596.9|7595.9|7584.9|7583.9|2864
1650517200000|2022-04-21 05:00:00|7591.4|7590.4|7600.9|7599.9|7603.9|7602.9|7589.4|7588.4|2884
1650520800000|2022-04-21 06:00:00|7601.4|7599.4|7595.2|7591.2|7601.4|7599.4|7584.4|7582.4|4271
1650524400000|2022-04-21 07:00:00|7595.5|7591.5|7597.4|7594.4|7599.4|7596.4|7580.9|7577.9|1338
1650528000000|2022-04-21 08:00:00|7596.9|7593.9|7597.9|7594.9|7602.9|7599.9|7594.9|7591.9|542
1650531600000|2022-04-21 09:00:00|7598.9|7595.9|7592.9|7589.9|7600.9|7597.9|7591.9|7588.9|427
1650535200000|2022-04-21 10:00:00|7592.4|7589.4|7604.9|7601.9|7604.9|7601.9|7592.4|7589.4|205
1650538800000|2022-04-21 11:00:00|7603.9|7600.9|7608.9|7605.9|7610.9|7607.9|7599.4|7596.4|255
1650542400000|2022-04-21 12:00:00|7608.4|7605.4|7613.4|7610.4|7614.9|7611.9|7604.9|7601.9|552
1650546000000|2022-04-21 13:00:00|7612.9|7609.9|7617.9|7614.9|7623.4|7620.4|7606.4|7603.4|1663
1650549600000|2022-04-21 14:00:00|7617.4|7614.4|7610.4|7607.4|7621.4|7618.4|7606.9|7603.9|1138
1650553200000|2022-04-21 15:00:00|7609.9|7606.9|7597.9|7594.9|7617.9|7614.9|7596.9|7593.9|1331
1650556800000|2022-04-21 16:00:00|7597.4|7594.4|7569.9|7566.9|7600.9|7597.9|7567.9|7564.9|1393
1650560400000|2022-04-21 17:00:00|7569.4|7566.4|7561.4|7558.4|7574.9|7571.9|7558.9|7555.9|894
1650564000000|2022-04-21 18:00:00|7560.9|7557.9|7538.9|7535.9|7562.4|7559.4|7535.9|7532.9|989
1650567600000|2022-04-21 19:00:00|7539.4|7536.4|7524.9|7521.9|7542.4|7539.4|7517.9|7514.9|2055
1650571200000|2022-04-21 20:00:00|7525.9|7522.9|7526.4|7523.4|7528.9|7525.9|7522.4|7519.4|547
1650574800000|2022-04-21 21:00:00|7526.2|7522.2|7533.9|7529.9|7534|7530|7525.3|7521.3|0
1650578400000|2022-04-21 22:00:00|7535.6|7531.6|7534.4|7530.4|7542|7538|7529.8|7525.8|0
1650582000000|2022-04-21 23:00:00|7534.1|7530.1|7500.4|7498.4|7538.8|7534.8|7495.4|7493.4|1720
1650585600000|2022-04-22 00:00:00|7498.4|7496.4|7481.9|7480.9|7506.9|7505.9|7467.9|7466.9|6838
1650589200000|2022-04-22 01:00:00|7481.4|7480.4|7459.9|7458.9|7482.9|7481.9|7450.9|7449.9|5344
1650592800000|2022-04-22 02:00:00|7460.4|7459.4|7465.9|7464.9|7474.9|7473.9|7456.9|7455.9|3000
1650596400000|2022-04-22 03:00:00|7466.9|7465.9|7466.9|7465.9|7475.9|7474.9|7462.9|7461.9|2731
1650600000000|2022-04-22 04:00:00|7467.9|7466.9|7470.9|7469.9|7476.9|7475.9|7458.9|7457.9|3558
1650603600000|2022-04-22 05:00:00|7471.4|7470.4|7479.9|7478.9|7483.9|7482.9|7470.9|7469.9|3453
1650607200000|2022-04-22 06:00:00|7480.4|7478.4|7478.9|7474.9|7486.4|7484.4|7468.4|7466.4|5715
1650610800000|2022-04-22 07:00:00|7478.8|7474.8|7496.9|7493.9|7501.9|7498.9|7476.1|7472.1|1944
1650614400000|2022-04-22 08:00:00|7497.4|7494.4|7491.9|7488.9|7505.9|7502.9|7489.9|7486.9|724
1650618000000|2022-04-22 09:00:00|7491.4|7488.4|7474.9|7471.9|7493.9|7490.9|7472.9|7469.9|519
1650621600000|2022-04-22 10:00:00|7473.9|7470.9|7478.9|7475.9|7481.9|7478.9|7470.4|7467.4|336
1650625200000|2022-04-22 11:00:00|7479.4|7476.4|7483.9|7480.9|7486.9|7483.9|7479.4|7476.4|319
1650628800000|2022-04-22 12:00:00|7483.4|7480.4|7487.9|7484.9|7490.9|7487.9|7481.9|7478.9|363
1650632400000|2022-04-22 13:00:00|7488.9|7485.9|7464.9|7461.9|7488.9|7485.9|7460.4|7457.4|1077
1650636000000|2022-04-22 14:00:00|7465.4|7462.4|7440.9|7437.9|7483.4|7480.4|7439.9|7436.9|2031
1650639600000|2022-04-22 15:00:00|7439.9|7436.9|7416.9|7413.9|7450.9|7447.9|7416.4|7413.4|1497
1650643200000|2022-04-22 16:00:00|7416.4|7413.4|7418.4|7415.4|7429.4|7426.4|7409.9|7406.9|609
1650646800000|2022-04-22 17:00:00|7418.9|7415.9|7402.4|7399.4|7420.4|7417.4|7400.9|7397.9|557
1650650400000|2022-04-22 18:00:00|7401.9|7398.9|7378.4|7375.4|7409.4|7406.4|7371.9|7368.9|768
1650654000000|2022-04-22 19:00:00|7378.9|7375.9|7367.4|7364.4|7399.4|7396.4|7358.9|7355.9|1700
1650657600000|2022-04-22 20:00:00|7367.9|7364.9|7352.4|7349.4|7370.4|7367.4|7349.4|7346.4|485
1650837600000|2022-04-24 22:00:00|7359.9|7355.9|7370.4|7366.4|7375.6|7371.6|7352|7348|0
1650841200000|2022-04-24 23:00:00|7371.1|7367.1|7367.3|7363.3|7378.3|7374.3|7363.7|7359.7|0
1650844800000|2022-04-25 00:00:00|7367.1|7363.1|7356.6|7352.6|7372|7368|7341.7|7337.7|0
1650848400000|2022-04-25 01:00:00|7358.2|7354.2|7339.5|7335.5|7361.3|7357.3|7335|7331|0
1650852000000|2022-04-25 02:00:00|7339.8|7335.8|7348.9|7344.9|7351.6|7347.6|7339|7335|0
1650855600000|2022-04-25 03:00:00|7349.1|7345.1|7358|7354|7365.1|7361.1|7349.1|7345.1|0
1650859200000|2022-04-25 04:00:00|7357.8|7353.8|7351.8|7347.8|7360.3|7356.3|7347.4|7343.4|0
1650862800000|2022-04-25 05:00:00|7351.9|7347.9|7339.7|7335.7|7357.5|7353.5|7339.7|7335.7|0
1650866400000|2022-04-25 06:00:00|7340|7336|7327|7323|7350|7346|7323.8|7319.8|0
1650870000000|2022-04-25 07:00:00|7326.8|7322.8|7289.5|7287.5|7361.9|7357.9|7288.5|7286.5|2746
1650873600000|2022-04-25 08:00:00|7289|7287|7276.5|7274.5|7295|7293|7270|7268|1549
1650877200000|2022-04-25 09:00:00|7276|7274|7277|7275|7287|7285|7265|7263|859
1650880800000|2022-04-25 10:00:00|7277.5|7275.5|7271.5|7269.5|7285.5|7283.5|7265.5|7263.5|815
1650884400000|2022-04-25 11:00:00|7271|7269|7275|7273|7282|7280|7255.5|7253.5|1590
1650888000000|2022-04-25 12:00:00|7275.5|7273.5|7286|7284|7286.5|7284.5|7271|7269|1387
1650891600000|2022-04-25 13:00:00|7285.5|7283.5|7263.5|7260.5|7289.5|7286.5|7260.5|7257.5|1905
1650895200000|2022-04-25 14:00:00|7263|7260|7223.5|7220.5|7298.5|7295.5|7222.5|7219.5|2868
1650898800000|2022-04-25 15:00:00|7224|7221|7231.5|7228.5|7258|7255|7218.5|7215.5|1567
1650902400000|2022-04-25 16:00:00|7232|7229|7252|7249|7260.5|7257.5|7225|7222|723
1650906000000|2022-04-25 17:00:00|7252.5|7249.5|7261|7258|7271.5|7268.5|7244|7241|753
1650909600000|2022-04-25 18:00:00|7261.5|7258.5|7292.5|7289.5|7306|7303|7254.5|7251.5|780
1650913200000|2022-04-25 19:00:00|7292|7289|7323.5|7320.5|7327|7324|7277|7274|1411
1650916800000|2022-04-25 20:00:00|7324.5|7321.5|7322.5|7319.5|7326|7323|7318.5|7315.5|430
1650920400000|2022-04-25 21:00:00|7323.8|7319.8|7319.3|7315.3|7323.8|7319.8|7319.1|7315.1|0
1650924000000|2022-04-25 22:00:00|7319.5|7315.5|7319.6|7315.6|7320.7|7316.7|7312.2|7308.2|0
1650927600000|2022-04-25 23:00:00|7319.8|7315.8|7321|7319|7321.5|7319.5|7307|7305|1521
1650931200000|2022-04-26 00:00:00|7320|7318|7304.5|7303.5|7320|7318|7285.5|7284.5|8139
1650934800000|2022-04-26 01:00:00|7304|7303|7331.6|7330.6|7342.6|7341.6|7302.5|7301.5|6766
1650938400000|2022-04-26 02:00:00|7332.6|7331.6|7335.1|7334.1|7338.6|7337.6|7323.6|7322.6|3728
1650942000000|2022-04-26 03:00:00|7334.6|7333.6|7337.6|7336.6|7343.1|7342.1|7333.6|7332.6|3943
1650945600000|2022-04-26 04:00:00|7338.6|7337.6|7333.6|7332.6|7339.6|7338.6|7321.1|7320.1|4616
1650949200000|2022-04-26 05:00:00|7333.1|7332.1|7325.1|7324.1|7333.6|7332.6|7319.6|7318.6|4265
1650952800000|2022-04-26 06:00:00|7325.6|7323.6|7312|7308|7327.1|7325.1|7301.2|7297.2|7597
1650956400000|2022-04-26 07:00:00|7311.7|7307.7|7271.1|7268.1|7312.6|7308.6|7270.6|7267.6|2083
1650960000000|2022-04-26 08:00:00|7270.6|7267.6|7277.6|7274.6|7284.6|7281.6|7267.6|7264.6|951
1650963600000|2022-04-26 09:00:00|7278.6|7275.6|7271.6|7268.6|7279.1|7276.1|7267.1|7264.1|825
1650967200000|2022-04-26 10:00:00|7271.1|7268.1|7268.1|7265.1|7274.6|7271.6|7262.6|7259.6|654
1650970800000|2022-04-26 11:00:00|7268.6|7265.6|7269.6|7266.6|7271.6|7268.6|7260.6|7257.6|263
1650974400000|2022-04-26 12:00:00|7269.1|7266.1|7269.6|7266.6|7277.1|7274.1|7260.6|7257.6|915
1650978000000|2022-04-26 13:00:00|7268.6|7265.6|7254.6|7251.6|7269.6|7266.6|7245.1|7242.1|1427
1650981600000|2022-04-26 14:00:00|7254.1|7251.1|7226.6|7223.6|7269.6|7266.6|7223.1|7220.1|2038
1650985200000|2022-04-26 15:00:00|7225.6|7222.6|7226.1|7223.1|7237.1|7234.1|7219.1|7216.1|1654
1650988800000|2022-04-26 16:00:00|7226.6|7223.6|7250.1|7247.1|7250.6|7247.6|7223.6|7220.6|489
1650992400000|2022-04-26 17:00:00|7250.6|7247.6|7226.6|7223.6|7250.6|7247.6|7220.6|7217.6|559
1650996000000|2022-04-26 18:00:00|7226.1|7223.1|7235.6|7232.6|7238.6|7235.6|7222.1|7219.1|279
1650999600000|2022-04-26 19:00:00|7236.1|7233.1|7213.6|7210.6|7239.6|7236.6|7206.6|7203.6|2286
1651003200000|2022-04-26 20:00:00|7214.6|7211.6|7198.1|7195.1|7219.1|7216.1|7190.6|7187.6|1011
1651006800000|2022-04-26 21:00:00|7196|7192|7211.7|7207.7|7214.9|7210.9|7196|7192|0
1651010400000|2022-04-26 22:00:00|7212.8|7208.8|7226.4|7222.4|7245|7241|7210.9|7206.9|0
1651014000000|2022-04-26 23:00:00|7226.5|7222.5|7235.1|7233.1|7246.1|7244.1|7224.1|7222.1|1374
1651017600000|2022-04-27 00:00:00|7234.6|7232.6|7258.6|7257.6|7262.6|7261.6|7228.6|7227.6|7247
1651021200000|2022-04-27 01:00:00|7257.6|7256.6|7263.1|7262.1|7267.6|7266.6|7226.6|7225.6|7292
1651024800000|2022-04-27 02:00:00|7262.6|7261.6|7278.6|7277.6|7278.6|7277.6|7260.6|7259.6|3922
1651028400000|2022-04-27 03:00:00|7277.6|7276.6|7272.6|7271.6|7281.6|7280.6|7267.6|7266.6|2786
1651032000000|2022-04-27 04:00:00|7272.1|7271.1|7265.6|7264.6|7272.1|7271.1|7260.6|7259.6|3281
1651035600000|2022-04-27 05:00:00|7266.6|7265.6|7248.8|7247.8|7266.6|7265.6|7244.8|7243.8|5734
1651039200000|2022-04-27 06:00:00|7249.3|7247.3|7264.1|7260.1|7271.3|7269.3|7247.3|7245.3|6999
1651042800000|2022-04-27 07:00:00|7264.4|7260.4|7282.8|7279.8|7285.3|7282.3|7230.8|7227.8|2479
1651046400000|2022-04-27 08:00:00|7283.3|7280.3|7290.8|7287.8|7296.8|7293.8|7279.8|7276.8|1477
1651050000000|2022-04-27 09:00:00|7290.3|7287.3|7312.3|7309.3|7313.8|7310.8|7289.8|7286.8|878
1651053600000|2022-04-27 10:00:00|7312.8|7309.8|7314.3|7311.3|7318.3|7315.3|7302.8|7299.8|726
1651057200000|2022-04-27 11:00:00|7316.3|7313.3|7286.8|7283.8|7316.3|7313.3|7283.8|7280.8|1222
1651060800000|2022-04-27 12:00:00|7287.3|7284.3|7289.8|7286.8|7302.8|7299.8|7284.8|7281.8|923
1651064400000|2022-04-27 13:00:00|7289.3|7286.3|7308.8|7305.8|7315.8|7312.8|7273.8|7270.8|2017
1651068000000|2022-04-27 14:00:00|7309.8|7306.8|7286.8|7283.8|7313.3|7310.3|7252.3|7249.3|2483
1651071600000|2022-04-27 15:00:00|7288.8|7285.8|7296.8|7293.8|7306.8|7303.8|7281.8|7278.8|940
1651075200000|2022-04-27 16:00:00|7296.3|7293.3|7312.8|7309.8|7318.8|7315.8|7288.3|7285.3|544
1651078800000|2022-04-27 17:00:00|7313.3|7310.3|7317.8|7314.8|7320.3|7317.3|7293.8|7290.8|439
1651082400000|2022-04-27 18:00:00|7317.3|7314.3|7289.3|7286.3|7318.3|7315.3|7283.8|7280.8|435
1651086000000|2022-04-27 19:00:00|7289.8|7286.8|7289.8|7286.8|7297.8|7294.8|7277.3|7274.3|1419
1651089600000|2022-04-27 20:00:00|7290.8|7287.8|7312.3|7309.3|7316.3|7313.3|7284.3|7281.3|640
1651093200000|2022-04-27 21:00:00|7314.9|7310.9|7313.5|7309.5|7314.9|7310.9|7309.3|7305.3|0
1651096800000|2022-04-27 22:00:00|7317.7|7313.7|7309.9|7305.9|7319.5|7315.5|7306.5|7302.5|0
1651100400000|2022-04-27 23:00:00|7310.2|7306.2|7313.3|7311.3|7323.8|7321.8|7304.5|7300.5|1269
1651104000000|2022-04-28 00:00:00|7313.8|7311.8|7327.8|7326.8|7332.8|7331.8|7304.3|7303.3|5432
1651107600000|2022-04-28 01:00:00|7328.3|7327.3|7331.8|7330.8|7336.8|7335.8|7323.8|7322.8|3011
1651111200000|2022-04-28 02:00:00|7332.8|7331.8|7329.8|7328.8|7335.8|7334.8|7323.3|7322.3|2053
1651114800000|2022-04-28 03:00:00|7330.3|7329.3|7327.8|7326.8|7337.8|7336.8|7323.8|7322.8|2791
1651118400000|2022-04-28 04:00:00|7328.8|7327.8|7338.8|7337.8|7339.8|7338.8|7326.8|7325.8|3209
1651122000000|2022-04-28 05:00:00|7338.3|7337.3|7344.8|7343.8|7349.8|7348.8|7336.3|7335.3|4164
1651125600000|2022-04-28 06:00:00|7345.3|7343.3|7370.7|7366.7|7374.2|7370.2|7343.3|7341.3|6999
1651129200000|2022-04-28 07:00:00|7371|7367|7367.8|7364.8|7375.8|7372.8|7358.8|7355.8|1993
1651132800000|2022-04-28 08:00:00|7368.3|7365.3|7381.3|7378.3|7381.3|7378.3|7367.8|7364.8|984
1651136400000|2022-04-28 09:00:00|7380.8|7377.8|7375.3|7372.3|7383.8|7380.8|7371.8|7368.8|798
1651140000000|2022-04-28 10:00:00|7375.8|7372.8|7372.8|7369.8|7377.3|7374.3|7366.8|7363.8|716
1651143600000|2022-04-28 11:00:00|7373.3|7370.3|7372.8|7369.8|7383.8|7380.8|7369.8|7366.8|359
1651147200000|2022-04-28 12:00:00|7373.3|7370.3|7369.8|7366.8|7375.8|7372.8|7359.8|7356.8|918
1651150800000|2022-04-28 13:00:00|7368.8|7365.8|7360.8|7357.8|7379.8|7376.8|7352.8|7349.8|1809
1651154400000|2022-04-28 14:00:00|7361.3|7358.3|7358.3|7355.3|7365.8|7362.8|7340.8|7337.8|1560
1651158000000|2022-04-28 15:00:00|7357.8|7354.8|7371.8|7368.8|7375.8|7372.8|7357.3|7354.3|772
1651161600000|2022-04-28 16:00:00|7371.3|7368.3|7409.8|7406.8|7414.3|7411.3|7367.8|7364.8|928
1651165200000|2022-04-28 17:00:00|7409.3|7406.3|7416.3|7413.3|7421.8|7418.8|7403.8|7400.8|648
1651168800000|2022-04-28 18:00:00|7416.8|7413.8|7428.8|7425.8|7431.8|7428.8|7412.8|7409.8|500
1651172400000|2022-04-28 19:00:00|7427.8|7424.8|7423.8|7420.8|7437.3|7434.3|7412.8|7409.8|1049
1651176000000|2022-04-28 20:00:00|7424.8|7421.8|7413.8|7410.8|7425.8|7422.8|7405.8|7402.8|1518
1651179600000|2022-04-28 21:00:00|7417.8|7413.8|7403.2|7399.2|7420.6|7416.6|7383.7|7379.7|0
1651183200000|2022-04-28 22:00:00|7397.6|7393.6|7398.6|7394.6|7409.3|7405.3|7384.8|7380.8|0
1651186800000|2022-04-28 23:00:00|7398.9|7394.9|7396.8|7394.8|7405.2|7401.2|7387.3|7385.3|1090
1651190400000|2022-04-29 00:00:00|7397.3|7395.3|7414.8|7413.8|7425.3|7424.3|7387.8|7386.8|5001
1651194000000|2022-04-29 01:00:00|7415.8|7414.8|7410.3|7409.3|7423.8|7422.8|7405.8|7404.8|3426
1651197600000|2022-04-29 02:00:00|7410.8|7409.8|7410.8|7409.8|7413.8|7412.8|7399.8|7398.8|2323
1651201200000|2022-04-29 03:00:00|7411.3|7410.3|7402.3|7401.3|7413.8|7412.8|7400.3|7399.3|3264
1651204800000|2022-04-29 04:00:00|7401.8|7400.8|7410.8|7409.8|7411.8|7410.8|7399.8|7398.8|2375
1651208400000|2022-04-29 05:00:00|7410.3|7409.3|7423.8|7422.8|7425.8|7424.8|7400.8|7399.8|6161
1651212000000|2022-04-29 06:00:00|7424.3|7422.3|7431.2|7427.2|7445.3|7443.3|7413.8|7411.8|11597
1651215600000|2022-04-29 07:00:00|7431.1|7427.1|7429.3|7426.3|7433.8|7430.8|7413.8|7410.8|1322
1651219200000|2022-04-29 08:00:00|7429.8|7426.8|7423.8|7420.8|7432.3|7429.3|7418.8|7415.8|528
1651222800000|2022-04-29 09:00:00|7423.3|7420.3|7405.3|7402.3|7423.8|7420.8|7400.8|7397.8|623
1651226400000|2022-04-29 10:00:00|7405.8|7402.8|7394.8|7391.8|7409.3|7406.3|7391.8|7388.8|781
1651230000000|2022-04-29 11:00:00|7395.8|7392.8|7397.3|7394.3|7401.8|7398.8|7392.8|7389.8|509
1651233600000|2022-04-29 12:00:00|7397.8|7394.8|7403.3|7400.3|7410.8|7407.8|7395.8|7392.8|881
1651237200000|2022-04-29 13:00:00|7402.8|7399.8|7431.8|7428.8|7432.3|7429.3|7386.8|7383.8|1132
1651240800000|2022-04-29 14:00:00|7431.3|7428.3|7418.3|7415.3|7431.8|7428.8|7396.8|7393.8|2164
1651244400000|2022-04-29 15:00:00|7417.8|7414.8|7419.8|7416.8|7436.8|7433.8|7401.8|7398.8|1674
1651248000000|2022-04-29 16:00:00|7419.3|7416.3|7392.3|7389.3|7419.8|7416.8|7388.8|7385.8|514
1651251600000|2022-04-29 17:00:00|7391.8|7388.8|7390.3|7387.3|7410.3|7407.3|7389.3|7386.3|334
1651255200000|2022-04-29 18:00:00|7390.8|7387.8|7370.8|7367.8|7391.8|7388.8|7363.3|7360.3|374
1651258800000|2022-04-29 19:00:00|7370.3|7367.3|7335.3|7332.3|7370.3|7367.3|7328.3|7325.3|1223
1651262400000|2022-04-29 20:00:00|7334.3|7331.3|7342.8|7339.8|7348.8|7345.8|7333.3|7330.3|426
1651266000000|2022-04-29 21:00:00|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|0
1651442400000|2022-05-01 22:00:00|7350.1|7346.1|7342.3|7338.3|7358|7354|7317.7|7313.7|0
1651446000000|2022-05-01 23:00:00|7343|7339|7340.3|7338.3|7353.9|7349.9|7320.3|7316.4|1448
1651449600000|2022-05-02 00:00:00|7341.3|7339.3|7338.8|7337.8|7363.3|7362.3|7325.8|7324.8|6003
1651453200000|2022-05-02 01:00:00|7337.8|7336.8|7296.1|7295.1|7342.8|7341.8|7296.1|7295.1|4587
1651456800000|2022-05-02 02:00:00|7295.1|7294.1|7333.1|7332.1|7339.1|7338.1|7295.1|7294.1|3851
1651460400000|2022-05-02 03:00:00|7334.1|7333.1|7336.1|7335.1|7345.1|7344.1|7334.1|7333.1|2763
1651464000000|2022-05-02 04:00:00|7335.6|7334.6|7335.1|7334.1|7343.1|7342.1|7330.6|7329.6|2793
1651467600000|2022-05-02 05:00:00|7334.6|7333.6|7337.1|7336.1|7344.1|7343.1|7331.6|7330.6|3590
1651471200000|2022-05-02 06:00:00|7337.6|7335.6|7352.3|7348.3|7356.1|7352.1|7337.6|7335.6|5752
1651474800000|2022-05-02 07:00:00|7352.5|7348.5|7330.1|7327.1|7366.1|7363.1|7318.6|7315.6|1974
1651478400000|2022-05-02 08:00:00|7329.6|7326.6|7331.6|7328.6|7355.1|7352.1|7327.1|7324.1|1338
1651482000000|2022-05-02 09:00:00|7332.1|7329.1|7340.6|7337.6|7349.1|7346.1|7330.6|7327.6|686
1651485600000|2022-05-02 10:00:00|7341.1|7338.1|7333.1|7330.1|7346.6|7343.6|7332.1|7329.1|524
1651489200000|2022-05-02 11:00:00|7334.1|7331.1|7301.1|7298.1|7337.1|7334.1|7300.1|7297.1|1079
1651492800000|2022-05-02 12:00:00|7302.1|7299.1|7306.1|7303.1|7315.1|7312.1|7300.6|7297.6|627
1651496400000|2022-05-02 13:00:00|7306.6|7303.6|7324.1|7321.1|7331.1|7328.1|7299.6|7296.6|1402
1651500000000|2022-05-02 14:00:00|7318.6|7315.6|7307.6|7304.6|7345.1|7342.1|7296.1|7293.1|2555
1651503600000|2022-05-02 15:00:00|7307.1|7304.1|7312.6|7309.6|7315.1|7312.1|7289.6|7286.6|1603
1651507200000|2022-05-02 16:00:00|7312.1|7309.1|7298.1|7295.1|7324.1|7321.1|7294.6|7291.6|896
1651510800000|2022-05-02 17:00:00|7297.6|7294.6|7291.1|7288.1|7308.1|7305.1|7284.6|7281.6|653
1651514400000|2022-05-02 18:00:00|7290.6|7287.6|7284.6|7281.6|7298.6|7295.6|7272.1|7269.1|852
1651518000000|2022-05-02 19:00:00|7285.1|7282.1|7329.1|7326.1|7341.1|7338.1|7284.1|7281.1|2696
1651521600000|2022-05-02 20:00:00|7328.6|7325.6|7323.6|7320.6|7336.6|7333.6|7323.6|7320.6|312
1651525200000|2022-05-02 21:00:00|7327.7|7323.7|7327.3|7323.3|7329.9|7325.9|7326.4|7322.4|0
1651528800000|2022-05-02 22:00:00|7327|7323|7323.5|7319.5|7330.3|7326.3|7322.4|7318.4|0
1651532400000|2022-05-02 23:00:00|7323.3|7319.3|7319|7317|7332.1|7328.1|7303|7301|983
1651536000000|2022-05-03 00:00:00|7319.5|7317.5|7338.5|7337.5|7340.5|7339.5|7307.5|7306.5|5000
1651539600000|2022-05-03 01:00:00|7339|7338|7338|7337|7346.5|7345.5|7329.5|7328.5|2661
1651543200000|2022-05-03 02:00:00|7338.5|7337.5|7338.5|7337.5|7345|7344|7327.5|7326.5|2094
1651546800000|2022-05-03 03:00:00|7339|7338|7340.5|7339.5|7354.5|7353.5|7338.5|7337.5|2059
1651550400000|2022-05-03 04:00:00|7340|7339|7304.5|7303.5|7343|7342|7294.5|7293.5|5903
1651554000000|2022-05-03 05:00:00|7305|7304|7325.5|7324.5|7328.5|7327.5|7303.5|7302.5|3863
1651557600000|2022-05-03 06:00:00|7326|7323.5|7311.9|7307.9|7326|7324|7307.5|7303.9|4850
1651561200000|2022-05-03 07:00:00|7311.8|7307.8|7326.5|7323.5|7334|7331|7295.2|7291.2|1769
1651564800000|2022-05-03 08:00:00|7327|7324|7321.5|7318.5|7338|7335|7320.5|7317.5|389
1651568400000|2022-05-03 09:00:00|7321|7318|7316.5|7313.5|7322|7319|7307|7304|582
1651572000000|2022-05-03 10:00:00|7317|7314|7298|7295|7319.5|7316.5|7293|7290|557
1651575600000|2022-05-03 11:00:00|7298.5|7295.5|7302.5|7299.5|7304|7301|7291|7288|347
1651579200000|2022-05-03 12:00:00|7302|7299|7310.5|7307.5|7314.5|7311.5|7301.5|7298.5|520
1651582800000|2022-05-03 13:00:00|7311|7308|7328|7325|7328|7325|7305|7302|1463
1651586400000|2022-05-03 14:00:00|7327.5|7324.5|7343.5|7340.5|7347|7344|7317.5|7314.5|1203
1651590000000|2022-05-03 15:00:00|7344|7341|7358.5|7355.5|7366|7363|7340|7337|1055
1651593600000|2022-05-03 16:00:00|7358|7355|7353.5|7350.5|7365|7362|7341.5|7338.5|394
1651597200000|2022-05-03 17:00:00|7354|7351|7361.5|7358.5|7369.5|7366.5|7353|7350|354
1651600800000|2022-05-03 18:00:00|7361|7358|7360.5|7357.5|7361.5|7358.5|7331.5|7328.5|444
1651604400000|2022-05-03 19:00:00|7361|7358|7350.5|7347.5|7365|7362|7330|7327|1496
1651608000000|2022-05-03 20:00:00|7351|7348|7355.5|7352.5|7360|7357|7347|7344|139
1651611600000|2022-05-03 21:00:00|7357|7353|7356.6|7352.6|7358.3|7354.3|7355.3|7351.3|0
1651615200000|2022-05-03 22:00:00|7352|7348|7350.6|7346.6|7360.9|7356.9|7350.5|7346.5|0
1651618800000|2022-05-03 23:00:00|7350.7|7346.7|7364.8|7362.8|7365.8|7363.8|7349.6|7345.6|842
1651622400000|2022-05-04 00:00:00|7365.8|7363.8|7332.3|7331.3|7365.8|7364.3|7329.3|7328.3|4058
1651626000000|2022-05-04 01:00:00|7332.8|7331.8|7321.3|7320.3|7335.3|7334.3|7317.8|7316.8|3076
1651629600000|2022-05-04 02:00:00|7320.8|7319.8|7310.3|7309.3|7325.3|7324.3|7302.3|7301.3|2961
1651633200000|2022-05-04 03:00:00|7309.8|7308.8|7310.3|7309.3|7312.3|7311.3|7305.3|7304.3|2196
1651636800000|2022-05-04 04:00:00|7311.3|7310.3|7310.3|7309.3|7315.3|7314.3|7307.3|7306.3|1544
1651640400000|2022-05-04 05:00:00|7311.3|7310.3|7304.3|7303.3|7313.3|7312.3|7296.3|7295.3|2549
1651644000000|2022-05-04 06:00:00|7304.8|7302.8|7303.9|7299.9|7308.3|7306.3|7298.8|7295.6|4501
1651647600000|2022-05-04 07:00:00|7304|7300|7291.3|7288.3|7311.8|7308.8|7281.3|7278.3|1489
1651651200000|2022-05-04 08:00:00|7291.8|7288.8|7294.3|7291.3|7298.3|7295.3|7288.8|7285.8|425
1651654800000|2022-05-04 09:00:00|7294.8|7291.8|7289.8|7286.8|7294.8|7291.8|7280.3|7277.3|621
1651658400000|2022-05-04 10:00:00|7290.3|7287.3|7288.3|7285.3|7292.3|7289.3|7285.3|7282.3|293
1651662000000|2022-05-04 11:00:00|7288.8|7285.8|7285.8|7282.8|7292.3|7289.3|7285.3|7282.3|304
1651665600000|2022-05-04 12:00:00|7286.3|7283.3|7276.8|7273.8|7292.3|7289.3|7275.8|7272.8|436
1651669200000|2022-05-04 13:00:00|7276.3|7273.3|7269.3|7266.3|7286.3|7283.3|7269.3|7266.3|1009
1651672800000|2022-05-04 14:00:00|7269.8|7266.8|7263.3|7260.3|7271.3|7268.3|7251.3|7248.3|1499
1651676400000|2022-05-04 15:00:00|7262.8|7259.8|7254.3|7251.3|7265.3|7262.3|7240.3|7237.3|815
1651680000000|2022-05-04 16:00:00|7254.8|7251.8|7275.8|7272.8|7276.3|7273.3|7251.3|7248.3|279
1651683600000|2022-05-04 17:00:00|7276.3|7273.3|7273.3|7270.3|7280.8|7277.8|7268.3|7265.3|332
1651687200000|2022-05-04 18:00:00|7274.3|7271.3|7310.3|7307.3|7312.3|7309.3|7241.8|7238.8|1723
1651690800000|2022-05-04 19:00:00|7310.8|7307.8|7348.8|7345.8|7353.8|7350.8|7309.8|7306.8|2507
1651694400000|2022-05-04 20:00:00|7347.8|7344.8|7338.3|7335.3|7347.8|7344.8|7333.8|7330.8|449
1651698000000|2022-05-04 21:00:00|7336.7|7332.7|7340.1|7336.1|7342.7|7338.7|7336.4|7332.4|0
1651701600000|2022-05-04 22:00:00|7341.4|7337.4|7342.6|7338.6|7353.9|7349.9|7338.9|7334.9|0
1651705200000|2022-05-04 23:00:00|7343|7339|7364.8|7362.8|7370.3|7368.3|7342.7|7338.7|1655
1651708800000|2022-05-05 00:00:00|7364.3|7362.3|7344.3|7343.3|7366.3|7365.3|7310.3|7309.3|6365
1651712400000|2022-05-05 01:00:00|7345.3|7344.3|7350.3|7349.3|7356.3|7355.3|7335.3|7334.3|3243
1651716000000|2022-05-05 02:00:00|7349.8|7348.8|7345.3|7344.3|7352.3|7351.3|7340.3|7339.3|3312
1651719600000|2022-05-05 03:00:00|7345.8|7344.8|7355.3|7354.3|7359.8|7358.8|7345.3|7344.3|2381
1651723200000|2022-05-05 04:00:00|7354.8|7353.8|7358.3|7357.3|7358.3|7357.3|7344.8|7343.8|2316
1651726800000|2022-05-05 05:00:00|7358.8|7357.8|7365.8|7364.8|7369.3|7368.3|7355.3|7354.3|4145
1651730400000|2022-05-05 06:00:00|7366.3|7364.3|7351.5|7347.5|7367.8|7365.8|7349.3|7346.1|5913
1651734000000|2022-05-05 07:00:00|7351.6|7347.6|7346.8|7343.8|7356.5|7353.3|7340.8|7337.8|1365
1651737600000|2022-05-05 08:00:00|7346.3|7343.3|7329.3|7326.3|7349.8|7346.8|7324.8|7321.8|575
1651741200000|2022-05-05 09:00:00|7328.8|7325.8|7334.3|7331.3|7336.8|7333.8|7326.3|7323.3|317
1651744800000|2022-05-05 10:00:00|7334.8|7331.8|7336.3|7333.3|7347.3|7344.3|7333.3|7330.3|411
1651748400000|2022-05-05 11:00:00|7335.8|7332.8|7345.3|7342.3|7348.3|7345.3|7334.3|7331.3|727
1651752000000|2022-05-05 12:00:00|7344.8|7341.8|7346.3|7343.3|7351.3|7348.3|7344.3|7341.3|402
1651755600000|2022-05-05 13:00:00|7345.8|7342.8|7317.3|7314.3|7345.8|7342.8|7311.8|7308.8|1698
1651759200000|2022-05-05 14:00:00|7316.8|7313.8|7273.3|7270.3|7317.3|7314.3|7265.8|7262.8|3082
1651762800000|2022-05-05 15:00:00|7272.8|7269.8|7224.3|7221.3|7275.8|7272.8|7222.3|7219.3|1825
1651766400000|2022-05-05 16:00:00|7222.8|7219.8|7246.8|7243.8|7247.3|7244.3|7214.3|7211.3|1006
1651770000000|2022-05-05 17:00:00|7246.3|7243.3|7238.8|7235.8|7258.3|7255.3|7232.3|7229.3|305
1651773600000|2022-05-05 18:00:00|7239.3|7236.3|7232.8|7229.8|7252.3|7249.3|7222.3|7219.3|318
1651777200000|2022-05-05 19:00:00|7232.3|7229.3|7233.3|7230.3|7237.3|7234.3|7197.3|7194.3|1876
1651780800000|2022-05-05 20:00:00|7231.8|7228.8|7239.3|7236.3|7247.3|7244.3|7230.8|7227.8|627
1651784400000|2022-05-05 21:00:00|7243.8|7239.8|7241|7237|7245.8|7241.8|7238.5|7234.5|0
1651788000000|2022-05-05 22:00:00|7238.9|7234.9|7238.1|7234.1|7242.3|7238.3|7227.2|7223.2|0
1651791600000|2022-05-05 23:00:00|7237.9|7233.9|7242.8|7240.8|7244.8|7242.8|7219.3|7217.3|1020
1651795200000|2022-05-06 00:00:00|7241.8|7239.8|7200.3|7199.3|7250.3|7249.3|7197.3|7196.3|8346
1651798800000|2022-05-06 01:00:00|7199.3|7198.3|7175.3|7174.3|7203.8|7202.8|7171.3|7170.3|7637
1651802400000|2022-05-06 02:00:00|7175.8|7174.8|7196.7|7195.7|7196.7|7195.7|7157.2|7156.2|6085
1651806000000|2022-05-06 03:00:00|7197.7|7196.7|7196.7|7195.7|7200.7|7199.7|7179.2|7178.2|3963
1651809600000|2022-05-06 04:00:00|7197.2|7196.2|7191.7|7190.7|7197.7|7196.7|7184.2|7183.2|4535
1651813200000|2022-05-06 05:00:00|7190.7|7189.7|7197.7|7196.7|7200.7|7199.7|7185.7|7184.7|5428
1651816800000|2022-05-06 06:00:00|7191.3|7189.3|7179|7175|7198.8|7196.8|7178.3|7174.8|8006
1651820400000|2022-05-06 07:00:00|7179.3|7175.3|7164.3|7161.3|7182.8|7179.8|7141.8|7138.8|2427
1651824000000|2022-05-06 08:00:00|7164.8|7161.8|7162.3|7159.3|7174.8|7171.8|7153.8|7150.8|2069
1651827600000|2022-05-06 09:00:00|7161.8|7158.8|7164.3|7161.3|7165.8|7162.8|7147.8|7144.8|871
1651831200000|2022-05-06 10:00:00|7164.8|7161.8|7156.3|7153.3|7164.8|7161.8|7152.3|7149.3|823
1651834800000|2022-05-06 11:00:00|7156.8|7153.8|7140.8|7137.8|7156.8|7153.8|7137.8|7134.8|1188
1651838400000|2022-05-06 12:00:00|7140.3|7137.3|7134.8|7131.8|7164.8|7161.8|7133.8|7130.8|1626
1651842000000|2022-05-06 13:00:00|7135.3|7132.3|7091.8|7088.8|7143.8|7140.8|7088.8|7085.8|2290
1651845600000|2022-05-06 14:00:00|7092.8|7089.8|7146.8|7143.8|7150.8|7147.8|7090.8|7087.8|2296
1651849200000|2022-05-06 15:00:00|7145.8|7142.8|7119.8|7116.8|7162.8|7159.8|7116.8|7113.8|1451
1651852800000|2022-05-06 16:00:00|7120.3|7117.3|7158.3|7155.3|7160.3|7157.3|7116.8|7113.8|760
1651856400000|2022-05-06 17:00:00|7158.8|7155.8|7133.8|7130.8|7166.3|7163.3|7130.3|7127.3|466
1651860000000|2022-05-06 18:00:00|7133.3|7130.3|7120.8|7117.8|7137.8|7134.8|7109.8|7106.8|610
1651863600000|2022-05-06 19:00:00|7120.3|7117.3|7151.8|7148.8|7161.8|7158.8|7112.3|7109.3|1137
1651867200000|2022-05-06 20:00:00|7151.3|7148.3|7130.8|7127.8|7151.3|7148.3|7130.8|7127.8|283
1652047200000|2022-05-08 22:00:00|7104.8|7100.8|7120|7116|7125|7121|7096.8|7092.8|0
1652050800000|2022-05-08 23:00:00|7119.9|7115.9|7144.8|7142.8|7149.3|7147.3|7100.8|7098.8|1811
1652054400000|2022-05-09 00:00:00|7144.3|7142.3|7148.4|7147.4|7157.8|7156.8|7130.8|7129.8|7790
1652058000000|2022-05-09 01:00:00|7147.9|7146.9|7098.4|7097.4|7150.4|7149.4|7088.4|7087.4|6658
1652061600000|2022-05-09 02:00:00|7098.9|7097.9|7118.4|7117.4|7118.4|7117.4|7098.9|7097.9|4105
1652065200000|2022-05-09 03:00:00|7117.9|7116.9|7127.4|7126.4|7129.9|7128.9|7111.9|7110.9|4059
1652068800000|2022-05-09 04:00:00|7127.9|7126.9|7125.4|7124.4|7128.4|7127.4|7112.9|7111.9|3942
1652072400000|2022-05-09 05:00:00|7124.9|7123.9|7101.4|7100.4|7126.4|7125.4|7101.4|7100.4|4025
1652076000000|2022-05-09 06:00:00|7101.9|7099.9|7120.2|7116.2|7128.2|7124.9|7101.9|7099.9|6968
1652079600000|2022-05-09 07:00:00|7120.6|7116.6|7109.9|7106.9|7141.4|7138.4|7109.4|7106.4|1752
1652083200000|2022-05-09 08:00:00|7110.4|7107.4|7097.9|7094.9|7110.9|7107.9|7081.4|7078.4|922
1652086800000|2022-05-09 09:00:00|7097.4|7094.4|7082.4|7079.4|7103.4|7100.4|7074.4|7071.4|1178
1652090400000|2022-05-09 10:00:00|7082.9|7079.9|7064.9|7061.9|7085.4|7082.4|7057.4|7054.4|955
1652094000000|2022-05-09 11:00:00|7065.4|7062.4|7075.4|7072.4|7078.4|7075.4|7061.4|7058.4|975
1652097600000|2022-05-09 12:00:00|7075.9|7072.9|7076.4|7073.4|7085.4|7082.4|7060.9|7057.9|1194
1652101200000|2022-05-09 13:00:00|7075.9|7072.9|7074.9|7071.9|7088.4|7085.4|7056.9|7053.9|2746
1652104800000|2022-05-09 14:00:00|7075.4|7072.4|7042.4|7039.4|7080.4|7077.4|7039.9|7036.9|2108
1652108400000|2022-05-09 15:00:00|7041.9|7038.9|7041.9|7038.9|7045.4|7042.4|7013.9|7010.9|1804
1652112000000|2022-05-09 16:00:00|7041.4|7038.4|7033.9|7030.9|7062.4|7059.4|7029.4|7026.4|733
1652115600000|2022-05-09 17:00:00|7034.4|7031.4|7037.9|7034.9|7046.4|7043.4|7023.9|7020.9|688
1652119200000|2022-05-09 18:00:00|7037.4|7034.4|7044.9|7041.9|7048.4|7045.4|7026.4|7023.4|614
1652122800000|2022-05-09 19:00:00|7045.4|7042.4|7020.4|7017.4|7056.4|7053.4|7005.9|7002.9|1767
