1580774400000|2020-02-04 00:00:00|5814.9|5810.9|5826.4|5823.4|5829.9|5826.9|5813.7|5809.7|0
1580778000000|2020-02-04 01:00:00|5826.3|5823.3|5846.9|5843.9|5848.8|5845.8|5824.9|5821.9|0
1580781600000|2020-02-04 02:00:00|5847|5844|5843.7|5840.7|5847.2|5844.2|5839|5836|0
1580785200000|2020-02-04 03:00:00|5843.1|5840.1|5854.3|5851.3|5859.4|5856.4|5839.1|5836.1|0
1580788800000|2020-02-04 04:00:00|5854.4|5851.4|5855.6|5852.6|5862.1|5859.1|5852.7|5849.7|0
1580792400000|2020-02-04 05:00:00|5855.7|5852.7|5859.1|5856.1|5863.8|5860.8|5855.4|5852.4|0
1580796000000|2020-02-04 06:00:00|5859.4|5856.4|5871.6|5868.6|5873.1|5870.1|5859|5856|0
1580799600000|2020-02-04 07:00:00|5871.4|5868.4|5867.6|5865.6|5874.9|5872.9|5856.4|5854.4|3105
1580803200000|2020-02-04 08:00:00|5867.1|5866.1|5897.2|5896.2|5901|5900|5862.1|5861.1|15356
1580806800000|2020-02-04 09:00:00|5897.5|5896.5|5904.5|5903.5|5906.5|5905.5|5893|5892|6445
1580810400000|2020-02-04 10:00:00|5904.7|5903.7|5901.7|5900.7|5908|5907|5901|5900|4359
1580814000000|2020-02-04 11:00:00|5902|5901|5907.7|5906.7|5911.5|5910.5|5898.5|5897.5|4444
1580817600000|2020-02-04 12:00:00|5908|5907|5919.6|5918.6|5919.6|5918.6|5906|5905|4341
1580821200000|2020-02-04 13:00:00|5919.3|5918.3|5922.1|5921.1|5923.6|5922.6|5912.6|5911.6|3996
1580824800000|2020-02-04 14:00:00|5922.3|5921.3|5922.8|5921.8|5927.8|5926.8|5914.6|5913.6|8723
1580828400000|2020-02-04 15:00:00|5923.1|5922.1|5925.5|5924.5|5927.8|5926.8|5915.5|5914.5|6127
1580832000000|2020-02-04 16:00:00|5925.3|5924.3|5932.3|5930.3|5937.3|5935.3|5924.5|5923.5|14852
1580835600000|2020-02-04 17:00:00|5932.5|5930.5|5935.3|5933.3|5937.3|5935.3|5930|5928|2096
1580839200000|2020-02-04 18:00:00|5935|5933|5930.3|5928.3|5935.8|5933.8|5923.8|5921.8|969
1580842800000|2020-02-04 19:00:00|5930.5|5928.5|5930.3|5928.3|5932.3|5930.3|5925.8|5923.8|1051
1580846400000|2020-02-04 20:00:00|5930|5928|5922|5920|5932.3|5930.3|5920.3|5918.3|1434
1580850000000|2020-02-04 21:00:00|5924.7|5920.7|5940.1|5936.1|5943.4|5939.4|5919.8|5915.8|0
1580853600000|2020-02-04 22:00:00|5939.7|5935.7|5939.4|5935.4|5941.7|5937.7|5938.3|5934.3|0
1580857200000|2020-02-04 23:00:00|5939.3|5935.3|5926.5|5922.5|5939.8|5935.8|5925.7|5921.7|0
1580860800000|2020-02-05 00:00:00|5926.1|5922.1|5919.5|5916.5|5935.2|5932.2|5916.9|5913.9|0
1580864400000|2020-02-05 01:00:00|5919.7|5916.7|5928.2|5925.2|5928.3|5925.3|5911.8|5908.8|0
1580868000000|2020-02-05 02:00:00|5928.1|5925.1|5922.5|5919.5|5928.1|5925.1|5922.5|5919.5|0
1580871600000|2020-02-05 03:00:00|5923.2|5920.2|5924.9|5921.9|5926.5|5923.5|5918.6|5915.6|0