1652126400000|2022-05-09 20:00:00|7020.9|7017.9|7022.9|7019.9|7031.9|7028.9|7019.9|7016.9|497
1652130000000|2022-05-09 21:00:00|7026.2|7022.2|7026.2|7022.2|7028.2|7024.2|7021.9|7017.9|0
1652133600000|2022-05-09 22:00:00|7029.1|7025.1|7038.8|7034.8|7040.9|7036.9|7026.5|7022.5|0
1652137200000|2022-05-09 23:00:00|7039.2|7035.2|7028.4|7026.4|7048.2|7044.2|7018.4|7016.4|1546
1652140800000|2022-05-10 00:00:00|7029.9|7027.9|6968.4|6967.4|7032.9|7030.9|6934.4|6933.4|12904
1652144400000|2022-05-10 01:00:00|6969.4|6968.4|6992.4|6991.4|6998.4|6997.4|6950.4|6949.4|7251
1652148000000|2022-05-10 02:00:00|6991.9|6990.9|7013.9|7012.9|7031.4|7030.4|6989.4|6988.4|6087
1652151600000|2022-05-10 03:00:00|7013.4|7012.4|7021.4|7020.4|7031.4|7030.4|6999.4|6998.4|4534
1652155200000|2022-05-10 04:00:00|7020.9|7019.9|7036.4|7035.4|7038.4|7037.4|7012.9|7011.9|4206
1652158800000|2022-05-10 05:00:00|7035.9|7034.9|7026.8|7025.8|7042.4|7041.4|7026.8|7025.8|6057
1652162400000|2022-05-10 06:00:00|7019.2|7017.2|7048.2|7044.2|7053.5|7049.5|7010.2|7008.2|9508
1652166000000|2022-05-10 07:00:00|7048.4|7044.4|7038.2|7035.2|7056.2|7053.2|7035.7|7032.7|1794
1652169600000|2022-05-10 08:00:00|7037.7|7034.7|7059.7|7056.7|7062.2|7059.2|7035.2|7032.2|1056
1652173200000|2022-05-10 09:00:00|7059.2|7056.2|7049.2|7046.2|7071.7|7068.7|7048.2|7045.2|1130
1652176800000|2022-05-10 10:00:00|7049.7|7046.7|7055.7|7052.7|7063.7|7060.7|7047.7|7044.7|491
1652180400000|2022-05-10 11:00:00|7056.2|7053.2|7056.7|7053.7|7059.2|7056.2|7041.2|7038.2|701
1652184000000|2022-05-10 12:00:00|7056.2|7053.2|7085.2|7082.2|7086.2|7083.2|7054.2|7051.2|663
1652187600000|2022-05-10 13:00:00|7084.7|7081.7|7073.7|7070.7|7095.7|7092.7|7054.7|7051.7|2133
1652191200000|2022-05-10 14:00:00|7074.2|7071.2|7033.2|7030.2|7080.2|7077.2|7024.7|7021.7|2615
1652194800000|2022-05-10 15:00:00|7032.7|7029.7|7013.2|7010.2|7040.7|7037.7|7000.7|6997.7|1696
1652198400000|2022-05-10 16:00:00|7012.7|7009.7|6995.7|6992.7|7023.7|7020.7|6987.7|6984.7|846
1652202000000|2022-05-10 17:00:00|6996.2|6993.2|7053.7|7050.7|7053.7|7050.7|6994.7|6991.7|1101
1652205600000|2022-05-10 18:00:00|7053.2|7050.2|7041.7|7038.7|7053.7|7050.7|7027.2|7024.2|697
1652209200000|2022-05-10 19:00:00|7042.2|7039.2|7035.2|7032.2|7050.2|7047.2|7034.2|7031.2|191
1652212800000|2022-05-10 20:00:00|7034.7|7031.7|7027.2|7024.2|7034.7|7031.7|7021.2|7018.2|422
1652216400000|2022-05-10 21:00:00|7029.3|7025.3|7029.5|7025.5|7030.6|7026.6|7028.4|7024.4|0
1652220000000|2022-05-10 22:00:00|7028.7|7024.7|7038.1|7034.1|7040.2|7036.2|7025.8|7021.8|0
1652223600000|2022-05-10 23:00:00|7038.3|7034.3|7032.2|7030.2|7041.2|7037.2|7019.7|7017.7|1417
1652227200000|2022-05-11 00:00:00|7033.2|7031.2|7003.2|7002.2|7043.7|7042.7|6988.2|6987.2|6404
1652230800000|2022-05-11 01:00:00|7003.7|7002.7|7036.2|7035.2|7037.7|7036.7|6999.7|6998.7|4326
1652234400000|2022-05-11 02:00:00|7035.7|7034.7|7041.7|7040.7|7046.7|7045.7|7031.7|7030.7|4660
1652238000000|2022-05-11 03:00:00|7040.7|7039.7|7040.7|7039.7|7048.7|7047.7|7037.2|7036.2|2689
1652241600000|2022-05-11 04:00:00|7041.7|7040.7|7040.3|7039.3|7046.7|7045.7|7031.8|7030.8|2905
1652245200000|2022-05-11 05:00:00|7040.8|7039.8|7055.8|7054.8|7058.8|7057.8|7036.8|7035.8|4153
1652248800000|2022-05-11 06:00:00|7056.3|7054.3|7055|7051|7066.3|7064.3|7050.3|7047.2|8714
1652252400000|2022-05-11 07:00:00|7054.5|7050.5|7045.8|7042.8|7061.7|7057.7|7032.8|7029.8|1136
1652256000000|2022-05-11 08:00:00|7045.3|7042.3|7079.8|7076.8|7083.8|7080.8|7044.8|7041.8|1010
1652259600000|2022-05-11 09:00:00|7078.8|7075.8|7077.3|7074.3|7086.3|7083.3|7074.3|7071.3|575
1652263200000|2022-05-11 10:00:00|7077.8|7074.8|7081.8|7078.8|7086.3|7083.3|7072.3|7069.3|314
1652266800000|2022-05-11 11:00:00|7082.8|7079.8|7086.3|7083.3|7091.8|7088.8|7077.8|7074.8|569
1652270400000|2022-05-11 12:00:00|7086.8|7083.8|7012.3|7009.3|7087.8|7084.8|7005.3|7002.3|2444
1652274000000|2022-05-11 13:00:00|7011.8|7008.8|7065.8|7062.8|7072.8|7069.8|7009.8|7006.8|3804
1652277600000|2022-05-11 14:00:00|7065.3|7062.3|7086.8|7083.8|7098.3|7095.3|7047.8|7044.8|2679
1652281200000|2022-05-11 15:00:00|7085.8|7082.8|7086.8|7083.8|7107.3|7104.3|7072.8|7069.8|1502
1652284800000|2022-05-11 16:00:00|7086.3|7083.3|7050.8|7047.8|7092.3|7089.3|7048.8|7045.8|1037
1652288400000|2022-05-11 17:00:00|7050.3|7047.3|7016.3|7013.3|7051.8|7048.8|7012.8|7009.8|862
1652292000000|2022-05-11 18:00:00|7016.8|7013.8|7034.8|7031.8|7058.3|7055.3|7016.8|7013.8|764
1652295600000|2022-05-11 19:00:00|7034.3|7031.3|7013.3|7010.3|7036.8|7033.8|7005.8|7002.8|1611
1652299200000|2022-05-11 20:00:00|7012.8|7009.8|7027.8|7024.8|7029.3|7026.3|7010.8|7007.8|484
1652302800000|2022-05-11 21:00:00|7025.8|7021.8|7021.7|7017.7|7026.9|7022.9|7017.2|7013.2|0
1652306400000|2022-05-11 22:00:00|7020.8|7016.8|7021.1|7017.1|7023.3|7019.3|7004.6|7000.6|0
1652310000000|2022-05-11 23:00:00|7021.2|7017.2|7024.3|7022.3|7027.3|7023.3|7008.3|7006.3|1319
1652313600000|2022-05-12 00:00:00|7023.8|7021.8|7022.8|7021.8|7029.8|7028.8|6976.3|6975.3|8878
1652317200000|2022-05-12 01:00:00|7023.3|7022.3|7008.8|7007.8|7023.3|7022.3|6998.3|6997.3|4350
1652320800000|2022-05-12 02:00:00|7008.3|7007.3|6988.3|6987.3|7010.8|7009.8|6978.8|6977.8|4108
1652324400000|2022-05-12 03:00:00|6987.8|6986.8|6974.8|6973.8|6991.3|6990.3|6969.3|6968.3|4013
1652328000000|2022-05-12 04:00:00|6973.8|6972.8|6949.8|6948.8|6979.3|6978.3|6947.8|6946.8|4128
1652331600000|2022-05-12 05:00:00|6949.3|6948.3|6931.8|6930.8|6955.8|6954.8|6923.8|6922.8|8781
1652335200000|2022-05-12 06:00:00|6932.3|6930.3|6926.6|6922.6|6947.1|6943.1|6920.3|6916.3|10079
1652338800000|2022-05-12 07:00:00|6926.8|6922.8|6936.8|6933.8|6946.8|6943.8|6905.3|6902.3|2244
1652342400000|2022-05-12 08:00:00|6937.3|6934.3|6911.8|6908.8|6940.3|6937.3|6903.8|6900.8|1104
1652346000000|2022-05-12 09:00:00|6912.3|6909.3|6898.8|6895.8|6913.8|6910.8|6887.8|6884.8|1089
1652349600000|2022-05-12 10:00:00|6899.3|6896.3|6913.3|6910.3|6917.3|6914.3|6896.8|6893.8|809
1652353200000|2022-05-12 11:00:00|6913.8|6910.8|6892.8|6889.8|6929.8|6926.8|6889.3|6886.3|1363
1652356800000|2022-05-12 12:00:00|6891.8|6888.8|6901.8|6898.8|6907.8|6904.8|6890.8|6887.8|1168
1652360400000|2022-05-12 13:00:00|6900.3|6897.3|6893.3|6890.3|6918.3|6915.3|6883.3|6880.3|2266
1652364000000|2022-05-12 14:00:00|6893.8|6890.8|6945.8|6942.8|6947.8|6944.8|6884.3|6881.3|3144
1652367600000|2022-05-12 15:00:00|6946.3|6943.3|6910.8|6907.8|6964.3|6961.3|6909.3|6906.3|1890
1652371200000|2022-05-12 16:00:00|6910.3|6907.3|6937.8|6934.8|6951.3|6948.3|6907.8|6904.8|1055
1652374800000|2022-05-12 17:00:00|6937.3|6934.3|6915.3|6912.3|6943.8|6940.8|6906.3|6903.3|903
1652378400000|2022-05-12 18:00:00|6914.8|6911.8|6899.8|6896.8|6923.8|6920.8|6897.8|6894.8|715
1652382000000|2022-05-12 19:00:00|6900.3|6897.3|6939.3|6936.3|6941.3|6938.3|6897.8|6894.8|2276
1652385600000|2022-05-12 20:00:00|6939.8|6936.8|6923.8|6920.8|6942.3|6939.3|6920.8|6917.8|653
1652389200000|2022-05-12 21:00:00|6925.8|6921.8|6933.2|6929.2|6933.4|6929.4|6925.5|6921.5|0
1652392800000|2022-05-12 22:00:00|6935.2|6931.2|6943.6|6939.6|6948.4|6944.4|6934.3|6930.3|0
1652396400000|2022-05-12 23:00:00|6943.9|6939.9|6990.3|6988.3|6990.3|6988.3|6943|6939|1801
1652400000000|2022-05-13 00:00:00|6988.3|6986.3|7030.3|7029.3|7031.3|7030.3|6982.3|6981.3|7348
1652403600000|2022-05-13 01:00:00|7030.8|7029.8|7045.8|7044.8|7050.8|7049.8|7022.8|7021.8|5225
1652407200000|2022-05-13 02:00:00|7046.3|7045.3|7034.8|7033.8|7050.8|7049.8|7027.3|7026.3|4275
1652410800000|2022-05-13 03:00:00|7034.3|7033.3|7056.8|7055.8|7062.8|7061.8|7030.8|7029.8|5941
1652414400000|2022-05-13 04:00:00|7057.3|7056.3|7060.8|7059.8|7066.8|7065.8|7047.8|7046.8|3529
1652418000000|2022-05-13 05:00:00|7060.3|7059.3|7065.8|7064.8|7072.8|7071.8|7055.3|7054.3|5884
1652421600000|2022-05-13 06:00:00|7062|7060|7070.3|7066.3|7077.4|7073.4|7059|7057|7790
1652425200000|2022-05-13 07:00:00|7070.5|7066.5|7065|7062|7073.5|7070.5|7052.5|7049.5|1369
1652428800000|2022-05-13 08:00:00|7065.5|7062.5|7071.5|7068.5|7083.5|7080.5|7063|7060|1578
1652432400000|2022-05-13 09:00:00|7071|7068|7068|7065|7078|7075|7064.5|7061.5|667
1652436000000|2022-05-13 10:00:00|7068.5|7065.5|7069.5|7066.5|7073.5|7070.5|7064.5|7061.5|350
1652439600000|2022-05-13 11:00:00|7069|7066|7083|7080|7084.5|7081.5|7063|7060|586
1652443200000|2022-05-13 12:00:00|7083.5|7080.5|7076|7073|7083.5|7080.5|7073.5|7070.5|414
1652446800000|2022-05-13 13:00:00|7076.5|7073.5|7083.5|7080.5|7089.5|7086.5|7069.5|7066.5|1884
1652450400000|2022-05-13 14:00:00|7084|7081|7105.5|7102.5|7108.5|7105.5|7083|7080|2385
1652454000000|2022-05-13 15:00:00|7104.5|7101.5|7108.5|7105.5|7114|7111|7097|7094|877
1652457600000|2022-05-13 16:00:00|7109|7106|7116.5|7113.5|7123.5|7120.5|7106.5|7103.5|721
1652461200000|2022-05-13 17:00:00|7117|7114|7094.5|7091.5|7119.5|7116.5|7092.5|7089.5|213
1652464800000|2022-05-13 18:00:00|7094|7091|7105|7102|7107.5|7104.5|7076|7073|481
1652468400000|2022-05-13 19:00:00|7105.5|7102.5|7121|7118|7122.5|7119.5|7101.5|7098.5|835
1652472000000|2022-05-13 20:00:00|7122|7119|7116|7113|7122|7119|7111|7108|136
1652652000000|2022-05-15 22:00:00|7120.8|7116.8|7133.5|7129.5|7142.3|7138.3|7120.5|7116.5|0
1652655600000|2022-05-15 23:00:00|7133.7|7129.7|7136.7|7134.7|7150.2|7148.2|7125.6|7121.6|1508
1652659200000|2022-05-16 00:00:00|7137.2|7135.2|7145.7|7144.7|7146.2|7145.2|7104.2|7103.2|6026
1652662800000|2022-05-16 01:00:00|7146.2|7145.2|7110.7|7109.7|7146.7|7145.7|7105.7|7104.7|3831
1652666400000|2022-05-16 02:00:00|7110.2|7109.2|7087.7|7086.7|7110.7|7109.7|7079.7|7078.7|4179
1652670000000|2022-05-16 03:00:00|7088.2|7087.2|7087.7|7086.7|7091.7|7090.7|7077.7|7076.7|3562
1652673600000|2022-05-16 04:00:00|7088.2|7087.2|7095.7|7094.7|7098.2|7097.2|7082.7|7081.7|2818
1652677200000|2022-05-16 05:00:00|7096.7|7095.7|7094.7|7093.7|7102.7|7101.7|7092.7|7091.7|3238
1652680800000|2022-05-16 06:00:00|7095.2|7093.2|7094.2|7090.2|7098.2|7096.2|7085.4|7081.4|6156
1652684400000|2022-05-16 07:00:00|7094.5|7090.5|7099.7|7096.7|7101.1|7097.7|7075.7|7072.7|1574
1652688000000|2022-05-16 08:00:00|7099.2|7096.2|7123.7|7120.7|7126.7|7123.7|7098.7|7095.7|1642
1652691600000|2022-05-16 09:00:00|7123.2|7120.2|7108.7|7105.7|7127.7|7124.7|7107.7|7104.7|433
1652695200000|2022-05-16 10:00:00|7109.2|7106.2|7106.2|7103.2|7115.7|7112.7|7106.2|7103.2|405
1652698800000|2022-05-16 11:00:00|7106.7|7103.7|7109.2|7106.2|7113.7|7110.7|7103.7|7100.7|231
1652702400000|2022-05-16 12:00:00|7109.7|7106.7|7113.7|7110.7|7123.7|7120.7|7106.2|7103.2|389
1652706000000|2022-05-16 13:00:00|7114.2|7111.2|7106.2|7103.2|7124.2|7121.2|7100.7|7097.7|1299
1652709600000|2022-05-16 14:00:00|7106.7|7103.7|7106.7|7103.7|7128.7|7125.7|7097.2|7094.2|1177
1652713200000|2022-05-16 15:00:00|7106.2|7103.2|7136.7|7133.7|7138.7|7135.7|7103.2|7100.2|1123
1652716800000|2022-05-16 16:00:00|7137.2|7134.2|7117.7|7114.7|7138.7|7135.7|7114.7|7111.7|756
1652720400000|2022-05-16 17:00:00|7118.2|7115.2|7141.2|7138.2|7147.7|7144.7|7114.2|7111.2|323
1652724000000|2022-05-16 18:00:00|7141.7|7138.7|7144.2|7141.2|7157.2|7154.2|7136.7|7133.7|486
1652727600000|2022-05-16 19:00:00|7143.7|7140.7|7113.7|7110.7|7146.2|7143.2|7103.7|7100.7|1588
1652731200000|2022-05-16 20:00:00|7113.2|7110.2|7110.7|7107.7|7114.2|7111.2|7108.2|7105.2|166
1652734800000|2022-05-16 21:00:00|7111.1|7107.1|7111.6|7107.6|7112.3|7108.3|7108.8|7104.8|0
1652738400000|2022-05-16 22:00:00|7113.7|7109.7|7121.8|7117.8|7124.1|7120.1|7113.2|7109.2|0
1652742000000|2022-05-16 23:00:00|7122|7118|7123.2|7121.2|7128.2|7126.2|7112.2|7110.2|635
1652745600000|2022-05-17 00:00:00|7122.2|7120.2|7108.7|7107.7|7130.7|7129.7|7105.7|7104.7|4845
1652749200000|2022-05-17 01:00:00|7109.7|7108.7|7121.2|7120.2|7123.7|7122.7|7100.2|7099.2|2541
1652752800000|2022-05-17 02:00:00|7121.7|7120.7|7107.7|7106.7|7121.7|7120.7|7101.2|7100.2|2284
1652756400000|2022-05-17 03:00:00|7108.2|7107.2|7103.7|7102.7|7108.7|7107.7|7096.2|7095.2|2040
1652760000000|2022-05-17 04:00:00|7104.2|7103.2|7114.7|7113.7|7115.7|7114.7|7102.7|7101.7|2139
1652763600000|2022-05-17 05:00:00|7114.2|7113.2|7115.7|7114.7|7117.7|7116.7|7107.7|7106.7|4128
1652767200000|2022-05-17 06:00:00|7116.2|7114.2|7126.8|7122.8|7126.8|7122.8|7111.2|7109.2|4348
1652770800000|2022-05-17 07:00:00|7127.1|7123.1|7137.7|7134.7|7142.7|7139.7|7117.7|7114.7|1385
1652774400000|2022-05-17 08:00:00|7138.7|7135.7|7148.7|7145.7|7158.7|7155.7|7136.7|7133.7|1407
1652778000000|2022-05-17 09:00:00|7148.2|7145.2|7163.7|7160.7|7164.7|7161.7|7146.7|7143.7|734
1652781600000|2022-05-17 10:00:00|7164.7|7161.7|7161.7|7158.7|7169.2|7166.2|7156.7|7153.7|625
1652785200000|2022-05-17 11:00:00|7160.7|7157.7|7158.7|7155.7|7166.7|7163.7|7155.7|7152.7|526
1652788800000|2022-05-17 12:00:00|7159.2|7156.2|7164.7|7161.7|7166.7|7163.7|7152.7|7149.7|559
1652792400000|2022-05-17 13:00:00|7163.7|7160.7|7156.2|7153.2|7172.2|7169.2|7149.7|7146.7|1853
1652796000000|2022-05-17 14:00:00|7156.7|7153.7|7154.7|7151.7|7164.2|7161.2|7141.2|7138.2|1633
1652799600000|2022-05-17 15:00:00|7155.2|7152.2|7168.2|7165.2|7173.2|7170.2|7154.7|7151.7|616
1652803200000|2022-05-17 16:00:00|7168.7|7165.7|7175.2|7172.2|7181.7|7178.7|7159.2|7156.2|437
1652806800000|2022-05-17 17:00:00|7174.7|7171.7|7176.2|7173.2|7181.7|7178.7|7168.2|7165.2|401
1652810400000|2022-05-17 18:00:00|7175.7|7172.7|7180.7|7177.7|7183.7|7180.7|7150.2|7147.2|754
1652814000000|2022-05-17 19:00:00|7180.2|7177.2|7183.7|7180.7|7190.7|7187.7|7177.7|7174.7|1409
1652817600000|2022-05-17 20:00:00|7184.7|7181.7|7188.7|7185.7|7190.7|7187.7|7181.7|7178.7|256
1652821200000|2022-05-17 21:00:00|7189.7|7185.6|7188.1|7184.1|7189.7|7185.6|7187.5|7183.5|0
1652824800000|2022-05-17 22:00:00|7188.5|7184.5|7185.9|7181.9|7193.3|7189.3|7185.6|7181.6|0
1652828400000|2022-05-17 23:00:00|7186|7182|7180.2|7178.2|7188.2|7186.2|7172.2|7170.2|872
1652832000000|2022-05-18 00:00:00|7179.7|7177.7|7176.7|7175.7|7200.7|7199.7|7169.7|7168.7|5663
1652835600000|2022-05-18 01:00:00|7178.7|7177.7|7165.2|7164.2|7180.7|7179.7|7153.7|7152.7|5357
1652839200000|2022-05-18 02:00:00|7166.2|7165.2|7177.2|7176.2|7184.2|7183.2|7159.2|7158.2|2380
1652842800000|2022-05-18 03:00:00|7176.7|7175.7|7172.2|7171.2|7179.2|7178.2|7157.2|7156.2|2258
1652846400000|2022-05-18 04:00:00|7171.2|7170.2|7171.2|7170.2|7182.2|7181.2|7170.7|7169.7|2247
1652850000000|2022-05-18 05:00:00|7170.7|7169.7|7179.2|7178.2|7179.2|7178.2|7164.2|7163.2|4257
1652853600000|2022-05-18 06:00:00|7172|7170|7171.6|7167.6|7182|7180|7169.8|7165.8|6440
1652857200000|2022-05-18 07:00:00|7171.8|7167.8|7175.5|7172.5|7176.5|7173.5|7164.5|7161.5|1434
1652860800000|2022-05-18 08:00:00|7175|7172|7181.5|7178.5|7181.5|7178.5|7170.5|7167.5|795
1652864400000|2022-05-18 09:00:00|7182|7179|7188.5|7185.5|7188.5|7185.5|7178|7175|706
1652868000000|2022-05-18 10:00:00|7189|7186|7180.5|7177.5|7190.5|7187.5|7176.5|7173.5|805
1652871600000|2022-05-18 11:00:00|7181.5|7178.5|7162.5|7159.5|7182.5|7179.5|7160.5|7157.5|1007
1652875200000|2022-05-18 12:00:00|7163|7160|7154|7151|7170.5|7167.5|7153.5|7150.5|984
1652878800000|2022-05-18 13:00:00|7154.5|7151.5|7140.5|7137.5|7159.5|7156.5|7138.5|7135.5|1607
1652882400000|2022-05-18 14:00:00|7141|7138|7131.5|7128.5|7147.5|7144.5|7126|7123|1998
1652886000000|2022-05-18 15:00:00|7131|7128|7092|7089|7131.5|7128.5|7087|7084|1276
1652889600000|2022-05-18 16:00:00|7092.5|7089.5|7092.5|7089.5|7094.5|7091.5|7077.5|7074.5|671
1652893200000|2022-05-18 17:00:00|7093|7090|7058|7055|7093|7090|7055.5|7052.5|857
1652896800000|2022-05-18 18:00:00|7057.5|7054.5|7055.5|7052.5|7073.5|7070.5|7053|7050|1059
1652900400000|2022-05-18 19:00:00|7055|7052|7057|7054|7066.5|7063.5|7043.5|7040.5|1275
1652904000000|2022-05-18 20:00:00|7056.5|7053.5|7049|7046|7058.5|7055.5|7036.5|7033.5|700
1652907600000|2022-05-18 21:00:00|7048|7044|7050.2|7046.2|7051.7|7047.7|7047.8|7043.8|0
1652911200000|2022-05-18 22:00:00|7051.4|7047.4|7055.1|7051.1|7057.1|7053.1|7044.7|7040.7|0
1652914800000|2022-05-18 23:00:00|7055.3|7051.3|7037|7035|7056.2|7052.2|7020|7018|1639
1652918400000|2022-05-19 00:00:00|7035.5|7033.5|7056.5|7055.5|7059|7058|7033|7032|6908
1652922000000|2022-05-19 01:00:00|7056|7055|7073.5|7072.5|7074.5|7073.5|7051.5|7050.5|5481
1652925600000|2022-05-19 02:00:00|7074|7073|7078.5|7077.5|7083.5|7082.5|7065.5|7064.5|3306
1652929200000|2022-05-19 03:00:00|7079|7078|7071.5|7070.5|7080.5|7079.5|7065.5|7064.5|3411
1652932800000|2022-05-19 04:00:00|7072|7071|7070.5|7069.5|7073.5|7072.5|7058.5|7057.5|3069
1652936400000|2022-05-19 05:00:00|7071|7070|7070.5|7069.5|7074|7073|7057.5|7056.5|5310
1652940000000|2022-05-19 06:00:00|7071|7069|7059.9|7055.9|7071|7069|7050.5|7048.5|6835
1652943600000|2022-05-19 07:00:00|7059.6|7055.6|7030.5|7027.5|7062.4|7058.4|7014|7011|1612
1652947200000|2022-05-19 08:00:00|7031|7028|7007|7004|7032.5|7029.5|7006.5|7003.5|1302
1652950800000|2022-05-19 09:00:00|7006.5|7003.5|6993.5|6990.5|7011.5|7008.5|6990.5|6987.5|969
1652954400000|2022-05-19 10:00:00|6994|6991|7016.5|7013.5|7017|7014|6990.5|6987.5|656
1652958000000|2022-05-19 11:00:00|7016|7013|7026.5|7023.5|7032.5|7029.5|7006.5|7003.5|796
1652961600000|2022-05-19 12:00:00|7027|7024|7006|7003|7028.5|7025.5|7000.5|6997.5|649
1652965200000|2022-05-19 13:00:00|7005|7002|7025|7022|7039.5|7036.5|7005|7002|1966
1652968800000|2022-05-19 14:00:00|7024|7021|7032.5|7029.5|7053.5|7050.5|7019.5|7016.5|2544
1652972400000|2022-05-19 15:00:00|7031.5|7028.5|7064|7061|7073.5|7070.5|7023.5|7020.5|1548
1652976000000|2022-05-19 16:00:00|7064.5|7061.5|7049|7046|7073|7070|7037.5|7034.5|901
1652979600000|2022-05-19 17:00:00|7049.5|7046.5|7072|7069|7074.5|7071.5|7036.5|7033.5|726
1652983200000|2022-05-19 18:00:00|7071.5|7068.5|7079|7076|7081.5|7078.5|7058|7055|495
1652986800000|2022-05-19 19:00:00|7079.5|7076.5|7052.5|7049.5|7089|7086|7047.5|7044.5|1419
1652990400000|2022-05-19 20:00:00|7052|7049|7052|7049|7055|7052|7044|7041|359
1652994000000|2022-05-19 21:00:00|7052.9|7048.9|7052.6|7048.6|7053.6|7049.6|7050.5|7046.5|0
1652997600000|2022-05-19 22:00:00|7054.2|7050.2|7059.6|7055.6|7065.3|7061.3|7053.1|7049.1|0
1653001200000|2022-05-19 23:00:00|7060|7056|7072|7070|7077|7075|7055.2|7051.2|1121
1653004800000|2022-05-20 00:00:00|7073|7071|7126.5|7125.5|7136|7135|7073|7071|6382
1653008400000|2022-05-20 01:00:00|7125.5|7124.5|7142.5|7141.5|7154.5|7153.5|7116.5|7115.5|3934
1653012000000|2022-05-20 02:00:00|7143|7142|7142.7|7141.7|7148.7|7147.7|7124.2|7123.2|3511
1653015600000|2022-05-20 03:00:00|7141.7|7140.7|7138.7|7137.7|7145.7|7144.7|7131.7|7130.7|2176
1653019200000|2022-05-20 04:00:00|7137.7|7136.7|7137.7|7136.7|7143.7|7142.7|7134.7|7133.7|2447
1653022800000|2022-05-20 05:00:00|7138.2|7137.2|7137.7|7136.7|7144.7|7143.7|7132.7|7131.7|4621
1653026400000|2022-05-20 06:00:00|7138.2|7136.2|7144.5|7140.5|7151.7|7149.7|7135.2|7132.4|5789
1653030000000|2022-05-20 07:00:00|7144.7|7140.7|7159.2|7156.2|7162.7|7159.7|7135.2|7132.2|1256
1653033600000|2022-05-20 08:00:00|7159.7|7156.7|7165.2|7162.2|7169.7|7166.7|7150.7|7147.7|623
1653037200000|2022-05-20 09:00:00|7165.7|7162.7|7166.7|7163.7|7173.7|7170.7|7162.2|7159.2|638
1653040800000|2022-05-20 10:00:00|7167.2|7164.2|7167.7|7164.7|7170.7|7167.7|7163.7|7160.7|311
1653044400000|2022-05-20 11:00:00|7168.2|7165.2|7173.2|7170.2|7175.7|7172.7|7162.7|7159.7|555
1653048000000|2022-05-20 12:00:00|7172.7|7169.7|7162.2|7159.2|7174.7|7171.7|7154.7|7151.7|399
1653051600000|2022-05-20 13:00:00|7161.7|7158.7|7153.7|7150.7|7165.2|7162.2|7147.7|7144.7|1296
1653055200000|2022-05-20 14:00:00|7153.2|7150.2|7120.7|7117.7|7157.2|7154.2|7119.7|7116.7|1781
1653058800000|2022-05-20 15:00:00|7120.2|7117.2|7107.7|7104.7|7125.7|7122.7|7104.7|7101.7|1184
1653062400000|2022-05-20 16:00:00|7107.2|7104.2|7087.2|7084.2|7111.7|7108.7|7079.7|7076.7|1228
1653066000000|2022-05-20 17:00:00|7086.7|7083.7|7091.2|7088.2|7096.2|7093.2|7067.2|7064.2|830
1653069600000|2022-05-20 18:00:00|7091.7|7088.7|7091.7|7088.7|7103.2|7100.2|7074.7|7071.7|476
1653073200000|2022-05-20 19:00:00|7092.2|7089.2|7135.7|7132.7|7140.2|7137.2|7080.7|7077.7|1742
1653076800000|2022-05-20 20:00:00|7135.2|7132.2|7134.2|7131.2|7140.2|7137.2|7130.2|7127.2|386
1653256800000|2022-05-22 22:00:00|7187|7183|7171.5|7167.5|7187|7183|7162.4|7158.4|0
1653260400000|2022-05-22 23:00:00|7171.4|7167.4|7187.2|7185.2|7188.2|7186.2|7158.2|7156.2|1184
1653264000000|2022-05-23 00:00:00|7184.2|7182.2|7165.7|7164.7|7187.2|7185.7|7153.7|7152.7|4374
1653267600000|2022-05-23 01:00:00|7166.2|7165.2|7162.7|7161.7|7194.7|7193.7|7161.2|7160.2|3626
1653271200000|2022-05-23 02:00:00|7161.7|7160.7|7147.4|7146.4|7165.2|7164.2|7141.4|7140.4|2947
1653274800000|2022-05-23 03:00:00|7147.9|7146.9|7139.4|7138.4|7152.4|7151.4|7133.4|7132.4|2370
1653278400000|2022-05-23 04:00:00|7140.4|7139.4|7141.4|7140.4|7148.4|7147.4|7138.4|7137.4|2043
1653282000000|2022-05-23 05:00:00|7140.9|7139.9|7148.4|7147.4|7153.9|7152.9|7134.4|7133.4|3452
1653285600000|2022-05-23 06:00:00|7148.5|7146.5|7160.5|7156.5|7162.8|7160.5|7144.5|7142.5|4706
1653289200000|2022-05-23 07:00:00|7160.8|7156.8|7146.5|7143.5|7162.6|7158.6|7139|7136|891
1653292800000|2022-05-23 08:00:00|7146|7143|7120|7117|7153|7150|7114|7111|1031
1653296400000|2022-05-23 09:00:00|7120.5|7117.5|7124.5|7121.5|7134|7131|7113|7110|722
1653300000000|2022-05-23 10:00:00|7125|7122|7147|7144|7147.5|7144.5|7123|7120|270
1653303600000|2022-05-23 11:00:00|7146.5|7143.5|7137.5|7134.5|7147|7144|7131|7128|453
1653307200000|2022-05-23 12:00:00|7138|7135|7136|7133|7141.5|7138.5|7131.5|7128.5|1008
1653310800000|2022-05-23 13:00:00|7136.5|7133.5|7129|7126|7145|7142|7120|7117|1227
1653314400000|2022-05-23 14:00:00|7129.5|7126.5|7145|7142|7152.5|7149.5|7115|7112|1539
1653318000000|2022-05-23 15:00:00|7146|7143|7168.5|7165.5|7173|7170|7144|7141|1110
1653321600000|2022-05-23 16:00:00|7169|7166|7160|7157|7176|7173|7154|7151|363
1653325200000|2022-05-23 17:00:00|7159.5|7156.5|7163|7160|7166|7163|7145.5|7142.5|519
1653328800000|2022-05-23 18:00:00|7163.5|7160.5|7162.5|7159.5|7170.5|7167.5|7158|7155|647
1653332400000|2022-05-23 19:00:00|7163|7160|7167|7164|7175|7172|7155|7152|1638
1653336000000|2022-05-23 20:00:00|7167.5|7164.5|7173.5|7170.5|7175|7172|7166|7163|311
1653339600000|2022-05-23 21:00:00|7173.3|7169.3|7146.4|7142.4|7173.4|7169.4|7139.6|7135.6|0
1653343200000|2022-05-23 22:00:00|7136.1|7132.1|7143.3|7139.3|7145.2|7141.2|7106.9|7102.9|0
1653346800000|2022-05-23 23:00:00|7143.8|7139.8|7157.5|7155.5|7163.5|7161.5|7135.7|7131.7|965
1653350400000|2022-05-24 00:00:00|7156.5|7154.5|7143|7142|7160|7159|7139|7138|3682
1653354000000|2022-05-24 01:00:00|7143.5|7142.5|7165|7164|7167|7166|7128|7127|3316
1653357600000|2022-05-24 02:00:00|7165.5|7164.5|7150|7149|7166.5|7165.5|7145|7144|2379
1653361200000|2022-05-24 03:00:00|7149.5|7148.5|7156|7155|7157.5|7156.5|7146|7145|1567
1653364800000|2022-05-24 04:00:00|7156.5|7155.5|7145|7144|7163|7162|7143|7142|1947
1653368400000|2022-05-24 05:00:00|7145.5|7144.5|7128|7127|7146|7145|7122.5|7121.5|2987
1653372000000|2022-05-24 06:00:00|7128.5|7126.5|7111.8|7107.8|7131.5|7129.5|7103.3|7099.3|4771
1653375600000|2022-05-24 07:00:00|7112.2|7108.2|7117.5|7114.5|7130.5|7127.5|7103.5|7100.5|1492
1653379200000|2022-05-24 08:00:00|7117|7114|7118|7115|7128|7125|7114.5|7111.5|803
1653382800000|2022-05-24 09:00:00|7118.5|7115.5|7134|7131|7137|7134|7115.5|7112.5|423
1653386400000|2022-05-24 10:00:00|7134.5|7131.5|7140|7137|7144|7141|7130.5|7127.5|342
1653390000000|2022-05-24 11:00:00|7141|7138|7139|7136|7151.5|7148.5|7137|7134|518
1653393600000|2022-05-24 12:00:00|7139.5|7136.5|7147|7144|7151|7148|7137|7134|595
1653397200000|2022-05-24 13:00:00|7147.5|7144.5|7135|7132|7153|7150|7134.5|7131.5|1323
1653400800000|2022-05-24 14:00:00|7134.5|7131.5|7099|7096|7136|7133|7087|7084|2723
1653404400000|2022-05-24 15:00:00|7098.5|7095.5|7114|7111|7121|7118|7091|7088|1247
1653408000000|2022-05-24 16:00:00|7113.5|7110.5|7112.5|7109.5|7132.5|7129.5|7102|7099|477
1653411600000|2022-05-24 17:00:00|7113|7110|7121|7118|7127|7124|7100|7097|454
1653415200000|2022-05-24 18:00:00|7121.5|7118.5|7115|7112|7136|7133|7107|7104|786
1653418800000|2022-05-24 19:00:00|7114.5|7111.5|7131|7128|7146|7143|7113|7110|1859
1653422400000|2022-05-24 20:00:00|7131.5|7128.5|7134|7131|7139|7136|7127|7124|418
1653426000000|2022-05-24 21:00:00|7134.7|7130.7|7137.7|7133.7|7138.2|7134.2|7133.8|7129.8|0
1653429600000|2022-05-24 22:00:00|7137.4|7133.4|7146.9|7142.9|7153.9|7149.9|7137.4|7133.4|0
1653433200000|2022-05-24 23:00:00|7147.8|7143.8|7149.5|7147.5|7154.5|7152.5|7143.3|7139.3|1028
1653436800000|2022-05-25 00:00:00|7148.5|7146.5|7167|7166|7170|7169|7140|7139|4266
1653440400000|2022-05-25 01:00:00|7167.5|7166.5|7185|7184|7186|7185|7167|7166|3717
1653444000000|2022-05-25 02:00:00|7184|7183|7170|7169|7187|7186|7168|7167|2939
1653447600000|2022-05-25 03:00:00|7170.5|7169.5|7186|7185|7189|7188|7169|7168|2036
1653451200000|2022-05-25 04:00:00|7187|7186|7175|7174|7187|7186|7175|7174|2359
1653454800000|2022-05-25 05:00:00|7176|7175|7168|7167|7182|7181|7167|7166|3666
1653458400000|2022-05-25 06:00:00|7167.2|7165.2|7161.8|7157.8|7170.2|7168.2|7141.2|7139.2|6837
1653462000000|2022-05-25 07:00:00|7161.6|7157.6|7143.7|7140.7|7161.8|7157.8|7139.7|7136.7|1508
1653465600000|2022-05-25 08:00:00|7143.2|7140.2|7136.2|7133.2|7145.7|7142.7|7129.7|7126.7|946
1653469200000|2022-05-25 09:00:00|7135.7|7132.7|7141.7|7138.7|7143.7|7140.7|7124.7|7121.7|559
1653472800000|2022-05-25 10:00:00|7140.7|7137.7|7133.2|7130.2|7147.7|7144.7|7132.7|7129.7|453
1653476400000|2022-05-25 11:00:00|7133.7|7130.7|7122.2|7119.2|7139.7|7136.7|7113.7|7110.7|856
1653480000000|2022-05-25 12:00:00|7122.7|7119.7|7132.7|7129.7|7134.7|7131.7|7117.7|7114.7|613
1653483600000|2022-05-25 13:00:00|7131.7|7128.7|7150.7|7147.7|7157.7|7154.7|7130.7|7127.7|1150
1653487200000|2022-05-25 14:00:00|7151.2|7148.2|7159.2|7156.2|7169.2|7166.2|7140.7|7137.7|1400
1653490800000|2022-05-25 15:00:00|7159.7|7156.7|7152.7|7149.7|7162.2|7159.2|7145.7|7142.7|901
1653494400000|2022-05-25 16:00:00|7152.2|7149.2|7150.7|7147.7|7157.2|7154.2|7135.7|7132.7|434
1653498000000|2022-05-25 17:00:00|7150.2|7147.2|7150.7|7147.7|7155.2|7152.2|7139.7|7136.7|281
1653501600000|2022-05-25 18:00:00|7151.2|7148.2|7169.7|7166.7|7172.7|7169.7|7132.7|7129.7|940
1653505200000|2022-05-25 19:00:00|7169.2|7166.2|7165.2|7162.2|7183.7|7180.7|7157.7|7154.7|836
1653508800000|2022-05-25 20:00:00|7164.7|7161.7|7157.2|7154.2|7167.7|7164.7|7149.2|7146.2|443
1653512400000|2022-05-25 21:00:00|7159|7155|7164|7160|7164.5|7160.5|7158.9|7154.9|0
1653516000000|2022-05-25 22:00:00|7166.1|7162.1|7172.6|7168.6|7173.2|7169.2|7164.6|7160.6|0
1653519600000|2022-05-25 23:00:00|7172.9|7168.9|7157.2|7155.2|7176.6|7172.6|7154.7|7152.7|733
1653523200000|2022-05-26 00:00:00|7157.7|7155.7|7157.2|7156.2|7181.7|7180.7|7150.7|7149.7|4449
1653526800000|2022-05-26 01:00:00|7156.7|7155.7|7121.7|7120.7|7164.2|7163.2|7115.2|7114.2|3717
1653530400000|2022-05-26 02:00:00|7122.2|7121.2|7127.7|7126.7|7130.2|7129.2|7115.7|7114.7|2182
1653534000000|2022-05-26 03:00:00|7128.2|7127.2|7131.7|7130.7|7131.7|7130.7|7114.7|7113.7|2287
1653537600000|2022-05-26 04:00:00|7131.2|7130.2|7114.7|7113.7|7132.2|7131.2|7112.7|7111.7|2141
1653541200000|2022-05-26 05:00:00|7114.2|7113.2|7116.7|7115.7|7123.7|7122.7|7112.7|7111.7|3516
1653544800000|2022-05-26 06:00:00|7116.9|7114.9|7113.4|7109.4|7118.9|7116.9|7102.9|7100.9|4766
1653548400000|2022-05-26 07:00:00|7113.2|7109.2|7133.4|7130.4|7135.4|7132.4|7113.2|7109.2|1043
1653552000000|2022-05-26 08:00:00|7132.9|7129.9|7119.4|7116.4|7133.4|7130.4|7110.9|7107.9|504
1653555600000|2022-05-26 09:00:00|7118.9|7115.9|7128.4|7125.4|7130.4|7127.4|7112.4|7109.4|502
1653559200000|2022-05-26 10:00:00|7128.9|7125.9|7128.4|7125.4|7131.4|7128.4|7120.9|7117.9|402
1653562800000|2022-05-26 11:00:00|7128.9|7125.9|7139.4|7136.4|7144.4|7141.4|7128.4|7125.4|544
1653566400000|2022-05-26 12:00:00|7138.9|7135.9|7144.4|7141.4|7146.4|7143.4|7132.9|7129.9|754
1653570000000|2022-05-26 13:00:00|7143.9|7140.9|7163.4|7160.4|7167.4|7164.4|7136.4|7133.4|1545
1653573600000|2022-05-26 14:00:00|7165.4|7162.4|7178.4|7175.4|7182.4|7179.4|7162.4|7159.4|1506
1653577200000|2022-05-26 15:00:00|7178.9|7175.9|7176.4|7173.4|7182.4|7179.4|7169.4|7166.4|974
1653580800000|2022-05-26 16:00:00|7175.9|7172.9|7188.4|7185.4|7188.4|7185.4|7174.4|7171.4|358
1653584400000|2022-05-26 17:00:00|7187.9|7184.9|7186.4|7183.4|7192.4|7189.4|7180.9|7177.9|448
1653588000000|2022-05-26 18:00:00|7185.9|7182.9|7184.4|7181.4|7190.4|7187.4|7179.4|7176.4|392
1653591600000|2022-05-26 19:00:00|7183.9|7180.9|7179.9|7176.9|7194.4|7191.4|7173.4|7170.4|1177
1653595200000|2022-05-26 20:00:00|7179.4|7176.4|7177.4|7174.4|7181.4|7178.4|7175.4|7172.4|251
1653598800000|2022-05-26 21:00:00|7178.3|7174.3|7174.5|7170.5|7180.1|7176.1|7174.4|7170.4|0
1653602400000|2022-05-26 22:00:00|7172.9|7168.9|7181.2|7177.2|7186.9|7182.9|7172.4|7168.4|0
1653606000000|2022-05-26 23:00:00|7181.1|7177.1|7197.9|7195.9|7200.4|7198.4|7179.3|7175.3|1018
1653609600000|2022-05-27 00:00:00|7198.9|7196.9|7176.4|7175.4|7198.9|7197.9|7165.9|7164.9|6479
1653613200000|2022-05-27 01:00:00|7175.9|7174.9|7168.5|7167.5|7188.4|7187.4|7166.5|7165.5|3752
1653616800000|2022-05-27 02:00:00|7168|7167|7165.5|7164.5|7172.5|7171.5|7158|7157|2648
1653620400000|2022-05-27 03:00:00|7165|7164|7175.5|7174.5|7177.5|7176.5|7164.5|7163.5|2073
1653624000000|2022-05-27 04:00:00|7176|7175|7180.5|7179.5|7188.5|7187.5|7176|7175|2353
1653627600000|2022-05-27 05:00:00|7180|7179|7185.5|7184.5|7188.5|7187.5|7180|7179|3452
1653631200000|2022-05-27 06:00:00|7185.9|7183.9|7197.8|7193.8|7198.5|7194.5|7181.9|7179.9|3741
1653634800000|2022-05-27 07:00:00|7197.6|7193.6|7198.4|7195.4|7202.4|7198.4|7186.9|7183.9|1369
1653638400000|2022-05-27 08:00:00|7198.9|7195.9|7207.4|7204.4|7214.4|7211.4|7192.4|7189.4|977
1653642000000|2022-05-27 09:00:00|7207.9|7204.9|7213.4|7210.4|7215.4|7212.4|7198.4|7195.4|574
1653645600000|2022-05-27 10:00:00|7212.9|7209.9|7214.9|7211.9|7214.9|7211.9|7204.4|7201.4|385
1653649200000|2022-05-27 11:00:00|7214.4|7211.4|7203.4|7200.4|7214.4|7211.4|7203.4|7200.4|608
1653652800000|2022-05-27 12:00:00|7202.4|7199.4|7223.4|7220.4|7225.4|7222.4|7201.4|7198.4|780
1653656400000|2022-05-27 13:00:00|7224.4|7221.4|7243.4|7240.4|7243.4|7240.4|7215.4|7212.4|1507
1653660000000|2022-05-27 14:00:00|7242.9|7239.9|7240.4|7237.4|7248.4|7245.4|7235.9|7232.9|1723
1653663600000|2022-05-27 15:00:00|7240.9|7237.9|7251.4|7248.4|7253.4|7250.4|7236.4|7233.4|688
1653667200000|2022-05-27 16:00:00|7250.9|7247.9|7250.4|7247.4|7253.4|7250.4|7245.4|7242.4|370
1653670800000|2022-05-27 17:00:00|7249.9|7246.9|7251.4|7248.4|7252.4|7249.4|7246.9|7243.9|282
1653674400000|2022-05-27 18:00:00|7250.9|7247.9|7260.4|7257.4|7261.4|7258.4|7250.4|7247.4|444
1653678000000|2022-05-27 19:00:00|7259.9|7256.9|7267.4|7264.4|7268.4|7265.4|7259.4|7256.4|713
1653681600000|2022-05-27 20:00:00|7266.9|7263.9|7272.9|7269.9|7275.4|7272.4|7265.4|7262.4|398
1653861600000|2022-05-29 22:00:00|7268.3|7264.3|7272.6|7268.6|7274.5|7270.5|7263.6|7259.6|0
1653865200000|2022-05-29 23:00:00|7272.8|7268.8|7271.9|7269.9|7285.9|7283.9|7270.9|7266.9|1369
1653868800000|2022-05-30 00:00:00|7273.9|7271.9|7256.4|7255.4|7279.4|7277.4|7252.4|7251.4|5469
1653872400000|2022-05-30 01:00:00|7257.4|7256.4|7242.4|7241.4|7258.9|7257.9|7239.4|7238.4|3300
1653876000000|2022-05-30 02:00:00|7241.9|7240.9|7249.5|7248.5|7256.5|7255.5|7238.5|7237.5|3421
1653879600000|2022-05-30 03:00:00|7250|7249|7266.5|7265.5|7266.5|7265.5|7248.5|7247.5|2821
1653883200000|2022-05-30 04:00:00|7266|7265|7274.5|7273.5|7283.5|7282.5|7264.5|7263.5|4371
1653886800000|2022-05-30 05:00:00|7275.5|7274.5|7286.5|7285.5|7288.5|7287.5|7272.5|7271.5|4229
1653890400000|2022-05-30 06:00:00|7286.8|7284.8|7290.3|7286.3|7299.5|7295.5|7284.8|7282.8|5356
1653894000000|2022-05-30 07:00:00|7290.6|7286.6|7297.3|7294.3|7300.3|7297.3|7287.8|7283.8|1020
1653897600000|2022-05-30 08:00:00|7297.8|7294.8|7287.3|7284.3|7301.3|7298.3|7286.3|7283.3|707
1653901200000|2022-05-30 09:00:00|7287.8|7284.8|7288.3|7285.3|7290.3|7287.3|7280.3|7277.3|1032
1653904800000|2022-05-30 10:00:00|7288.8|7285.8|7284.3|7281.3|7289.3|7286.3|7278.3|7275.3|567
1653908400000|2022-05-30 11:00:00|7283.8|7280.8|7282.3|7279.3|7284.3|7281.3|7277.3|7274.3|274
1653912000000|2022-05-30 12:00:00|7281.8|7278.8|7286.3|7283.3|7286.3|7283.3|7277.3|7274.3|510
1653915600000|2022-05-30 13:00:00|7286.8|7283.8|7281.3|7278.3|7289.3|7286.3|7274.3|7271.3|496
1653919200000|2022-05-30 14:00:00|7280.3|7277.3|7285.3|7282.3|7288.3|7285.3|7277.8|7274.8|396
1653922800000|2022-05-30 15:00:00|7284.3|7281.3|7284.3|7281.3|7290.3|7287.3|7278.3|7275.3|639
1653926400000|2022-05-30 16:00:00|7284.8|7281.8|7285.8|7282.8|7291.3|7288.3|7282.3|7279.3|149
1653930000000|2022-05-30 17:00:00|7286.3|7283.3|7286.8|7283.8|7288.3|7285.3|7284.8|7281.8|22
1653933600000|2022-05-30 18:00:00|7286.3|7283.3|7287.8|7284.8|7289.3|7286.3|7286.3|7283.3|37
1653937200000|2022-05-30 19:00:00|7288.3|7285.3|7288.8|7285.8|7289.8|7286.8|7285.8|7282.8|47
1653940800000|2022-05-30 20:00:00|7289.3|7286.3|7283.3|7280.3|7289.8|7286.8|7282.8|7279.8|49
1653944400000|2022-05-30 21:00:00|7284.1|7280.1|7284.7|7280.7|7284.8|7280.8|7284.1|7280.1|0
1653948000000|2022-05-30 22:00:00|7280.8|7276.8|7281.7|7277.7|7284|7280|7271.5|7267.5|0
1653951600000|2022-05-30 23:00:00|7281.5|7277.5|7282.8|7280.8|7295.3|7293.3|7277.8|7273.9|682
1653955200000|2022-05-31 00:00:00|7282.3|7280.3|7267.8|7266.8|7288.8|7287.8|7257.3|7256.3|4159
1653958800000|2022-05-31 01:00:00|7267.3|7266.3|7266.9|7265.9|7278.8|7277.8|7260.8|7259.8|3243
1653962400000|2022-05-31 02:00:00|7266.4|7265.4|7256.4|7255.4|7272.4|7271.4|7250.4|7249.4|2578
1653966000000|2022-05-31 03:00:00|7256.9|7255.9|7239.4|7238.4|7256.9|7255.9|7234.4|7233.4|4250
1653969600000|2022-05-31 04:00:00|7239.9|7238.9|7248.4|7247.4|7249.4|7248.4|7239.4|7238.4|2890
1653973200000|2022-05-31 05:00:00|7249.4|7248.4|7225.4|7224.4|7249.4|7248.4|7220.4|7219.4|8401
1653976800000|2022-05-31 06:00:00|7225.9|7223.9|7199|7195|7226.9|7224.9|7185.5|7181.5|14924
1653980400000|2022-05-31 07:00:00|7198.8|7194.8|7210.4|7207.4|7212.4|7209.4|7187.8|7183.8|1809
1653984000000|2022-05-31 08:00:00|7210.9|7207.9|7229.4|7226.4|7236.4|7233.4|7210.9|7207.9|1267
1653987600000|2022-05-31 09:00:00|7228.9|7225.9|7211.4|7208.4|7228.9|7225.9|7198.4|7195.4|1204
1653991200000|2022-05-31 10:00:00|7210.9|7207.9|7206.4|7203.4|7214.4|7211.4|7202.4|7199.4|783
1653994800000|2022-05-31 11:00:00|7206.9|7203.9|7209.4|7206.4|7214.4|7211.4|7203.4|7200.4|803
1653998400000|2022-05-31 12:00:00|7209.9|7206.9|7194.4|7191.4|7210.4|7207.4|7194.4|7191.4|1075
1654002000000|2022-05-31 13:00:00|7194.9|7191.9|7186.9|7183.9|7205.4|7202.4|7181.4|7178.4|1795
1654005600000|2022-05-31 14:00:00|7186.4|7183.4|7198.4|7195.4|7200.4|7197.4|7174.9|7171.9|1750
1654009200000|2022-05-31 15:00:00|7197.9|7194.9|7212.4|7209.4|7214.4|7211.4|7176.4|7173.4|1499
1654012800000|2022-05-31 16:00:00|7212.9|7209.9|7210.4|7207.4|7219.4|7216.4|7202.4|7199.4|709
1654016400000|2022-05-31 17:00:00|7209.9|7206.9|7213.9|7210.9|7214.4|7211.4|7195.4|7192.4|397
1654020000000|2022-05-31 18:00:00|7213.4|7210.4|7186.4|7183.4|7215.4|7212.4|7180.4|7177.4|513
1654023600000|2022-05-31 19:00:00|7185.9|7182.9|7181.4|7178.4|7198.9|7195.9|7178.4|7175.4|1008
1654027200000|2022-05-31 20:00:00|7180.9|7177.9|7186.4|7183.4|7189.4|7186.4|7176.9|7173.9|317
1654030800000|2022-05-31 21:00:00|7187.9|7183.9|7191.2|7187.2|7192.1|7188.1|7187.5|7183.5|0
1654034400000|2022-05-31 22:00:00|7191.4|7187.4|7203|7199|7204.1|7200.1|7190.9|7186.9|0
1654038000000|2022-05-31 23:00:00|7203.3|7199.3|7228.9|7226.9|7231.9|7229.9|7198.5|7194.5|1763
1654041600000|2022-06-01 00:00:00|7230.9|7228.9|7215.4|7214.4|7243.4|7242.4|7214.4|7213.4|6377
1654045200000|2022-06-01 01:00:00|7215.9|7214.9|7227.5|7226.5|7236.4|7235.4|7215.4|7214.4|3393
1654048800000|2022-06-01 02:00:00|7228|7227|7205.5|7204.5|7234.5|7233.5|7204.5|7203.5|2849
1654052400000|2022-06-01 03:00:00|7206|7205|7220.5|7219.5|7221.5|7220.5|7202|7201|2856
1654056000000|2022-06-01 04:00:00|7220|7219|7229.5|7228.5|7230|7229|7211.5|7210.5|2566
1654059600000|2022-06-01 05:00:00|7230|7229|7216.5|7215.5|7237|7236|7208.5|7207.5|4573
1654063200000|2022-06-01 06:00:00|7217|7215|7240.9|7236.9|7242.9|7238.9|7214|7212|6178
1654066800000|2022-06-01 07:00:00|7240.3|7236.3|7229.5|7226.5|7245.7|7241.7|7226.5|7223.5|1599
1654070400000|2022-06-01 08:00:00|7230|7227|7220.5|7217.5|7232.5|7229.5|7213.5|7210.5|744
1654074000000|2022-06-01 09:00:00|7220|7217|7217.5|7214.5|7228|7225|7216.5|7213.5|680
1654077600000|2022-06-01 10:00:00|7218|7215|7205.5|7202.5|7220.5|7217.5|7203.5|7200.5|534
1654081200000|2022-06-01 11:00:00|7206|7203|7216.5|7213.5|7217.5|7214.5|7205.5|7202.5|346
1654084800000|2022-06-01 12:00:00|7217|7214|7220|7217|7230.5|7227.5|7216.5|7213.5|582
1654088400000|2022-06-01 13:00:00|7220.5|7217.5|7220|7217|7236.5|7233.5|7219|7216|1494
1654092000000|2022-06-01 14:00:00|7221.5|7218.5|7198.5|7195.5|7223|7220|7184.5|7181.5|2325
1654095600000|2022-06-01 15:00:00|7197.5|7194.5|7159.5|7156.5|7199|7196|7157.5|7154.5|1522
1654099200000|2022-06-01 16:00:00|7160|7157|7168|7165|7171.5|7168.5|7156.5|7153.5|463
1654102800000|2022-06-01 17:00:00|7168.5|7165.5|7183.5|7180.5|7190.5|7187.5|7166.5|7163.5|418
1654106400000|2022-06-01 18:00:00|7183|7180|7201.5|7198.5|7209.5|7206.5|7182.5|7179.5|1012
1654110000000|2022-06-01 19:00:00|7202|7199|7180|7177|7209|7206|7179.5|7176.5|963
1654113600000|2022-06-01 20:00:00|7179.5|7176.5|7178.5|7175.5|7183.5|7180.5|7178.5|7175.5|281
1654117200000|2022-06-01 21:00:00|7181.7|7177.7|7183.5|7179.5|7184.5|7180.5|7181|7177|0
1654120800000|2022-06-01 22:00:00|7185.6|7181.6|7178.8|7174.8|7189.4|7185.4|7178.2|7174.2|0
1654124400000|2022-06-01 23:00:00|7179.1|7175.1|7169|7167|7183.4|7179.4|7159|7157|919
1654128000000|2022-06-02 00:00:00|7168|7166|7156.5|7155.5|7174|7173|7147.5|7146.5|7084
1654131600000|2022-06-02 01:00:00|7157|7156|7170.6|7169.6|7172.1|7171.1|7150.5|7149.5|4040
1654135200000|2022-06-02 02:00:00|7170.1|7169.1|7158.6|7157.6|7172.6|7171.6|7157.6|7156.6|3537
1654138800000|2022-06-02 03:00:00|7159.6|7158.6|7160.6|7159.6|7162.6|7161.6|7146.6|7145.6|2554
1654142400000|2022-06-02 04:00:00|7159.6|7158.6|7163.6|7162.6|7164.6|7163.6|7156.6|7155.6|2486
1654146000000|2022-06-02 05:00:00|7164.6|7163.6|7165.6|7164.6|7169.6|7168.6|7152.6|7151.6|3592
1654149600000|2022-06-02 06:00:00|7166.1|7164.1|7178.7|7174.7|7179.3|7175.3|7165.1|7163.1|4742
1654153200000|2022-06-02 07:00:00|7178.5|7174.5|7179.1|7176.1|7188.6|7185.6|7175.6|7172.6|826
1654156800000|2022-06-02 08:00:00|7179.6|7176.6|7181.6|7178.6|7186.6|7183.6|7170.6|7167.6|760
1654160400000|2022-06-02 09:00:00|7180.6|7177.6|7185.1|7182.1|7188.6|7185.6|7176.6|7173.6|381
1654164000000|2022-06-02 10:00:00|7185.6|7182.6|7188.6|7185.6|7190.6|7187.6|7178.6|7175.6|249
1654167600000|2022-06-02 11:00:00|7188.1|7185.1|7183.6|7180.6|7188.6|7185.6|7181.6|7178.6|239
1654171200000|2022-06-02 12:00:00|7184.1|7181.1|7179.6|7176.6|7188.1|7185.1|7177.1|7174.1|627
1654174800000|2022-06-02 13:00:00|7180.1|7177.1|7170.1|7167.1|7182.6|7179.6|7162.6|7159.6|1684
1654178400000|2022-06-02 14:00:00|7169.6|7166.6|7187.6|7184.6|7188.6|7185.6|7163.6|7160.6|1523
1654182000000|2022-06-02 15:00:00|7187.1|7184.1|7209.1|7206.1|7217.6|7214.6|7185.6|7182.6|1073
1654185600000|2022-06-02 16:00:00|7209.6|7206.6|7224.1|7221.1|7226.6|7223.6|7206.1|7203.1|500
1654189200000|2022-06-02 17:00:00|7224.6|7221.6|7225.6|7222.6|7228.6|7225.6|7219.6|7216.6|295
1654192800000|2022-06-02 18:00:00|7226.1|7223.1|7225.6|7222.6|7234.6|7231.6|7223.6|7220.6|424
1654196400000|2022-06-02 19:00:00|7226.1|7223.1|7251.6|7248.6|7253.6|7250.6|7223.6|7220.6|2094
1654200000000|2022-06-02 20:00:00|7250.6|7247.6|7248.6|7245.6|7251.6|7248.6|7243.6|7240.6|262
1654203600000|2022-06-02 21:00:00|7246.5|7242.5|7243.9|7239.9|7246.9|7242.9|7243.8|7239.8|0
1654207200000|2022-06-02 22:00:00|7244|7240|7248.3|7244.3|7257.9|7253.9|7244|7240|0
1654210800000|2022-06-02 23:00:00|7248|7244|7254.1|7252.1|7259.1|7257.1|7242.1|7240.1|969
1654214400000|2022-06-03 00:00:00|7253.6|7251.6|7231.1|7230.1|7254.6|7253.6|7229.6|7228.6|5864
1654218000000|2022-06-03 01:00:00|7231.6|7230.6|7227.6|7226.6|7234.6|7233.6|7220.6|7219.6|3224
1654221600000|2022-06-03 02:00:00|7228.6|7227.6|7225.6|7224.6|7230.6|7229.6|7223.6|7222.6|2125
1654225200000|2022-06-03 03:00:00|7226.1|7225.1|7222.6|7221.6|7227.6|7226.6|7217.1|7216.1|2095
1654228800000|2022-06-03 04:00:00|7223.1|7222.1|7232.6|7231.6|7235.1|7234.1|7223.1|7222.1|2130
1654232400000|2022-06-03 05:00:00|7232.1|7231.1|7234.6|7233.6|7237.6|7236.6|7225.6|7224.6|2889
1654236000000|2022-06-03 06:00:00|7234|7232|7239.5|7235.5|7246|7244|7227|7225|4904
1654239600000|2022-06-03 07:00:00|7239.7|7235.7|7227|7224|7240.2|7236.2|7227|7224|617
1654243200000|2022-06-03 08:00:00|7227.5|7224.5|7229.5|7226.5|7233.5|7230.5|7223.5|7220.5|274
1654246800000|2022-06-03 09:00:00|7229|7226|7230.5|7227.5|7230.5|7227.5|7222.5|7219.5|126
1654250400000|2022-06-03 10:00:00|7230|7227|7221.5|7218.5|7230.5|7227.5|7220.5|7217.5|221
1654254000000|2022-06-03 11:00:00|7221|7218|7212|7209|7223.5|7220.5|7211|7208|290
1654257600000|2022-06-03 12:00:00|7211.5|7208.5|7215|7212|7232.5|7229.5|7209|7206|980
1654261200000|2022-06-03 13:00:00|7214.5|7211.5|7213|7210|7219.5|7216.5|7199.5|7196.5|1267
1654264800000|2022-06-03 14:00:00|7213.5|7210.5|7202.5|7199.5|7220|7217|7198.5|7195.5|1772
1654268400000|2022-06-03 15:00:00|7202|7199|7193.5|7190.5|7203.5|7200.5|7187|7184|1135
1654272000000|2022-06-03 16:00:00|7193|7190|7206.5|7203.5|7208.5|7205.5|7189.5|7186.5|532
1654275600000|2022-06-03 17:00:00|7206|7203|7190.5|7187.5|7213.5|7210.5|7189.5|7186.5|360
1654279200000|2022-06-03 18:00:00|7190|7187|7203|7200|7205.5|7202.5|7187.5|7184.5|517
1654282800000|2022-06-03 19:00:00|7203.5|7200.5|7205.5|7202.5|7209.5|7206.5|7195.5|7192.5|1437
1654286400000|2022-06-03 20:00:00|7206.5|7203.5|7207.5|7204.5|7210|7207|7200.5|7197.5|203
1654466400000|2022-06-05 22:00:00|7214.5|7210.5|7207.9|7203.9|7214.5|7210.5|7202.5|7198.5|0
1654470000000|2022-06-05 23:00:00|7208.1|7204.1|7205.5|7203.5|7212.9|7210|7197.5|7195.5|1122
1654473600000|2022-06-06 00:00:00|7205|7203|7204.8|7203.8|7222.5|7221.5|7198.8|7197.8|3808
1654477200000|2022-06-06 01:00:00|7203.8|7202.8|7212.8|7211.8|7213.8|7212.8|7191.8|7190.8|2254
1654480800000|2022-06-06 02:00:00|7213.3|7212.3|7206.8|7205.8|7216.3|7215.3|7206.8|7205.8|1741
1654484400000|2022-06-06 03:00:00|7206.3|7205.3|7210.3|7209.3|7215.8|7214.8|7204.8|7203.8|1408
1654488000000|2022-06-06 04:00:00|7209.8|7208.8|7215.8|7214.8|7219.8|7218.8|7209.8|7208.8|1833
1654491600000|2022-06-06 05:00:00|7216.8|7215.8|7203.8|7202.8|7217.8|7216.8|7200.8|7199.8|2713
1654495200000|2022-06-06 06:00:00|7204.3|7202.3|7213.8|7209.8|7215.7|7211.7|7202.3|7200.3|3891
1654498800000|2022-06-06 07:00:00|7214.1|7210.1|7227.8|7224.8|7227.8|7224.8|7212.2|7208.2|711
1654502400000|2022-06-06 08:00:00|7228.3|7225.3|7236.8|7233.8|7239.3|7236.3|7228.3|7225.3|441
1654506000000|2022-06-06 09:00:00|7237.3|7234.3|7227.8|7224.8|7237.3|7234.3|7225.8|7222.8|279
1654509600000|2022-06-06 10:00:00|7226.8|7223.8|7227.8|7224.8|7230.8|7227.8|7226.8|7223.8|283
1654513200000|2022-06-06 11:00:00|7226.8|7223.8|7229.8|7226.8|7230.8|7227.8|7221.8|7218.8|234
1654516800000|2022-06-06 12:00:00|7230.3|7227.3|7232.3|7229.3|7237.8|7234.8|7227.8|7224.8|340
1654520400000|2022-06-06 13:00:00|7232.8|7229.8|7228.3|7225.3|7233.8|7230.8|7215.8|7212.8|1032
1654524000000|2022-06-06 14:00:00|7227.8|7224.8|7239.3|7236.3|7239.8|7236.8|7226.8|7223.8|1132
1654527600000|2022-06-06 15:00:00|7239.8|7236.8|7213.8|7210.8|7240.8|7237.8|7210.8|7207.8|872
1654531200000|2022-06-06 16:00:00|7214.3|7211.3|7209.3|7206.3|7214.8|7211.8|7193.8|7190.8|502
1654534800000|2022-06-06 17:00:00|7208.8|7205.8|7219.8|7216.8|7219.8|7216.8|7199.8|7196.8|219
1654538400000|2022-06-06 18:00:00|7220.8|7217.8|7202.8|7199.8|7220.8|7217.8|7196.3|7193.3|319
1654542000000|2022-06-06 19:00:00|7203.3|7200.3|7209.8|7206.8|7213.8|7210.8|7195.3|7192.3|500
1654545600000|2022-06-06 20:00:00|7210.3|7207.3|7208.8|7205.8|7210.8|7207.8|7205.8|7202.8|138
1654549200000|2022-06-06 21:00:00|7209.9|7205.9|7211.6|7207.6|7211.6|7207.6|7208.9|7204.9|0
1654552800000|2022-06-06 22:00:00|7211.3|7207.3|7204.5|7200.5|7213.9|7209.9|7202.1|7198.1|0
1654556400000|2022-06-06 23:00:00|7204.6|7200.6|7203.3|7201.3|7218.3|7216.3|7202.8|7199.5|727
1654560000000|2022-06-07 00:00:00|7202.8|7200.8|7159.8|7158.8|7203.8|7202.8|7151.8|7150.8|5447
1654563600000|2022-06-07 01:00:00|7160.3|7159.3|7150.8|7149.8|7164.3|7163.3|7134.8|7133.8|5001
1654567200000|2022-06-07 02:00:00|7150.3|7149.3|7140.8|7139.8|7151.8|7150.8|7137.8|7136.8|2745
1654570800000|2022-06-07 03:00:00|7140.3|7139.3|7133.8|7132.8|7145.8|7144.8|7132.8|7131.8|2628
1654574400000|2022-06-07 04:00:00|7134.3|7133.3|7094.8|7093.8|7141.8|7140.8|7076.8|7075.8|8185
1654578000000|2022-06-07 05:00:00|7094.3|7093.3|7087.8|7086.8|7110.3|7109.3|7087.8|7086.8|7068
1654581600000|2022-06-07 06:00:00|7088.3|7086.3|7098.3|7094.3|7104.6|7101.3|7088.3|7086.3|5301
1654585200000|2022-06-07 07:00:00|7098.1|7094.1|7110.8|7107.8|7118.3|7115.3|7097.7|7093.7|1411
1654588800000|2022-06-07 08:00:00|7111.3|7108.3|7115.8|7112.8|7119.8|7116.8|7104.8|7101.8|968
1654592400000|2022-06-07 09:00:00|7115.3|7112.3|7111.3|7108.3|7117.8|7114.8|7104.8|7101.8|529
1654596000000|2022-06-07 10:00:00|7111.8|7108.8|7101.8|7098.8|7115.8|7112.8|7099.3|7096.3|345
1654599600000|2022-06-07 11:00:00|7102.8|7099.8|7101.8|7098.8|7106.8|7103.8|7088.8|7085.8|902
1654603200000|2022-06-07 12:00:00|7102.3|7099.3|7090.8|7087.8|7103.8|7100.8|7090.8|7087.8|520
1654606800000|2022-06-07 13:00:00|7090.3|7087.3|7108.3|7105.3|7115.8|7112.8|7085.8|7082.8|1290
1654610400000|2022-06-07 14:00:00|7108.8|7105.8|7139.8|7136.8|7147.8|7144.8|7107.3|7104.3|2028
1654614000000|2022-06-07 15:00:00|7140.3|7137.3|7133.8|7130.8|7143.8|7140.8|7127.3|7124.3|830
1654617600000|2022-06-07 16:00:00|7134.3|7131.3|7137.3|7134.3|7138.8|7135.8|7124.8|7121.8|340
1654621200000|2022-06-07 17:00:00|7137.8|7134.8|7139.8|7136.8|7144.8|7141.8|7135.8|7132.8|240
1654624800000|2022-06-07 18:00:00|7140.3|7137.3|7140.8|7137.8|7151.8|7148.8|7134.8|7131.8|713
1654628400000|2022-06-07 19:00:00|7140.3|7137.3|7154.8|7151.8|7158.8|7155.8|7138.8|7135.8|1276
1654632000000|2022-06-07 20:00:00|7154.3|7151.3|7147.8|7144.8|7155.8|7152.8|7145.8|7142.8|260
1654635600000|2022-06-07 21:00:00|7147.6|7143.6|7148.8|7144.8|7149|7145|7146.4|7142.4|0
1654639200000|2022-06-07 22:00:00|7148|7144|7148.1|7144.1|7154.1|7150.1|7146.3|7142.3|0
1654642800000|2022-06-07 23:00:00|7148.2|7144.2|7144.3|7142.3|7150.5|7146.5|7134.3|7132.3|1083
1654646400000|2022-06-08 00:00:00|7144.8|7142.8|7148.8|7147.8|7165.8|7164.8|7128.8|7127.8|8002
1654650000000|2022-06-08 01:00:00|7149.3|7148.3|7138.7|7137.7|7163.8|7162.8|7138.7|7137.7|5322
1654653600000|2022-06-08 02:00:00|7139.2|7138.2|7145.7|7144.7|7156.7|7155.7|7136.7|7135.7|3406
1654657200000|2022-06-08 03:00:00|7146.7|7145.7|7121.7|7120.7|7147.7|7146.7|7121.7|7120.7|2740
1654660800000|2022-06-08 04:00:00|7121.2|7120.2|7116.7|7115.7|7132.7|7131.7|7113.7|7112.7|3710
1654664400000|2022-06-08 05:00:00|7116.2|7115.2|7127.7|7126.7|7130.7|7129.7|7115.7|7114.7|2766
1654668000000|2022-06-08 06:00:00|7128.2|7126.2|7129.1|7125.1|7135.1|7131.1|7119.2|7117.2|5208
1654671600000|2022-06-08 07:00:00|7129.3|7125.3|7120.2|7117.2|7129.3|7125.3|7112.3|7108.3|2439
1654675200000|2022-06-08 08:00:00|7119.7|7116.7|7121.2|7118.2|7126.7|7123.7|7115.7|7112.7|1749
1654678800000|2022-06-08 09:00:00|7120.7|7117.7|7116.7|7113.7|7120.7|7117.7|7110.7|7107.7|1178
1654682400000|2022-06-08 10:00:00|7116.2|7113.2|7112.7|7109.7|7116.7|7113.7|7106.2|7103.2|383
1654686000000|2022-06-08 11:00:00|7112.2|7109.2|7108.7|7105.7|7118.7|7115.7|7108.7|7105.7|327
1654689600000|2022-06-08 12:00:00|7107.7|7104.7|7100.7|7097.7|7110.7|7107.7|7099.7|7096.7|1995
1654693200000|2022-06-08 13:00:00|7100.2|7097.2|7112.7|7109.7|7116.7|7113.7|7095.7|7092.7|1119
1654696800000|2022-06-08 14:00:00|7112.2|7109.2|7103.2|7100.2|7112.7|7109.7|7091.7|7088.7|1695
1654700400000|2022-06-08 15:00:00|7103.7|7100.7|7107.7|7104.7|7109.2|7106.2|7100.7|7097.7|1479
1654704000000|2022-06-08 16:00:00|7107.2|7104.2|7093.7|7090.7|7111.7|7108.7|7084.7|7081.7|1852
1654707600000|2022-06-08 17:00:00|7093.2|7090.2|7082.7|7079.7|7097.7|7094.7|7076.7|7073.7|1821
1654711200000|2022-06-08 18:00:00|7082.2|7079.2|7078.7|7075.7|7086.7|7083.7|7070.2|7067.2|1965
1654714800000|2022-06-08 19:00:00|7078.2|7075.2|7079.2|7076.2|7083.7|7080.7|7071.7|7068.7|1506
1654718400000|2022-06-08 20:00:00|7079.7|7076.7|7078.7|7075.7|7082.7|7079.7|7077.7|7074.7|106
1654722000000|2022-06-08 21:00:00|7080.5|7076.5|7081.7|7077.7|7082.7|7078.7|7080.3|7076.3|0
1654725600000|2022-06-08 22:00:00|7080.6|7076.6|7085.1|7081.1|7085.5|7081.5|7077.6|7073.6|0
1654729200000|2022-06-08 23:00:00|7085.3|7081.3|7086.7|7084.7|7087.9|7085.2|7080.2|7078.2|925
1654732800000|2022-06-09 00:00:00|7087.2|7085.2|7042.2|7041.2|7087.2|7085.2|7041.7|7040.7|6583
1654736400000|2022-06-09 01:00:00|7041.7|7040.7|7039.7|7038.7|7045.2|7044.2|7022.7|7021.7|4752
1654740000000|2022-06-09 02:00:00|7040.2|7039.2|7052.7|7051.7|7053.7|7052.7|7036.7|7035.7|3028
1654743600000|2022-06-09 03:00:00|7053.2|7052.2|7058.7|7057.7|7060.7|7059.7|7051.7|7050.7|2554
1654747200000|2022-06-09 04:00:00|7059.2|7058.2|7049.7|7048.7|7061.7|7060.7|7047.7|7046.7|2408
1654750800000|2022-06-09 05:00:00|7049.2|7048.2|7036.7|7035.7|7049.2|7048.2|7033.7|7032.7|3889
1654754400000|2022-06-09 06:00:00|7037.2|7035.2|7030.3|7026.3|7039.2|7037.2|7015.7|7013.7|8334
1654758000000|2022-06-09 07:00:00|7030|7026|7038.7|7035.7|7042.2|7039.2|7023.2|7019.5|2324
1654761600000|2022-06-09 08:00:00|7038.2|7035.2|7048.7|7045.7|7048.7|7045.7|7028.7|7025.7|702
1654765200000|2022-06-09 09:00:00|7048.2|7045.2|7046.7|7043.7|7051.2|7048.2|7043.7|7040.7|334
1654768800000|2022-06-09 10:00:00|7047.2|7044.2|7055.7|7052.7|7063.2|7060.2|7043.7|7040.7|2423
1654772400000|2022-06-09 11:00:00|7054.7|7051.7|7039.2|7036.2|7067.7|7064.7|7035.7|7032.7|1035
1654776000000|2022-06-09 12:00:00|7038.7|7035.7|7018.7|7015.7|7040.7|7037.7|7012.7|7009.7|1096
1654779600000|2022-06-09 13:00:00|7019.7|7016.7|7032.7|7029.7|7034.7|7031.7|7009.2|7006.2|1713
1654783200000|2022-06-09 14:00:00|7033.2|7030.2|7016.2|7013.2|7033.2|7030.2|7010.7|7007.7|1774
1654786800000|2022-06-09 15:00:00|7016.7|7013.7|7016.7|7013.7|7020.7|7017.7|7004.7|7001.7|1113
1654790400000|2022-06-09 16:00:00|7017.2|7014.2|7019.7|7016.7|7020.7|7017.7|7006.7|7003.7|479
1654794000000|2022-06-09 17:00:00|7020.2|7017.2|7015.2|7012.2|7022.7|7019.7|7004.7|7001.7|365
1654797600000|2022-06-09 18:00:00|7015.7|7012.7|6996.7|6993.7|7015.7|7012.7|6996.2|6993.2|497
1654801200000|2022-06-09 19:00:00|6996.2|6993.2|6959.2|6956.2|6997.7|6994.7|6959.2|6956.2|1767
1654804800000|2022-06-09 20:00:00|6958.7|6955.7|6964.2|6961.2|6965.7|6962.7|6958.7|6955.7|365
1654808400000|2022-06-09 21:00:00|6964.7|6960.7|6967.7|6963.7|6968.2|6964.2|6963.2|6959.2|0
1654812000000|2022-06-09 22:00:00|6968.3|6964.3|6965.8|6961.8|6968.9|6964.9|6962.4|6958.4|0
1654815600000|2022-06-09 23:00:00|6966.1|6962.1|6947.2|6945.2|6980.2|6978.2|6946.2|6944.2|1341
1654819200000|2022-06-10 00:00:00|6948.2|6946.2|6949.7|6948.7|6968.2|6967.2|6930.7|6929.7|8892
1654822800000|2022-06-10 01:00:00|6948.7|6947.7|6962.9|6961.9|6970.9|6969.9|6940.7|6939.7|4579
1654826400000|2022-06-10 02:00:00|6961.9|6960.9|6959.4|6958.4|6967.9|6966.9|6946.9|6945.9|3595
1654830000000|2022-06-10 03:00:00|6959.9|6958.9|6952.4|6951.4|6965.9|6964.9|6948.9|6947.9|3232
1654833600000|2022-06-10 04:00:00|6951.9|6950.9|6931.9|6930.9|6951.9|6950.9|6922.9|6921.9|3721
1654837200000|2022-06-10 05:00:00|6932.9|6931.9|6931.9|6930.9|6945.9|6944.9|6927.9|6926.9|5473
1654840800000|2022-06-10 06:00:00|6932.4|6930.4|6932.7|6928.7|6938.4|6936.4|6924.1|6920.1|7949
1654844400000|2022-06-10 07:00:00|6932.2|6928.2|6895.4|6892.4|6937.2|6933.2|6895.4|6892.4|1392
1654848000000|2022-06-10 08:00:00|6894.9|6891.9|6888.9|6885.9|6912.4|6909.4|6886.9|6883.9|1299
1654851600000|2022-06-10 09:00:00|6888.4|6885.4|6879.9|6876.9|6894.9|6891.9|6876.9|6873.9|604
1654855200000|2022-06-10 10:00:00|6880.4|6877.4|6870.9|6867.9|6882.9|6879.9|6865.9|6862.9|593
1654858800000|2022-06-10 11:00:00|6871.4|6868.4|6868.4|6865.4|6876.9|6873.9|6864.4|6861.4|771
1654862400000|2022-06-10 12:00:00|6868.9|6865.9|6826.9|6823.9|6876.9|6873.9|6826.9|6823.9|3718
1654866000000|2022-06-10 13:00:00|6827.4|6824.4|6799.4|6796.4|6839.9|6836.9|6794.9|6791.9|2794
1654869600000|2022-06-10 14:00:00|6798.9|6795.9|6776.9|6773.9|6798.9|6795.9|6763.9|6760.9|3558
1654873200000|2022-06-10 15:00:00|6775.9|6772.9|6763.9|6760.9|6776.9|6773.9|6747.9|6744.9|2438
1654876800000|2022-06-10 16:00:00|6763.4|6760.4|6771.9|6768.9|6774.9|6771.9|6757.9|6754.9|1394
1654880400000|2022-06-10 17:00:00|6772.4|6769.4|6803.4|6800.4|6811.4|6808.4|6766.9|6763.9|1157
1654884000000|2022-06-10 18:00:00|6802.9|6799.9|6825.9|6822.9|6825.9|6822.9|6797.4|6794.4|1822
1654887600000|2022-06-10 19:00:00|6826.4|6823.4|6804.4|6801.4|6827.9|6824.9|6801.4|6798.4|1927
1654891200000|2022-06-10 20:00:00|6804.9|6801.9|6814.4|6811.4|6814.9|6811.9|6800.4|6797.4|894
1655071200000|2022-06-12 22:00:00|6768.6|6764.6|6772.3|6768.3|6781.5|6777.5|6765.4|6761.4|0
1655074800000|2022-06-12 23:00:00|6772.2|6768.2|6771|6767|6775.4|6771.4|6767.6|6763.6|0
1655078400000|2022-06-13 00:00:00|6771.3|6767.3|6740.6|6736.6|6772.6|6768.6|6739.5|6735.5|0
1655082000000|2022-06-13 01:00:00|6740.9|6736.9|6724.6|6720.6|6741.1|6737.1|6714.3|6710.3|0
1655085600000|2022-06-13 02:00:00|6724.7|6720.7|6737.3|6733.3|6739.4|6735.4|6724.7|6720.7|0
1655089200000|2022-06-13 03:00:00|6737.5|6733.5|6736.7|6732.7|6739.7|6735.7|6731.2|6727.2|0
1655092800000|2022-06-13 04:00:00|6737|6733|6726.5|6722.5|6744.8|6740.8|6723.2|6719.2|0
1655096400000|2022-06-13 05:00:00|6726.6|6722.6|6720.8|6716.8|6733.4|6729.4|6716.8|6712.8|0
1655100000000|2022-06-13 06:00:00|6720.2|6716.2|6711.8|6707.8|6727.4|6723.4|6695.1|6691.1|0
1655103600000|2022-06-13 07:00:00|6710.9|6706.9|6698.4|6695.4|6735.4|6732.4|6681.4|6678.4|5299
1655107200000|2022-06-13 08:00:00|6697.9|6694.9|6643.4|6640.4|6697.9|6694.9|6643.4|6640.4|1812
1655110800000|2022-06-13 09:00:00|6642.9|6639.9|6654.9|6651.9|6664.4|6661.4|6642.9|6639.9|3415
1655114400000|2022-06-13 10:00:00|6655.4|6652.4|6658.4|6655.4|6665.4|6662.4|6651.4|6648.4|858
1655118000000|2022-06-13 11:00:00|6658.9|6655.9|6652.9|6649.9|6670.9|6667.9|6651.9|6648.9|675
1655121600000|2022-06-13 12:00:00|6652.4|6649.4|6645.4|6642.4|6671.4|6668.4|6645.4|6642.4|2187
1655125200000|2022-06-13 13:00:00|6645.9|6642.9|6648.9|6645.9|6672.4|6669.4|6642.4|6639.4|1681
1655128800000|2022-06-13 14:00:00|6648.4|6645.4|6615.4|6612.4|6656.9|6653.9|6614.9|6611.9|1991
1655132400000|2022-06-13 15:00:00|6614.9|6611.9|6641.4|6638.4|6650.9|6647.9|6604.4|6601.4|2751
1655136000000|2022-06-13 16:00:00|6640.9|6637.9|6650.4|6647.4|6674.4|6671.4|6638.4|6635.4|1295
1655139600000|2022-06-13 17:00:00|6649.9|6646.9|6667.9|6664.9|6670.4|6667.4|6640.9|6637.9|1038
1655143200000|2022-06-13 18:00:00|6667.4|6664.4|6643.4|6640.4|6667.9|6664.9|6641.9|6638.9|875
1655146800000|2022-06-13 19:00:00|6642.9|6639.9|6631.4|6628.4|6656.4|6653.4|6610.4|6607.4|2567
1655150400000|2022-06-13 20:00:00|6631.9|6628.9|6632.9|6629.9|6639.4|6636.4|6627.9|6624.9|388
1655154000000|2022-06-13 21:00:00|6636.6|6632.6|6637.6|6633.6|6638.4|6634.4|6635.1|6631.1|0
1655157600000|2022-06-13 22:00:00|6638|6634|6645|6641|6654.7|6650.7|6638|6634|0
1655161200000|2022-06-13 23:00:00|6645.3|6641.3|6627|6625|6670|6668|6623|6621|2477
1655164800000|2022-06-14 00:00:00|6626.5|6624.5|6596.5|6595.5|6635.5|6634.5|6564.5|6563.5|14968
1655168400000|2022-06-14 01:00:00|6596|6595|6600.5|6599.5|6620.5|6619.5|6580|6579|9412
1655172000000|2022-06-14 02:00:00|6599.5|6598.5|6599.5|6598.5|6620.5|6619.5|6597.5|6596.5|6498
1655175600000|2022-06-14 03:00:00|6599|6598|6598|6597|6625.5|6624.5|6595|6594|4991
1655179200000|2022-06-14 04:00:00|6597.5|6596.5|6634.5|6633.5|6653.5|6652.5|6596.5|6595.5|7584
1655182800000|2022-06-14 05:00:00|6634|6633|6669.5|6668.5|6676.5|6675.5|6627.5|6626.5|9780
1655186400000|2022-06-14 06:00:00|6670|6668|6679.9|6675.9|6706|6704|6668.5|6666.5|11059
1655190000000|2022-06-14 07:00:00|6679.2|6675.2|6675|6672|6690|6687|6655|6652|2221