1580875200000|2020-02-05 04:00:00|5924.8|5921.8|5927.8|5924.8|5929.5|5926.5|5924.8|5921.8|0
1580878800000|2020-02-05 05:00:00|5927.9|5924.9|5915.5|5912.5|5929.3|5926.3|5913.3|5910.3|0
1580882400000|2020-02-05 06:00:00|5915.6|5912.6|5916.5|5913.5|5924.8|5921.8|5914|5911|0
1580886000000|2020-02-05 07:00:00|5916.7|5913.7|5919.8|5917.8|5925.3|5923.3|5915.3|5912.5|2671
1580889600000|2020-02-05 08:00:00|5919.3|5918.3|5967.4|5966.4|5975.4|5974.4|5912|5911|15174
1580893200000|2020-02-05 09:00:00|5967.2|5966.2|5996.9|5995.9|6004.7|6003.7|5960.9|5959.9|11309
1580896800000|2020-02-05 10:00:00|5997.2|5996.2|5991.2|5990.2|5998.2|5997.2|5981.9|5980.9|5385
1580900400000|2020-02-05 11:00:00|5990.9|5989.9|5980.2|5979.2|6005.2|6004.2|5977.2|5976.2|5817
1580904000000|2020-02-05 12:00:00|5980.4|5979.4|5987.2|5986.2|5993.4|5992.4|5979.2|5978.2|3299
1580907600000|2020-02-05 13:00:00|5987.4|5986.4|5995.2|5994.2|6001.7|6000.7|5986.7|5985.7|5752
1580911200000|2020-02-05 14:00:00|5995.4|5994.4|5984.9|5983.9|6001.4|6000.4|5982.7|5981.7|10350
1580914800000|2020-02-05 15:00:00|5983.7|5982.7|5990.2|5989.2|5994.2|5993.2|5976.2|5975.2|10291
1580918400000|2020-02-05 16:00:00|5989.9|5988.9|5991.7|5989.7|5997.7|5995.7|5980.2|5978.2|15891
1580922000000|2020-02-05 17:00:00|5991.4|5989.4|5993.4|5991.4|5998.2|5996.2|5989.7|5987.7|2071
1580925600000|2020-02-05 18:00:00|5993.2|5991.2|5997.2|5995.2|5999.2|5997.2|5990.2|5988.2|1260
1580929200000|2020-02-05 19:00:00|5997.4|5995.4|6001.2|5999.2|6002.2|6000.2|5993.2|5991.2|1590
1580932800000|2020-02-05 20:00:00|6001.4|5999.4|5996.7|5994.7|6005.2|6003.2|5996.4|5994.4|1380
1580936400000|2020-02-05 21:00:00|5998.9|5994.9|6008.9|6004.9|6013.2|6009.2|5994.8|5990.8|0
1580940000000|2020-02-05 22:00:00|6008.6|6004.6|6009.9|6005.9|6010|6006|6008|6004|0
1580943600000|2020-02-05 23:00:00|6010.3|6006.3|6006.4|6002.4|6014.1|6010.1|6005.2|6001.2|0
1580947200000|2020-02-06 00:00:00|6006.3|6002.3|5998.8|5995.8|6008.9|6004.9|5997.1|5994.1|0
1580950800000|2020-02-06 01:00:00|5998.7|5995.7|6006.8|6003.8|6017.1|6014.1|5998.6|5995.6|0
1580954400000|2020-02-06 02:00:00|6006.9|6003.9|6016.2|6013.2|6016.4|6013.4|6006.8|6003.8|0
1580958000000|2020-02-06 03:00:00|6016.3|6013.3|6015.2|6012.2|6017.8|6014.8|6011.4|6008.4|0
1580961600000|2020-02-06 04:00:00|6015.1|6012.1|6035.1|6032.1|6035.1|6032.1|6012.1|6009.1|0
1580965200000|2020-02-06 05:00:00|6035|6032|6033.3|6030.3|6037.7|6034.7|6030.4|6027.4|0
1580968800000|2020-02-06 06:00:00|6032.7|6029.7|6032|6029|6041.8|6038.8|6031.7|6028.7|0