1655193600000|2022-06-14 08:00:00|6674.5|6671.5|6649|6646|6679.5|6676.5|6647.5|6644.5|1290
1655197200000|2022-06-14 09:00:00|6648.5|6645.5|6633.5|6630.5|6651.5|6648.5|6630.5|6627.5|951
1655200800000|2022-06-14 10:00:00|6633|6630|6639.5|6636.5|6648|6645|6619.5|6616.5|813
1655204400000|2022-06-14 11:00:00|6640|6637|6634.5|6631.5|6647.5|6644.5|6634.5|6631.5|412
1655208000000|2022-06-14 12:00:00|6635|6632|6664.5|6661.5|6669.5|6666.5|6634.5|6631.5|842
1655211600000|2022-06-14 13:00:00|6664|6661|6670.5|6667.5|6675|6672|6637.5|6634.5|1044
1655215200000|2022-06-14 14:00:00|6669.5|6666.5|6639|6636|6675.5|6672.5|6621.5|6618.5|1236
1655218800000|2022-06-14 15:00:00|6638.5|6635.5|6613.5|6610.5|6646|6643|6608|6605|1219
1655222400000|2022-06-14 16:00:00|6613|6610|6614|6611|6615.5|6612.5|6598.5|6595.5|432
1655226000000|2022-06-14 17:00:00|6614.5|6611.5|6601.5|6598.5|6637|6634|6592|6589|473
1655229600000|2022-06-14 18:00:00|6602|6599|6598|6595|6617.5|6614.5|6595.5|6592.5|203
1655233200000|2022-06-14 19:00:00|6597.5|6594.5|6636.5|6633.5|6637|6634|6585.5|6582.5|677
1655236800000|2022-06-14 20:00:00|6637|6634|6633.5|6630.5|6637|6634|6626.5|6623.5|85
1655240400000|2022-06-14 21:00:00|6636.5|6632.5|6642.7|6638.7|6642.8|6638.8|6635.3|6631.3|0
1655244000000|2022-06-14 22:00:00|6644|6640|6654.9|6650.9|6661.1|6657.1|6644|6640|0
1655247600000|2022-06-14 23:00:00|6655.2|6651.2|6655|6653|6669|6667|6644|6642|386
1655251200000|2022-06-15 00:00:00|6654.5|6652.5|6633|6632|6662.5|6661.5|6626.5|6625.5|2641
1655254800000|2022-06-15 01:00:00|6633.5|6632.5|6666.7|6665.7|6680.7|6679.7|6632.5|6631.5|1599
1655258400000|2022-06-15 02:00:00|6665.7|6664.7|6659.2|6658.2|6673.7|6672.7|6653.2|6652.2|644
1655262000000|2022-06-15 03:00:00|6659.7|6658.7|6642.2|6641.2|6670.7|6669.7|6640.7|6639.7|783
1655265600000|2022-06-15 04:00:00|6642.7|6641.7|6616.2|6615.2|6646.2|6645.2|6610.7|6609.7|926
1655269200000|2022-06-15 05:00:00|6615.7|6614.7|6599.7|6598.7|6619.7|6618.7|6587.2|6586.2|1516
1655272800000|2022-06-15 06:00:00|6600.2|6598.2|6603.8|6599.8|6612.7|6610.7|6594.7|6592.7|4101
1655276400000|2022-06-15 07:00:00|6604|6600|6601.2|6598.2|6615.7|6611.7|6580.7|6577.7|1860
1655280000000|2022-06-15 08:00:00|6600.2|6597.2|6602.7|6599.7|6621.2|6618.2|6597.7|6594.7|777
1655283600000|2022-06-15 09:00:00|6603.2|6600.2|6598.7|6595.7|6603.7|6600.7|6588.7|6585.7|980
1655287200000|2022-06-15 10:00:00|6598.2|6595.2|6585.2|6582.2|6599.7|6596.7|6584.7|6581.7|396
1655290800000|2022-06-15 11:00:00|6584.7|6581.7|6602.2|6599.2|6603.7|6600.7|6579.2|6576.2|650
1655294400000|2022-06-15 12:00:00|6601.7|6598.7|6608.2|6605.2|6609.2|6606.2|6587.7|6584.7|1050
1655298000000|2022-06-15 13:00:00|6608.7|6605.7|6605.2|6602.2|6612.7|6609.7|6588.7|6585.7|2338
1655301600000|2022-06-15 14:00:00|6604.7|6601.7|6604.7|6601.7|6615.7|6612.7|6593.7|6590.7|2125
1655305200000|2022-06-15 15:00:00|6603.7|6600.7|6591.2|6588.2|6605.7|6602.7|6584.7|6581.7|1342
1655308800000|2022-06-15 16:00:00|6590.7|6587.7|6575.7|6572.7|6599.7|6596.7|6575.7|6572.7|950
1655312400000|2022-06-15 17:00:00|6575.2|6572.2|6599.2|6596.2|6601.7|6598.7|6575.2|6572.2|593
1655316000000|2022-06-15 18:00:00|6598.7|6595.7|6598.2|6595.2|6628.2|6625.2|6544.7|6541.7|2220
1655319600000|2022-06-15 19:00:00|6597.7|6594.7|6628.2|6625.2|6650.7|6647.7|6596.7|6593.7|2562
1655323200000|2022-06-15 20:00:00|6627.7|6624.7|6626.7|6623.7|6632.7|6629.7|6619.2|6616.2|441
1655326800000|2022-06-15 21:00:00|6624.4|6620.4|6635.3|6631.3|6635.5|6631.5|6623.3|6619.3|0
1655330400000|2022-06-15 22:00:00|6638.4|6634.4|6662.3|6658.3|6662.5|6658.5|6636.4|6632.4|0
1655334000000|2022-06-15 23:00:00|6662.4|6658.4|6677.6|6675.6|6698.6|6696.6|6656.6|6652.6|1916
1655337600000|2022-06-16 00:00:00|6675.1|6673.1|6656.1|6655.1|6683.1|6682.1|6650.6|6649.6|13471
1655341200000|2022-06-16 01:00:00|6655.6|6654.6|6633.6|6632.6|6663.6|6662.6|6607.6|6606.6|8500
1655344800000|2022-06-16 02:00:00|6633.1|6632.1|6631.6|6630.6|6644.6|6643.6|6621.1|6620.1|5767
1655348400000|2022-06-16 03:00:00|6630.6|6629.6|6614.6|6613.6|6636.6|6635.6|6613.6|6612.6|3363
1655352000000|2022-06-16 04:00:00|6615.1|6614.1|6602.6|6601.6|6623.1|6622.1|6602.6|6601.6|3284
1655355600000|2022-06-16 05:00:00|6601.6|6600.6|6585.6|6584.6|6607.1|6606.1|6581.6|6580.6|5135
1655359200000|2022-06-16 06:00:00|6586.1|6584.1|6555.4|6551.4|6595.1|6593.1|6542.9|6538.9|6769
1655362800000|2022-06-16 07:00:00|6555.2|6551.2|6493.6|6490.6|6558.6|6555.6|6475.6|6472.6|5141
1655366400000|2022-06-16 08:00:00|6493.1|6490.1|6487.6|6484.6|6519.6|6516.6|6487.1|6484.1|2436
1655370000000|2022-06-16 09:00:00|6488.1|6485.1|6475.1|6472.1|6488.1|6485.1|6462.6|6459.6|1156
1655373600000|2022-06-16 10:00:00|6475.6|6472.6|6460.1|6457.1|6487.1|6484.1|6459.1|6456.1|947
1655377200000|2022-06-16 11:00:00|6458.1|6455.1|6463.6|6460.6|6476.1|6473.1|6450.6|6447.6|1774
1655380800000|2022-06-16 12:00:00|6462.6|6459.6|6480.1|6477.1|6503.1|6500.1|6461.6|6458.6|2354
1655384400000|2022-06-16 13:00:00|6479.6|6476.6|6461.1|6458.1|6488.6|6485.6|6455.1|6452.1|2229
1655388000000|2022-06-16 14:00:00|6461.6|6458.6|6439.6|6436.6|6467.6|6464.6|6438.6|6435.6|2498
1655391600000|2022-06-16 15:00:00|6439.1|6436.1|6468.1|6465.1|6484.6|6481.6|6438.6|6435.6|2359
1655395200000|2022-06-16 16:00:00|6467.6|6464.6|6467.1|6464.1|6471.6|6468.6|6452.1|6449.1|1097
1655398800000|2022-06-16 17:00:00|6468.1|6465.1|6445.6|6442.6|6478.1|6475.1|6444.6|6441.6|1007
1655402400000|2022-06-16 18:00:00|6446.1|6443.1|6428.1|6425.1|6449.6|6446.6|6420.6|6417.6|1503
1655406000000|2022-06-16 19:00:00|6427.6|6424.6|6432.6|6429.6|6451.1|6448.1|6423.6|6420.6|1742
1655409600000|2022-06-16 20:00:00|6432.1|6429.1|6439.6|6436.6|6445.6|6442.6|6432.1|6429.1|498
1655413200000|2022-06-16 21:00:00|6441.1|6437.1|6445.8|6441.8|6445.9|6441.9|6440.3|6436.3|0
1655416800000|2022-06-16 22:00:00|6446.7|6442.7|6449.3|6445.3|6451.9|6447.9|6446.7|6442.7|0
1655420400000|2022-06-16 23:00:00|6444.4|6440.4|6457.6|6455.6|6462.6|6460.6|6434|6430|1395
1655424000000|2022-06-17 00:00:00|6457.1|6455.1|6432.6|6431.6|6457.1|6455.1|6409.1|6408.1|8863
1655427600000|2022-06-17 01:00:00|6432.1|6431.1|6454.6|6453.6|6458.6|6457.6|6430.6|6429.6|6442
1655431200000|2022-06-17 02:00:00|6453.6|6452.6|6455.1|6454.1|6467.6|6466.6|6448.6|6447.6|4415
1655434800000|2022-06-17 03:00:00|6455.6|6454.6|6443.7|6442.7|6455.7|6454.7|6433.7|6432.7|3946
1655438400000|2022-06-17 04:00:00|6443.2|6442.2|6470.7|6469.7|6477.7|6476.7|6441.7|6440.7|5724
1655442000000|2022-06-17 05:00:00|6470.2|6469.2|6471.7|6470.7|6475.7|6474.7|6451.7|6450.7|7406
1655445600000|2022-06-17 06:00:00|6472.2|6470.2|6466.9|6462.9|6488.2|6486.2|6460.7|6458.7|14609
1655449200000|2022-06-17 07:00:00|6466.6|6462.6|6486.7|6483.7|6490.7|6487.7|6456.4|6452.4|2317
1655452800000|2022-06-17 08:00:00|6485.7|6482.7|6500.7|6497.7|6508.7|6505.7|6480.7|6477.7|946
1655456400000|2022-06-17 09:00:00|6499.7|6496.7|6503.7|6500.7|6509.2|6506.2|6487.7|6484.7|814
1655460000000|2022-06-17 10:00:00|6503.2|6500.2|6496.2|6493.2|6507.7|6504.7|6493.7|6490.7|757
1655463600000|2022-06-17 11:00:00|6496.7|6493.7|6500.2|6497.2|6509.2|6506.2|6492.2|6489.2|580
1655467200000|2022-06-17 12:00:00|6499.7|6496.7|6489.7|6486.7|6506.7|6503.7|6489.2|6486.2|674
1655470800000|2022-06-17 13:00:00|6489.2|6486.2|6491.7|6488.7|6501.2|6498.2|6474.7|6471.7|1583
1655474400000|2022-06-17 14:00:00|6492.2|6489.2|6439.7|6436.7|6492.2|6489.2|6430.2|6427.2|1739
1655478000000|2022-06-17 15:00:00|6440.2|6437.2|6441.2|6438.2|6464.2|6461.2|6432.7|6429.7|1653
1655481600000|2022-06-17 16:00:00|6440.7|6437.7|6457.7|6454.7|6460.2|6457.2|6434.2|6431.2|611
1655485200000|2022-06-17 17:00:00|6457.2|6454.2|6469.7|6466.7|6483.2|6480.2|6454.7|6451.7|359
1655488800000|2022-06-17 18:00:00|6469.2|6466.2|6466.7|6463.7|6486.7|6483.7|6464.7|6461.7|638
1655492400000|2022-06-17 19:00:00|6468.2|6465.2|6441.2|6438.2|6475.2|6472.2|6439.7|6436.7|1324
1655496000000|2022-06-17 20:00:00|6440.2|6437.2|6456.2|6453.2|6459.7|6456.7|6440.2|6437.2|150
1655676000000|2022-06-19 22:00:00|6466.9|6462.9|6483.2|6479.2|6483.4|6479.4|6460.1|6456.1|0
1655679600000|2022-06-19 23:00:00|6483.1|6479.1|6496.2|6494.2|6505.7|6503.7|6448.7|6446.7|1537
1655683200000|2022-06-20 00:00:00|6497.7|6495.7|6484.2|6483.2|6500.7|6499.2|6468.2|6467.2|5315
1655686800000|2022-06-20 01:00:00|6484.7|6483.7|6424.2|6423.2|6486.2|6485.2|6422.2|6421.2|4543
1655690400000|2022-06-20 02:00:00|6423.7|6422.7|6434.2|6433.2|6440.2|6439.2|6410.2|6409.2|3805
1655694000000|2022-06-20 03:00:00|6433.7|6432.7|6454.2|6453.2|6456.2|6455.2|6428.2|6427.2|4643
1655697600000|2022-06-20 04:00:00|6453.2|6452.2|6436.2|6435.2|6455.2|6454.2|6435.2|6434.2|2473
1655701200000|2022-06-20 05:00:00|6435.7|6434.7|6440.2|6439.2|6444.2|6443.2|6428.7|6427.7|3280
1655704800000|2022-06-20 06:00:00|6440.5|6438.5|6447.8|6443.8|6457.5|6455.5|6436.5|6433.8|6896
1655708400000|2022-06-20 07:00:00|6448|6444|6449|6446|6455|6452|6436.4|6432.4|2032
1655712000000|2022-06-20 08:00:00|6449.5|6446.5|6459.5|6456.5|6465|6462|6446|6443|849
1655715600000|2022-06-20 09:00:00|6460|6457|6465|6462|6465|6462|6449.5|6446.5|440
1655719200000|2022-06-20 10:00:00|6465.5|6462.5|6468|6465|6472|6469|6465|6462|315
1655722800000|2022-06-20 11:00:00|6468.5|6465.5|6482|6479|6483|6480|6466|6463|345
1655726400000|2022-06-20 12:00:00|6482.5|6479.5|6480|6477|6485|6482|6477|6474|276
1655730000000|2022-06-20 13:00:00|6479.5|6476.5|6492|6489|6492.5|6489.5|6478|6475|567
1655733600000|2022-06-20 14:00:00|6491.5|6488.5|6490|6487|6494|6491|6487|6484|364
1655737200000|2022-06-20 15:00:00|6490.5|6487.5|6503|6500|6508|6505|6489|6486|632
1655740800000|2022-06-20 16:00:00|6502.5|6499.5|6505.5|6502.5|6506|6503|6500|6497|290
1655744400000|2022-06-20 17:00:00|6505|6502|6510|6507|6510|6507|6504|6501|98
1655748000000|2022-06-20 18:00:00|6510.5|6507.5|6509.5|6506.5|6512|6509|6509.5|6506.5|66
1655751600000|2022-06-20 19:00:00|6510|6507|6508.5|6505.5|6512.5|6509.5|6506|6503|209
1655755200000|2022-06-20 20:00:00|6508|6505|6503|6500|6508|6505|6499|6496|270
1655758800000|2022-06-20 21:00:00|6501.9|6497.9|6498.9|6494.9|6501.9|6497.9|6498.8|6494.8|0
1655762400000|2022-06-20 22:00:00|6497.7|6493.7|6500.5|6496.5|6501.6|6497.6|6494.4|6490.4|0
1655766000000|2022-06-20 23:00:00|6500.4|6496.4|6496.5|6494.5|6510|6508|6489|6487|1284
1655769600000|2022-06-21 00:00:00|6497.5|6495.5|6516.5|6515.5|6521|6520|6471|6470|8066
1655773200000|2022-06-21 01:00:00|6517|6516|6512.5|6511.5|6525|6524|6497.5|6496.5|3436
1655776800000|2022-06-21 02:00:00|6512|6511|6528.6|6527.6|6530.6|6529.6|6506.6|6505.6|2934
1655780400000|2022-06-21 03:00:00|6529.1|6528.1|6533.6|6532.6|6540.6|6539.6|6527.6|6526.6|2950
1655784000000|2022-06-21 04:00:00|6534.1|6533.1|6532.6|6531.6|6543.6|6542.6|6528.1|6527.1|3733
1655787600000|2022-06-21 05:00:00|6532.1|6531.1|6520.6|6519.6|6533.6|6532.6|6514.6|6513.6|3890
1655791200000|2022-06-21 06:00:00|6521|6519|6532.4|6528.4|6536.2|6532.2|6519.5|6517.5|5525
1655794800000|2022-06-21 07:00:00|6532.3|6528.3|6561.5|6558.5|6565.5|6562.5|6530.3|6526.3|1947
1655798400000|2022-06-21 08:00:00|6561|6558|6572.5|6569.5|6572.5|6569.5|6559.5|6556.5|1001
1655802000000|2022-06-21 09:00:00|6572|6569|6563.5|6560.5|6573.5|6570.5|6561.5|6558.5|543
1655805600000|2022-06-21 10:00:00|6563|6560|6563.5|6560.5|6570.5|6567.5|6560.5|6557.5|312
1655809200000|2022-06-21 11:00:00|6563|6560|6550.5|6547.5|6567.5|6564.5|6549.5|6546.5|647
1655812800000|2022-06-21 12:00:00|6550|6547|6548.5|6545.5|6557|6554|6545.5|6542.5|766
1655816400000|2022-06-21 13:00:00|6548|6545|6571.5|6568.5|6572|6569|6544.5|6541.5|1929
1655820000000|2022-06-21 14:00:00|6571|6568|6580.5|6577.5|6584.5|6581.5|6567.5|6564.5|1840
1655823600000|2022-06-21 15:00:00|6580|6577|6559|6556|6581.5|6578.5|6559|6556|822
1655827200000|2022-06-21 16:00:00|6559.5|6556.5|6574.5|6571.5|6574.5|6571.5|6558.5|6555.5|356
1655830800000|2022-06-21 17:00:00|6575|6572|6558.5|6555.5|6581.5|6578.5|6557.5|6554.5|683
1655834400000|2022-06-21 18:00:00|6559|6556|6570.5|6567.5|6570.5|6567.5|6556.5|6553.5|477
1655838000000|2022-06-21 19:00:00|6571|6568|6573.5|6570.5|6580|6577|6568.5|6565.5|1841
1655841600000|2022-06-21 20:00:00|6573|6570|6573.5|6570.5|6576.5|6573.5|6568.5|6565.5|279
1655845200000|2022-06-21 21:00:00|6576|6572|6574.1|6570.1|6577.1|6573.1|6573|6569|0
1655848800000|2022-06-21 22:00:00|6572.3|6568.3|6569.2|6565.2|6573.2|6569.2|6564.5|6560.5|0
1655852400000|2022-06-21 23:00:00|6569|6565|6571.5|6569.5|6574|6572|6560.4|6556.4|1196
1655856000000|2022-06-22 00:00:00|6572|6570|6544.5|6543.5|6575.5|6574.5|6533.5|6532.5|7171
1655859600000|2022-06-22 01:00:00|6545.5|6544.5|6538.7|6537.7|6563.5|6562.5|6531.7|6530.7|3952
1655863200000|2022-06-22 02:00:00|6538.2|6537.2|6510.7|6509.7|6543.7|6542.7|6508.7|6507.7|3638
1655866800000|2022-06-22 03:00:00|6511.2|6510.2|6518.7|6517.7|6520.7|6519.7|6498.7|6497.7|4259
1655870400000|2022-06-22 04:00:00|6517.7|6516.7|6525.7|6524.7|6529.7|6528.7|6506.7|6505.7|3601
1655874000000|2022-06-22 05:00:00|6524.7|6523.7|6508.2|6507.2|6532.7|6531.7|6508.2|6507.2|3481
1655877600000|2022-06-22 06:00:00|6508.7|6506.7|6512.3|6508.3|6519.2|6517.2|6501.2|6499|5292
1655881200000|2022-06-22 07:00:00|6511.7|6507.7|6484.7|6481.7|6512.5|6508.5|6479.7|6475.9|1912
1655884800000|2022-06-22 08:00:00|6485.2|6482.2|6496.7|6493.7|6498.7|6495.7|6476.7|6473.7|922
1655888400000|2022-06-22 09:00:00|6497.2|6494.2|6503.2|6500.2|6512.7|6509.7|6496.2|6493.2|720
1655892000000|2022-06-22 10:00:00|6502.7|6499.7|6514.7|6511.7|6515.7|6512.7|6501.7|6498.7|566
1655895600000|2022-06-22 11:00:00|6515.7|6512.7|6517.7|6514.7|6531.7|6528.7|6515.7|6512.7|602
1655899200000|2022-06-22 12:00:00|6517.2|6514.2|6515.7|6512.7|6521.7|6518.7|6506.7|6503.7|489
1655902800000|2022-06-22 13:00:00|6516.7|6513.7|6531.2|6528.2|6544.2|6541.2|6506.7|6503.7|2346
1655906400000|2022-06-22 14:00:00|6531.7|6528.7|6555.7|6552.7|6566.2|6563.2|6523.7|6520.7|1835
1655910000000|2022-06-22 15:00:00|6555.2|6552.2|6528.7|6525.7|6556.7|6553.7|6526.7|6523.7|2092
1655913600000|2022-06-22 16:00:00|6529.2|6526.2|6547.7|6544.7|6548.2|6545.2|6527.7|6524.7|449
1655917200000|2022-06-22 17:00:00|6548.2|6545.2|6557.7|6554.7|6560.7|6557.7|6537.7|6534.7|305
1655920800000|2022-06-22 18:00:00|6558.2|6555.2|6557.7|6554.7|6568.7|6565.7|6549.7|6546.7|441
1655924400000|2022-06-22 19:00:00|6557.2|6554.2|6526.7|6523.7|6559.7|6556.7|6526.2|6523.2|975
1655928000000|2022-06-22 20:00:00|6527.2|6524.2|6528.2|6525.2|6537.2|6534.2|6526.2|6523.2|307
1655931600000|2022-06-22 21:00:00|6528.8|6524.8|6530|6526|6530|6526|6527.9|6523.9|0
1655935200000|2022-06-22 22:00:00|6531.3|6527.3|6526.6|6522.6|6533.8|6529.8|6523.9|6519.9|0
1655938800000|2022-06-22 23:00:00|6526.7|6522.7|6514.2|6512.2|6526.8|6524.2|6503|6499|1448
1655942400000|2022-06-23 00:00:00|6515.2|6513.2|6550.7|6549.7|6557.7|6556.7|6512.7|6511.7|6759
1655946000000|2022-06-23 01:00:00|6551.7|6550.7|6537|6536|6559.7|6558.7|6531.7|6530.7|4115
1655949600000|2022-06-23 02:00:00|6537.5|6536.5|6535|6534|6544|6543|6527|6526|2832
1655953200000|2022-06-23 03:00:00|6534.5|6533.5|6525.5|6524.5|6538|6537|6523|6522|2131
1655956800000|2022-06-23 04:00:00|6525|6524|6535.5|6534.5|6544.5|6543.5|6519|6518|2741
1655960400000|2022-06-23 05:00:00|6536|6535|6541|6540|6552|6551|6535|6534|3464
1655964000000|2022-06-23 06:00:00|6541.5|6539.5|6539.2|6535.2|6545.3|6542|6534.5|6532.4|4782
1655967600000|2022-06-23 07:00:00|6539.3|6535.3|6513.5|6510.5|6540.2|6536.2|6509.5|6506.5|1066
1655971200000|2022-06-23 08:00:00|6512.5|6509.5|6522.5|6519.5|6542|6539|6511|6508|1181
1655974800000|2022-06-23 09:00:00|6522|6519|6543|6540|6546|6543|6522|6519|700
1655978400000|2022-06-23 10:00:00|6543.5|6540.5|6568.5|6565.5|6571|6568|6541.5|6538.5|558
1655982000000|2022-06-23 11:00:00|6568|6565|6563|6560|6572|6569|6560.5|6557.5|510
1655985600000|2022-06-23 12:00:00|6563.5|6560.5|6542|6539|6564|6561|6540|6537|520
1655989200000|2022-06-23 13:00:00|6541.5|6538.5|6532|6529|6550|6547|6521|6518|1423
1655992800000|2022-06-23 14:00:00|6536|6533|6542|6539|6545|6542|6517|6514|2095
1655996400000|2022-06-23 15:00:00|6541.5|6538.5|6513|6510|6544|6541|6511|6508|1540
1656000000000|2022-06-23 16:00:00|6513.5|6510.5|6499|6496|6516|6513|6493.5|6490.5|795
1656003600000|2022-06-23 17:00:00|6498.5|6495.5|6506|6503|6508.5|6505.5|6493|6490|406
1656007200000|2022-06-23 18:00:00|6506.5|6503.5|6518|6515|6523.5|6520.5|6503|6500|424
1656010800000|2022-06-23 19:00:00|6517|6514|6544|6541|6546|6543|6513|6510|1309
1656014400000|2022-06-23 20:00:00|6543|6540|6531|6528|6543|6540|6527|6524|334
1656018000000|2022-06-23 21:00:00|6530.9|6526.9|6535.1|6531.1|6535.2|6531.2|6530|6526|0
1656021600000|2022-06-23 22:00:00|6533.9|6529.9|6536.1|6532.1|6540.7|6536.7|6532.5|6528.5|0
1656025200000|2022-06-23 23:00:00|6536|6532|6525.3|6523.3|6541.2|6537.2|6520.3|6518.3|1018
1656028800000|2022-06-24 00:00:00|6526.3|6524.3|6534.3|6533.3|6536.3|6535.3|6508.8|6507.8|6137
1656032400000|2022-06-24 01:00:00|6533.8|6532.8|6553.3|6552.3|6560.8|6559.8|6531.8|6530.8|4249
1656036000000|2022-06-24 02:00:00|6552.8|6551.8|6566.8|6565.8|6570.3|6569.3|6551.8|6550.8|3309
1656039600000|2022-06-24 03:00:00|6567.8|6566.8|6552.3|6551.3|6567.8|6566.8|6546.8|6545.8|2883
1656043200000|2022-06-24 04:00:00|6551.8|6550.8|6558.9|6557.9|6561.9|6560.9|6550.3|6549.3|3845
1656046800000|2022-06-24 05:00:00|6559.9|6558.9|6585.9|6584.9|6594.9|6593.9|6555.4|6554.4|7422
1656050400000|2022-06-24 06:00:00|6586.4|6584.4|6576.4|6572.4|6590.7|6586.7|6576.4|6572.4|5603
1656054000000|2022-06-24 07:00:00|6576.9|6572.9|6584.9|6581.9|6584.9|6581.9|6565.9|6562.9|1106
1656057600000|2022-06-24 08:00:00|6585.4|6582.4|6591.4|6588.4|6592.9|6589.9|6577.9|6574.9|532
1656061200000|2022-06-24 09:00:00|6590.9|6587.9|6602.9|6599.9|6602.9|6599.9|6584.9|6581.9|309
1656064800000|2022-06-24 10:00:00|6602.4|6599.4|6607.4|6604.4|6607.9|6604.9|6597.4|6594.4|425
1656068400000|2022-06-24 11:00:00|6607.9|6604.9|6612.4|6609.4|6614.9|6611.9|6606.9|6603.9|443
1656072000000|2022-06-24 12:00:00|6612.9|6609.9|6606.9|6603.9|6619.4|6616.4|6604.9|6601.9|573
1656075600000|2022-06-24 13:00:00|6607.4|6604.4|6623.4|6620.4|6625.9|6622.9|6606.9|6603.9|1463
1656079200000|2022-06-24 14:00:00|6623.9|6620.9|6648.9|6645.9|6659.4|6656.4|6623.9|6620.9|2388
1656082800000|2022-06-24 15:00:00|6649.4|6646.4|6653.9|6650.9|6656.9|6653.9|6644.9|6641.9|937
1656086400000|2022-06-24 16:00:00|6654.4|6651.4|6655.9|6652.9|6658.9|6655.9|6649.9|6646.9|442
1656090000000|2022-06-24 17:00:00|6656.4|6653.4|6660.4|6657.4|6663.9|6660.9|6654.9|6651.9|303
1656093600000|2022-06-24 18:00:00|6659.9|6656.9|6667.9|6664.9|6668.9|6665.9|6659.4|6656.4|326
1656097200000|2022-06-24 19:00:00|6668.4|6665.4|6696.4|6693.4|6696.4|6693.4|6663.9|6660.9|1317
1656100800000|2022-06-24 20:00:00|6695.9|6692.9|6686.4|6683.4|6695.9|6692.9|6678.9|6675.9|625
1656280800000|2022-06-26 22:00:00|6689|6685|6674.6|6670.6|6690.3|6686.3|6669.5|6665.5|0
1656284400000|2022-06-26 23:00:00|6675.2|6671.2|6667.9|6665.9|6683.7|6679.7|6666.4|6664.4|908
1656288000000|2022-06-27 00:00:00|6667.4|6665.4|6670.9|6669.9|6680.9|6679.9|6661.9|6660.9|5853
1656291600000|2022-06-27 01:00:00|6670.4|6669.4|6695|6694|6706|6705|6669.9|6668.9|5838
1656295200000|2022-06-27 02:00:00|6694.5|6693.5|6701|6700|6716|6715|6682|6681|6421
1656298800000|2022-06-27 03:00:00|6700|6699|6716|6715|6718|6717|6696|6695|6103
1656302400000|2022-06-27 04:00:00|6715.5|6714.5|6718|6717|6725|6724|6713|6712|4082
1656306000000|2022-06-27 05:00:00|6718.5|6717.5|6715|6714|6726|6725|6709|6708|6361
1656309600000|2022-06-27 06:00:00|6714.6|6712.6|6713.8|6709.8|6714.6|6712.6|6695.6|6693.6|7508
1656313200000|2022-06-27 07:00:00|6713.5|6709.5|6747.1|6744.1|6749.1|6746.1|6708.4|6704.4|1900
1656316800000|2022-06-27 08:00:00|6746.6|6743.6|6729.1|6726.1|6749.1|6746.1|6726.1|6723.1|708
1656320400000|2022-06-27 09:00:00|6728.6|6725.6|6724.6|6721.6|6735.1|6732.1|6722.1|6719.1|1089
1656324000000|2022-06-27 10:00:00|6725.1|6722.1|6718.6|6715.6|6726.1|6723.1|6714.6|6711.6|694
1656327600000|2022-06-27 11:00:00|6719.1|6716.1|6717.1|6714.1|6722.1|6719.1|6716.1|6713.1|589
1656331200000|2022-06-27 12:00:00|6717.6|6714.6|6710.1|6707.1|6720.6|6717.6|6706.1|6703.1|575
1656334800000|2022-06-27 13:00:00|6710.6|6707.6|6700.6|6697.6|6715.6|6712.6|6692.1|6689.1|1337
1656338400000|2022-06-27 14:00:00|6702.1|6699.1|6721.6|6718.6|6725.1|6722.1|6694.1|6691.1|1114
1656342000000|2022-06-27 15:00:00|6722.6|6719.6|6727.1|6724.1|6729.1|6726.1|6712.1|6709.1|797
1656345600000|2022-06-27 16:00:00|6726.6|6723.6|6722.6|6719.6|6728.1|6725.1|6709.1|6706.1|322
1656349200000|2022-06-27 17:00:00|6722.1|6719.1|6709.6|6706.6|6723.1|6720.1|6704.1|6701.1|308
1656352800000|2022-06-27 18:00:00|6710.1|6707.1|6708.1|6705.1|6716.1|6713.1|6705.1|6702.1|279
1656356400000|2022-06-27 19:00:00|6708.6|6705.6|6706.1|6703.1|6717.6|6714.6|6697.1|6694.1|1294
1656360000000|2022-06-27 20:00:00|6706.6|6703.6|6708.6|6705.6|6714.1|6711.1|6706.6|6703.6|198
1656363600000|2022-06-27 21:00:00|6708.3|6704.3|6708.5|6704.5|6709.9|6705.9|6707.3|6703.3|0
1656367200000|2022-06-27 22:00:00|6710.6|6706.6|6707.4|6703.4|6712.1|6708.1|6703.6|6699.6|0
1656370800000|2022-06-27 23:00:00|6707.7|6703.7|6711.6|6709.6|6714.7|6710.7|6698.6|6696.6|728
1656374400000|2022-06-28 00:00:00|6713.6|6711.6|6725.1|6724.1|6736.1|6735.1|6711.1|6709.6|5863
1656378000000|2022-06-28 01:00:00|6725.6|6724.6|6721.1|6720.1|6743.1|6742.1|6720.1|6719.1|4864
1656381600000|2022-06-28 02:00:00|6722.1|6721.1|6734.1|6733.1|6738.1|6737.1|6722.1|6721.1|4709
1656385200000|2022-06-28 03:00:00|6734.6|6733.6|6760.1|6759.1|6760.1|6759.1|6732.1|6731.1|3579
1656388800000|2022-06-28 04:00:00|6760.6|6759.6|6750.1|6749.1|6762.1|6761.1|6746.6|6745.6|4349
1656392400000|2022-06-28 05:00:00|6749.6|6748.6|6756.1|6755.1|6760.1|6759.1|6749.1|6748.1|4174
1656396000000|2022-06-28 06:00:00|6747.1|6745.1|6778.9|6774.9|6786.1|6784.1|6747.1|6745.1|8354
1656399600000|2022-06-28 07:00:00|6779.1|6775.1|6779.1|6776.1|6793.6|6790.6|6770.6|6767.6|1910
1656403200000|2022-06-28 08:00:00|6778.6|6775.6|6784.6|6781.6|6789.6|6786.6|6777.6|6774.6|587
1656406800000|2022-06-28 09:00:00|6785.1|6782.1|6786.6|6783.6|6795.6|6792.6|6783.1|6780.1|398
1656410400000|2022-06-28 10:00:00|6787.1|6784.1|6795.6|6792.6|6797.1|6794.1|6783.1|6780.1|358
1656414000000|2022-06-28 11:00:00|6795.1|6792.1|6791.1|6788.1|6795.6|6792.6|6787.1|6784.1|384
1656417600000|2022-06-28 12:00:00|6790.6|6787.6|6779.6|6776.6|6792.6|6789.6|6775.6|6772.6|308
1656421200000|2022-06-28 13:00:00|6777.6|6774.6|6797.6|6794.6|6804.6|6801.6|6776.6|6773.6|1295
1656424800000|2022-06-28 14:00:00|6797.1|6794.1|6770.6|6767.6|6799.6|6796.6|6760.6|6757.6|1535
1656428400000|2022-06-28 15:00:00|6769.6|6766.6|6727.6|6724.6|6770.6|6767.6|6724.6|6721.6|1105
1656432000000|2022-06-28 16:00:00|6727.1|6724.1|6733.6|6730.6|6739.1|6736.1|6719.1|6716.1|639
1656435600000|2022-06-28 17:00:00|6733.1|6730.1|6718.6|6715.6|6733.6|6730.6|6711.6|6708.6|405
1656439200000|2022-06-28 18:00:00|6717.6|6714.6|6705.1|6702.1|6725.6|6722.6|6697.6|6694.6|505
1656442800000|2022-06-28 19:00:00|6704.6|6701.6|6694.6|6691.6|6712.6|6709.6|6693.6|6690.6|1010
1656446400000|2022-06-28 20:00:00|6695.1|6692.1|6699.6|6696.6|6702.6|6699.6|6693.6|6690.6|202
1656450000000|2022-06-28 21:00:00|6700.4|6696.4|6700.1|6696.1|6700.6|6696.6|6700.1|6696.1|0
1656453600000|2022-06-28 22:00:00|6703.3|6699.3|6703.5|6699.5|6708.2|6704.2|6701.3|6697.3|0
1656457200000|2022-06-28 23:00:00|6703.2|6699.2|6704.1|6702.1|6709.1|6707.1|6697.3|6693.3|1423
1656460800000|2022-06-29 00:00:00|6703.6|6701.6|6699.6|6698.6|6722.6|6721.6|6687.6|6686.6|7926
1656464400000|2022-06-29 01:00:00|6700.6|6699.6|6683.6|6682.6|6707.1|6706.1|6678.6|6677.6|4969
1656468000000|2022-06-29 02:00:00|6682.6|6681.6|6704.6|6703.6|6704.6|6703.6|6674.6|6673.6|3430
1656471600000|2022-06-29 03:00:00|6704.1|6703.1|6696.9|6695.9|6704.6|6703.6|6694.6|6693.6|1851
1656475200000|2022-06-29 04:00:00|6697.4|6696.4|6716.9|6715.9|6721.9|6720.9|6690.9|6689.9|3812
1656478800000|2022-06-29 05:00:00|6716.4|6715.4|6729.9|6728.9|6733.9|6732.9|6713.9|6712.9|6593
1656482400000|2022-06-29 06:00:00|6730.3|6728.3|6688.9|6684.9|6735.3|6733.3|6684.5|6680.5|10242
1656486000000|2022-06-29 07:00:00|6688.3|6684.3|6692.8|6689.8|6707.8|6704.8|6684.1|6680.1|2173
1656489600000|2022-06-29 08:00:00|6693.3|6690.3|6704.8|6701.8|6708.8|6705.8|6691.3|6688.3|1231
1656493200000|2022-06-29 09:00:00|6704.3|6701.3|6689.8|6686.8|6713.8|6710.8|6687.8|6684.8|847
1656496800000|2022-06-29 10:00:00|6690.3|6687.3|6694.8|6691.8|6699.3|6696.3|6687.8|6684.8|450
1656500400000|2022-06-29 11:00:00|6695.3|6692.3|6716.8|6713.8|6718.8|6715.8|6687.8|6684.8|505
1656504000000|2022-06-29 12:00:00|6717.3|6714.3|6723.8|6720.8|6730.8|6727.8|6714.8|6711.8|1353
1656507600000|2022-06-29 13:00:00|6723.3|6720.3|6728.8|6725.8|6734.8|6731.8|6700.3|6697.3|2007
1656511200000|2022-06-29 14:00:00|6728.3|6725.3|6717.8|6714.8|6738.8|6735.8|6707.8|6704.8|1847
1656514800000|2022-06-29 15:00:00|6718.3|6715.3|6713.8|6710.8|6718.8|6715.8|6699.8|6696.8|1340
1656518400000|2022-06-29 16:00:00|6714.3|6711.3|6704.8|6701.8|6715.8|6712.8|6691.8|6688.8|667
1656522000000|2022-06-29 17:00:00|6704.3|6701.3|6712.8|6709.8|6712.8|6709.8|6692.8|6689.8|510
1656525600000|2022-06-29 18:00:00|6712.3|6709.3|6707.8|6704.8|6722.8|6719.8|6701.8|6698.8|595
1656529200000|2022-06-29 19:00:00|6707.3|6704.3|6696.3|6693.3|6716.3|6713.3|6691.8|6688.8|1141
1656532800000|2022-06-29 20:00:00|6696.8|6693.8|6703.3|6700.3|6704.8|6701.8|6695.8|6692.8|568
1656536400000|2022-06-29 21:00:00|6701.4|6697.4|6702.5|6698.5|6702.8|6698.8|6701.2|6697.2|0
1656540000000|2022-06-29 22:00:00|6704.3|6700.3|6702.8|6698.8|6704.9|6700.9|6699.6|6695.6|0
1656543600000|2022-06-29 23:00:00|6703|6699|6700.8|6698.8|6706.3|6704.3|6694|6690|698
1656547200000|2022-06-30 00:00:00|6700.3|6698.3|6682.3|6681.3|6700.3|6698.3|6668.3|6667.3|5845
1656550800000|2022-06-30 01:00:00|6682.8|6681.8|6645.7|6644.7|6682.8|6681.8|6644.7|6643.7|4318
1656554400000|2022-06-30 02:00:00|6646.7|6645.7|6660.7|6659.7|6661.7|6660.7|6644.7|6643.7|2566
1656558000000|2022-06-30 03:00:00|6661.2|6660.2|6640.7|6639.7|6661.7|6660.7|6638.7|6637.7|2441
1656561600000|2022-06-30 04:00:00|6639.7|6638.7|6655.7|6654.7|6661.7|6660.7|6637.7|6636.7|2983
1656565200000|2022-06-30 05:00:00|6654.7|6653.7|6616.7|6615.7|6655.7|6654.7|6600.7|6599.7|10772
1656568800000|2022-06-30 06:00:00|6617.2|6615.2|6557.6|6553.6|6621.2|6619.2|6538.6|6534.6|18424
1656572400000|2022-06-30 07:00:00|6557.8|6553.8|6557.7|6554.7|6565.7|6562.7|6534.2|6531.2|2894
1656576000000|2022-06-30 08:00:00|6557.2|6554.2|6556.7|6553.7|6567.7|6564.7|6548.7|6545.7|1055
1656579600000|2022-06-30 09:00:00|6557.7|6554.7|6549.7|6546.7|6558.7|6555.7|6537.2|6534.2|832
1656583200000|2022-06-30 10:00:00|6549.2|6546.2|6538.7|6535.7|6551.2|6548.2|6528.7|6525.7|867
1656586800000|2022-06-30 11:00:00|6539.7|6536.7|6513.7|6510.7|6540.7|6537.7|6494.7|6491.7|2182
1656590400000|2022-06-30 12:00:00|6514.2|6511.2|6510.7|6507.7|6534.2|6531.2|6510.7|6507.7|1211
1656594000000|2022-06-30 13:00:00|6511.2|6508.2|6502.7|6499.7|6523.7|6520.7|6497.7|6494.7|2334
1656597600000|2022-06-30 14:00:00|6502.2|6499.2|6552.7|6549.7|6554.7|6551.7|6498.7|6495.7|2495
1656601200000|2022-06-30 15:00:00|6551.7|6548.7|6582.7|6579.7|6587.2|6584.2|6539.7|6536.7|2516
1656604800000|2022-06-30 16:00:00|6583.2|6580.2|6588.7|6585.7|6599.7|6596.7|6568.7|6565.7|958
1656608400000|2022-06-30 17:00:00|6589.2|6586.2|6596.7|6593.7|6601.7|6598.7|6571.7|6568.7|850
1656612000000|2022-06-30 18:00:00|6597.2|6594.2|6569.7|6566.7|6599.7|6596.7|6569.2|6566.2|781
1656615600000|2022-06-30 19:00:00|6568.7|6565.7|6600.7|6597.7|6600.7|6597.7|6553.7|6550.7|1902
1656619200000|2022-06-30 20:00:00|6590.2|6587.2|6580.7|6577.7|6591.7|6588.7|6579.7|6576.7|577
1656622800000|2022-06-30 21:00:00|6579.3|6575.3|6580.8|6576.8|6581.2|6577.2|6579.2|6575.2|0
1656626400000|2022-06-30 22:00:00|6581.6|6577.6|6575.5|6571.5|6582|6578|6570|6566|0
1656630000000|2022-06-30 23:00:00|6575.7|6571.7|6611.2|6609.2|6627.2|6625.2|6573.6|6569.6|1846
1656633600000|2022-07-01 00:00:00|6613.7|6611.7|6605.7|6604.7|6635.7|6634.7|6601.7|6600.7|7296
1656637200000|2022-07-01 01:00:00|6604.7|6603.7|6604.7|6603.7|6618.7|6617.7|6589.7|6588.7|5323
1656640800000|2022-07-01 02:00:00|6604.2|6603.2|6593|6592|6616.7|6615.7|6583|6582|3616
1656644400000|2022-07-01 03:00:00|6592.5|6591.5|6592|6591|6597|6596|6585|6584|3821
1656648000000|2022-07-01 04:00:00|6591|6590|6590|6589|6597|6596|6573|6572|4572
1656651600000|2022-07-01 05:00:00|6589.5|6588.5|6575|6574|6590|6589|6571|6570|5452
1656655200000|2022-07-01 06:00:00|6575.5|6573.5|6551.9|6547.9|6579.5|6577.5|6544.5|6541.2|10206
1656658800000|2022-07-01 07:00:00|6552.4|6548.4|6573|6570|6582.5|6579.5|6532.9|6528.9|1509
1656662400000|2022-07-01 08:00:00|6573.5|6570.5|6593|6590|6598|6595|6560|6557|1548
1656666000000|2022-07-01 09:00:00|6592.5|6589.5|6615|6612|6616.5|6613.5|6588.5|6585.5|1377
1656669600000|2022-07-01 10:00:00|6615.5|6612.5|6593.5|6590.5|6616|6613|6591|6588|943
1656673200000|2022-07-01 11:00:00|6594|6591|6582|6579|6598|6595|6579|6576|558
1656676800000|2022-07-01 12:00:00|6582.5|6579.5|6609|6606|6609|6606|6580|6577|751
1656680400000|2022-07-01 13:00:00|6610|6607|6628.5|6625.5|6635|6632|6599|6596|1647
1656684000000|2022-07-01 14:00:00|6629|6626|6591|6588|6636.5|6633.5|6567.5|6564.5|2657
1656687600000|2022-07-01 15:00:00|6590|6587|6598|6595|6615|6612|6585.5|6582.5|1583
1656691200000|2022-07-01 16:00:00|6597.5|6594.5|6613|6610|6625|6622|6596|6593|1238
1656694800000|2022-07-01 17:00:00|6612.5|6609.5|6637|6634|6637.5|6634.5|6611|6608|570
1656698400000|2022-07-01 18:00:00|6636|6633|6646|6643|6647|6644|6626|6623|737
1656702000000|2022-07-01 19:00:00|6647|6644|6656|6653|6658.5|6655.5|6638|6635|1247
1656705600000|2022-07-01 20:00:00|6655.5|6652.5|6655|6652|6657|6654|6651|6648|187
1656709200000|2022-07-01 21:00:00|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|0
1656885600000|2022-07-03 22:00:00|6653.2|6649.2|6638.8|6634.8|6653.3|6649.3|6634.2|6630.2|0
1656889200000|2022-07-03 23:00:00|6638.6|6634.6|6637.5|6635.5|6648.3|6644.3|6625.5|6621.5|1436
1656892800000|2022-07-04 00:00:00|6638.5|6636.5|6650|6649|6674.5|6673.5|6633|6632|11429
1656896400000|2022-07-04 01:00:00|6649.5|6648.5|6647|6646|6657|6656|6620|6619|6054
1656900000000|2022-07-04 02:00:00|6647.5|6646.5|6619|6618|6650.5|6649.5|6612|6611|5251
1656903600000|2022-07-04 03:00:00|6620|6619|6634|6633|6644|6643|6617|6616|3080
1656907200000|2022-07-04 04:00:00|6635|6634|6628|6627|6639|6638|6623|6622|1989
1656910800000|2022-07-04 05:00:00|6627|6626|6635|6634|6636|6635|6620.5|6619.5|2852
1656914400000|2022-07-04 06:00:00|6635.5|6633.5|6634.2|6630.2|6645.7|6643.5|6625.5|6623.5|4758
1656918000000|2022-07-04 07:00:00|6633.6|6629.6|6623.5|6620.5|6640.5|6637.5|6617|6614|1787
1656921600000|2022-07-04 08:00:00|6623|6620|6631|6628|6634|6631|6621.5|6618.5|580
1656925200000|2022-07-04 09:00:00|6632|6629|6644.5|6641.5|6647|6644|6628|6625|613
1656928800000|2022-07-04 10:00:00|6645|6642|6643|6640|6645|6642|6636|6633|292
1656932400000|2022-07-04 11:00:00|6643.5|6640.5|6642.5|6639.5|6649|6646|6639|6636|148
1656936000000|2022-07-04 12:00:00|6642|6639|6644|6641|6647|6644|6641|6638|114
1656939600000|2022-07-04 13:00:00|6644.5|6641.5|6646|6643|6649|6646|6643|6640|404
1656943200000|2022-07-04 14:00:00|6646.5|6643.5|6648|6645|6649|6646|6637|6634|617
1656946800000|2022-07-04 15:00:00|6648.5|6645.5|6642|6639|6656|6653|6641|6638|517
1656950400000|2022-07-04 16:00:00|6641.5|6638.5|6643|6640|6644|6641|6640|6637|122
1656954000000|2022-07-04 17:00:00|6642.5|6639.5|6643.5|6640.5|6643.5|6640.5|6641.5|6638.5|17
1656957600000|2022-07-04 18:00:00|6643|6640|6644.5|6641.5|6645|6642|6641.5|6638.5|12
1656961200000|2022-07-04 19:00:00|6645|6642|6641.5|6638.5|6645|6642|6638.5|6635.5|63
1656964800000|2022-07-04 20:00:00|6641|6638|6644.5|6641.5|6647|6644|6639.5|6636.5|42
1656968400000|2022-07-04 21:00:00|6647.5|6643.5|6640.5|6636.5|6647.5|6643.5|6640.5|6636.5|0
1656972000000|2022-07-04 22:00:00|6641.4|6637.4|6665.6|6661.6|6667.7|6663.7|6639|6635|0
1656975600000|2022-07-04 23:00:00|6665.8|6661.8|6664|6662|6691.5|6687.5|6658.5|6656.5|945
1656979200000|2022-07-05 00:00:00|6664.5|6662.5|6639|6638|6664.5|6662.5|6606|6605|9332
1656982800000|2022-07-05 01:00:00|6639.5|6638.5|6651|6650|6652|6651|6634.5|6633.5|3666
1656986400000|2022-07-05 02:00:00|6652|6651|6627.5|6626.5|6652|6651|6625.5|6624.5|2230
1656990000000|2022-07-05 03:00:00|6628|6627|6634.5|6633.5|6649.5|6648.5|6628|6627|1888
1656993600000|2022-07-05 04:00:00|6635|6634|6655.5|6654.5|6656|6655|6627|6626|2511
1656997200000|2022-07-05 05:00:00|6656.5|6655.5|6651.5|6650.5|6667.5|6666.5|6651.5|6650.5|3293
1657000800000|2022-07-05 06:00:00|6651|6649|6644.3|6640.3|6656|6654|6634.5|6632.5|5507
1657004400000|2022-07-05 07:00:00|6644.1|6640.1|6624|6621|6644.6|6640.6|6623.5|6620.5|1577
1657008000000|2022-07-05 08:00:00|6623.5|6620.5|6586.5|6583.5|6627.5|6624.5|6584.5|6581.5|1520
1657011600000|2022-07-05 09:00:00|6587|6584|6592.5|6589.5|6593.5|6590.5|6577|6574|1016
1657015200000|2022-07-05 10:00:00|6592|6589|6595.5|6592.5|6599.5|6596.5|6590|6587|648
1657018800000|2022-07-05 11:00:00|6596|6593|6580.5|6577.5|6599.5|6596.5|6578|6575|621
1657022400000|2022-07-05 12:00:00|6581|6578|6542.5|6539.5|6581|6578|6540.5|6537.5|1477
1657026000000|2022-07-05 13:00:00|6543.5|6540.5|6526.5|6523.5|6548.5|6545.5|6520.5|6517.5|2352
1657029600000|2022-07-05 14:00:00|6527|6524|6530|6527|6554.5|6551.5|6520.5|6517.5|2059
1657033200000|2022-07-05 15:00:00|6529.5|6526.5|6536.5|6533.5|6540.5|6537.5|6514.5|6511.5|1335
1657036800000|2022-07-05 16:00:00|6537|6534|6525|6522|6547|6544|6523|6520|731
1657040400000|2022-07-05 17:00:00|6524.5|6521.5|6542.5|6539.5|6550.5|6547.5|6523|6520|581
1657044000000|2022-07-05 18:00:00|6542|6539|6562.5|6559.5|6566.5|6563.5|6541.5|6538.5|631
1657047600000|2022-07-05 19:00:00|6561.5|6558.5|6588.5|6585.5|6589|6586|6556.5|6553.5|1447
1657051200000|2022-07-05 20:00:00|6588|6585|6582|6579|6588|6585|6581.5|6578.5|261
1657054800000|2022-07-05 21:00:00|6585|6581|6588.5|6584.5|6589|6585|6584.9|6580.9|0
1657058400000|2022-07-05 22:00:00|6591.8|6587.8|6590.3|6586.3|6597|6593|6587.9|6583.9|0
1657062000000|2022-07-05 23:00:00|6590.6|6586.6|6577.5|6575.5|6593.4|6589.4|6569.1|6565.1|720
1657065600000|2022-07-06 00:00:00|6579|6577|6642.5|6641.5|6659.5|6658.5|6579|6577|7896
1657069200000|2022-07-06 01:00:00|6643|6642|6615|6614|6648.5|6647.5|6610.5|6609.5|4018
1657072800000|2022-07-06 02:00:00|6615.5|6614.5|6601.5|6600.5|6625|6624|6593.5|6592.5|2677
1657076400000|2022-07-06 03:00:00|6601|6600|6621.5|6620.5|6623.5|6622.5|6598.5|6597.5|3045
1657080000000|2022-07-06 04:00:00|6621|6620|6610.5|6609.5|6621|6620|6605.5|6604.5|2357
1657083600000|2022-07-06 05:00:00|6611|6610|6611.2|6610.2|6615.5|6614.5|6604.5|6603.5|3626
1657087200000|2022-07-06 06:00:00|6611.7|6609.7|6612.8|6608.8|6613.2|6609.7|6585.7|6583.7|7716
1657090800000|2022-07-06 07:00:00|6612.9|6608.9|6633.2|6630.2|6645.2|6642.2|6611.7|6608.7|1955
1657094400000|2022-07-06 08:00:00|6633.7|6630.7|6609.2|6606.2|6637.2|6634.2|6607.2|6604.2|633
1657098000000|2022-07-06 09:00:00|6608.7|6605.7|6616.2|6613.2|6619.2|6616.2|6601.7|6598.7|596
1657101600000|2022-07-06 10:00:00|6616.7|6613.7|6619.2|6616.2|6629.7|6626.7|6614.2|6611.2|664
1657105200000|2022-07-06 11:00:00|6618.2|6615.2|6604.2|6601.2|6619.2|6616.2|6597.7|6594.7|812
1657108800000|2022-07-06 12:00:00|6603.7|6600.7|6605.2|6602.2|6615.7|6612.7|6592.2|6589.2|866
1657112400000|2022-07-06 13:00:00|6605.7|6602.7|6609.7|6606.7|6623.2|6620.2|6602.2|6599.2|1423
1657116000000|2022-07-06 14:00:00|6609.2|6606.2|6601.2|6598.2|6628.2|6625.2|6593.7|6590.7|1595
1657119600000|2022-07-06 15:00:00|6600.2|6597.2|6590.7|6587.7|6602.2|6599.2|6581.7|6578.7|1098
1657123200000|2022-07-06 16:00:00|6591.2|6588.2|6601.2|6598.2|6604.2|6601.2|6584.7|6581.7|515
1657126800000|2022-07-06 17:00:00|6602.2|6599.2|6605.2|6602.2|6611.2|6608.2|6601.2|6598.2|317
1657130400000|2022-07-06 18:00:00|6603.7|6600.7|6632.7|6629.7|6637.7|6634.7|6597.2|6594.2|1039
1657134000000|2022-07-06 19:00:00|6633.2|6630.2|6640.2|6637.2|6642.2|6639.2|6623.2|6620.2|1852
1657137600000|2022-07-06 20:00:00|6639.7|6636.7|6636.2|6633.2|6639.7|6636.7|6631.2|6628.2|352
1657141200000|2022-07-06 21:00:00|6634.1|6630.1|6635.3|6631.3|6636.6|6632.6|6633.3|6629.3|0
1657144800000|2022-07-06 22:00:00|6635.9|6631.9|6634.2|6630.2|6639.7|6635.7|6633.3|6629.3|0
1657148400000|2022-07-06 23:00:00|6634.8|6630.8|6635.7|6633.7|6645.7|6643.7|6630.7|6628.7|1047
1657152000000|2022-07-07 00:00:00|6634.7|6632.7|6615.2|6614.2|6638.7|6637.7|6613.2|6612.2|5660
1657155600000|2022-07-07 01:00:00|6613.2|6612.2|6611.2|6610.2|6615.2|6614.2|6596.2|6595.2|4024
1657159200000|2022-07-07 02:00:00|6611.7|6610.7|6623.2|6622.2|6631.7|6630.7|6608.7|6607.7|2671
1657162800000|2022-07-07 03:00:00|6622.2|6621.2|6615.2|6614.2|6631.2|6630.2|6614.2|6613.2|1991
1657166400000|2022-07-07 04:00:00|6615.7|6614.7|6626.2|6625.2|6630.2|6629.2|6615.2|6614.2|2717
1657170000000|2022-07-07 05:00:00|6625.2|6624.2|6645.2|6644.2|6647.2|6646.2|6624.2|6623.2|4297
1657173600000|2022-07-07 06:00:00|6645.7|6643.7|6654.9|6650.9|6658.7|6656.7|6645.7|6643.7|5550
1657177200000|2022-07-07 07:00:00|6655.5|6651.5|6661.2|6658.2|6668.1|6664.1|6648.2|6645.2|991
1657180800000|2022-07-07 08:00:00|6660.7|6657.7|6659.7|6656.7|6672.2|6669.2|6651.2|6648.2|741
1657184400000|2022-07-07 09:00:00|6659.2|6656.2|6670.7|6667.7|6685.7|6682.7|6654.2|6651.2|1793
1657188000000|2022-07-07 10:00:00|6670.2|6667.2|6683.2|6680.2|6684.2|6681.2|6669.2|6666.2|757
1657191600000|2022-07-07 11:00:00|6683.7|6680.7|6683.7|6680.7|6685.2|6682.2|6670.2|6667.2|475
1657195200000|2022-07-07 12:00:00|6683.2|6680.2|6689.2|6686.2|6692.2|6689.2|6680.7|6677.7|544
1657198800000|2022-07-07 13:00:00|6689.7|6686.7|6715.2|6712.2|6716.2|6713.2|6688.2|6685.2|1908
1657202400000|2022-07-07 14:00:00|6714.2|6711.2|6700.2|6697.2|6715.2|6712.2|6690.7|6687.7|1640
1657206000000|2022-07-07 15:00:00|6700.7|6697.7|6712.2|6709.2|6713.2|6710.2|6697.2|6694.2|1229
1657209600000|2022-07-07 16:00:00|6711.7|6708.7|6710.7|6707.7|6713.2|6710.2|6705.7|6702.7|477
1657213200000|2022-07-07 17:00:00|6711.2|6708.2|6712.2|6709.2|6713.2|6710.2|6703.2|6700.2|532
1657216800000|2022-07-07 18:00:00|6711.7|6708.7|6711.2|6708.2|6714.2|6711.2|6706.2|6703.2|293
1657220400000|2022-07-07 19:00:00|6710.7|6707.7|6717.2|6714.2|6719.2|6716.2|6708.2|6705.2|1046
1657224000000|2022-07-07 20:00:00|6717.7|6714.7|6707.7|6704.7|6717.7|6714.7|6706.2|6703.2|152
1657227600000|2022-07-07 21:00:00|6709.4|6705.4|6707|6703|6710.4|6706.4|6706.7|6702.7|0
1657231200000|2022-07-07 22:00:00|6707.1|6703.1|6709.6|6705.6|6711.1|6707.1|6705.6|6701.6|0
1657234800000|2022-07-07 23:00:00|6709.9|6705.9|6706.2|6704.2|6710.7|6708.7|6699.2|6695.2|684
1657238400000|2022-07-08 00:00:00|6706.7|6704.7|6710.2|6709.2|6714.2|6713.2|6683.2|6682.2|6730
1657242000000|2022-07-08 01:00:00|6710.7|6709.7|6701.2|6700.2|6719.2|6718.2|6698.2|6697.2|2316
1657245600000|2022-07-08 02:00:00|6701.7|6700.7|6676.2|6675.2|6704.2|6703.2|6675.2|6674.2|3415
1657249200000|2022-07-08 03:00:00|6676.7|6675.7|6686.2|6685.2|6692.2|6691.2|6672.2|6671.2|3012
1657252800000|2022-07-08 04:00:00|6685.7|6684.7|6692.2|6691.2|6694.2|6693.2|6684.2|6683.2|2338
1657256400000|2022-07-08 05:00:00|6692.7|6691.7|6682.2|6681.2|6693.2|6692.2|6679.2|6678.2|2940
1657260000000|2022-07-08 06:00:00|6683.7|6681.7|6687.7|6683.7|6690.2|6688.2|6674.2|6672.2|5838
1657263600000|2022-07-08 07:00:00|6687.5|6683.5|6685.7|6682.7|6695.2|6692.2|6678.3|6674.3|791
1657267200000|2022-07-08 08:00:00|6685.2|6682.2|6671.2|6668.2|6692.2|6689.2|6670.2|6667.2|346
1657270800000|2022-07-08 09:00:00|6670.7|6667.7|6680.2|6677.2|6686.2|6683.2|6661.2|6658.2|506
1657274400000|2022-07-08 10:00:00|6680.7|6677.7|6691.2|6688.2|6712.7|6709.7|6680.2|6677.2|666
1657278000000|2022-07-08 11:00:00|6691.7|6688.7|6693.7|6690.7|6697.7|6694.7|6685.2|6682.2|376
1657281600000|2022-07-08 12:00:00|6694.2|6691.2|6684.7|6681.7|6702.7|6699.7|6666.2|6663.2|884
1657285200000|2022-07-08 13:00:00|6685.2|6682.2|6677.2|6674.2|6701.7|6698.7|6674.2|6671.2|1064
1657288800000|2022-07-08 14:00:00|6676.7|6673.7|6716.2|6713.2|6717.2|6714.2|6670.7|6667.7|1904
1657292400000|2022-07-08 15:00:00|6716.7|6713.7|6711.2|6708.2|6719.7|6716.7|6702.2|6699.2|703
1657296000000|2022-07-08 16:00:00|6711.7|6708.7|6685.7|6682.7|6712.2|6709.2|6684.7|6681.7|586
1657299600000|2022-07-08 17:00:00|6685.2|6682.2|6697.2|6694.2|6702.2|6699.2|6682.7|6679.7|255
1657303200000|2022-07-08 18:00:00|6696.7|6693.7|6708.2|6705.2|6711.2|6708.2|6694.2|6691.2|228
1657306800000|2022-07-08 19:00:00|6708.7|6705.7|6702.2|6699.2|6711.2|6708.2|6696.2|6693.2|786
1657310400000|2022-07-08 20:00:00|6702.7|6699.7|6701.7|6698.7|6704.2|6701.2|6700.7|6697.7|114
1657490400000|2022-07-10 22:00:00|6690.9|6686.9|6684.8|6680.8|6692.9|6688.9|6683.5|6679.5|0
1657494000000|2022-07-10 23:00:00|6684.9|6680.9|6688.7|6686.7|6706.2|6704.2|6683.1|6679.1|933
1657497600000|2022-07-11 00:00:00|6689.7|6687.7|6673.2|6672.2|6690.7|6688.7|6655.2|6654.2|7768
1657501200000|2022-07-11 01:00:00|6672.2|6671.2|6648.2|6647.2|6672.7|6671.7|6638.2|6637.2|4904
1657504800000|2022-07-11 02:00:00|6647.7|6646.7|6646.1|6645.1|6654.2|6653.2|6638.2|6637.2|2368
1657508400000|2022-07-11 03:00:00|6645.6|6644.6|6624.1|6623.1|6646.1|6645.1|6618.1|6617.1|2701
1657512000000|2022-07-11 04:00:00|6625.1|6624.1|6621.1|6620.1|6633.6|6632.6|6615.1|6614.1|2489
1657515600000|2022-07-11 05:00:00|6620.1|6619.1|6612.1|6611.1|6625.1|6624.1|6611.1|6610.1|3149
1657519200000|2022-07-11 06:00:00|6612.2|6610.2|6607.5|6603.5|6623.2|6621.2|6603.2|6599.5|6170
1657522800000|2022-07-11 07:00:00|6607.6|6603.6|6613.2|6610.2|6626.7|6623.7|6599.5|6595.5|1050
1657526400000|2022-07-11 08:00:00|6612.7|6609.7|6626.2|6623.2|6629.7|6626.7|6609.7|6606.7|751
1657530000000|2022-07-11 09:00:00|6625.7|6622.7|6634.7|6631.7|6636.7|6633.7|6623.7|6620.7|504
1657533600000|2022-07-11 10:00:00|6635.2|6632.2|6642.7|6639.7|6644.7|6641.7|6632.2|6629.2|318
1657537200000|2022-07-11 11:00:00|6641.7|6638.7|6633.7|6630.7|6646.7|6643.7|6629.7|6626.7|482
1657540800000|2022-07-11 12:00:00|6634.2|6631.2|6634.7|6631.7|6640.7|6637.7|6629.7|6626.7|799
1657544400000|2022-07-11 13:00:00|6634.2|6631.2|6637.2|6634.2|6653.7|6650.7|6619.7|6616.7|1817
1657548000000|2022-07-11 14:00:00|6636.7|6633.7|6627.2|6624.2|6639.7|6636.7|6616.7|6613.7|1189
1657551600000|2022-07-11 15:00:00|6626.7|6623.7|6626.7|6623.7|6635.2|6632.2|6622.7|6619.7|724
1657555200000|2022-07-11 16:00:00|6627.2|6624.2|6632.7|6629.7|6633.7|6630.7|6624.2|6621.2|357
1657558800000|2022-07-11 17:00:00|6632.2|6629.2|6645.7|6642.7|6648.7|6645.7|6632.2|6629.2|220
1657562400000|2022-07-11 18:00:00|6645.2|6642.2|6627.7|6624.7|6645.2|6642.2|6627.7|6624.7|239
1657566000000|2022-07-11 19:00:00|6626.7|6623.7|6620.7|6617.7|6629.7|6626.7|6618.7|6615.7|1354
1657569600000|2022-07-11 20:00:00|6621.2|6618.2|6628.7|6625.7|6629.7|6626.7|6620.7|6617.7|167
1657573200000|2022-07-11 21:00:00|6628.4|6624.7|6628.5|6624.5|6628.8|6624.8|6627.6|6623.6|0
1657576800000|2022-07-11 22:00:00|6627.5|6623.5|6614.9|6610.9|6628.4|6624.4|6614|6610|0
1657580400000|2022-07-11 23:00:00|6615.1|6611.1|6640.2|6638.2|6642.2|6640.2|6614.7|6610.7|785
1657584000000|2022-07-12 00:00:00|6639.7|6637.7|6631.7|6630.7|6654.7|6653.7|6625.7|6624.7|5763
1657587600000|2022-07-12 01:00:00|6631.2|6630.2|6630.7|6629.7|6633.7|6632.7|6619.7|6618.7|2748
1657591200000|2022-07-12 02:00:00|6629.7|6628.7|6634.4|6633.4|6636.4|6635.4|6618.7|6617.7|2719
1657594800000|2022-07-12 03:00:00|6633.9|6632.9|6631.4|6630.4|6635.4|6634.4|6621.4|6620.4|2318
1657598400000|2022-07-12 04:00:00|6630.9|6629.9|6617.4|6616.4|6631.4|6630.4|6613.4|6612.4|2440
1657602000000|2022-07-12 05:00:00|6616.4|6615.4|6609.4|6608.4|6621.4|6620.4|6609.4|6608.4|2795
1657605600000|2022-07-12 06:00:00|6609.9|6607.9|6616.5|6612.5|6617.9|6615.9|6601.9|6599.9|5095
1657609200000|2022-07-12 07:00:00|6615.9|6611.9|6608.9|6605.9|6623.2|6619.2|6594.4|6591.4|710
1657612800000|2022-07-12 08:00:00|6609.4|6606.4|6617.4|6614.4|6619.4|6616.4|6601.9|6598.9|542
1657616400000|2022-07-12 09:00:00|6617.9|6614.9|6607.4|6604.4|6620.4|6617.4|6603.4|6600.4|431
1657620000000|2022-07-12 10:00:00|6607.9|6604.9|6602.4|6599.4|6617.4|6614.4|6601.4|6598.4|352
1657623600000|2022-07-12 11:00:00|6601.9|6598.9|6610.4|6607.4|6619.9|6616.9|6599.4|6596.4|685
1657627200000|2022-07-12 12:00:00|6609.9|6606.9|6611.4|6608.4|6617.4|6614.4|6602.4|6599.4|428
1657630800000|2022-07-12 13:00:00|6611.9|6608.9|6619.4|6616.4|6639.4|6636.4|6611.9|6608.9|1119
1657634400000|2022-07-12 14:00:00|6618.4|6615.4|6633.4|6630.4|6635.9|6632.9|6611.4|6608.4|1213
1657638000000|2022-07-12 15:00:00|6632.9|6629.9|6642.4|6639.4|6644.4|6641.4|6630.4|6627.4|670
1657641600000|2022-07-12 16:00:00|6641.9|6638.9|6640.4|6637.4|6644.4|6641.4|6635.4|6632.4|443
1657645200000|2022-07-12 17:00:00|6639.9|6636.9|6640.4|6637.4|6644.4|6641.4|6632.4|6629.4|314
1657648800000|2022-07-12 18:00:00|6640.9|6637.9|6625.9|6622.9|6642.4|6639.4|6625.4|6622.4|280
1657652400000|2022-07-12 19:00:00|6625.4|6622.4|6613.4|6610.4|6625.4|6622.4|6591.4|6588.4|1411
1657656000000|2022-07-12 20:00:00|6612.9|6609.9|6611.9|6608.9|6613.9|6610.9|6606.9|6603.9|203
1657659600000|2022-07-12 21:00:00|6611.3|6607.3|6611.5|6607.5|6612.6|6608.6|6610.6|6606.6|0
1657663200000|2022-07-12 22:00:00|6611.8|6607.8|6614|6610|6615.7|6611.7|6603.6|6599.6|0
1657666800000|2022-07-12 23:00:00|6614.3|6610.3|6603.9|6601.9|6617.3|6613.3|6600.9|6598.9|953
1657670400000|2022-07-13 00:00:00|6604.9|6602.9|6608.4|6607.4|6619.4|6618.4|6589.4|6588.4|5370
1657674000000|2022-07-13 01:00:00|6609.4|6608.4|6605.4|6604.4|6622.4|6621.4|6599.4|6598.4|2361
1657677600000|2022-07-13 02:00:00|6605.9|6604.9|6616.4|6615.4|6623.4|6622.4|6605.4|6604.4|2593
1657681200000|2022-07-13 03:00:00|6616.9|6615.9|6614.4|6613.4|6620.9|6619.9|6609.4|6608.4|1875
1657684800000|2022-07-13 04:00:00|6613.4|6612.4|6610.4|6609.4|6619.4|6618.4|6608.4|6607.4|1632
1657688400000|2022-07-13 05:00:00|6609.9|6608.9|6629.4|6628.4|6629.4|6628.4|6607.9|6606.9|2876
1657692000000|2022-07-13 06:00:00|6629.9|6627.9|6633.8|6629.8|6637.6|6634.9|6621.4|6617.4|6363
1657695600000|2022-07-13 07:00:00|6634|6630|6608.4|6605.4|6634|6630|6606.4|6603.4|626
1657699200000|2022-07-13 08:00:00|6607.9|6604.9|6623.4|6620.4|6624.9|6621.9|6601.4|6598.4|758
1657702800000|2022-07-13 09:00:00|6622.9|6619.9|6622.9|6619.9|6626.9|6623.9|6618.4|6615.4|443
1657706400000|2022-07-13 10:00:00|6622.4|6619.4|6619.4|6616.4|6623.4|6620.4|6612.4|6609.4|225
1657710000000|2022-07-13 11:00:00|6618.9|6615.9|6619.9|6616.9|6622.4|6619.4|6612.4|6609.4|362
1657713600000|2022-07-13 12:00:00|6619.4|6616.4|6579.9|6576.9|6657.4|6654.4|6556.4|6553.4|3674
1657717200000|2022-07-13 13:00:00|6579.4|6576.4|6592.4|6589.4|6600.9|6597.9|6568.9|6565.9|2246
1657720800000|2022-07-13 14:00:00|6591.9|6588.9|6617.4|6614.4|6617.4|6614.4|6568.4|6565.4|2432
1657724400000|2022-07-13 15:00:00|6617.9|6614.9|6617.9|6614.9|6628.4|6625.4|6610.4|6607.4|982
1657728000000|2022-07-13 16:00:00|6618.4|6615.4|6634.4|6631.4|6634.4|6631.4|6614.4|6611.4|388
1657731600000|2022-07-13 17:00:00|6633.9|6630.9|6637.4|6634.4|6640.4|6637.4|6627.4|6624.4|441
1657735200000|2022-07-13 18:00:00|6636.9|6633.9|6648.4|6645.4|6648.4|6645.4|6620.9|6617.9|521
1657738800000|2022-07-13 19:00:00|6647.9|6644.9|6626.4|6623.4|6649.4|6646.4|6625.4|6622.4|809
1657742400000|2022-07-13 20:00:00|6625.9|6622.9|6622.4|6619.4|6626.4|6623.4|6619.9|6616.9|196
1657746000000|2022-07-13 21:00:00|6621.4|6617.4|6620.5|6616.5|6621.6|6617.6|6620.1|6616.1|0
1657749600000|2022-07-13 22:00:00|6620.3|6616.3|6612.1|6608.1|6621.5|6617.5|6604.9|6600.9|0
1657753200000|2022-07-13 23:00:00|6611.8|6607.8|6591.9|6589.9|6616|6612|6584.5|6580.5|989
1657756800000|2022-07-14 00:00:00|6590.9|6588.9|6639.9|6638.9|6644.9|6643.9|6588.4|6586.4|4818
1657760400000|2022-07-14 01:00:00|6640.4|6639.4|6646.4|6645.4|6663.9|6662.9|6638.9|6637.9|3935
1657764000000|2022-07-14 02:00:00|6646.9|6645.9|6645.4|6644.4|6657.4|6656.4|6641.4|6640.4|2494
1657767600000|2022-07-14 03:00:00|6645.9|6644.9|6653.4|6652.4|6662.9|6661.9|6643.4|6642.4|2218
1657771200000|2022-07-14 04:00:00|6654.4|6653.4|6651.4|6650.4|6656.4|6655.4|6648.4|6647.4|2683
1657774800000|2022-07-14 05:00:00|6652.4|6651.4|6648.4|6647.4|6662.4|6661.4|6647.4|6646.4|3551
1657778400000|2022-07-14 06:00:00|6648.9|6646.9|6642.2|6638.2|6654.9|6652.9|6639.4|6636.3|5075
1657782000000|2022-07-14 07:00:00|6642.6|6638.6|6613.4|6610.4|6650.6|6646.6|6611.4|6608.4|1588
1657785600000|2022-07-14 08:00:00|6614.4|6611.4|6598.4|6595.4|6621.4|6618.4|6588.4|6585.4|1406
1657789200000|2022-07-14 09:00:00|6597.9|6594.9|6601.4|6598.4|6602.4|6599.4|6589.4|6586.4|819
1657792800000|2022-07-14 10:00:00|6600.9|6597.9|6586.4|6583.4|6605.4|6602.4|6583.4|6580.4|884
1657796400000|2022-07-14 11:00:00|6586.9|6583.9|6589.4|6586.4|6597.4|6594.4|6583.9|6580.9|701
1657800000000|2022-07-14 12:00:00|6589.9|6586.9|6586.4|6583.4|6593.9|6590.9|6576.4|6573.4|1227
1657803600000|2022-07-14 13:00:00|6585.9|6582.9|6556.4|6553.4|6592.4|6589.4|6556.4|6553.4|2707
1657807200000|2022-07-14 14:00:00|6555.4|6552.4|6546.4|6543.4|6555.9|6552.9|6531.4|6528.4|2276
1657810800000|2022-07-14 15:00:00|6546.9|6543.9|6581.4|6578.4|6585.4|6582.4|6543.9|6540.9|1845
1657814400000|2022-07-14 16:00:00|6581.9|6578.9|6563.4|6560.4|6584.4|6581.4|6555.9|6552.9|681
1657818000000|2022-07-14 17:00:00|6562.9|6559.9|6573.9|6570.9|6575.9|6572.9|6555.4|6552.4|511
1657821600000|2022-07-14 18:00:00|6574.4|6571.4|6584.4|6581.4|6592.4|6589.4|6572.9|6569.9|775
1657825200000|2022-07-14 19:00:00|6585.4|6582.4|6593.4|6590.4|6595.4|6592.4|6576.4|6573.4|634
1657828800000|2022-07-14 20:00:00|6592.4|6589.4|6592.9|6589.9|6596.4|6593.4|6591.4|6588.4|220
1657832400000|2022-07-14 21:00:00|6594.3|6590.3|6595.6|6591.6|6595.8|6591.8|6593|6589|3
1657836000000|2022-07-14 22:00:00|6597.5|6593.5|6607.1|6603.1|6610.7|6606.7|6596.6|6592.6|0
1657839600000|2022-07-14 23:00:00|6607.2|6603.2|6597.4|6595.4|6609.4|6607.4|6587.4|6585.4|912
1657843200000|2022-07-15 00:00:00|6596.4|6594.4|6555.4|6554.4|6597.9|6595.9|6535.4|6534.4|8145
1657846800000|2022-07-15 01:00:00|6554.4|6553.4|6569.4|6568.4|6569.4|6568.4|6548.9|6547.9|6299
1657850400000|2022-07-15 02:00:00|6568.4|6567.4|6591.4|6590.4|6591.4|6590.4|6565.4|6564.4|3259
1657854000000|2022-07-15 03:00:00|6590.9|6589.9|6608.9|6607.9|6610.4|6609.4|6589.4|6588.4|3505
1657857600000|2022-07-15 04:00:00|6608.4|6607.4|6603.4|6602.4|6613.4|6612.4|6597.4|6596.4|3348
1657861200000|2022-07-15 05:00:00|6603.9|6602.9|6599.4|6598.4|6604.4|6603.4|6593.4|6592.4|3403
1657864800000|2022-07-15 06:00:00|6599.9|6597.9|6594.5|6590.5|6610.9|6608.9|6591.2|6587.2|4886
1657868400000|2022-07-15 07:00:00|6594.7|6590.7|6598.4|6595.4|6603.4|6600.4|6574.9|6571.9|1383
1657872000000|2022-07-15 08:00:00|6598.9|6595.9|6610.9|6607.9|6619.4|6616.4|6592.9|6589.9|503
1657875600000|2022-07-15 09:00:00|6611.4|6608.4|6604.9|6601.9|6618.4|6615.4|6599.9|6596.9|451
1657879200000|2022-07-15 10:00:00|6604.4|6601.4|6608.4|6605.4|6610.4|6607.4|6598.4|6595.4|348
1657882800000|2022-07-15 11:00:00|6608.9|6605.9|6605.4|6602.4|6616.4|6613.4|6605.4|6602.4|702
1657886400000|2022-07-15 12:00:00|6604.9|6601.9|6629.4|6626.4|6635.9|6632.9|6592.4|6589.4|1128
1657890000000|2022-07-15 13:00:00|6628.9|6625.9|6621.4|6618.4|6644.4|6641.4|6610.4|6607.4|1325
1657893600000|2022-07-15 14:00:00|6625.4|6622.4|6644.9|6641.9|6651.9|6648.9|6622.9|6619.9|1750
1657897200000|2022-07-15 15:00:00|6645.4|6642.4|6646.4|6643.4|6657.9|6654.9|6643.4|6640.4|848
1657900800000|2022-07-15 16:00:00|6645.4|6642.4|6642.9|6639.9|6649.4|6646.4|6639.9|6636.9|198
1657904400000|2022-07-15 17:00:00|6643.4|6640.4|6646.9|6643.9|6652.4|6649.4|6643.4|6640.4|113
1657908000000|2022-07-15 18:00:00|6646.4|6643.4|6649.4|6646.4|6652.4|6649.4|6645.4|6642.4|92
1657911600000|2022-07-15 19:00:00|6648.9|6645.9|6666.9|6663.9|6667.4|6664.4|6643.9|6640.9|861
1657915200000|2022-07-15 20:00:00|6667.4|6664.4|6662.4|6659.4|6667.4|6664.4|6653.4|6650.4|306
1658095200000|2022-07-17 22:00:00|6672.8|6668.8|6664.1|6660.1|6673.7|6669.7|6663|6659|0
1658098800000|2022-07-17 23:00:00|6663.9|6659.9|6668.9|6666.9|6672.2|6668.9|6656.9|6654.9|895
1658102400000|2022-07-18 00:00:00|6667.9|6665.9|6624.4|6623.4|6670.4|6669.4|6623.9|6622.9|5907
1658106000000|2022-07-18 01:00:00|6625.4|6624.4|6638.4|6637.4|6651.4|6650.4|6615.4|6614.4|3694
1658109600000|2022-07-18 02:00:00|6639.4|6638.4|6654.5|6653.5|6655.4|6654.4|6635.4|6634.4|1824
1658113200000|2022-07-18 03:00:00|6653.5|6652.5|6668.9|6667.9|6679.9|6678.9|6650.5|6649.5|2814
1658116800000|2022-07-18 04:00:00|6669.9|6668.9|6678.9|6677.9|6681.9|6680.9|6663.9|6662.9|3112
1658120400000|2022-07-18 05:00:00|6679.9|6678.9|6682.9|6681.9|6684.4|6683.4|6666.9|6665.9|2605
1658124000000|2022-07-18 06:00:00|6683.4|6681.4|6698.5|6694.5|6701.4|6699.4|6683.4|6681.4|7060
1658127600000|2022-07-18 07:00:00|6697.9|6693.9|6719.9|6716.9|6721.9|6718.9|6686.6|6682.6|1028
1658131200000|2022-07-18 08:00:00|6720.4|6717.4|6729.9|6726.9|6732.9|6729.9|6717.9|6714.9|897
1658134800000|2022-07-18 09:00:00|6730.4|6727.4|6716.9|6713.9|6730.9|6727.9|6712.9|6709.9|475
1658138400000|2022-07-18 10:00:00|6716.4|6713.4|6719.4|6716.4|6723.9|6720.9|6716.4|6713.4|273
1658142000000|2022-07-18 11:00:00|6719.9|6716.9|6721.9|6718.9|6725.9|6722.9|6716.9|6713.9|281
1658145600000|2022-07-18 12:00:00|6722.9|6719.9|6706.9|6703.9|6724.9|6721.9|6702.9|6699.9|596
1658149200000|2022-07-18 13:00:00|6707.4|6704.4|6724.4|6721.4|6729.9|6726.9|6706.9|6703.9|1053
1658152800000|2022-07-18 14:00:00|6725.9|6722.9|6718.9|6715.9|6726.9|6723.9|6713.9|6710.9|1685
1658156400000|2022-07-18 15:00:00|6719.4|6716.4|6724.9|6721.9|6725.9|6722.9|6713.9|6710.9|873
1658160000000|2022-07-18 16:00:00|6724.4|6721.4|6713.9|6710.9|6725.9|6722.9|6712.9|6709.9|1448
1658163600000|2022-07-18 17:00:00|6714.4|6711.4|6686.9|6683.9|6715.9|6712.9|6686.9|6683.9|683
1658167200000|2022-07-18 18:00:00|6686.4|6683.4|6671.9|6668.9|6691.4|6688.4|6671.9|6668.9|830
1658170800000|2022-07-18 19:00:00|6672.4|6669.4|6659.9|6656.9|6683.4|6680.4|6658.9|6655.9|1064
1658174400000|2022-07-18 20:00:00|6660.9|6657.9|6670.4|6667.4|6670.4|6667.4|6660.9|6657.9|166
1658178000000|2022-07-18 21:00:00|6669.1|6665.1|6670.4|6666.4|6670.7|6666.7|6667.5|6663.5|0
1658181600000|2022-07-18 22:00:00|6669.1|6665.1|6672.6|6668.6|6674.2|6670.2|6665.9|6661.9|0
1658185200000|2022-07-18 23:00:00|6672.3|6668.3|6688.4|6686.4|6692.4|6690.4|6667.9|6663.9|969
1658188800000|2022-07-19 00:00:00|6687.9|6685.9|6675.9|6674.9|6701.4|6700.4|6667.9|6666.9|6842
1658192400000|2022-07-19 01:00:00|6676.9|6675.9|6682.9|6681.9|6695.9|6694.9|6665.9|6664.9|2698
1658196000000|2022-07-19 02:00:00|6683.4|6682.4|6677.8|6676.8|6685.9|6684.9|6673.9|6672.9|2054
1658199600000|2022-07-19 03:00:00|6677.3|6676.3|6657.8|6656.8|6680.8|6679.8|6653.3|6652.3|2659
1658203200000|2022-07-19 04:00:00|6657.3|6656.3|6648.8|6647.8|6657.8|6656.8|6645.8|6644.8|2855
1658206800000|2022-07-19 05:00:00|6649.3|6648.3|6649.8|6648.8|6657.8|6656.8|6643.3|6642.3|2963
1658210400000|2022-07-19 06:00:00|6650.3|6648.3|6655.8|6651.8|6662.3|6660.3|6645.3|6643.3|4948
1658214000000|2022-07-19 07:00:00|6656.3|6652.3|6645.8|6642.8|6677.7|6673.7|6642.8|6639.8|778
1658217600000|2022-07-19 08:00:00|6646.3|6643.3|6649.3|6646.3|6651.8|6648.8|6636.8|6633.8|771
1658221200000|2022-07-19 09:00:00|6649.8|6646.8|6661.8|6658.8|6668.8|6665.8|6648.8|6645.8|692
1658224800000|2022-07-19 10:00:00|6662.8|6659.8|6673.8|6670.8|6675.8|6672.8|6660.3|6657.3|600
1658228400000|2022-07-19 11:00:00|6672.8|6669.8|6676.8|6673.8|6678.8|6675.8|6668.8|6665.8|494
1658232000000|2022-07-19 12:00:00|6676.3|6673.3|6682.8|6679.8|6688.8|6685.8|6669.8|6666.8|588
1658235600000|2022-07-19 13:00:00|6683.8|6680.8|6696.8|6693.8|6696.8|6693.8|6678.8|6675.8|1720
1658239200000|2022-07-19 14:00:00|6697.3|6694.3|6712.8|6709.8|6718.8|6715.8|6689.8|6686.8|1749
1658242800000|2022-07-19 15:00:00|6713.3|6710.3|6725.8|6722.8|6726.8|6723.8|6712.8|6709.8|1241
1658246400000|2022-07-19 16:00:00|6725.3|6722.3|6728.3|6725.3|6728.8|6725.8|6714.8|6711.8|397
1658250000000|2022-07-19 17:00:00|6728.8|6725.8|6733.8|6730.8|6734.3|6731.3|6722.3|6719.3|262
1658253600000|2022-07-19 18:00:00|6734.3|6731.3|6735.8|6732.8|6740.8|6737.8|6730.3|6727.3|241
1658257200000|2022-07-19 19:00:00|6736.3|6733.3|6733.8|6730.8|6741.8|6738.8|6729.8|6726.8|1310
1658260800000|2022-07-19 20:00:00|6732.8|6729.8|6734.3|6731.3|6739.8|6736.8|6731.8|6728.8|258