1580972400000|2020-02-06 07:00:00|6031.7|6028.7|6040.7|6038.7|6042.2|6040.2|6024.4|6022.4|3631
1580976000000|2020-02-06 08:00:00|6040.2|6039.2|6028.1|6027.1|6051.7|6050.7|6023.9|6022.9|11165
1580979600000|2020-02-06 09:00:00|6027.8|6026.8|6023.8|6022.8|6032.3|6031.3|6008.6|6007.6|5415
1580983200000|2020-02-06 10:00:00|6023.6|6022.6|6016.6|6015.6|6028.1|6027.1|6014.8|6013.8|4399
1580986800000|2020-02-06 11:00:00|6016.8|6015.8|6024.6|6023.6|6027.1|6026.1|6015.6|6014.6|4478
1580990400000|2020-02-06 12:00:00|6024.3|6023.3|6026.3|6025.3|6029|6028|6021.1|6020.1|2658
1580994000000|2020-02-06 13:00:00|6026|6025|6032.5|6031.5|6033.5|6032.5|6022.5|6021.5|3075
1580997600000|2020-02-06 14:00:00|6032.8|6031.8|6030.3|6029.3|6034.3|6033.3|6016|6015|6981
1581001200000|2020-02-06 15:00:00|6030.8|6029.8|6035.5|6034.5|6040.2|6039.2|6026.8|6025.8|7655
1581004800000|2020-02-06 16:00:00|6035.2|6034.2|6034.7|6032.7|6040.5|6039.2|6034|6032.5|16023
1581008400000|2020-02-06 17:00:00|6034.5|6032.5|6047|6045|6047.2|6045.2|6033.5|6031.5|3329
1581012000000|2020-02-06 18:00:00|6047.2|6045.2|6045.2|6043.2|6049|6047|6040.7|6038.7|806
1581015600000|2020-02-06 19:00:00|6045.5|6043.5|6041.5|6039.5|6047.5|6045.5|6041|6039|701
1581019200000|2020-02-06 20:00:00|6041.7|6039.7|6042.5|6040.5|6043.5|6041.5|6036.5|6034.5|1189
1581022800000|2020-02-06 21:00:00|6043.6|6039.6|6049|6045|6049|6045|6039.3|6035.3|0
1581026400000|2020-02-06 22:00:00|6048.9|6044.9|6050|6046|6052|6048|6048.2|6044.2|0
1581030000000|2020-02-06 23:00:00|6050.4|6046.4|6051.6|6047.6|6052.9|6048.9|6048.2|6044.2|0
1581033600000|2020-02-07 00:00:00|6052|6048|6030|6027|6052.8|6048.8|6023.6|6020.6|0
1581037200000|2020-02-07 01:00:00|6030.1|6027.1|6030.5|6027.5|6036.7|6033.7|6022.6|6019.6|0
1581040800000|2020-02-07 02:00:00|6031|6028|6031.2|6028.2|6038.3|6035.3|6029.7|6026.7|0
1581044400000|2020-02-07 03:00:00|6031.3|6028.3|6034.2|6031.2|6034.4|6031.4|6030.4|6027.4|0
1581048000000|2020-02-07 04:00:00|6034.3|6031.3|6033|6030|6035.9|6032.9|6031.4|6028.4|0
1581051600000|2020-02-07 05:00:00|6032.4|6029.4|6031.6|6028.6|6034.6|6031.6|6029.6|6026.6|0
1581055200000|2020-02-07 06:00:00|6031.7|6028.7|6043.7|6040.7|6047.1|6044.1|6028.7|6025.7|0
1581058800000|2020-02-07 07:00:00|6044.3|6041.3|6031|6029|6051.2|6049.2|6027|6025|2288
1581062400000|2020-02-07 08:00:00|6030.5|6029.5|6041.7|6040.7|6045.7|6044.7|6026|6025|8518
1581066000000|2020-02-07 09:00:00|6041.9|6040.9|6028.9|6027.9|6043.2|6042.2|6026.4|6025.4|3491
1581069600000|2020-02-07 10:00:00|6028.7|6027.7|6017.2|6016.2|6031.4|6030.4|6016.7|6015.7|5094