1658264400000|2022-07-19 21:00:00|6735.4|6731.4|6738.3|6734.3|6738.8|6734.8|6734.9|6730.9|0
1658268000000|2022-07-19 22:00:00|6737.8|6733.8|6736|6732|6739|6735|6730.5|6726.5|0
1658271600000|2022-07-19 23:00:00|6736.3|6732.3|6749.8|6747.8|6761.3|6759.3|6730.6|6726.6|1638
1658275200000|2022-07-20 00:00:00|6749.3|6747.3|6749.8|6748.8|6752.8|6751.8|6722.8|6721.8|8648
1658278800000|2022-07-20 01:00:00|6750.3|6749.3|6779.7|6778.7|6783.7|6782.7|6740.8|6739.8|4574
1658282400000|2022-07-20 02:00:00|6779.2|6778.2|6777.2|6776.2|6783.7|6782.7|6767.7|6766.7|2160
1658286000000|2022-07-20 03:00:00|6777.7|6776.7|6777.7|6776.7|6779.2|6778.2|6767.7|6766.7|2130
1658289600000|2022-07-20 04:00:00|6778.2|6777.2|6764.7|6763.7|6784.7|6783.7|6754.7|6753.7|3832
1658293200000|2022-07-20 05:00:00|6764.2|6763.2|6765.7|6764.7|6768.2|6767.2|6754.7|6753.7|4520
1658296800000|2022-07-20 06:00:00|6766.2|6764.2|6779|6775|6786.5|6782.5|6759.2|6757.2|5990
1658300400000|2022-07-20 07:00:00|6778.4|6774.4|6751.2|6748.2|6782.1|6778.1|6748.7|6745.7|1326
1658304000000|2022-07-20 08:00:00|6750.7|6747.7|6760.2|6757.2|6771.7|6768.7|6749.7|6746.7|1612
1658307600000|2022-07-20 09:00:00|6759.7|6756.7|6758.7|6755.7|6770.7|6767.7|6757.7|6754.7|664
1658311200000|2022-07-20 10:00:00|6758.2|6755.2|6744.7|6741.7|6767.7|6764.7|6734.7|6731.7|903
1658314800000|2022-07-20 11:00:00|6744.2|6741.2|6743.2|6740.2|6746.2|6743.2|6737.7|6734.7|339
1658318400000|2022-07-20 12:00:00|6742.7|6739.7|6743.7|6740.7|6753.2|6750.2|6727.7|6724.7|1142
1658322000000|2022-07-20 13:00:00|6743.2|6740.2|6737.7|6734.7|6753.7|6750.7|6737.2|6734.2|881
1658325600000|2022-07-20 14:00:00|6738.2|6735.2|6768.7|6765.7|6768.7|6765.7|6734.2|6731.2|1751
1658329200000|2022-07-20 15:00:00|6768.2|6765.2|6763.7|6760.7|6768.2|6765.2|6751.2|6748.2|966
1658332800000|2022-07-20 16:00:00|6763.2|6760.2|6751.7|6748.7|6764.7|6761.7|6738.7|6735.7|446
1658336400000|2022-07-20 17:00:00|6751.2|6748.2|6735.2|6732.2|6752.7|6749.7|6731.7|6728.7|433
1658340000000|2022-07-20 18:00:00|6735.7|6732.7|6754.2|6751.2|6757.2|6754.2|6734.7|6731.7|235
1658343600000|2022-07-20 19:00:00|6754.7|6751.7|6750.7|6747.7|6763.7|6760.7|6748.7|6745.7|758
1658347200000|2022-07-20 20:00:00|6751.2|6748.2|6747.7|6744.7|6758.7|6755.7|6743.7|6740.7|229
1658350800000|2022-07-20 21:00:00|6745.9|6741.9|6747.6|6743.6|6750.9|6746.9|6745.5|6741.5|0
1658354400000|2022-07-20 22:00:00|6747|6743|6742|6738|6748.2|6744.2|6739.1|6735.1|0
1658358000000|2022-07-20 23:00:00|6742.3|6738.3|6770.2|6768.2|6779.2|6777.2|6741.5|6737.5|2003
1658361600000|2022-07-21 00:00:00|6771.7|6769.7|6764.7|6763.7|6773.7|6772.7|6752.2|6751.2|8546
1658365200000|2022-07-21 01:00:00|6763.7|6762.7|6754.7|6753.7|6766.7|6765.7|6747.7|6746.7|6366
1658368800000|2022-07-21 02:00:00|6753.7|6752.7|6762|6761|6769.7|6768.7|6752.7|6751.7|3254
1658372400000|2022-07-21 03:00:00|6761.5|6760.5|6759|6758|6770|6769|6755|6754|1938
1658376000000|2022-07-21 04:00:00|6760|6759|6774|6773|6780|6779|6759.5|6758.5|2797
1658379600000|2022-07-21 05:00:00|6774.5|6773.5|6792|6791|6795|6794|6770|6769|4078
1658383200000|2022-07-21 06:00:00|6792.5|6790.5|6781.7|6777.7|6804.5|6802.5|6779.2|6775.2|6782
1658386800000|2022-07-21 07:00:00|6781.1|6777.1|6768|6765|6791.3|6787.3|6766|6763|1541
1658390400000|2022-07-21 08:00:00|6769|6766|6777|6774|6778|6775|6756|6753|1240
1658394000000|2022-07-21 09:00:00|6777.5|6774.5|6768.5|6765.5|6777.5|6774.5|6758.5|6755.5|1187
1658397600000|2022-07-21 10:00:00|6768|6765|6766.5|6763.5|6773.5|6770.5|6763|6760|870
1658401200000|2022-07-21 11:00:00|6767|6764|6763|6760|6771|6768|6760|6757|316
1658404800000|2022-07-21 12:00:00|6762.5|6759.5|6782.5|6779.5|6791|6788|6751.5|6748.5|1096
1658408400000|2022-07-21 13:00:00|6783|6780|6778.5|6775.5|6783|6780|6753.5|6750.5|1273
1658412000000|2022-07-21 14:00:00|6779|6776|6768.5|6765.5|6784.5|6781.5|6744|6741|1723
1658415600000|2022-07-21 15:00:00|6769|6766|6780|6777|6784|6781|6765|6762|579
1658419200000|2022-07-21 16:00:00|6779.5|6776.5|6793.5|6790.5|6796|6793|6779|6776|348
1658422800000|2022-07-21 17:00:00|6794|6791|6779.5|6776.5|6795|6792|6774|6771|385
1658426400000|2022-07-21 18:00:00|6780|6777|6781|6778|6786|6783|6777|6774|298
1658430000000|2022-07-21 19:00:00|6782|6779|6806|6803|6810|6807|6781|6778|1388
1658433600000|2022-07-21 20:00:00|6805|6802|6799.5|6796.5|6808|6805|6795|6792|342
1658437200000|2022-07-21 21:00:00|6798.9|6794.9|6796.5|6792.5|6799.4|6795.4|6796|6792|0
1658440800000|2022-07-21 22:00:00|6794.8|6790.8|6793|6789|6797.7|6793.7|6789.1|6785.1|0
1658444400000|2022-07-21 23:00:00|6793.1|6789.1|6789.5|6787.5|6796.6|6792.6|6784.5|6782.5|668
1658448000000|2022-07-22 00:00:00|6789|6787|6798|6797|6799|6798|6764|6763|6675
1658451600000|2022-07-22 01:00:00|6797|6796|6796|6795|6802|6801|6790|6789|3783
1658455200000|2022-07-22 02:00:00|6797|6796|6815|6814|6817|6816|6797|6796|4024
1658458800000|2022-07-22 03:00:00|6814|6813|6809|6808|6822|6821|6809|6808|2725
1658462400000|2022-07-22 04:00:00|6810|6809|6803|6802|6816|6815|6799|6798|2605
1658466000000|2022-07-22 05:00:00|6804|6803|6798|6797|6804|6803|6788.5|6787.5|3089
1658469600000|2022-07-22 06:00:00|6798.5|6796.5|6807.9|6803.9|6810.3|6806.3|6791.5|6789.5|3921
1658473200000|2022-07-22 07:00:00|6808.5|6804.5|6804.5|6801.5|6816|6813|6800|6796.3|838
1658476800000|2022-07-22 08:00:00|6805|6802|6810.5|6807.5|6817|6814|6798.5|6795.5|816
1658480400000|2022-07-22 09:00:00|6811|6808|6811.5|6808.5|6821|6818|6809|6806|304
1658484000000|2022-07-22 10:00:00|6812|6809|6812.5|6809.5|6818|6815|6808|6805|287
1658487600000|2022-07-22 11:00:00|6813|6810|6812.5|6809.5|6814.5|6811.5|6804|6801|457
1658491200000|2022-07-22 12:00:00|6812|6809|6816|6813|6819|6816|6809|6806|236
1658494800000|2022-07-22 13:00:00|6816.5|6813.5|6818|6815|6838|6835|6816.5|6813.5|1697
1658498400000|2022-07-22 14:00:00|6817.5|6814.5|6819|6816|6825|6822|6811|6808|1801
1658502000000|2022-07-22 15:00:00|6818.5|6815.5|6805|6802|6820|6817|6792|6789|1353
1658505600000|2022-07-22 16:00:00|6804.5|6801.5|6794.5|6791.5|6808|6805|6793.5|6790.5|870
1658509200000|2022-07-22 17:00:00|6795|6792|6782.5|6779.5|6795|6792|6775.5|6772.5|470
1658512800000|2022-07-22 18:00:00|6782|6779|6777|6774|6783|6780|6770|6767|404
1658516400000|2022-07-22 19:00:00|6776.5|6773.5|6791|6788|6795.5|6792.5|6775|6772|967
1658520000000|2022-07-22 20:00:00|6790.5|6787.5|6793|6790|6800.5|6797.5|6786|6783|241
1658523600000|2022-07-22 21:00:00|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|0
1658700000000|2022-07-24 22:00:00|6793.6|6789.6|6790|6786|6795.5|6791.5|6787.1|6783.1|0
1658703600000|2022-07-24 23:00:00|6790.3|6786.3|6784.5|6782.5|6795.6|6791.6|6775.5|6773.5|897
1658707200000|2022-07-25 00:00:00|6784|6783|6798|6797|6809|6808|6784|6783|8616
1658710800000|2022-07-25 01:00:00|6798.5|6797.5|6781|6780|6807|6806|6779|6778|5254
1658714400000|2022-07-25 02:00:00|6780.5|6779.5|6780|6779|6791|6790|6779|6778|3939
1658718000000|2022-07-25 03:00:00|6780.5|6779.5|6795.2|6794.2|6796.2|6795.2|6780|6779|2375
1658721600000|2022-07-25 04:00:00|6794.2|6793.2|6793.2|6792.2|6799.7|6798.7|6791.2|6790.2|1727
1658725200000|2022-07-25 05:00:00|6792.2|6791.2|6788.2|6787.2|6793.2|6792.2|6784.2|6783.2|2590
1658728800000|2022-07-25 06:00:00|6788.7|6786.7|6802.3|6798.3|6802.4|6798.4|6784.7|6782.7|3881
1658732400000|2022-07-25 07:00:00|6802.5|6798.5|6798.2|6795.2|6807|6803|6787.7|6784.7|840
1658736000000|2022-07-25 08:00:00|6798.7|6795.7|6816.2|6813.2|6818.2|6815.2|6797.2|6794.2|474
1658739600000|2022-07-25 09:00:00|6816.7|6813.7|6828.2|6825.2|6829.7|6826.7|6814.2|6811.2|513
1658743200000|2022-07-25 10:00:00|6828.7|6825.7|6830.2|6827.2|6831.2|6828.2|6823.7|6820.7|286
1658746800000|2022-07-25 11:00:00|6831.2|6828.2|6821.2|6818.2|6831.2|6828.2|6818.7|6815.7|510
1658750400000|2022-07-25 12:00:00|6821.7|6818.7|6819.2|6816.2|6828.2|6825.2|6816.2|6813.2|396
1658754000000|2022-07-25 13:00:00|6819.7|6816.7|6817.2|6814.2|6823.2|6820.2|6803.2|6800.2|959
1658757600000|2022-07-25 14:00:00|6816.7|6813.7|6813.2|6810.2|6822.2|6819.2|6800.2|6797.2|1148
1658761200000|2022-07-25 15:00:00|6812.7|6809.7|6824.7|6821.7|6828.2|6825.2|6806.2|6803.2|521
1658764800000|2022-07-25 16:00:00|6825.2|6822.2|6824.2|6821.2|6828.2|6825.2|6810.7|6807.7|293
1658768400000|2022-07-25 17:00:00|6824.7|6821.7|6816.2|6813.2|6827.7|6824.7|6815.2|6812.2|188
1658772000000|2022-07-25 18:00:00|6816.7|6813.7|6812.2|6809.2|6821.2|6818.2|6811.2|6808.2|326
1658775600000|2022-07-25 19:00:00|6811.7|6808.7|6822.2|6819.2|6824.2|6821.2|6806.2|6803.2|664
1658779200000|2022-07-25 20:00:00|6823.2|6820.2|6819.7|6816.7|6828.2|6825.2|6817.2|6814.2|313
1658782800000|2022-07-25 21:00:00|6818.8|6814.8|6806.6|6802.6|6818.8|6814.8|6804.2|6800.2|0
1658786400000|2022-07-25 22:00:00|6809.3|6805.3|6809.1|6805.1|6810.9|6806.9|6805.5|6801.5|0
1658790000000|2022-07-25 23:00:00|6808.8|6804.8|6806.7|6804.7|6812.7|6810.7|6802|6798|662
1658793600000|2022-07-26 00:00:00|6807.7|6805.7|6794.2|6793.2|6814.7|6813.7|6793.2|6792.2|6470
1658797200000|2022-07-26 01:00:00|6794.7|6793.7|6796.2|6795.2|6808.2|6807.2|6787.2|6786.2|4348
1658800800000|2022-07-26 02:00:00|6796.7|6795.7|6802.7|6801.7|6805.2|6804.2|6789.7|6788.7|4673
1658804400000|2022-07-26 03:00:00|6803.2|6802.2|6815.2|6814.2|6815.2|6814.2|6800.7|6799.7|1965
1658808000000|2022-07-26 04:00:00|6815.7|6814.7|6818.2|6817.2|6820.2|6819.2|6810.2|6809.2|2076
1658811600000|2022-07-26 05:00:00|6817.2|6816.2|6812.2|6811.2|6819.2|6818.2|6808.2|6807.2|2177
1658815200000|2022-07-26 06:00:00|6812.7|6810.7|6818.7|6814.7|6822.8|6818.8|6810.7|6808.7|3199
1658818800000|2022-07-26 07:00:00|6819.3|6815.3|6825.2|6822.2|6830.2|6827.2|6814.2|6811.2|701
1658822400000|2022-07-26 08:00:00|6824.7|6821.7|6823.2|6820.2|6828.2|6825.2|6819.2|6816.2|462
1658826000000|2022-07-26 09:00:00|6822.7|6819.7|6825.2|6822.2|6828.2|6825.2|6819.2|6816.2|368
1658829600000|2022-07-26 10:00:00|6825.7|6822.7|6817.2|6814.2|6829.2|6826.2|6808.7|6805.7|447
1658833200000|2022-07-26 11:00:00|6816.7|6813.7|6810.2|6807.2|6818.2|6815.2|6806.2|6803.2|851
1658836800000|2022-07-26 12:00:00|6810.7|6807.7|6809.2|6806.2|6815.2|6812.2|6807.2|6804.2|343
1658840400000|2022-07-26 13:00:00|6808.7|6805.7|6800.7|6797.7|6810.2|6807.2|6796.2|6793.2|880
1658844000000|2022-07-26 14:00:00|6800.2|6797.2|6793.2|6790.2|6805.2|6802.2|6786.2|6783.2|1028
1658847600000|2022-07-26 15:00:00|6794.2|6791.2|6773.2|6770.2|6794.7|6791.7|6771.2|6768.2|984
1658851200000|2022-07-26 16:00:00|6772.2|6769.2|6785.2|6782.2|6786.2|6783.2|6771.2|6768.2|235
1658854800000|2022-07-26 17:00:00|6784.7|6781.7|6783.7|6780.7|6792.2|6789.2|6782.2|6779.2|241
1658858400000|2022-07-26 18:00:00|6784.2|6781.2|6778.7|6775.7|6791.2|6788.2|6774.2|6771.2|243
1658862000000|2022-07-26 19:00:00|6778.2|6775.2|6769.2|6766.2|6782.2|6779.2|6769.2|6766.2|720
1658865600000|2022-07-26 20:00:00|6770.2|6767.2|6786.2|6783.2|6786.2|6783.2|6768.2|6765.2|575
1658869200000|2022-07-26 21:00:00|6785.3|6781.3|6786.6|6782.6|6787.9|6783.9|6782.3|6778.3|0
1658872800000|2022-07-26 22:00:00|6786.2|6782.2|6798.9|6794.9|6814.5|6810.5|6786.2|6782.2|0
1658876400000|2022-07-26 23:00:00|6799.5|6795.5|6795.2|6793.2|6809.8|6805.8|6788.7|6786.7|805
1658880000000|2022-07-27 00:00:00|6794.7|6792.7|6802.2|6801.2|6829.7|6828.7|6791.7|6790.7|10926
1658883600000|2022-07-27 01:00:00|6803.2|6802.2|6804.2|6803.2|6815.2|6814.2|6784.2|6783.2|7065
1658887200000|2022-07-27 02:00:00|6805.2|6804.2|6810.7|6809.7|6815.2|6814.2|6802.2|6801.2|3750
1658890800000|2022-07-27 03:00:00|6811.2|6810.2|6811.7|6810.7|6819.2|6818.2|6807.2|6806.2|2677
1658894400000|2022-07-27 04:00:00|6812.2|6811.2|6829.7|6828.7|6830.7|6829.7|6812.2|6811.2|3149
1658898000000|2022-07-27 05:00:00|6830.7|6829.7|6834.7|6833.7|6841.7|6840.7|6827.7|6826.7|2834
1658901600000|2022-07-27 06:00:00|6835.2|6833.2|6831.7|6827.7|6840.2|6838.2|6828.7|6825.2|4660
1658905200000|2022-07-27 07:00:00|6831.9|6827.9|6837.7|6834.7|6839.7|6836.7|6825.7|6822.7|768
1658908800000|2022-07-27 08:00:00|6838.7|6835.7|6836.7|6833.7|6849.7|6846.7|6835.2|6832.2|914
1658912400000|2022-07-27 09:00:00|6837.2|6834.2|6833.7|6830.7|6839.7|6836.7|6830.7|6827.7|512
1658916000000|2022-07-27 10:00:00|6833.2|6830.2|6837.7|6834.7|6838.7|6835.7|6830.7|6827.7|268
1658919600000|2022-07-27 11:00:00|6837.2|6834.2|6833.7|6830.7|6837.2|6834.2|6825.7|6822.7|280
1658923200000|2022-07-27 12:00:00|6834.2|6831.2|6847.2|6844.2|6849.2|6846.2|6833.7|6830.7|695
1658926800000|2022-07-27 13:00:00|6847.7|6844.7|6843.2|6840.2|6850.7|6847.7|6839.2|6836.2|1067
1658930400000|2022-07-27 14:00:00|6843.7|6840.7|6852.7|6849.7|6855.2|6852.2|6839.7|6836.7|965
1658934000000|2022-07-27 15:00:00|6853.2|6850.2|6859.7|6856.7|6862.7|6859.7|6848.7|6845.7|745
1658937600000|2022-07-27 16:00:00|6860.2|6857.2|6854.2|6851.2|6862.7|6859.7|6853.7|6850.7|465
1658941200000|2022-07-27 17:00:00|6853.7|6850.7|6850.2|6847.2|6854.7|6851.7|6848.2|6845.2|308
1658944800000|2022-07-27 18:00:00|6850.7|6847.7|6876.7|6873.7|6888.2|6885.2|6846.7|6843.7|1536
1658948400000|2022-07-27 19:00:00|6877.7|6874.7|6894.7|6891.7|6901.2|6898.2|6873.2|6870.2|1487
1658952000000|2022-07-27 20:00:00|6893.7|6890.7|6888.7|6885.7|6893.7|6890.7|6884.2|6881.2|333
1658955600000|2022-07-27 21:00:00|6887.7|6883.7|6883.8|6879.8|6888.6|6884.6|6883.3|6879.3|0
1658959200000|2022-07-27 22:00:00|6883.9|6879.9|6880.2|6876.2|6885.5|6881.5|6878.1|6874.1|0
1658962800000|2022-07-27 23:00:00|6880.5|6876.5|6895.2|6893.2|6901.2|6899.2|6879.9|6875.9|1003
1658966400000|2022-07-28 00:00:00|6895.7|6893.7|6873.7|6872.7|6899.7|6898.7|6869.7|6868.7|7667
1658970000000|2022-07-28 01:00:00|6874.7|6873.7|6861.7|6860.7|6878.7|6877.7|6847.7|6846.7|6671
1658973600000|2022-07-28 02:00:00|6862.2|6861.2|6875.7|6874.7|6876.7|6875.7|6861.7|6860.7|3977
1658977200000|2022-07-28 03:00:00|6875.2|6874.2|6878.7|6877.7|6879.7|6878.7|6868.7|6867.7|2690
1658980800000|2022-07-28 04:00:00|6878.2|6877.2|6892.7|6891.7|6895.7|6894.7|6877.7|6876.7|3560
1658984400000|2022-07-28 05:00:00|6893.7|6892.7|6893.7|6892.7|6899.7|6898.7|6889.7|6888.7|4327
1658988000000|2022-07-28 06:00:00|6894.2|6892.2|6895.2|6891.2|6902.9|6898.9|6890.2|6888.2|4805
1658991600000|2022-07-28 07:00:00|6895.7|6891.7|6895.7|6892.7|6906.7|6903.7|6887.8|6883.8|1396
1658995200000|2022-07-28 08:00:00|6894.7|6891.7|6888.7|6885.7|6896.7|6893.7|6885.7|6882.7|844
1658998800000|2022-07-28 09:00:00|6889.2|6886.2|6893.7|6890.7|6893.7|6890.7|6883.7|6880.7|869
1659002400000|2022-07-28 10:00:00|6893.2|6890.2|6895.2|6892.2|6898.7|6895.7|6891.7|6888.7|317
1659006000000|2022-07-28 11:00:00|6895.7|6892.7|6902.2|6899.2|6903.2|6900.2|6895.7|6892.7|254
1659009600000|2022-07-28 12:00:00|6902.7|6899.7|6902.7|6899.7|6911.7|6908.7|6895.7|6892.7|992
1659013200000|2022-07-28 13:00:00|6903.2|6900.2|6901.7|6898.7|6922.7|6919.7|6892.7|6889.7|1687
1659016800000|2022-07-28 14:00:00|6902.2|6899.2|6907.7|6904.7|6911.7|6908.7|6884.2|6881.2|1341
1659020400000|2022-07-28 15:00:00|6908.7|6905.7|6925.7|6922.7|6935.7|6932.7|6906.2|6903.2|1212
1659024000000|2022-07-28 16:00:00|6926.2|6923.2|6932.2|6929.2|6935.7|6932.7|6924.7|6921.7|498
1659027600000|2022-07-28 17:00:00|6932.7|6929.7|6949.2|6946.2|6952.2|6949.2|6928.7|6925.7|434
1659031200000|2022-07-28 18:00:00|6949.7|6946.7|6948.7|6945.7|6952.7|6949.7|6942.7|6939.7|426
1659034800000|2022-07-28 19:00:00|6948.2|6945.2|6946.7|6943.7|6958.7|6955.7|6945.7|6942.7|1169
1659038400000|2022-07-28 20:00:00|6946.2|6943.2|6967.7|6964.7|6972.2|6969.2|6945.7|6942.7|589
1659042000000|2022-07-28 21:00:00|6970.7|6966.7|6963.9|6959.9|6971.8|6967.8|6963.9|6959.9|0
1659045600000|2022-07-28 22:00:00|6961|6957|6951.4|6947.4|6961|6957|6949|6945|0
1659049200000|2022-07-28 23:00:00|6951.7|6947.7|6956.2|6954.2|6966.7|6964.7|6949|6945|1080
1659052800000|2022-07-29 00:00:00|6956.7|6954.7|6962.7|6961.7|6984.7|6983.7|6949.7|6948.7|8617
1659056400000|2022-07-29 01:00:00|6960.7|6959.7|6954.2|6953.2|6963.2|6962.2|6948.2|6947.2|5182
1659060000000|2022-07-29 02:00:00|6954.7|6953.7|6964.2|6963.2|6965.2|6964.2|6952.2|6951.2|4827
1659063600000|2022-07-29 03:00:00|6963.2|6962.2|6956.7|6955.7|6971.7|6970.7|6954.2|6953.2|3872
1659067200000|2022-07-29 04:00:00|6957.2|6956.2|6957.2|6956.2|6972.2|6971.2|6954.7|6953.7|6930
1659070800000|2022-07-29 05:00:00|6958.2|6957.2|6972.2|6971.2|6973.2|6972.2|6953.2|6952.2|7277
1659074400000|2022-07-29 06:00:00|6972.7|6970.7|6966.5|6962.5|6974.7|6972.7|6949.7|6947.7|9205
1659078000000|2022-07-29 07:00:00|6965.9|6961.9|6974.2|6971.2|6978.2|6975.2|6962.8|6958.8|752
1659081600000|2022-07-29 08:00:00|6974.7|6971.7|6978.7|6975.7|6984.2|6981.2|6974.2|6971.2|476
1659085200000|2022-07-29 09:00:00|6979.2|6976.2|6985.2|6982.2|6988.2|6985.2|6976.2|6973.2|411
1659088800000|2022-07-29 10:00:00|6984.7|6981.7|6987.2|6984.2|6987.2|6984.2|6977.2|6974.2|394
1659092400000|2022-07-29 11:00:00|6986.2|6983.2|6985.2|6982.2|6987.2|6984.2|6978.2|6975.2|578
1659096000000|2022-07-29 12:00:00|6984.2|6981.2|6994.2|6991.2|6995.2|6992.2|6981.7|6978.7|1132
1659099600000|2022-07-29 13:00:00|6994.7|6991.7|7003.2|7000.2|7006.2|7003.2|6987.7|6984.7|1510
1659103200000|2022-07-29 14:00:00|7001.7|6998.7|6997.2|6994.2|7017.2|7014.2|6996.7|6993.7|1757
1659106800000|2022-07-29 15:00:00|6996.7|6993.7|7000.2|6997.2|7008.2|7005.2|6994.2|6991.2|969
1659110400000|2022-07-29 16:00:00|7000.7|6997.7|7005.2|7002.2|7007.2|7004.2|6993.2|6990.2|343
1659114000000|2022-07-29 17:00:00|7004.7|7001.7|7003.7|7000.7|7006.7|7003.7|6999.2|6996.2|240
1659117600000|2022-07-29 18:00:00|7004.2|7001.2|7012.2|7009.2|7013.2|7010.2|7002.2|6999.2|280
1659121200000|2022-07-29 19:00:00|7011.7|7008.7|7027.7|7024.7|7029.2|7026.2|7010.2|7007.2|1128
1659124800000|2022-07-29 20:00:00|7026.7|7023.7|7020.2|7017.2|7028.2|7025.2|7018.2|7015.2|215
1659128400000|2022-07-29 21:00:00|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|0
1659304800000|2022-07-31 22:00:00|7012.6|7008.6|6997.2|6993.2|7012.6|7008.6|6993.3|6989.3|0
1659308400000|2022-07-31 23:00:00|6996.9|6992.9|6981.7|6979.7|7002.7|7000.7|6978.7|6976.7|1902
1659312000000|2022-08-01 00:00:00|6982.2|6980.2|6982.2|6981.2|6984.2|6983.2|6960.2|6959.2|9189
1659315600000|2022-08-01 01:00:00|6982.7|6981.7|6982.2|6981.2|6987.2|6986.2|6965.2|6964.2|6258
1659319200000|2022-08-01 02:00:00|6983.2|6982.2|6985.2|6984.2|6985.7|6984.7|6968.2|6967.2|4840
1659322800000|2022-08-01 03:00:00|6985.7|6984.7|6988.2|6987.2|6992.2|6991.2|6980.2|6979.2|4277
1659326400000|2022-08-01 04:00:00|6988.7|6987.7|7000.2|6999.2|7002.2|7001.2|6988.7|6987.7|3906
1659330000000|2022-08-01 05:00:00|7000.7|6999.7|7001.2|7000.2|7005.2|7004.2|6992.2|6991.2|4050
1659333600000|2022-08-01 06:00:00|7001.7|6999.7|7012.7|7008.7|7013.9|7011.2|6999.7|6997.7|5005
1659337200000|2022-08-01 07:00:00|7014.1|7010.1|7021.2|7018.2|7032.2|7029.2|7014|7010|931
1659340800000|2022-08-01 08:00:00|7021.7|7018.7|7014.2|7011.2|7027.2|7024.2|7013.2|7010.2|580
1659344400000|2022-08-01 09:00:00|7015.2|7012.2|7020.2|7017.2|7021.2|7018.2|7013.2|7010.2|293
1659348000000|2022-08-01 10:00:00|7019.7|7016.7|7022.2|7019.2|7024.2|7021.2|7018.2|7015.2|290
1659351600000|2022-08-01 11:00:00|7021.7|7018.7|7019.2|7016.2|7023.2|7020.2|7017.2|7014.2|331
1659355200000|2022-08-01 12:00:00|7018.7|7015.7|7001.2|6998.2|7019.2|7016.2|6999.2|6996.2|655
1659358800000|2022-08-01 13:00:00|7000.7|6997.7|7002.7|6999.7|7008.7|7005.7|6983.2|6980.2|1637
1659362400000|2022-08-01 14:00:00|7002.2|6999.2|7027.2|7024.2|7031.2|7028.2|6994.2|6991.2|2346
1659366000000|2022-08-01 15:00:00|7028.2|7025.2|7012.2|7009.2|7029.7|7026.7|7005.2|7002.2|1309
1659369600000|2022-08-01 16:00:00|7011.7|7008.7|6996.2|6993.2|7012.2|7009.2|6992.2|6989.2|1195
1659373200000|2022-08-01 17:00:00|6995.7|6992.7|6982.7|6979.7|6997.2|6994.2|6972.2|6969.2|682
1659376800000|2022-08-01 18:00:00|6982.2|6979.2|6995.7|6992.7|6998.2|6995.2|6977.2|6974.2|281
1659380400000|2022-08-01 19:00:00|6996.2|6993.2|6992.2|6989.2|7001.2|6998.2|6981.2|6978.2|920
1659384000000|2022-08-01 20:00:00|6991.7|6988.7|6990.2|6987.2|6994.2|6991.2|6988.7|6985.7|156
1659387600000|2022-08-01 21:00:00|6995.1|6991.1|6991.2|6987.2|6995.1|6991.1|6990.8|6986.8|0
1659391200000|2022-08-01 22:00:00|6990.9|6986.9|6991.5|6987.5|6993|6989|6984.8|6980.8|0
1659394800000|2022-08-01 23:00:00|6991.4|6987.4|6974.7|6972.7|6996|6992|6970.7|6968.7|672
1659398400000|2022-08-02 00:00:00|6975.7|6973.7|6978.2|6977.2|6987.2|6986.2|6956.2|6955.2|9146
1659402000000|2022-08-02 01:00:00|6978.7|6977.7|6976.2|6975.2|6987.2|6986.2|6970.2|6969.2|6959
1659405600000|2022-08-02 02:00:00|6975.2|6974.2|6974.8|6973.8|6978.2|6977.2|6958.2|6957.2|2285
1659409200000|2022-08-02 03:00:00|6974.3|6973.3|6976.8|6975.8|6991.3|6990.3|6973.8|6972.8|2453
1659412800000|2022-08-02 04:00:00|6975.8|6974.8|7007.8|7006.8|7008.8|7007.8|6971.3|6970.3|3784
1659416400000|2022-08-02 05:00:00|7006.8|7005.8|6999.8|6998.8|7016.3|7015.3|6998.8|6997.8|4078
1659420000000|2022-08-02 06:00:00|7000.3|6998.3|7013.2|7009.2|7017.3|7014.3|7000.3|6998.3|4938
1659423600000|2022-08-02 07:00:00|7013.1|7009.1|7011.8|7008.8|7017.9|7013.9|6993.8|6990.8|1685
1659427200000|2022-08-02 08:00:00|7011.3|7008.3|7005.8|7002.8|7015.8|7012.8|7001.8|6998.8|779
1659430800000|2022-08-02 09:00:00|7006.3|7003.3|7009.8|7006.8|7015.8|7012.8|7004.8|7001.8|991
1659434400000|2022-08-02 10:00:00|7008.8|7005.8|7002.8|6999.8|7011.8|7008.8|6993.8|6990.8|512
1659438000000|2022-08-02 11:00:00|7002.3|6999.3|7007.8|7004.8|7014.8|7011.8|7000.8|6997.8|401
1659441600000|2022-08-02 12:00:00|7008.8|7005.8|7015.3|7012.3|7015.8|7012.8|7005.8|7002.8|278
1659445200000|2022-08-02 13:00:00|7015.8|7012.8|7010.8|7007.8|7025.8|7022.8|7006.8|7003.8|1877
1659448800000|2022-08-02 14:00:00|7011.3|7008.3|7022.8|7019.8|7034.3|7031.3|6999.8|6996.8|1707
1659452400000|2022-08-02 15:00:00|7022.3|7019.3|7020.8|7017.8|7026.8|7023.8|7013.8|7010.8|888
1659456000000|2022-08-02 16:00:00|7021.3|7018.3|7045.8|7042.8|7047.8|7044.8|7019.8|7016.8|608
1659459600000|2022-08-02 17:00:00|7045.3|7042.3|7018.8|7015.8|7045.8|7042.8|7015.8|7012.8|645
1659463200000|2022-08-02 18:00:00|7018.3|7015.3|7019.8|7016.8|7029.3|7026.3|7015.8|7012.8|328
1659466800000|2022-08-02 19:00:00|7020.3|7017.3|7000.8|6997.8|7021.8|7018.8|6997.8|6994.8|897
1659470400000|2022-08-02 20:00:00|7001.3|6998.3|7005.8|7002.8|7005.8|7002.8|6997.8|6994.8|262
1659474000000|2022-08-02 21:00:00|7008.1|7004.1|7017.5|7013.5|7017.9|7013.9|7007.2|7003.2|0
1659477600000|2022-08-02 22:00:00|7017.9|7013.9|7013.6|7009.6|7022.2|7018.2|7013.1|7009.1|0
1659481200000|2022-08-02 23:00:00|7013.3|7009.3|6994.3|6992.3|7018.4|7014.4|6992.3|6990.3|780
1659484800000|2022-08-03 00:00:00|6993.3|6991.3|6948.8|6947.8|6993.3|6991.3|6926.8|6925.8|10188
1659488400000|2022-08-03 01:00:00|6949.8|6948.8|6978.8|6977.8|6981.8|6980.8|6944.8|6943.8|9465
1659492000000|2022-08-03 02:00:00|6979.3|6978.3|6980.8|6979.8|6984.8|6983.8|6969.8|6968.8|4873
1659495600000|2022-08-03 03:00:00|6981.3|6980.3|6969.8|6968.8|6986.3|6985.3|6965.8|6964.8|2488
1659499200000|2022-08-03 04:00:00|6970.3|6969.3|6977.8|6976.8|6987.8|6986.8|6965.8|6964.8|3155
1659502800000|2022-08-03 05:00:00|6978.8|6977.8|6977.8|6976.8|6986.3|6985.3|6975.8|6974.8|3214
1659506400000|2022-08-03 06:00:00|6978.3|6976.3|6983.8|6979.8|6990.3|6988.3|6974.3|6972.3|5542
1659510000000|2022-08-03 07:00:00|6983.9|6979.9|6984.8|6981.8|6986.8|6983.8|6973.8|6970.1|1228
1659513600000|2022-08-03 08:00:00|6985.3|6982.3|6993.8|6990.8|6995.8|6992.8|6980.8|6977.8|495
1659517200000|2022-08-03 09:00:00|6993.3|6990.3|6997.8|6994.8|7002.8|6999.8|6992.3|6989.3|374
1659520800000|2022-08-03 10:00:00|6997.3|6994.3|6993.8|6990.8|7000.8|6997.8|6990.8|6987.8|370
1659524400000|2022-08-03 11:00:00|6994.8|6991.8|6999.8|6996.8|7000.8|6997.8|6992.8|6989.8|247
1659528000000|2022-08-03 12:00:00|7000.3|6997.3|7007.8|7004.8|7011.3|7008.3|6998.8|6995.8|415
1659531600000|2022-08-03 13:00:00|7007.3|7004.3|7005.3|7002.3|7012.8|7009.8|7000.3|6997.3|1239
1659535200000|2022-08-03 14:00:00|7004.8|7001.8|7001.8|6998.8|7012.8|7009.8|6993.8|6990.8|1474
1659538800000|2022-08-03 15:00:00|7002.3|6999.3|7017.8|7014.8|7021.3|7018.3|7001.8|6998.8|712
1659542400000|2022-08-03 16:00:00|7018.3|7015.3|7023.8|7020.8|7025.8|7022.8|7012.8|7009.8|425
1659546000000|2022-08-03 17:00:00|7024.3|7021.3|7024.8|7021.8|7028.8|7025.8|7019.8|7016.8|258
1659549600000|2022-08-03 18:00:00|7024.3|7021.3|7025.8|7022.8|7029.3|7026.3|7021.3|7018.3|263
1659553200000|2022-08-03 19:00:00|7025.3|7022.3|7023.8|7020.8|7033.8|7030.8|7022.3|7019.3|1102
1659556800000|2022-08-03 20:00:00|7023.3|7020.3|7019.8|7016.8|7024.3|7021.3|7017.8|7014.8|268
1659560400000|2022-08-03 21:00:00|7022.6|7018.6|7020.2|7016.2|7023.3|7019.3|7019.3|7015.3|0
1659564000000|2022-08-03 22:00:00|7020.7|7016.7|7021.4|7017.4|7021.9|7017.9|7015.9|7011.9|0
1659567600000|2022-08-03 23:00:00|7021.2|7017.2|7020.3|7018.3|7027.8|7025.8|7018.3|7014.3|898
1659571200000|2022-08-04 00:00:00|7019.3|7017.3|7022.8|7021.8|7032.8|7031.8|7006.3|7005.3|8221
1659574800000|2022-08-04 01:00:00|7023.3|7022.3|6998.8|6997.8|7024.8|7023.8|6995.8|6994.8|3568
1659578400000|2022-08-04 02:00:00|6997.8|6996.8|7002.1|7001.1|7007.8|7006.8|6992.8|6991.8|2835
1659582000000|2022-08-04 03:00:00|7001.6|7000.6|6997.1|6996.1|7005.1|7004.1|6988.6|6987.6|3966
1659585600000|2022-08-04 04:00:00|6998.1|6997.1|6992.1|6991.1|7001.1|7000.1|6990.1|6989.1|3283
1659589200000|2022-08-04 05:00:00|6993.1|6992.1|6991.1|6990.1|6998.1|6997.1|6988.1|6987.1|2942
1659592800000|2022-08-04 06:00:00|6991.6|6989.6|6992.7|6988.7|6998.6|6996.6|6984.6|6982.6|5966
1659596400000|2022-08-04 07:00:00|6992.9|6988.9|7016.1|7013.1|7016.1|7013.1|6991.5|6987.5|1724
1659600000000|2022-08-04 08:00:00|7015.6|7012.6|7007.1|7004.1|7018.1|7015.1|7004.1|7001.1|887
1659603600000|2022-08-04 09:00:00|7007.6|7004.6|7020.1|7017.1|7020.6|7017.6|7004.1|7001.1|346
1659607200000|2022-08-04 10:00:00|7019.6|7016.6|7028.1|7025.1|7033.1|7030.1|7019.1|7016.1|470
1659610800000|2022-08-04 11:00:00|7027.1|7024.1|7009.1|7006.1|7028.6|7025.6|7009.1|7006.1|736
1659614400000|2022-08-04 12:00:00|7009.6|7006.6|7017.1|7014.1|7019.1|7016.1|7008.1|7005.1|515
1659618000000|2022-08-04 13:00:00|7016.6|7013.6|7013.1|7010.1|7017.1|7014.1|7004.1|7001.1|754
1659621600000|2022-08-04 14:00:00|7012.1|7009.1|7009.1|7006.1|7019.1|7016.1|6998.1|6995.1|1008
1659625200000|2022-08-04 15:00:00|7009.6|7006.6|7012.1|7009.1|7014.1|7011.1|7001.6|6998.6|557
1659628800000|2022-08-04 16:00:00|7011.6|7008.6|7003.1|7000.1|7014.1|7011.1|7000.6|6997.6|174
1659632400000|2022-08-04 17:00:00|7003.6|7000.6|7010.1|7007.1|7013.1|7010.1|7002.1|6999.1|111
1659636000000|2022-08-04 18:00:00|7010.6|7007.6|7009.1|7006.1|7011.1|7008.1|7002.1|6999.1|221
1659639600000|2022-08-04 19:00:00|7008.6|7005.6|7006.1|7003.1|7013.1|7010.1|7000.1|6997.1|908
1659643200000|2022-08-04 20:00:00|7006.6|7003.6|7004.1|7001.1|7010.1|7007.1|7003.1|7000.1|160
1659646800000|2022-08-04 21:00:00|7005.8|7001.8|7004.1|7000.1|7006.4|7002.4|7003.2|6999.2|0
1659650400000|2022-08-04 22:00:00|7002.8|6998.8|7004.2|7000.2|7005.6|7001.6|7000.5|6996.5|0
1659654000000|2022-08-04 23:00:00|7004.5|7000.5|7001.6|6999.6|7017.6|7015.6|7001.6|6999.6|669
1659657600000|2022-08-05 00:00:00|7002.6|7000.6|7004.1|7003.1|7012.6|7011.6|6981.1|6980.1|8177
1659661200000|2022-08-05 01:00:00|7003.1|7002.1|7013.6|7012.6|7014.1|7013.1|6991.1|6990.1|6095
1659664800000|2022-08-05 02:00:00|7014.1|7013.1|7010.6|7009.6|7018.6|7017.6|7010.1|7009.1|4227
1659668400000|2022-08-05 03:00:00|7011.1|7010.1|7010.6|7009.6|7015.6|7014.6|7008.6|7007.6|2371
1659672000000|2022-08-05 04:00:00|7011.6|7010.6|7023.6|7022.6|7024.1|7023.1|7010.6|7009.6|2775
1659675600000|2022-08-05 05:00:00|7024.1|7023.1|7023.6|7022.6|7027.6|7026.6|7018.6|7017.6|3175
1659679200000|2022-08-05 06:00:00|7024.1|7022.1|7019.2|7015.2|7027.6|7025.6|7019|7015|3938
1659682800000|2022-08-05 07:00:00|7019.4|7015.4|7019.6|7016.6|7021.6|7018.6|7014.6|7011.6|475
1659686400000|2022-08-05 08:00:00|7019.1|7016.1|7015.6|7012.6|7020.6|7017.6|7011.1|7008.1|465
1659690000000|2022-08-05 09:00:00|7015.1|7012.1|7018.6|7015.6|7019.6|7016.6|7011.6|7008.6|376
1659693600000|2022-08-05 10:00:00|7019.1|7016.1|7018.6|7015.6|7020.6|7017.6|7013.6|7010.6|460
1659697200000|2022-08-05 11:00:00|7019.1|7016.1|7023.6|7020.6|7026.6|7023.6|7012.6|7009.6|440
1659700800000|2022-08-05 12:00:00|7023.1|7020.1|6989.1|6986.1|7028.6|7025.6|6984.6|6981.6|1658
1659704400000|2022-08-05 13:00:00|6988.6|6985.6|7005.6|7002.6|7009.1|7006.1|6981.6|6978.6|1496
1659708000000|2022-08-05 14:00:00|7006.1|7003.1|7018.6|7015.6|7025.6|7022.6|7002.6|6999.6|1284
1659711600000|2022-08-05 15:00:00|7018.1|7015.1|6996.6|6993.6|7018.6|7015.6|6995.6|6992.6|745
1659715200000|2022-08-05 16:00:00|6997.1|6994.1|7013.6|7010.6|7013.6|7010.6|6996.6|6993.6|502
1659718800000|2022-08-05 17:00:00|7013.1|7010.1|7011.6|7008.6|7019.6|7016.6|7009.6|7006.6|317
1659722400000|2022-08-05 18:00:00|7011.1|7008.1|7006.6|7003.6|7012.6|7009.6|7002.6|6999.6|161
1659726000000|2022-08-05 19:00:00|7007.1|7004.1|7015.1|7012.1|7024.1|7021.1|7005.6|7002.6|814
1659729600000|2022-08-05 20:00:00|7016.1|7013.1|7017.6|7014.6|7017.6|7014.6|7012.1|7009.1|145
1659909600000|2022-08-07 22:00:00|7016.1|7012.1|7005.5|7001.5|7016.1|7012.1|7001.8|6997.8|0
1659913200000|2022-08-07 23:00:00|7005.4|7001.4|7003.1|7001.1|7008.7|7005.1|6997.7|6993.7|745
1659916800000|2022-08-08 00:00:00|7002.6|7000.6|7016.6|7015.6|7017.6|7016.6|6994.6|6993.6|5834
1659920400000|2022-08-08 01:00:00|7017.1|7016.1|7020.6|7019.6|7022.6|7021.6|6996.6|6995.6|5102
1659924000000|2022-08-08 02:00:00|7020.1|7019.1|7021.6|7020.6|7026.6|7025.6|7016.6|7015.6|3757
1659927600000|2022-08-08 03:00:00|7022.1|7021.1|7025.6|7024.6|7032.6|7031.6|7018.6|7017.6|2524
1659931200000|2022-08-08 04:00:00|7026.6|7025.6|7025.6|7024.6|7031.6|7030.6|7018.1|7017.1|2528
1659934800000|2022-08-08 05:00:00|7026.6|7025.6|7028.6|7027.6|7034.6|7033.6|7025.6|7024.6|2015
1659938400000|2022-08-08 06:00:00|7029.1|7027.1|7040.6|7036.6|7042.2|7038.2|7028.1|7026.1|2835
1659942000000|2022-08-08 07:00:00|7040.4|7036.4|7031.6|7028.6|7052.3|7048.3|7027.6|7024.6|872
1659945600000|2022-08-08 08:00:00|7031.1|7028.1|7029.1|7026.1|7036.1|7033.1|7025.6|7022.6|305
1659949200000|2022-08-08 09:00:00|7029.6|7026.6|7025.6|7022.6|7033.6|7030.6|7025.6|7022.6|402
1659952800000|2022-08-08 10:00:00|7026.1|7023.1|7039.1|7036.1|7039.1|7036.1|7024.6|7021.6|448
1659956400000|2022-08-08 11:00:00|7039.6|7036.6|7036.6|7033.6|7039.6|7036.6|7028.6|7025.6|477
1659960000000|2022-08-08 12:00:00|7037.1|7034.1|7044.6|7041.6|7044.6|7041.6|7033.6|7030.6|518
1659963600000|2022-08-08 13:00:00|7044.1|7041.1|7055.6|7052.6|7058.6|7055.6|7032.1|7029.1|1245
1659967200000|2022-08-08 14:00:00|7056.6|7053.6|7045.1|7042.1|7059.6|7056.6|7039.6|7036.6|1167
1659970800000|2022-08-08 15:00:00|7045.6|7042.6|7029.6|7026.6|7048.6|7045.6|7018.6|7015.6|1000
1659974400000|2022-08-08 16:00:00|7030.1|7027.1|7021.6|7018.6|7031.6|7028.6|7012.6|7009.6|461
1659978000000|2022-08-08 17:00:00|7022.1|7019.1|7023.6|7020.6|7025.6|7022.6|7015.6|7012.6|181
1659981600000|2022-08-08 18:00:00|7022.6|7019.6|7014.6|7011.6|7023.6|7020.6|7009.1|7006.1|251
1659985200000|2022-08-08 19:00:00|7014.1|7011.1|7020.6|7017.6|7024.1|7021.1|7011.1|7008.1|669
1659988800000|2022-08-08 20:00:00|7020.1|7017.1|7026.6|7023.6|7026.6|7023.6|7019.6|7016.6|204
1659992400000|2022-08-08 21:00:00|7024.8|7020.8|7026.6|7022.6|7029.7|7025.7|7024.5|7020.5|0
1659996000000|2022-08-08 22:00:00|7023.5|7019.5|7021.2|7017.2|7024.5|7020.5|7020|7016|0
1659999600000|2022-08-08 23:00:00|7020.9|7016.9|7019.1|7017.1|7031.4|7027.4|7019.1|7015.2|635
1660003200000|2022-08-09 00:00:00|7020.1|7018.1|7040.6|7039.6|7043.6|7042.6|7019.6|7018.1|5365
1660006800000|2022-08-09 01:00:00|7041.6|7040.6|7033.6|7032.6|7043.6|7042.6|7024.6|7023.6|2211
1660010400000|2022-08-09 02:00:00|7033.1|7032.1|7039.6|7038.6|7041.6|7040.6|7026.1|7025.1|3567
1660014000000|2022-08-09 03:00:00|7039.1|7038.1|7035.3|7034.3|7041.6|7040.6|7020.3|7019.3|3257
1660017600000|2022-08-09 04:00:00|7034.8|7033.8|7028.3|7027.3|7037.3|7036.3|7025.3|7024.3|2301
1660021200000|2022-08-09 05:00:00|7027.3|7026.3|7028.3|7027.3|7033.3|7032.3|7018.3|7017.3|2452
1660024800000|2022-08-09 06:00:00|7028.8|7026.8|7040.4|7036.4|7040.8|7037.8|7026.8|7024.8|4400
1660028400000|2022-08-09 07:00:00|7040.2|7036.2|7035.3|7032.3|7046.5|7042.5|7031.3|7028.3|716
1660032000000|2022-08-09 08:00:00|7036.3|7033.3|7039.3|7036.3|7042.3|7039.3|7029.3|7026.3|474
1660035600000|2022-08-09 09:00:00|7038.8|7035.8|7033.3|7030.3|7041.3|7038.3|7031.3|7028.3|412
1660039200000|2022-08-09 10:00:00|7032.3|7029.3|7030.3|7027.3|7036.3|7033.3|7024.3|7021.3|524
1660042800000|2022-08-09 11:00:00|7029.8|7026.8|7022.3|7019.3|7032.3|7029.3|7018.3|7015.3|277
1660046400000|2022-08-09 12:00:00|7022.8|7019.8|7028.3|7025.3|7029.3|7026.3|7022.3|7019.3|466
1660050000000|2022-08-09 13:00:00|7029.3|7026.3|7016.8|7013.8|7029.8|7026.8|7012.8|7009.8|1470
1660053600000|2022-08-09 14:00:00|7017.3|7014.3|7005.8|7002.8|7018.8|7015.8|7004.8|7001.8|1627
1660057200000|2022-08-09 15:00:00|7006.3|7003.3|7005.3|7002.3|7013.3|7010.3|6997.3|6994.3|1040
1660060800000|2022-08-09 16:00:00|7004.8|7001.8|6993.3|6990.3|7006.8|7003.8|6988.8|6985.8|839
1660064400000|2022-08-09 17:00:00|6993.8|6990.8|6997.3|6994.3|6999.3|6996.3|6990.3|6987.3|328
1660068000000|2022-08-09 18:00:00|6997.8|6994.8|6995.8|6992.8|7000.3|6997.3|6989.8|6986.8|226
1660071600000|2022-08-09 19:00:00|6995.3|6992.3|6994.3|6991.3|7003.3|7000.3|6990.3|6987.3|647
1660075200000|2022-08-09 20:00:00|6994.8|6991.8|6998.8|6995.8|6999.8|6996.8|6994.8|6991.8|143
1660078800000|2022-08-09 21:00:00|6997.7|6993.7|6998.8|6994.8|6999.7|6995.7|6997.7|6993.7|0
1660082400000|2022-08-09 22:00:00|6999.1|6995.1|6996.8|6992.8|7000.6|6996.6|6996.5|6992.5|0
1660086000000|2022-08-09 23:00:00|6996.5|6992.5|7008.3|7006.3|7010.3|7008.3|6995.3|6991.3|679
1660089600000|2022-08-10 00:00:00|7008.8|7006.8|7006.3|7005.3|7009.3|7008.3|6988.3|6987.3|6601
1660093200000|2022-08-10 01:00:00|7007.3|7006.3|7027.8|7026.8|7029.3|7028.3|7006.3|7005.3|2600
1660096800000|2022-08-10 02:00:00|7027.3|7026.3|7022.3|7021.3|7032.3|7031.3|7020.3|7019.3|2206
1660100400000|2022-08-10 03:00:00|7022.8|7021.8|7019.3|7018.3|7029.3|7028.3|7018.3|7017.3|1836
1660104000000|2022-08-10 04:00:00|7019.8|7018.8|7012.8|7011.8|7021.3|7020.3|7009.3|7008.3|2970
1660107600000|2022-08-10 05:00:00|7013.3|7012.3|6994.3|6993.3|7014.3|7013.3|6993.3|6992.3|4087
1660111200000|2022-08-10 06:00:00|6990|6988|6982.9|6978.9|6993.5|6991.5|6980.5|6977.5|5684
1660114800000|2022-08-10 07:00:00|6983.1|6979.1|6993|6990|6995.5|6992.5|6972.6|6968.6|1092
1660118400000|2022-08-10 08:00:00|6992.5|6989.5|7001|6998|7003.5|7000.5|6991.5|6988.5|492
1660122000000|2022-08-10 09:00:00|7001.5|6998.5|7001|6998|7003.5|7000.5|6997.5|6994.5|209
1660125600000|2022-08-10 10:00:00|7000.5|6997.5|7000|6997|7001.5|6998.5|6996.5|6993.5|144
1660129200000|2022-08-10 11:00:00|6999.5|6996.5|7001.5|6998.5|7002.5|6999.5|6997.5|6994.5|269
1660132800000|2022-08-10 12:00:00|7001|6998|7042|7039|7053|7050|7000.5|6997.5|2179
1660136400000|2022-08-10 13:00:00|7042.5|7039.5|7029.5|7026.5|7044|7041|7026.5|7023.5|2333
1660140000000|2022-08-10 14:00:00|7030|7027|7028|7025|7032.5|7029.5|7016|7013|1502
1660143600000|2022-08-10 15:00:00|7028.5|7025.5|7037.5|7034.5|7045.5|7042.5|7028.5|7025.5|1264
1660147200000|2022-08-10 16:00:00|7037|7034|7040.5|7037.5|7041.5|7038.5|7032.5|7029.5|412
1660150800000|2022-08-10 17:00:00|7040|7037|7044|7041|7048.5|7045.5|7037.5|7034.5|374
1660154400000|2022-08-10 18:00:00|7044.5|7041.5|7038|7035|7047.5|7044.5|7038|7035|404
1660158000000|2022-08-10 19:00:00|7038.5|7035.5|7057.5|7054.5|7058.5|7055.5|7037.5|7034.5|830
1660161600000|2022-08-10 20:00:00|7057|7054|7052|7049|7057|7054|7049.5|7046.5|216
1660165200000|2022-08-10 21:00:00|7051.1|7047.1|7047.8|7043.8|7051.7|7047.7|7047.7|7043.7|0
1660168800000|2022-08-10 22:00:00|7048.1|7044.1|7045.7|7041.7|7048.1|7044.1|7043.4|7039.4|0
1660172400000|2022-08-10 23:00:00|7045.8|7041.8|7076|7074|7081|7079|7045.5|7041.5|2037
1660176000000|2022-08-11 00:00:00|7075.5|7073.5|7047.5|7046.5|7077|7076|7039.5|7038.5|7715
1660179600000|2022-08-11 01:00:00|7046.5|7045.5|7049.5|7048.5|7064.5|7063.5|7044.5|7043.5|3957
1660183200000|2022-08-11 02:00:00|7049|7048|7048.5|7047.5|7057.5|7056.5|7042.5|7041.5|3192
1660186800000|2022-08-11 03:00:00|7048|7047|7052.5|7051.5|7052.5|7051.5|7038.5|7037.5|3476
1660190400000|2022-08-11 04:00:00|7053.5|7052.5|7056.6|7055.6|7060.6|7059.6|7050.5|7049.5|2760
1660194000000|2022-08-11 05:00:00|7056.1|7055.1|7062.6|7061.6|7065.6|7064.6|7053.6|7052.6|2844
1660197600000|2022-08-11 06:00:00|7062.4|7060.4|7074.1|7070.1|7083.9|7079.9|7062.4|7060.4|6330
1660201200000|2022-08-11 07:00:00|7074.7|7070.7|7063.9|7060.9|7075.8|7071.8|7056.9|7053.9|670
1660204800000|2022-08-11 08:00:00|7063.4|7060.4|7058.4|7055.4|7063.4|7060.4|7051.9|7048.9|422
1660208400000|2022-08-11 09:00:00|7058.9|7055.9|7059.9|7056.9|7063.9|7060.9|7053.9|7050.9|261
1660212000000|2022-08-11 10:00:00|7059.4|7056.4|7056.9|7053.9|7060.4|7057.4|7053.9|7050.9|330
1660215600000|2022-08-11 11:00:00|7057.4|7054.4|7062.9|7059.9|7065.4|7062.4|7055.4|7052.4|383
1660219200000|2022-08-11 12:00:00|7063.9|7060.9|7080.4|7077.4|7080.9|7077.9|7062.9|7059.9|974
1660222800000|2022-08-11 13:00:00|7079.9|7076.9|7068.9|7065.9|7079.9|7076.9|7063.4|7060.4|920
1660226400000|2022-08-11 14:00:00|7069.4|7066.4|7079.4|7076.4|7085.9|7082.9|7068.4|7065.4|1994
1660230000000|2022-08-11 15:00:00|7078.9|7075.9|7057.9|7054.9|7079.9|7076.9|7053.9|7050.9|965
1660233600000|2022-08-11 16:00:00|7058.4|7055.4|7067.9|7064.9|7069.9|7066.9|7053.9|7050.9|225
1660237200000|2022-08-11 17:00:00|7068.4|7065.4|7064.4|7061.4|7074.9|7071.9|7062.4|7059.4|195
1660240800000|2022-08-11 18:00:00|7063.9|7060.9|7048.9|7045.9|7064.9|7061.9|7043.9|7040.9|251
1660244400000|2022-08-11 19:00:00|7049.4|7046.4|7046.9|7043.9|7050.4|7047.4|7040.9|7037.9|991
1660248000000|2022-08-11 20:00:00|7047.4|7044.4|7050.9|7047.9|7052.9|7049.9|7046.9|7043.9|201
1660251600000|2022-08-11 21:00:00|7049|7045|7049.9|7045.9|7050.3|7046.3|7047.8|7043.8|0
1660255200000|2022-08-11 22:00:00|7050.1|7046.1|7046.4|7042.4|7050.7|7046.7|7043.4|7039.4|0
1660258800000|2022-08-11 23:00:00|7046.1|7042.1|7048.4|7046.4|7051.4|7049.4|7043.9|7040.2|585
1660262400000|2022-08-12 00:00:00|7048.9|7046.9|7021.9|7020.9|7054.9|7053.9|7017.9|7016.9|6607
1660266000000|2022-08-12 01:00:00|7022.4|7021.4|7038.9|7037.9|7047.9|7046.9|7022.4|7021.4|5204
1660269600000|2022-08-12 02:00:00|7039.4|7038.4|7032.9|7031.9|7041.4|7040.4|7025.9|7024.9|4155
1660273200000|2022-08-12 03:00:00|7033.4|7032.4|7020.9|7019.9|7036.4|7035.4|7014.9|7013.9|4418
1660276800000|2022-08-12 04:00:00|7020.4|7019.4|7023.9|7022.9|7028.9|7027.9|7019.9|7018.9|2562
1660280400000|2022-08-12 05:00:00|7023.4|7022.4|7028.9|7027.9|7029.9|7028.9|7019.9|7018.9|3111
1660284000000|2022-08-12 06:00:00|7028.1|7026.1|7040.8|7036.8|7041|7037|7024.1|7022.1|4251
1660287600000|2022-08-12 07:00:00|7040.9|7036.9|7049.6|7046.6|7054.1|7051.1|7035.5|7031.5|867
1660291200000|2022-08-12 08:00:00|7050.1|7047.1|7046.6|7043.6|7055.6|7052.6|7045.6|7042.6|418
1660294800000|2022-08-12 09:00:00|7047.1|7044.1|7050.6|7047.6|7052.6|7049.6|7045.6|7042.6|536
1660298400000|2022-08-12 10:00:00|7050.1|7047.1|7038.6|7035.6|7050.1|7047.1|7035.6|7032.6|474
1660302000000|2022-08-12 11:00:00|7038.1|7035.1|7041.6|7038.6|7043.6|7040.6|7029.6|7026.6|439
1660305600000|2022-08-12 12:00:00|7042.1|7039.1|7043.1|7040.1|7046.1|7043.1|7039.1|7036.1|293
1660309200000|2022-08-12 13:00:00|7043.6|7040.6|7045.1|7042.1|7047.1|7044.1|7035.1|7032.1|792
1660312800000|2022-08-12 14:00:00|7042.1|7039.1|7037.6|7034.6|7044.6|7041.6|7032.1|7029.1|1125
1660316400000|2022-08-12 15:00:00|7037.1|7034.1|7046.6|7043.6|7049.6|7046.6|7036.6|7033.6|655
1660320000000|2022-08-12 16:00:00|7047.1|7044.1|7056.6|7053.6|7056.6|7053.6|7046.6|7043.6|202
1660323600000|2022-08-12 17:00:00|7057.1|7054.1|7066.6|7063.6|7067.6|7064.6|7055.6|7052.6|365
1660327200000|2022-08-12 18:00:00|7065.6|7062.6|7072.6|7069.6|7073.6|7070.6|7063.6|7060.6|256
1660330800000|2022-08-12 19:00:00|7071.6|7068.6|7082.6|7079.6|7083.6|7080.6|7071.6|7068.6|536
1660334400000|2022-08-12 20:00:00|7083.1|7080.1|7077.1|7074.1|7083.1|7080.1|7075.6|7072.6|227
1660338000000|2022-08-12 21:00:00||7073.1||7073.1||7073.1||7073.1|0
1660514400000|2022-08-14 22:00:00|7072.7|7068.7|7061.7|7057.7|7073.2|7069.2|7058.3|7054.3|0
1660518000000|2022-08-14 23:00:00|7061.5|7057.5|7055.6|7053.6|7068.1|7066.1|7052.1|7050.1|848
1660521600000|2022-08-15 00:00:00|7056.1|7054.1|7064.6|7063.6|7079.6|7078.6|7056.1|7054.1|4326
1660525200000|2022-08-15 01:00:00|7065.6|7064.6|7069.6|7068.6|7074.6|7073.6|7049.6|7048.6|4279
1660528800000|2022-08-15 02:00:00|7070.6|7069.6|7060.6|7059.6|7071.6|7070.6|7059.6|7058.6|3160
1660532400000|2022-08-15 03:00:00|7059.6|7058.6|7074.6|7073.6|7075.6|7074.6|7059.6|7058.6|2467
1660536000000|2022-08-15 04:00:00|7075.1|7074.1|7078.6|7077.6|7082.6|7081.6|7074.6|7073.6|2669
1660539600000|2022-08-15 05:00:00|7077.6|7076.6|7069.6|7068.6|7077.6|7076.6|7064.6|7063.6|2577
1660543200000|2022-08-15 06:00:00|7069.5|7067.5|7074.3|7070.3|7078.5|7076.5|7067.5|7065.5|3857
1660546800000|2022-08-15 07:00:00|7074.9|7070.9|7064|7061|7079|7076|7061|7058|1263
1660550400000|2022-08-15 08:00:00|7063.5|7060.5|7067|7064|7074|7071|7061.5|7058.5|612
1660554000000|2022-08-15 09:00:00|7066.5|7063.5|7065|7062|7069.5|7066.5|7060|7057|629
1660557600000|2022-08-15 10:00:00|7064.5|7061.5|7067|7064|7068|7065|7061|7058|257
1660561200000|2022-08-15 11:00:00|7067.5|7064.5|7060|7057|7069|7066|7056|7053|392
1660564800000|2022-08-15 12:00:00|7059.5|7056.5|7052|7049|7063|7060|7049|7046|635
1660568400000|2022-08-15 13:00:00|7053|7050|7078|7075|7080|7077|7053|7050|1059
1660572000000|2022-08-15 14:00:00|7077.5|7074.5|7073|7070|7080|7077|7064.5|7061.5|1113
1660575600000|2022-08-15 15:00:00|7073.5|7070.5|7092|7089|7096|7093|7070|7067|908
1660579200000|2022-08-15 16:00:00|7092.5|7089.5|7097|7094|7098|7095|7091|7088|511
1660582800000|2022-08-15 17:00:00|7096.5|7093.5|7094|7091|7099|7096|7092|7089|438
1660586400000|2022-08-15 18:00:00|7093.5|7090.5|7101|7098|7101|7098|7090.5|7087.5|446
1660590000000|2022-08-15 19:00:00|7102|7099|7102|7099|7107|7104|7098|7095|635
1660593600000|2022-08-15 20:00:00|7102.5|7099.5|7098|7095|7102.5|7099.5|7097.5|7094.5|133
1660597200000|2022-08-15 21:00:00|7098.1|7094.1|7096.9|7092.9|7098.8|7094.8|7096.7|7092.7|0
1660600800000|2022-08-15 22:00:00|7096.8|7092.8|7099.7|7095.7|7102.6|7098.6|7094.2|7090.2|0
1660604400000|2022-08-15 23:00:00|7100|7096|7106.5|7104.5|7110.5|7108.5|7095.3|7091.3|1042
1660608000000|2022-08-16 00:00:00|7106|7104|7129|7128|7138|7137|7094|7093|8012
1660611600000|2022-08-16 01:00:00|7128.5|7127.5|7114|7113|7137|7136|7104|7103|4677
1660615200000|2022-08-16 02:00:00|7113|7112|7110|7109|7121.5|7120.5|7103|7102|3068
1660618800000|2022-08-16 03:00:00|7109.5|7108.5|7101.5|7100.5|7110|7109|7101|7100|2219
1660622400000|2022-08-16 04:00:00|7101|7100|7105|7104|7111|7110|7101|7100|3021
1660626000000|2022-08-16 05:00:00|7106|7105|7107|7106|7109|7108|7102|7101|2792
1660629600000|2022-08-16 06:00:00|7095.3|7093.3|7099.1|7095.1|7101.2|7098.8|7093.3|7091.3|3887
1660633200000|2022-08-16 07:00:00|7098.6|7094.6|7097.8|7094.8|7101.3|7097.3|7087.8|7084.8|1414
1660636800000|2022-08-16 08:00:00|7098.3|7095.3|7103.8|7100.8|7106.3|7103.3|7092.8|7089.8|557
1660640400000|2022-08-16 09:00:00|7104.3|7101.3|7098.8|7095.8|7104.3|7101.3|7093.3|7090.3|522
1660644000000|2022-08-16 10:00:00|7099.3|7096.3|7093.8|7090.8|7099.3|7096.3|7091.3|7088.3|873
1660647600000|2022-08-16 11:00:00|7092.8|7089.8|7095.8|7092.8|7096.8|7093.8|7091.8|7088.8|765
1660651200000|2022-08-16 12:00:00|7094.8|7091.8|7083.8|7080.8|7095.8|7092.8|7080.8|7077.8|651
1660654800000|2022-08-16 13:00:00|7084.3|7081.3|7089.8|7086.8|7094.8|7091.8|7081.8|7078.8|992
1660658400000|2022-08-16 14:00:00|7089.3|7086.3|7091.3|7088.3|7097.8|7094.8|7083.8|7080.8|1145
1660662000000|2022-08-16 15:00:00|7090.8|7087.8|7109.8|7106.8|7110.8|7107.8|7088.8|7085.8|899
1660665600000|2022-08-16 16:00:00|7109.3|7106.3|7106.8|7103.8|7113.3|7110.3|7106.3|7103.3|364
1660669200000|2022-08-16 17:00:00|7107.3|7104.3|7115.8|7112.8|7117.8|7114.8|7106.8|7103.8|287
1660672800000|2022-08-16 18:00:00|7116.3|7113.3|7101.3|7098.3|7119.8|7116.8|7094.8|7091.8|392
1660676400000|2022-08-16 19:00:00|7100.8|7097.8|7110.8|7107.8|7114.8|7111.8|7096.8|7093.8|845
1660680000000|2022-08-16 20:00:00|7110.3|7107.3|7108.8|7105.8|7111.8|7108.8|7104.8|7101.8|93
1660683600000|2022-08-16 21:00:00|7110.2|7106.2|7106.8|7102.8|7110.2|7106.2|7106.3|7102.3|0
1660687200000|2022-08-16 22:00:00|7106.5|7102.5|7104.8|7100.8|7106.5|7102.5|7101.8|7097.8|0
1660690800000|2022-08-16 23:00:00|7104.7|7100.7|7112.3|7110.3|7116.3|7114.3|7102.7|7098.7|953
1660694400000|2022-08-17 00:00:00|7111.3|7109.3|7097.3|7096.3|7119.8|7118.8|7095.8|7094.8|6659
1660698000000|2022-08-17 01:00:00|7096.8|7095.8|7102.8|7101.8|7106.8|7105.8|7086.3|7085.3|6398
1660701600000|2022-08-17 02:00:00|7102.3|7101.3|7112.8|7111.8|7114.8|7113.8|7092.8|7091.8|2523
1660705200000|2022-08-17 03:00:00|7113.8|7112.8|7122.8|7121.8|7122.8|7121.8|7108.8|7107.8|2645
1660708800000|2022-08-17 04:00:00|7123.8|7122.8|7121.8|7120.8|7129.8|7128.8|7117.8|7116.8|3393
1660712400000|2022-08-17 05:00:00|7122.8|7121.8|7130.8|7129.8|7134.8|7133.8|7119.8|7118.8|3538
1660716000000|2022-08-17 06:00:00|7129.6|7127.6|7119.1|7115.1|7135.6|7133.6|7116.6|7113.3|5856
1660719600000|2022-08-17 07:00:00|7118.8|7114.8|7107.1|7104.1|7120.7|7116.7|7107.1|7104.1|895
1660723200000|2022-08-17 08:00:00|7106.6|7103.6|7102.1|7099.1|7109.1|7106.1|7100.1|7097.1|661
1660726800000|2022-08-17 09:00:00|7103.1|7100.1|7096.1|7093.1|7108.1|7105.1|7094.1|7091.1|580
1660730400000|2022-08-17 10:00:00|7095.6|7092.6|7091.1|7088.1|7096.1|7093.1|7085.1|7082.1|532
1660734000000|2022-08-17 11:00:00|7091.6|7088.6|7088.6|7085.6|7094.1|7091.1|7083.6|7080.6|595
1660737600000|2022-08-17 12:00:00|7089.1|7086.1|7085.1|7082.1|7097.1|7094.1|7083.6|7080.6|573
1660741200000|2022-08-17 13:00:00|7084.6|7081.6|7097.1|7094.1|7099.1|7096.1|7083.6|7080.6|1053
1660744800000|2022-08-17 14:00:00|7096.1|7093.1|7093.1|7090.1|7106.1|7103.1|7090.1|7087.1|1170
1660748400000|2022-08-17 15:00:00|7094.1|7091.1|7091.1|7088.1|7104.1|7101.1|7088.1|7085.1|794
1660752000000|2022-08-17 16:00:00|7090.6|7087.6|7106.1|7103.1|7108.1|7105.1|7090.1|7087.1|466
1660755600000|2022-08-17 17:00:00|7105.6|7102.6|7109.1|7106.1|7110.1|7107.1|7101.1|7098.1|265
1660759200000|2022-08-17 18:00:00|7109.6|7106.6|7114.6|7111.6|7126.1|7123.1|7107.1|7104.1|645
1660762800000|2022-08-17 19:00:00|7114.1|7111.1|7104.1|7101.1|7119.6|7116.6|7101.1|7098.1|515
1660766400000|2022-08-17 20:00:00|7103.6|7100.6|7107.6|7104.6|7109.1|7106.1|7103.1|7100.1|156
1660770000000|2022-08-17 21:00:00|7108.8|7104.8|7104.9|7100.9|7108.9|7104.9|7104.7|7100.7|0
1660773600000|2022-08-17 22:00:00|7105.1|7101.1|7097|7093|7105.1|7101.1|7086.7|7082.7|0
1660777200000|2022-08-17 23:00:00|7096.7|7092.7|7113.1|7111.1|7114.6|7112.6|7087.4|7083.4|1314
1660780800000|2022-08-18 00:00:00|7113.6|7111.6|7095.1|7094.1|7114.6|7113.1|7078.1|7077.1|6976
1660784400000|2022-08-18 01:00:00|7094.6|7093.6|7105.1|7104.1|7109.1|7108.1|7091.1|7090.1|3650
1660788000000|2022-08-18 02:00:00|7105.6|7104.6|7107.1|7106.1|7114.1|7113.1|7104.1|7103.1|2162
1660791600000|2022-08-18 03:00:00|7108.1|7107.1|7112.1|7111.1|7113.1|7112.1|7104.6|7103.6|1751
1660795200000|2022-08-18 04:00:00|7111.1|7110.1|7103.1|7102.1|7111.1|7110.1|7102.1|7101.1|2592
1660798800000|2022-08-18 05:00:00|7104.1|7103.1|7108.1|7107.1|7117.1|7116.1|7102.6|7101.6|2550
1660802400000|2022-08-18 06:00:00|7108.6|7106.6|7103.1|7099.1|7112.6|7110.6|7100.4|7096.4|4129
1660806000000|2022-08-18 07:00:00|7103.4|7099.4|7108.6|7105.6|7113.3|7109.3|7101.1|7098.1|510
1660809600000|2022-08-18 08:00:00|7109.1|7106.1|7118.1|7115.1|7118.1|7115.1|7104.1|7101.1|968
1660813200000|2022-08-18 09:00:00|7118.6|7115.6|7126.1|7123.1|7129.1|7126.1|7118.1|7115.1|536
1660816800000|2022-08-18 10:00:00|7126.6|7123.6|7122.1|7119.1|7131.1|7128.1|7121.1|7118.1|440
1660820400000|2022-08-18 11:00:00|7121.6|7118.6|7124.1|7121.1|7128.6|7125.6|7121.1|7118.1|335
1660824000000|2022-08-18 12:00:00|7125.1|7122.1|7129.1|7126.1|7129.6|7126.6|7117.1|7114.1|887
1660827600000|2022-08-18 13:00:00|7129.6|7126.6|7117.1|7114.1|7130.1|7127.1|7114.6|7111.6|956
1660831200000|2022-08-18 14:00:00|7116.6|7113.6|7121.6|7118.6|7128.1|7125.1|7113.1|7110.1|1050
1660834800000|2022-08-18 15:00:00|7122.1|7119.1|7127.1|7124.1|7130.1|7127.1|7117.1|7114.1|475
1660838400000|2022-08-18 16:00:00|7126.6|7123.6|7118.1|7115.1|7131.1|7128.1|7113.1|7110.1|463
1660842000000|2022-08-18 17:00:00|7118.6|7115.6|7125.1|7122.1|7128.1|7125.1|7117.1|7114.1|245
1660845600000|2022-08-18 18:00:00|7124.6|7121.6|7134.1|7131.1|7134.6|7131.6|7123.1|7120.1|113
1660849200000|2022-08-18 19:00:00|7133.6|7130.6|7135.1|7132.1|7139.1|7136.1|7128.1|7125.1|446
1660852800000|2022-08-18 20:00:00|7134.6|7131.6|7132.6|7129.6|7134.6|7131.6|7128.6|7125.6|254
1660856400000|2022-08-18 21:00:00|7133.1|7129.1|7131.5|7127.5|7133.5|7129.5|7131.5|7127.5|0
1660860000000|2022-08-18 22:00:00|7131.1|7127.1|7127.5|7123.5|7132|7128|7126.9|7122.9|0
1660863600000|2022-08-18 23:00:00|7127.7|7123.7|7137.6|7135.6|7138.1|7136.1|7125.5|7121.5|589
1660867200000|2022-08-19 00:00:00|7136.6|7134.6|7134.1|7133.1|7139.1|7138.1|7109.1|7108.1|7672
1660870800000|2022-08-19 01:00:00|7133.6|7132.6|7124.1|7123.1|7136.1|7135.1|7113.1|7112.1|3617
1660874400000|2022-08-19 02:00:00|7123.1|7122.1|7121.1|7120.1|7124.1|7123.1|7113.1|7112.1|2266
1660878000000|2022-08-19 03:00:00|7120.6|7119.6|7119.1|7118.1|7124.1|7123.1|7113.6|7112.6|1720
1660881600000|2022-08-19 04:00:00|7120.1|7119.1|7112.1|7111.1|7120.1|7119.1|7110.1|7109.1|1873
1660885200000|2022-08-19 05:00:00|7111.6|7110.6|7113.1|7112.1|7118.1|7117.1|7110.1|7109.1|2168
1660888800000|2022-08-19 06:00:00|7110.4|7108.4|7100|7096|7113.9|7111.9|7096|7092|4003
1660892400000|2022-08-19 07:00:00|7099.7|7095.7|7104.4|7101.4|7110|7106|7096.9|7093.8|910
1660896000000|2022-08-19 08:00:00|7103.9|7100.9|7093.9|7090.9|7107.9|7104.9|7088.4|7085.4|1241
1660899600000|2022-08-19 09:00:00|7092.9|7089.9|7096.9|7093.9|7106.9|7103.9|7087.9|7084.9|771
1660903200000|2022-08-19 10:00:00|7096.4|7093.4|7084.9|7081.9|7098.9|7095.9|7079.9|7076.9|422
1660906800000|2022-08-19 11:00:00|7085.4|7082.4|7092.9|7089.9|7093.9|7090.9|7083.9|7080.9|413
1660910400000|2022-08-19 12:00:00|7092.4|7089.4|7084.9|7081.9|7093.9|7090.9|7081.9|7078.9|401
1660914000000|2022-08-19 13:00:00|7085.4|7082.4|7083.9|7080.9|7102.9|7099.9|7080.9|7077.9|932
1660917600000|2022-08-19 14:00:00|7082.9|7079.9|7078.9|7075.9|7092.4|7089.4|7078.9|7075.9|1031
1660921200000|2022-08-19 15:00:00|7079.4|7076.4|7079.9|7076.9|7083.4|7080.4|7071.9|7068.9|1046
1660924800000|2022-08-19 16:00:00|7078.9|7075.9|7085.4|7082.4|7087.9|7084.9|7074.9|7071.9|230
1660928400000|2022-08-19 17:00:00|7084.9|7081.9|7078.9|7075.9|7086.9|7083.9|7073.9|7070.9|257
1660932000000|2022-08-19 18:00:00|7078.4|7075.4|7069.9|7066.9|7081.9|7078.9|7068.9|7065.9|341
1660935600000|2022-08-19 19:00:00|7069.4|7066.4|7076.9|7073.9|7080.9|7077.9|7063.9|7060.9|705
1660939200000|2022-08-19 20:00:00|7076.4|7073.4|7076.9|7073.9|7076.9|7073.9|7073.9|7070.9|150
1661119200000|2022-08-21 22:00:00|7062.6|7058.6|7062.7|7058.7|7067.6|7063.6|7059.6|7055.6|0
1661122800000|2022-08-21 23:00:00|7062.6|7058.6|7055.4|7053.4|7067.4|7065.4|7050.4|7048.4|1265
1661126400000|2022-08-22 00:00:00|7054.9|7052.9|7041.9|7040.9|7056.9|7055.9|7027.9|7026.9|6623
1661130000000|2022-08-22 01:00:00|7041.4|7040.4|7051.4|7050.4|7059.9|7058.9|7031.9|7030.9|3901
1661133600000|2022-08-22 02:00:00|7051.9|7050.9|7070.8|7069.8|7071.8|7070.8|7046.9|7045.9|2498
1661137200000|2022-08-22 03:00:00|7070.3|7069.3|7057.8|7056.8|7070.3|7069.3|7056.8|7055.8|1844
1661140800000|2022-08-22 04:00:00|7057.3|7056.3|7047.8|7046.8|7057.8|7056.8|7043.3|7042.3|2327
1661144400000|2022-08-22 05:00:00|7048.3|7047.3|7050.8|7049.8|7054.8|7053.8|7046.8|7045.8|3174
1661148000000|2022-08-22 06:00:00|7051.1|7049.1|7047.2|7043.2|7054.1|7052.1|7037.7|7033.7|5196
1661151600000|2022-08-22 07:00:00|7047|7043|7019.6|7016.6|7055.4|7051.4|7018.6|7015.6|937
1661155200000|2022-08-22 08:00:00|7020.1|7017.1|7014.6|7011.6|7021.6|7018.6|7008.6|7005.6|996
1661158800000|2022-08-22 09:00:00|7014.1|7011.1|7008.6|7005.6|7016.6|7013.6|7004.6|7001.6|657
1661162400000|2022-08-22 10:00:00|7009.1|7006.1|7013.6|7010.6|7018.6|7015.6|7006.6|7003.6|826
1661166000000|2022-08-22 11:00:00|7014.6|7011.6|7011.6|7008.6|7018.6|7015.6|7008.1|7005.1|245
1661169600000|2022-08-22 12:00:00|7011.1|7008.1|7003.6|7000.6|7012.6|7009.6|7003.6|7000.6|510
1661173200000|2022-08-22 13:00:00|7004.1|7001.1|7008.1|7005.1|7011.6|7008.6|6993.1|6990.1|1573
1661176800000|2022-08-22 14:00:00|7007.6|7004.6|6994.1|6991.1|7008.6|7005.6|6989.6|6986.6|1551
1661180400000|2022-08-22 15:00:00|6994.6|6991.6|7010.6|7007.6|7013.6|7010.6|6994.6|6991.6|801
1661184000000|2022-08-22 16:00:00|7011.1|7008.1|7008.6|7005.6|7013.6|7010.6|7003.6|7000.6|270
1661187600000|2022-08-22 17:00:00|7008.1|7005.1|6995.6|6992.6|7009.6|7006.6|6995.6|6992.6|163
1661191200000|2022-08-22 18:00:00|6996.1|6993.1|6994.6|6991.6|6996.6|6993.6|6991.6|6988.6|220
1661194800000|2022-08-22 19:00:00|6994.1|6991.1|6997.1|6994.1|7000.6|6997.6|6984.6|6981.6|789
1661198400000|2022-08-22 20:00:00|6996.6|6993.6|7000.1|6997.1|7002.1|6999.1|6994.6|6991.6|157
1661202000000|2022-08-22 21:00:00|7000.3|6996.3|7000.5|6996.5|7001|6997|6999.7|6995.7|0
1661205600000|2022-08-22 22:00:00|7000.7|6996.7|7002.6|6998.6|7004|7000|6997.1|6993.1|0
1661209200000|2022-08-22 23:00:00|7002.7|6998.7|7006.6|7004.6|7006.6|7004.6|6995.1|6993.1|1005
1661212800000|2022-08-23 00:00:00|7007.1|7005.1|7011.6|7010.6|7021.6|7020.6|6994.1|6993.1|5985
1661216400000|2022-08-23 01:00:00|7011.1|7010.1|7006.6|7005.6|7019.6|7018.6|7003.6|7002.6|3567
1661220000000|2022-08-23 02:00:00|7007.1|7006.1|7013.6|7012.6|7015.6|7014.6|7006.6|7005.6|1941
1661223600000|2022-08-23 03:00:00|7014.1|7013.1|6992.2|6991.2|7015.6|7014.6|6988.7|6987.7|2626
1661227200000|2022-08-23 04:00:00|6990.2|6989.2|6978.7|6977.7|6991.2|6990.2|6972.2|6971.2|5042
1661230800000|2022-08-23 05:00:00|6978.2|6977.2|6968.2|6967.2|6981.2|6980.2|6964.2|6963.2|5132
1661234400000|2022-08-23 06:00:00|6965.5|6963.5|6951.1|6947.1|6970.5|6968.5|6937.2|6933.2|6873
1661238000000|2022-08-23 07:00:00|6951.3|6947.3|6975|6972|6978|6975|6949.9|6945.9|1373
1661241600000|2022-08-23 08:00:00|6975.5|6972.5|6974|6971|6984|6981|6973|6970|612
1661245200000|2022-08-23 09:00:00|6974.5|6971.5|6982|6979|6982.5|6979.5|6972|6969|260
1661248800000|2022-08-23 10:00:00|6981|6978|6971|6968|6982|6979|6969|6966|323
1661252400000|2022-08-23 11:00:00|6970.5|6967.5|6970.5|6967.5|6973|6970|6962|6959|580
1661256000000|2022-08-23 12:00:00|6971|6968|6960.5|6957.5|6971.5|6968.5|6954|6951|715
1661259600000|2022-08-23 13:00:00|6961|6958|6972|6969|6978|6975|6951.5|6948.5|1343
1661263200000|2022-08-23 14:00:00|6972.5|6969.5|6957|6954|6985|6982|6953.5|6950.5|1660
1661266800000|2022-08-23 15:00:00|6958|6955|6963|6960|6970|6967|6948.5|6945.5|1247
1661270400000|2022-08-23 16:00:00|6963.5|6960.5|6966|6963|6967.5|6964.5|6952.5|6949.5|229
1661274000000|2022-08-23 17:00:00|6965.5|6962.5|6958|6955|6968.5|6965.5|6954|6951|169
1661277600000|2022-08-23 18:00:00|6957|6954|6959|6956|6962.5|6959.5|6954|6951|206
1661281200000|2022-08-23 19:00:00|6959.5|6956.5|6966|6963|6971|6968|6956|6953|1105
1661284800000|2022-08-23 20:00:00|6966.5|6963.5|6965.5|6962.5|6967.5|6964.5|6962.5|6959.5|184
1661288400000|2022-08-23 21:00:00|6965.3|6961.3|6966.2|6962.2|6966.4|6962.4|6965|6961|0
1661292000000|2022-08-23 22:00:00|6965.9|6961.9|6972.7|6968.7|6973.7|6969.7|6964.8|6960.8|0
1661295600000|2022-08-23 23:00:00|6973|6969|6975|6973|6978.5|6976.5|6964|6962|1019
1661299200000|2022-08-24 00:00:00|6974|6972|6996|6995|7004|7003|6972.5|6970.5|6497
1661302800000|2022-08-24 01:00:00|6996.5|6995.5|7000|6999|7012|7011|6988|6987|4172
1661306400000|2022-08-24 02:00:00|7000.5|6999.5|7008.5|7007.5|7014|7013|6998|6997|2756
1661310000000|2022-08-24 03:00:00|7009|7008|6994|6993|7013|7012|6994|6993|2312
1661313600000|2022-08-24 04:00:00|6993|6992|7001|7000|7004|7003|6981|6980|3541
1661317200000|2022-08-24 05:00:00|7001.5|7000.5|6994|6993|7004|7003|6990|6989|3357
1661320800000|2022-08-24 06:00:00|6993.5|6991.5|6995.1|6991.1|7000.5|6998.5|6987|6983.8|4232
1661324400000|2022-08-24 07:00:00|6995.7|6991.7|6973|6970|7008|7004|6970|6967|1157
1661328000000|2022-08-24 08:00:00|6972.5|6969.5|6995|6992|6998|6995|6972|6969|971
1661331600000|2022-08-24 09:00:00|6994.5|6991.5|6989|6986|6998|6995|6987|6984|528
1661335200000|2022-08-24 10:00:00|6989.5|6986.5|6991.5|6988.5|6996|6993|6989|6986|238
1661338800000|2022-08-24 11:00:00|6992|6989|7003.5|7000.5|7005.5|7002.5|6991|6988|181
1661342400000|2022-08-24 12:00:00|7003|7000|7000.5|6997.5|7009|7006|6995.5|6992.5|519
1661346000000|2022-08-24 13:00:00|7001|6998|7002|6999|7010|7007|6995.5|6992.5|603
1661349600000|2022-08-24 14:00:00|7003|7000|7003|7000|7011.5|7008.5|6997|6994|1520
1661353200000|2022-08-24 15:00:00|7003.5|7000.5|7016|7013|7019|7016|7003|7000|767
1661356800000|2022-08-24 16:00:00|7015.5|7012.5|7004|7001|7018|7015|7002|6999|270
1661360400000|2022-08-24 17:00:00|7004.5|7001.5|7005|7002|7008|7005|7000|6997|200
1661364000000|2022-08-24 18:00:00|7005.5|7002.5|7010|7007|7010|7007|7003|7000|187
1661367600000|2022-08-24 19:00:00|7009.5|7006.5|7020.5|7017.5|7022|7019|7009|7006|880
1661371200000|2022-08-24 20:00:00|7020|7017|7021|7018|7022.5|7019.5|7017|7014|268
1661374800000|2022-08-24 21:00:00|7022.5|7018.5|7020.5|7016.5|7022.5|7018.5|7020.2|7016.2|0
1661378400000|2022-08-24 22:00:00|7020.1|7016.1|7019.9|7015.9|7022.8|7018.8|7018.4|7014.4|0
1661382000000|2022-08-24 23:00:00|7020.2|7016.2|7029.5|7027.5|7034|7032|7016|7012|1252
1661385600000|2022-08-25 00:00:00|7030.5|7028.5|7040|7039|7040.5|7039.5|7007|7006|8155
1661389200000|2022-08-25 01:00:00|7041|7040|7051|7050|7056|7055|7040|7039|3495
1661392800000|2022-08-25 02:00:00|7052|7051|7052|7051|7058|7057|7048|7047|2216
1661396400000|2022-08-25 03:00:00|7051.5|7050.5|7050|7049|7058|7057|7045.5|7044.5|2135
1661400000000|2022-08-25 04:00:00|7049|7048|7046|7045|7052|7051|7039|7038|3153
1661403600000|2022-08-25 05:00:00|7046.5|7045.5|7048.8|7047.8|7056.3|7055.3|7045|7044|3013
1661407200000|2022-08-25 06:00:00|7047.6|7045.6|7071.2|7067.2|7085.9|7081.9|7045.1|7043.1|5604
1661410800000|2022-08-25 07:00:00|7071.8|7067.8|7074.1|7071.1|7075.6|7071.6|7062.6|7059.6|783
1661414400000|2022-08-25 08:00:00|7074.6|7071.6|7069.6|7066.6|7077.6|7074.6|7063.6|7060.6|673
1661418000000|2022-08-25 09:00:00|7070.1|7067.1|7043.6|7040.6|7070.6|7067.6|7040.6|7037.6|671
1661421600000|2022-08-25 10:00:00|7043.1|7040.1|7049.6|7046.6|7050.6|7047.6|7041.6|7038.6|320
1661425200000|2022-08-25 11:00:00|7049.1|7046.1|7051.1|7048.1|7058.1|7055.1|7047.6|7044.6|342
1661428800000|2022-08-25 12:00:00|7050.6|7047.6|7040.1|7037.1|7054.6|7051.6|7038.1|7035.1|560
1661432400000|2022-08-25 13:00:00|7040.6|7037.6|7051.1|7048.1|7051.6|7048.6|7034.1|7031.1|1028
1661436000000|2022-08-25 14:00:00|7051.6|7048.6|7057.6|7054.6|7063.6|7060.6|7046.1|7043.1|1508
1661439600000|2022-08-25 15:00:00|7058.1|7055.1|7049.1|7046.1|7058.6|7055.6|7039.1|7036.1|368
1661443200000|2022-08-25 16:00:00|7048.6|7045.6|7046.1|7043.1|7050.6|7047.6|7040.1|7037.1|216
1661446800000|2022-08-25 17:00:00|7045.6|7042.6|7057.1|7054.1|7058.6|7055.6|7044.1|7041.1|278
1661450400000|2022-08-25 18:00:00|7057.6|7054.6|7056.6|7053.6|7058.6|7055.6|7050.6|7047.6|145
1661454000000|2022-08-25 19:00:00|7057.1|7054.1|7074.1|7071.1|7074.1|7071.1|7054.6|7051.6|494
1661457600000|2022-08-25 20:00:00|7073.6|7070.6|7070.6|7067.6|7073.6|7070.6|7067.6|7064.6|255
1661461200000|2022-08-25 21:00:00|7069.7|7065.7|7073.5|7069.5|7074.4|7070.4|7069.5|7065.5|0
1661464800000|2022-08-25 22:00:00|7074|7070|7071.1|7067.1|7076.6|7072.6|7068.6|7064.6|0
1661468400000|2022-08-25 23:00:00|7071.4|7067.4|7074.6|7072.6|7077.6|7075.6|7071.4|7067.4|609
1661472000000|2022-08-26 00:00:00|7074.1|7072.1|7088.6|7087.6|7089.6|7088.6|7057.6|7056.6|5254
1661475600000|2022-08-26 01:00:00|7089.6|7088.6|7117.4|7116.4|7118.4|7117.4|7084.6|7083.6|5208
1661479200000|2022-08-26 02:00:00|7116.9|7115.9|7116.4|7115.4|7121.4|7120.4|7104.4|7103.4|3069
1661482800000|2022-08-26 03:00:00|7115.9|7114.9|7128.4|7127.4|7128.9|7127.9|7113.9|7112.9|3279
1661486400000|2022-08-26 04:00:00|7127.4|7126.4|7123.4|7122.4|7132.4|7131.4|7118.9|7117.9|3457
1661490000000|2022-08-26 05:00:00|7122.9|7121.9|7114.4|7113.4|7123.9|7122.9|7113.9|7112.9|3158
1661493600000|2022-08-26 06:00:00|7113.7|7111.7|7116.6|7112.6|7117.8|7113.8|7101.7|7099.7|3952
1661497200000|2022-08-26 07:00:00|7116.8|7112.8|7104.2|7101.2|7119.5|7115.5|7102.2|7099.2|580
1661500800000|2022-08-26 08:00:00|7103.2|7100.2|7101.2|7098.2|7107.2|7104.2|7094.2|7091.2|537
1661504400000|2022-08-26 09:00:00|7100.2|7097.2|7096.2|7093.2|7101.2|7098.2|7093.2|7090.2|647
1661508000000|2022-08-26 10:00:00|7095.2|7092.2|7095.2|7092.2|7101.2|7098.2|7092.2|7089.2|301
1661511600000|2022-08-26 11:00:00|7096.2|7093.2|7104.2|7101.2|7106.2|7103.2|7091.2|7088.2|431
1661515200000|2022-08-26 12:00:00|7104.7|7101.7|7116.7|7113.7|7117.2|7114.2|7102.2|7099.2|1129
1661518800000|2022-08-26 13:00:00|7116.2|7113.2|7113.2|7110.2|7135.2|7132.2|7102.2|7099.2|1759
1661522400000|2022-08-26 14:00:00|7112.7|7109.7|7058.2|7055.2|7119.7|7116.7|7054.2|7051.2|3265
1661526000000|2022-08-26 15:00:00|7057.7|7054.7|7046.7|7043.7|7059.2|7056.2|7036.2|7033.2|1244
1661529600000|2022-08-26 16:00:00|7047.2|7044.2|7048.2|7045.2|7049.2|7046.2|7035.2|7032.2|487
1661533200000|2022-08-26 17:00:00|7047.7|7044.7|7039.7|7036.7|7051.7|7048.7|7037.2|7034.2|393
1661536800000|2022-08-26 18:00:00|7040.2|7037.2|7029.2|7026.2|7041.2|7038.2|7028.2|7025.2|347
1661540400000|2022-08-26 19:00:00|7029.7|7026.7|7015.2|7012.2|7032.7|7029.7|7008.7|7005.7|1206
1661544000000|2022-08-26 20:00:00|7014.2|7011.2|7006.7|7003.7|7016.2|7013.2|7004.2|7001.2|207
1661724000000|2022-08-28 22:00:00|6988.4|6984.4|6986.6|6982.6|6993.5|6989.5|6978.2|6974.2|0
1661727600000|2022-08-28 23:00:00|6986.7|6982.7|6963.7|6961.7|6987.6|6983.6|6949.7|6947.7|1755
1661731200000|2022-08-29 00:00:00|6967.7|6965.7|6968.2|6967.2|6991.2|6990.2|6959.2|6958.2|11233
1661734800000|2022-08-29 01:00:00|6967.2|6966.2|6946.7|6945.7|6978.2|6977.2|6941.2|6940.2|6246
1661738400000|2022-08-29 02:00:00|6947.2|6946.2|6954.2|6953.2|6955.2|6954.2|6942.2|6941.2|3900
1661742000000|2022-08-29 03:00:00|6954.7|6953.7|6968.2|6967.2|6969.2|6968.2|6948.2|6947.2|2529
1661745600000|2022-08-29 04:00:00|6968.7|6967.7|6964.2|6963.2|6971.2|6970.2|6958.7|6957.7|4012
1661749200000|2022-08-29 05:00:00|6964.7|6963.7|6953.2|6952.2|6970.2|6969.2|6953.2|6952.2|3757
1661752800000|2022-08-29 06:00:00|6952.9|6950.9|6975|6971|6976.9|6972.9|6952.9|6950.9|4736
1661756400000|2022-08-29 07:00:00|6974.4|6970.4|6975.4|6972.4|6988.2|6984.2|6961.4|6958.4|1300
1661760000000|2022-08-29 08:00:00|6975.9|6972.9|6958.4|6955.4|6977.9|6974.9|6958.4|6955.4|598
1661763600000|2022-08-29 09:00:00|6958.9|6955.9|6963.4|6960.4|6965.4|6962.4|6954.4|6951.4|704
1661767200000|2022-08-29 10:00:00|6963.9|6960.9|6965.4|6962.4|6971.4|6968.4|6958.4|6955.4|376
1661770800000|2022-08-29 11:00:00|6964.9|6961.9|6967.4|6964.4|6969.4|6966.4|6959.4|6956.4|444
1661774400000|2022-08-29 12:00:00|6966.4|6963.4|6970.4|6967.4|6978.4|6975.4|6963.4|6960.4|443
1661778000000|2022-08-29 13:00:00|6970.9|6967.9|6973.4|6970.4|6985.4|6982.4|6962.4|6959.4|1287
1661781600000|2022-08-29 14:00:00|6972.9|6969.9|6965.4|6962.4|6986.4|6983.4|6962.4|6959.4|2132
1661785200000|2022-08-29 15:00:00|6964.9|6961.9|6980.4|6977.4|6981.9|6978.9|6961.4|6958.4|810
1661788800000|2022-08-29 16:00:00|6980.9|6977.9|6988.4|6985.4|6992.9|6989.9|6975.9|6972.9|184
1661792400000|2022-08-29 17:00:00|6988.9|6985.9|6990.4|6987.4|6995.4|6992.4|6978.4|6975.4|288
1661796000000|2022-08-29 18:00:00|6989.9|6986.9|6986.4|6983.4|6990.4|6987.4|6979.9|6976.9|302
1661799600000|2022-08-29 19:00:00|6986.9|6983.9|6979.4|6976.4|6994.4|6991.4|6976.4|6973.4|770
1661803200000|2022-08-29 20:00:00|6978.9|6975.9|6979.9|6976.9|6980.9|6977.9|6974.9|6971.9|124
1661806800000|2022-08-29 21:00:00|6980.8|6976.8|6979.9|6975.9|6980.9|6976.9|6979.3|6975.3|0
1661810400000|2022-08-29 22:00:00|6980.5|6976.5|6980.5|6976.5|6983.7|6979.7|6979.4|6975.4|0
1661814000000|2022-08-29 23:00:00|6980.8|6976.8|6997.9|6995.9|7003.9|7001.9|6977.4|6973.4|875
1661817600000|2022-08-30 00:00:00|6998.9|6996.9|7000.4|6999.4|7004.4|7003.4|6979.4|6978.4|8313
1661821200000|2022-08-30 01:00:00|7000.9|6999.9|6996.4|6995.4|7000.9|6999.9|6990.4|6989.4|5122
1661824800000|2022-08-30 02:00:00|6995.9|6994.9|7002.1|7001.1|7002.1|7001.1|6990.4|6989.4|2717
1661828400000|2022-08-30 03:00:00|7001.1|7000.1|7005.1|7004.1|7008.1|7007.1|6993.1|6992.1|2298
1661832000000|2022-08-30 04:00:00|7004.6|7003.6|7013.1|7012.1|7015.1|7014.1|7001.1|7000.1|2880
1661835600000|2022-08-30 05:00:00|7013.6|7012.6|7007.1|7006.1|7017.1|7016.1|7005.1|7004.1|2800
1661839200000|2022-08-30 06:00:00|7000.1|6998.1|6999.2|6995.2|7003.2|6999.2|6988.1|6986.1|5068
1661842800000|2022-08-30 07:00:00|6999|6995|7018.1|7015.1|7026.6|7023.6|6996.5|6992.5|1738
1661846400000|2022-08-30 08:00:00|7017.6|7014.6|7020.6|7017.6|7030.6|7027.6|7017.6|7014.6|1047
1661850000000|2022-08-30 09:00:00|7021.6|7018.6|7017.6|7014.6|7022.6|7019.6|7014.6|7011.6|505
1661853600000|2022-08-30 10:00:00|7018.6|7015.6|7014.6|7011.6|7020.1|7017.1|7014.1|7011.1|470
1661857200000|2022-08-30 11:00:00|7015.6|7012.6|7014.1|7011.1|7018.6|7015.6|7011.6|7008.6|489
1661860800000|2022-08-30 12:00:00|7014.6|7011.6|6998.6|6995.6|7020.6|7017.6|6998.6|6995.6|963
1661864400000|2022-08-30 13:00:00|6998.1|6995.1|6975.6|6972.6|7002.6|6999.6|6974.6|6971.6|1383
1661868000000|2022-08-30 14:00:00|6975.1|6972.1|6949.1|6946.1|6982.1|6979.1|6930.6|6927.6|2143
1661871600000|2022-08-30 15:00:00|6948.6|6945.6|6939.6|6936.6|6954.6|6951.6|6933.1|6930.1|1629
1661875200000|2022-08-30 16:00:00|6939.1|6936.1|6934.6|6931.6|6947.6|6944.6|6925.6|6922.6|715
1661878800000|2022-08-30 17:00:00|6934.1|6931.1|6933.6|6930.6|6938.1|6935.1|6923.1|6920.1|556
1661882400000|2022-08-30 18:00:00|6933.1|6930.1|6931.6|6928.6|6938.6|6935.6|6927.6|6924.6|398
1661886000000|2022-08-30 19:00:00|6931.1|6928.1|6935.1|6932.1|6948.6|6945.6|6928.6|6925.6|879
1661889600000|2022-08-30 20:00:00|6936.1|6933.1|6938.6|6935.6|6941.6|6938.6|6934.6|6931.6|197
1661893200000|2022-08-30 21:00:00|6939.8|6935.8|6944.7|6940.7|6944.9|6940.9|6939.1|6935.1|0
1661896800000|2022-08-30 22:00:00|6947|6943|6948.9|6944.9|6950.1|6946.1|6942.7|6938.7|0
1661900400000|2022-08-30 23:00:00|6948.6|6944.6|6938.1|6936.1|6951.1|6949.1|6934.1|6932.1|1129
1661904000000|2022-08-31 00:00:00|6941.1|6939.1|6969.6|6968.6|6971.6|6970.6|6934.6|6933.6|7530
1661907600000|2022-08-31 01:00:00|6969.1|6968.1|6970.6|6969.6|6976.6|6975.6|6966.1|6965.1|3516
1661911200000|2022-08-31 02:00:00|6971.1|6970.1|6982.6|6981.6|6989.6|6988.6|6970.6|6969.6|2750
1661914800000|2022-08-31 03:00:00|6983.1|6982.1|6986.6|6985.6|6994.6|6993.6|6983.1|6982.1|2570
1661918400000|2022-08-31 04:00:00|6987.6|6986.6|6983.6|6982.6|6990.6|6989.6|6978.6|6977.6|3279
1661922000000|2022-08-31 05:00:00|6984.1|6983.1|6982.6|6981.6|6987.6|6986.6|6970.6|6969.6|4855
1661925600000|2022-08-31 06:00:00|6937.7|6935.7|6943.4|6939.4|6946.7|6944.7|6925.7|6923.7|8468
1661929200000|2022-08-31 07:00:00|6943.8|6939.8|6915.7|6912.7|6947|6943|6914.2|6911.2|1267
1661932800000|2022-08-31 08:00:00|6915.2|6912.2|6909.2|6906.2|6923.2|6920.2|6904.2|6901.2|942
1661936400000|2022-08-31 09:00:00|6907.7|6904.7|6889.2|6886.2|6907.7|6904.7|6886.7|6883.7|1017
1661940000000|2022-08-31 10:00:00|6889.7|6886.7|6903.2|6900.2|6914.2|6911.2|6886.2|6883.2|773
1661943600000|2022-08-31 11:00:00|6902.2|6899.2|6900.2|6897.2|6910.2|6907.2|6894.7|6891.7|674
1661947200000|2022-08-31 12:00:00|6899.2|6896.2|6914.2|6911.2|6916.2|6913.2|6896.7|6893.7|937
1661950800000|2022-08-31 13:00:00|6914.7|6911.7|6909.7|6906.7|6924.7|6921.7|6904.2|6901.2|1570
1661954400000|2022-08-31 14:00:00|6910.2|6907.2|6897.2|6894.2|6910.2|6907.2|6891.2|6888.2|1515
1661958000000|2022-08-31 15:00:00|6897.7|6894.7|6894.2|6891.2|6897.7|6894.7|6881.2|6878.2|1559
1661961600000|2022-08-31 16:00:00|6894.7|6891.7|6884.2|6881.2|6896.2|6893.2|6880.7|6877.7|541
1661965200000|2022-08-31 17:00:00|6883.7|6880.7|6880.2|6877.2|6893.2|6890.2|6875.2|6872.2|521
1661968800000|2022-08-31 18:00:00|6880.7|6877.7|6869.2|6866.2|6884.2|6881.2|6864.2|6861.2|755
1661972400000|2022-08-31 19:00:00|6868.2|6865.2|6865.7|6862.7|6886.7|6883.7|6865.2|6862.2|1257
1661976000000|2022-08-31 20:00:00|6865.2|6862.2|6872.7|6869.7|6872.7|6869.7|6863.2|6860.2|316
1661979600000|2022-08-31 21:00:00|6871.9|6867.9|6873|6869|6875|6871|6871.4|6867.4|0
1661983200000|2022-08-31 22:00:00|6872|6868|6863.3|6859.3|6877|6873|6857.1|6853.1|0
1661986800000|2022-08-31 23:00:00|6863.5|6859.5|6832.2|6830.2|6863.5|6859.5|6830.7|6828.7|2275
1661990400000|2022-09-01 00:00:00|6831.7|6829.7|6847.2|6846.2|6855.2|6854.2|6830.2|6828.7|11311
1661994000000|2022-09-01 01:00:00|6847.7|6846.7|6845.2|6844.2|6855.2|6854.2|6839.2|6838.2|6070
1661997600000|2022-09-01 02:00:00|6844.2|6843.2|6856.2|6855.2|6856.2|6855.2|6840.2|6839.2|4092
1662001200000|2022-09-01 03:00:00|6855.2|6854.2|6852.2|6851.2|6863.2|6862.2|6846.2|6845.2|3586
1662004800000|2022-09-01 04:00:00|6852.7|6851.7|6878.2|6877.2|6878.7|6877.7|6851.2|6850.2|5329
1662008400000|2022-09-01 05:00:00|6877.2|6876.2|6857.2|6856.2|6878.2|6877.2|6854.2|6853.2|9029
1662012000000|2022-09-01 06:00:00|6854.6|6852.6|6843.8|6839.8|6854.6|6852.6|6815.1|6813.1|14067
1662015600000|2022-09-01 07:00:00|6843.2|6839.2|6822.1|6819.1|6844.4|6840.4|6812.1|6809.1|2082
1662019200000|2022-09-01 08:00:00|6822.6|6819.6|6806.6|6803.6|6826.1|6823.1|6801.1|6798.1|1063
1662022800000|2022-09-01 09:00:00|6807.1|6804.1|6820.1|6817.1|6823.1|6820.1|6806.1|6803.1|578
1662026400000|2022-09-01 10:00:00|6820.6|6817.6|6821.1|6818.1|6825.1|6822.1|6818.1|6815.1|557
1662030000000|2022-09-01 11:00:00|6821.6|6818.6|6840.1|6837.1|6845.1|6842.1|6821.6|6818.6|643
1662033600000|2022-09-01 12:00:00|6839.6|6836.6|6820.1|6817.1|6844.1|6841.1|6820.1|6817.1|808
1662037200000|2022-09-01 13:00:00|6819.6|6816.6|6825.1|6822.1|6835.1|6832.1|6816.1|6813.1|1720
1662040800000|2022-09-01 14:00:00|6823.6|6820.6|6796.1|6793.1|6829.1|6826.1|6791.1|6788.1|3052
1662044400000|2022-09-01 15:00:00|6795.6|6792.6|6809.1|6806.1|6820.1|6817.1|6794.1|6791.1|1931
1662048000000|2022-09-01 16:00:00|6808.6|6805.6|6805.6|6802.6|6819.1|6816.1|6802.1|6799.1|331
1662051600000|2022-09-01 17:00:00|6806.1|6803.1|6816.1|6813.1|6830.1|6827.1|6803.6|6800.6|423
1662055200000|2022-09-01 18:00:00|6817.1|6814.1|6837.6|6834.6|6841.1|6838.1|6813.1|6810.1|453
1662058800000|2022-09-01 19:00:00|6837.1|6834.1|6850.1|6847.1|6851.1|6848.1|6829.1|6826.1|1102
1662062400000|2022-09-01 20:00:00|6849.1|6846.1|6847.6|6844.6|6852.1|6849.1|6845.1|6842.1|223
1662066000000|2022-09-01 21:00:00|6849.6|6845.6|6854.4|6850.4|6854.4|6850.4|6849.1|6845.1|0
1662069600000|2022-09-01 22:00:00|6853.2|6849.2|6854|6850|6861.2|6857.2|6850.2|6846.2|0
1662073200000|2022-09-01 23:00:00|6854.1|6850.1|6842.6|6840.6|6856.7|6852.7|6839.6|6837.6|950
1662076800000|2022-09-02 00:00:00|6843.1|6841.1|6838.1|6837.1|6853.1|6852.1|6822.1|6821.1|6894
1662080400000|2022-09-02 01:00:00|6836.1|6835.1|6830.1|6829.1|6843.1|6842.1|6823.1|6822.1|2742
1662084000000|2022-09-02 02:00:00|6830.6|6829.6|6839.1|6838.1|6843.6|6842.6|6826.1|6825.1|3604
1662087600000|2022-09-02 03:00:00|6838.6|6837.6|6841.1|6840.1|6850.1|6849.1|6838.1|6837.1|2534
1662091200000|2022-09-02 04:00:00|6840.1|6839.1|6840.1|6839.1|6852.1|6851.1|6836.1|6835.1|3182
1662094800000|2022-09-02 05:00:00|6840.6|6839.6|6824.1|6823.1|6842.6|6841.6|6815.6|6814.6|5124
1662098400000|2022-09-02 06:00:00|6815.9|6813.9|6835.5|6831.5|6837.7|6833.7|6801.9|6799.9|6794
1662102000000|2022-09-02 07:00:00|6835.2|6831.2|6828.4|6825.4|6835.7|6831.7|6821.1|6817.1|829
1662105600000|2022-09-02 08:00:00|6827.9|6824.9|6840.4|6837.4|6842.9|6839.9|6827.4|6824.4|389
1662109200000|2022-09-02 09:00:00|6839.9|6836.9|6836.4|6833.4|6839.9|6836.9|6828.9|6825.9|371
1662112800000|2022-09-02 10:00:00|6835.9|6832.9|6832.9|6829.9|6839.4|6836.4|6825.4|6822.4|265
1662116400000|2022-09-02 11:00:00|6832.4|6829.4|6834.9|6831.9|6838.4|6835.4|6824.4|6821.4|295
1662120000000|2022-09-02 12:00:00|6834.4|6831.4|6862.9|6859.9|6864.9|6861.9|6830.4|6827.4|1829
1662123600000|2022-09-02 13:00:00|6863.4|6860.4|6856.9|6853.9|6875.4|6872.4|6848.4|6845.4|1556
1662127200000|2022-09-02 14:00:00|6857.4|6854.4|6883.4|6880.4|6889.4|6886.4|6845.4|6842.4|1892
1662130800000|2022-09-02 15:00:00|6884.4|6881.4|6885.4|6882.4|6890.4|6887.4|6877.4|6874.4|893
1662134400000|2022-09-02 16:00:00|6885.9|6882.9|6840.9|6837.9|6886.4|6883.4|6835.4|6832.4|1087
1662138000000|2022-09-02 17:00:00|6840.4|6837.4|6804.9|6801.9|6840.4|6837.4|6801.4|6798.4|797
1662141600000|2022-09-02 18:00:00|6804.4|6801.4|6803.9|6800.9|6818.4|6815.4|6802.4|6799.4|471
1662145200000|2022-09-02 19:00:00|6803.4|6800.4|6811.4|6808.4|6818.4|6815.4|6794.9|6791.9|1610
1662148800000|2022-09-02 20:00:00|6811.9|6808.9|6816.4|6813.4|6817.9|6814.9|6810.9|6807.9|183
1662152400000|2022-09-02 21:00:00|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|0
1662328800000|2022-09-04 22:00:00|6811.5|6807.5|6808.2|6804.2|6812.9|6808.9|6794.7|6790.7|0
1662332400000|2022-09-04 23:00:00|6808.1|6804.1|6843.9|6841.9|6844.4|6842.4|6807.9|6803.9|1270
1662336000000|2022-09-05 00:00:00|6844.9|6842.9|6827.9|6826.9|6853.4|6852.4|6813.4|6812.4|7556
1662339600000|2022-09-05 01:00:00|6827.4|6826.4|6830.9|6829.9|6842.4|6841.4|6827.4|6826.4|4922
1662343200000|2022-09-05 02:00:00|6830.4|6829.4|6830.9|6829.9|6838.9|6837.9|6826.9|6825.9|2261
1662346800000|2022-09-05 03:00:00|6829.9|6828.9|6834.9|6833.9|6837.9|6836.9|6823.9|6822.9|1932
1662350400000|2022-09-05 04:00:00|6835.4|6834.4|6836.9|6835.9|6843.9|6842.9|6830.9|6829.9|2127
1662354000000|2022-09-05 05:00:00|6836.4|6835.4|6837.9|6836.9|6840.4|6839.4|6832.9|6831.9|2950
1662357600000|2022-09-05 06:00:00|6832.4|6830.4|6849.2|6845.2|6857.9|6853.9|6824.4|6822.4|5171
1662361200000|2022-09-05 07:00:00|6849.4|6845.4|6842.9|6839.9|6859.9|6856.9|6838.9|6835.9|1241
1662364800000|2022-09-05 08:00:00|6843.4|6840.4|6851.4|6848.4|6853.9|6850.9|6835.9|6832.9|471
1662368400000|2022-09-05 09:00:00|6851.9|6848.9|6852.9|6849.9|6857.9|6854.9|6844.9|6841.9|980
1662372000000|2022-09-05 10:00:00|6852.4|6849.4|6849.9|6846.9|6859.9|6856.9|6849.4|6846.4|522
1662375600000|2022-09-05 11:00:00|6848.9|6845.9|6848.9|6845.9|6855.4|6852.4|6846.4|6843.4|379
1662379200000|2022-09-05 12:00:00|6849.4|6846.4|6856.4|6853.4|6856.9|6853.9|6846.9|6843.9|299
1662382800000|2022-09-05 13:00:00|6856.9|6853.9|6859.9|6856.9|6865.4|6862.4|6855.9|6852.9|587
1662386400000|2022-09-05 14:00:00|6860.4|6857.4|6865.9|6862.9|6867.9|6864.9|6859.9|6856.9|706
1662390000000|2022-09-05 15:00:00|6865.4|6862.4|6861.4|6858.4|6866.9|6863.9|6859.9|6856.9|327
1662393600000|2022-09-05 16:00:00|6861.9|6858.9|6860.9|6857.9|6864.9|6861.9|6859.9|6856.9|108
1662397200000|2022-09-05 17:00:00|6861.4|6858.4|6858.9|6855.9|6861.9|6858.9|6858.4|6855.4|15
1662400800000|2022-09-05 18:00:00|6859.4|6856.4|6859.9|6856.9|6859.9|6856.9|6859.4|6856.4|3
1662404400000|2022-09-05 19:00:00|6859.4|6856.4|6854.9|6851.9|6861.9|6858.9|6854.9|6851.9|93
1662408000000|2022-09-05 20:00:00|6854.4|6851.4|6852.4|6849.4|6856.4|6853.4|6849.4|6846.4|86
1662411600000|2022-09-05 21:00:00|6851.9|6847.9|6852.1|6848.1|6852.3|6848.3|6851.9|6847.9|0
1662415200000|2022-09-05 22:00:00|6855.8|6851.8|6871.7|6867.7|6877.3|6873.3|6850.6|6846.6|0
1662418800000|2022-09-05 23:00:00|6872|6868|6857.9|6855.9|6872.4|6868.4|6853.4|6851.4|751
1662422400000|2022-09-06 00:00:00|6857.4|6855.4|6880.9|6879.9|6881.9|6880.9|6845.4|6844.4|6005
1662426000000|2022-09-06 01:00:00|6881.4|6880.4|6845.9|6844.9|6883.4|6882.4|6845.9|6844.9|5180
1662429600000|2022-09-06 02:00:00|6846.9|6845.9|6849.9|6848.9|6860.9|6859.9|6845.9|6844.9|2959
1662433200000|2022-09-06 03:00:00|6848.9|6847.9|6849.9|6848.9|6851.9|6850.9|6841.9|6840.9|2607
1662436800000|2022-09-06 04:00:00|6850.4|6849.4|6843.2|6842.2|6856.2|6855.2|6843.2|6842.2|3529
1662440400000|2022-09-06 05:00:00|6842.7|6841.7|6818.2|6817.2|6842.7|6841.7|6818.2|6817.2|4647
1662444000000|2022-09-06 06:00:00|6815.5|6813.5|6829.9|6825.9|6833.3|6829.3|6812.5|6810.5|7582
1662447600000|2022-09-06 07:00:00|6830.1|6826.1|6854.5|6851.5|6863|6860|6827.1|6823.1|1589
1662451200000|2022-09-06 08:00:00|6854|6851|6858|6855|6859|6856|6843.5|6840.5|773
1662454800000|2022-09-06 09:00:00|6857.5|6854.5|6851|6848|6857.5|6854.5|6841|6838|669
1662458400000|2022-09-06 10:00:00|6850.5|6847.5|6848|6845|6860|6857|6848|6845|387
1662462000000|2022-09-06 11:00:00|6847.5|6844.5|6835.5|6832.5|6849|6846|6831|6828|765
1662465600000|2022-09-06 12:00:00|6835|6832|6831.5|6828.5|6844|6841|6831.5|6828.5|899
1662469200000|2022-09-06 13:00:00|6832|6829|6807|6804|6836|6833|6797|6794|2044
1662472800000|2022-09-06 14:00:00|6806.5|6803.5|6820|6817|6826.5|6823.5|6778|6775|2132
1662476400000|2022-09-06 15:00:00|6819.5|6816.5|6824|6821|6828|6825|6805|6802|1674
1662480000000|2022-09-06 16:00:00|6824.5|6821.5|6806|6803|6827.5|6824.5|6796|6793|468
1662483600000|2022-09-06 17:00:00|6805.5|6802.5|6795.5|6792.5|6806|6803|6784|6781|404
1662487200000|2022-09-06 18:00:00|6795|6792|6789.5|6786.5|6806|6803|6786|6783|334
1662490800000|2022-09-06 19:00:00|6790|6787|6793|6790|6799|6796|6783|6780|950
1662494400000|2022-09-06 20:00:00|6793.5|6790.5|6791|6788|6793.5|6790.5|6785|6782|259
1662498000000|2022-09-06 21:00:00|6792.2|6788.2|6790.9|6786.9|6793|6789|6789.9|6785.9|0
1662501600000|2022-09-06 22:00:00|6791|6787|6800.8|6796.8|6802.3|6798.3|6789.2|6785.2|0
1662505200000|2022-09-06 23:00:00|6801.1|6797.1|6785|6783|6801.8|6797.8|6778.5|6776.5|1206
1662508800000|2022-09-07 00:00:00|6785.5|6783.5|6733|6732|6793.5|6792.5|6727|6726|10281
1662512400000|2022-09-07 01:00:00|6732|6731|6731|6730|6733|6732|6710|6709|8839
1662516000000|2022-09-07 02:00:00|6730|6729|6734|6733|6744|6743|6728|6727|4800
1662519600000|2022-09-07 03:00:00|6733.5|6732.5|6729.7|6728.7|6733.7|6732.7|6721|6720|2754
1662523200000|2022-09-07 04:00:00|6728.7|6727.7|6723.7|6722.7|6728.7|6727.7|6715.7|6714.7|3126
1662526800000|2022-09-07 05:00:00|6724.2|6723.2|6725.7|6724.7|6732.7|6731.7|6719.7|6718.7|4217
1662530400000|2022-09-07 06:00:00|6714.6|6712.6|6722.1|6718.1|6731.8|6727.8|6710.6|6708.6|6174
1662534000000|2022-09-07 07:00:00|6722.7|6718.7|6739.6|6736.6|6740.1|6737.1|6715.1|6712.1|1433
1662537600000|2022-09-07 08:00:00|6740.1|6737.1|6749.1|6746.1|6750.1|6747.1|6736.1|6733.1|1145
1662541200000|2022-09-07 09:00:00|6749.6|6746.6|6747.1|6744.1|6750.1|6747.1|6740.1|6737.1|522
1662544800000|2022-09-07 10:00:00|6747.6|6744.6|6742.1|6739.1|6748.1|6745.1|6739.1|6736.1|461
1662548400000|2022-09-07 11:00:00|6742.6|6739.6|6734.6|6731.6|6745.6|6742.6|6727.1|6724.1|678
1662552000000|2022-09-07 12:00:00|6735.1|6732.1|6714.1|6711.1|6735.6|6732.6|6709.1|6706.1|1410
1662555600000|2022-09-07 13:00:00|6714.6|6711.6|6721.1|6718.1|6730.1|6727.1|6709.1|6706.1|2051
1662559200000|2022-09-07 14:00:00|6721.6|6718.6|6736.1|6733.1|6743.1|6740.1|6713.1|6710.1|2324
1662562800000|2022-09-07 15:00:00|6735.1|6732.1|6737.1|6734.1|6750.1|6747.1|6730.6|6727.6|1705
1662566400000|2022-09-07 16:00:00|6737.6|6734.6|6740.1|6737.1|6746.1|6743.1|6726.1|6723.1|876
1662570000000|2022-09-07 17:00:00|6740.6|6737.6|6749.1|6746.1|6750.6|6747.6|6738.1|6735.1|740
1662573600000|2022-09-07 18:00:00|6749.6|6746.6|6759.6|6756.6|6760.1|6757.1|6739.1|6736.1|1158
1662577200000|2022-09-07 19:00:00|6760.1|6757.1|6759.6|6756.6|6764.1|6761.1|6754.1|6751.1|1107
1662580800000|2022-09-07 20:00:00|6759.1|6756.1|6757.1|6754.1|6761.1|6758.1|6756.1|6753.1|289
1662584400000|2022-09-07 21:00:00|6758.2|6754.2|6760.5|6756.5|6761.1|6757.1|6757.1|6753.1|0
1662588000000|2022-09-07 22:00:00|6760.1|6756.1|6763.3|6759.3|6768.3|6764.3|6760.1|6756.1|0
1662591600000|2022-09-07 23:00:00|6763.1|6759.1|6741.6|6739.6|6766.5|6762.5|6737.6|6735.6|1634
1662595200000|2022-09-08 00:00:00|6739.6|6737.6|6756.1|6755.1|6769.1|6768.1|6733.1|6732.1|7305
1662598800000|2022-09-08 01:00:00|6756.6|6755.6|6784.1|6783.1|6784.1|6783.1|6753.6|6752.6|5179
1662602400000|2022-09-08 02:00:00|6783.6|6782.6|6792.1|6791.1|6798.1|6797.1|6782.1|6781.1|4531
1662606000000|2022-09-08 03:00:00|6791.1|6790.1|6834.1|6833.1|6838.1|6837.1|6791.1|6790.1|7716
1662609600000|2022-09-08 04:00:00|6835.1|6834.1|6832.1|6831.1|6839.1|6838.1|6826.1|6825.1|4881
1662613200000|2022-09-08 05:00:00|6831.6|6830.6|6834.1|6833.1|6837.1|6836.1|6829.1|6828.1|5103
1662616800000|2022-09-08 06:00:00|6834.3|6832.3|6838.8|6834.8|6855.3|6853.3|6828.3|6826.3|9390
1662620400000|2022-09-08 07:00:00|6838.4|6834.4|6813.8|6810.8|6843.8|6840.8|6808.8|6805.8|2082
1662624000000|2022-09-08 08:00:00|6813.3|6810.3|6821.3|6818.3|6821.8|6818.8|6805.8|6802.8|598
1662627600000|2022-09-08 09:00:00|6820.8|6817.8|6816.8|6813.8|6821.8|6818.8|6811.8|6808.8|352
1662631200000|2022-09-08 10:00:00|6816.3|6813.3|6824.8|6821.8|6826.8|6823.8|6813.8|6810.8|660
1662634800000|2022-09-08 11:00:00|6825.3|6822.3|6821.8|6818.8|6833.3|6830.3|6816.3|6813.3|917
1662638400000|2022-09-08 12:00:00|6821.3|6818.3|6799.8|6796.8|6836.8|6833.8|6798.8|6795.8|1284
1662642000000|2022-09-08 13:00:00|6798.8|6795.8|6825.8|6822.8|6828.8|6825.8|6785.8|6782.8|2188
1662645600000|2022-09-08 14:00:00|6826.3|6823.3|6846.8|6843.8|6846.8|6843.8|6811.8|6808.8|1822
1662649200000|2022-09-08 15:00:00|6845.8|6842.8|6842.8|6839.8|6854.8|6851.8|6840.3|6837.3|1179
1662652800000|2022-09-08 16:00:00|6843.3|6840.3|6828.8|6825.8|6844.8|6841.8|6800.8|6797.8|1263
1662656400000|2022-09-08 17:00:00|6828.3|6825.3|6832.8|6829.8|6838.8|6835.8|6818.8|6815.8|574
1662660000000|2022-09-08 18:00:00|6833.3|6830.3|6830.3|6827.3|6843.8|6840.8|6827.8|6824.8|485
1662663600000|2022-09-08 19:00:00|6830.8|6827.8|6849.8|6846.8|6850.8|6847.8|6823.3|6820.3|1012
1662667200000|2022-09-08 20:00:00|6849.3|6846.3|6848.8|6845.8|6852.8|6849.8|6848.3|6845.3|268
1662670800000|2022-09-08 21:00:00|6850|6846|6848.9|6844.9|6850.5|6846.5|6848.6|6844.6|0
1662674400000|2022-09-08 22:00:00|6849.2|6845.2|6847.5|6843.5|6850.1|6846.1|6842.8|6838.8|0
1662678000000|2022-09-08 23:00:00|6847.8|6843.8|6847.3|6845.3|6865.3|6863.3|6845.3|6843.3|1426
1662681600000|2022-09-09 00:00:00|6846.3|6844.3|6866.8|6865.8|6877.8|6876.8|6832.8|6831.8|8216
1662685200000|2022-09-09 01:00:00|6867.3|6866.3|6865.8|6864.8|6870.8|6869.8|6858.8|6857.8|4006
1662688800000|2022-09-09 02:00:00|6864.8|6863.8|6878.8|6877.8|6879.8|6878.8|6864.8|6863.8|3513
1662692400000|2022-09-09 03:00:00|6879.3|6878.3|6878.8|6877.8|6882.8|6881.8|6871.8|6870.8|3905
1662696000000|2022-09-09 04:00:00|6879.3|6878.3|6892.8|6891.8|6893.8|6892.8|6877.8|6876.8|3851
1662699600000|2022-09-09 05:00:00|6891.8|6890.8|6891.8|6890.8|6894.8|6893.8|6884.8|6883.8|4548
1662703200000|2022-09-09 06:00:00|6891.9|6889.9|6892.7|6888.7|6894.7|6890.9|6881.7|6877.7|7038
1662706800000|2022-09-09 07:00:00|6892.1|6888.1|6900.4|6897.4|6910.7|6906.7|6890.3|6886.3|1876
1662710400000|2022-09-09 08:00:00|6899.9|6896.9|6918.4|6915.4|6919.4|6916.4|6898.4|6895.4|1390
1662714000000|2022-09-09 09:00:00|6918.9|6915.9|6914.4|6911.4|6920.4|6917.4|6911.4|6908.4|563
1662717600000|2022-09-09 10:00:00|6913.9|6910.9|6918.9|6915.9|6922.4|6919.4|6911.4|6908.4|653
1662721200000|2022-09-09 11:00:00|6919.4|6916.4|6914.4|6911.4|6919.4|6916.4|6910.4|6907.4|755
1662724800000|2022-09-09 12:00:00|6913.9|6910.9|6919.4|6916.4|6927.4|6924.4|6911.9|6908.9|781
1662728400000|2022-09-09 13:00:00|6918.9|6915.9|6920.9|6917.9|6921.9|6918.9|6902.9|6899.9|1613
1662732000000|2022-09-09 14:00:00|6921.4|6918.4|6940.4|6937.4|6945.4|6942.4|6919.4|6916.4|1938
1662735600000|2022-09-09 15:00:00|6940.9|6937.9|6937.4|6934.4|6941.4|6938.4|6928.4|6925.4|959
1662739200000|2022-09-09 16:00:00|6936.9|6933.9|6944.4|6941.4|6945.4|6942.4|6930.4|6927.4|467
1662742800000|2022-09-09 17:00:00|6943.4|6940.4|6949.4|6946.4|6950.4|6947.4|6940.4|6937.4|525
1662746400000|2022-09-09 18:00:00|6948.9|6945.9|6953.4|6950.4|6957.4|6954.4|6944.4|6941.4|639
1662750000000|2022-09-09 19:00:00|6952.9|6949.9|6964.4|6961.4|6968.4|6965.4|6952.9|6949.9|1486
1662753600000|2022-09-09 20:00:00|6963.4|6960.4|6963.9|6960.9|6965.9|6962.9|6956.9|6953.9|385
1662933600000|2022-09-11 22:00:00|6965.6|6961.6|6962.6|6958.6|6975.1|6971.1|6962.3|6958.3|0