1581073200000|2020-02-07 11:00:00|6017.4|6016.4|6024.2|6023.2|6025.7|6024.7|6012.2|6011.2|3781
1581076800000|2020-02-07 12:00:00|6023.7|6022.7|6018.1|6017.1|6023.9|6022.9|6015.1|6014.1|3160
1581080400000|2020-02-07 13:00:00|6017.9|6016.9|6018.6|6017.6|6032.4|6031.4|6008.4|6007.4|5493
1581084000000|2020-02-07 14:00:00|6018.4|6017.4|6004.4|6003.4|6022.6|6021.6|5999.4|5998.4|6700
1581087600000|2020-02-07 15:00:00|6004.6|6003.6|6019.6|6018.6|6023.3|6022.3|6001.1|6000.1|5894
1581091200000|2020-02-07 16:00:00|6019.8|6018.8|6026.1|6024.1|6031.3|6029.3|6014.8|6013.8|10003
1581094800000|2020-02-07 17:00:00|6025.8|6023.8|6023.6|6021.6|6028.6|6026.6|6020.6|6018.6|1620
1581098400000|2020-02-07 18:00:00|6023.3|6021.3|6012.8|6010.8|6024.6|6022.6|6012.6|6010.6|1563
1581102000000|2020-02-07 19:00:00|6012.6|6010.6|6009.8|6007.8|6012.8|6010.8|6003.6|6001.6|1188
1581105600000|2020-02-07 20:00:00|6010.1|6008.1|6010.8|6008.8|6015.1|6013.1|6005.1|6003.1|851
1581109200000|2020-02-07 21:00:00|6012.3|6010.3|6006.5|6002.5|6013.1|6010.3|6005.7|6001.7|0
1581289200000|2020-02-09 23:00:00|6009.6|6005.6|5988.3|5984.3|6016.6|6012.6|5975.9|5971.9|0
1581292800000|2020-02-10 00:00:00|5988.4|5984.4|5998.4|5995.4|6001.5|5998.5|5988.4|5984.4|0
1581296400000|2020-02-10 01:00:00|5998.5|5995.5|6018.1|6015.1|6024.5|6021.5|5995.1|5992.1|0
1581300000000|2020-02-10 02:00:00|6018.2|6015.2|6029|6026|6033.9|6030.9|6016.6|6013.6|0
1581303600000|2020-02-10 03:00:00|6029.1|6026.1|6020.7|6017.7|6030.6|6027.6|6020.7|6017.7|0
1581307200000|2020-02-10 04:00:00|6020.8|6017.8|6013.2|6010.2|6022.8|6019.8|6013.2|6010.2|0
1581310800000|2020-02-10 05:00:00|6013.3|6010.3|6021|6018|6022.6|6019.6|6013.1|6010.1|0
1581314400000|2020-02-10 06:00:00|6020.4|6017.4|6023.2|6020.2|6024.8|6021.8|6016.4|6013.4|0
1581318000000|2020-02-10 07:00:00|6022.9|6019.9|6012.1|6010.1|6026.8|6024.8|6011.8|6009.8|2113
1581321600000|2020-02-10 08:00:00|6011.6|6010.6|6004|6003|6019.3|6018.3|5994|5993|7161
1581325200000|2020-02-10 09:00:00|6004.5|6003.5|6004.5|6003.5|6016.2|6015.2|6003.2|6002.2|2881
1581328800000|2020-02-10 10:00:00|6004.7|6003.7|6014.5|6013.5|6018.5|6017.5|6001|6000|3384
1581332400000|2020-02-10 11:00:00|6014.7|6013.7|6014.5|6013.5|6018.7|6017.7|6010|6009|2302
1581336000000|2020-02-10 12:00:00|6014.2|6013.2|6006.9|6005.9|6015.7|6014.7|6005.2|6004.2|2398
1581339600000|2020-02-10 13:00:00|6007.2|6006.2|6004.2|6003.2|6009.2|6008.2|5999.9|5998.9|2715
1581343200000|2020-02-10 14:00:00|6004.4|6003.4|6009.7|6008.7|6009.7|6008.7|5994.2|5993.2|9007
1581346800000|2020-02-10 15:00:00|6009.4|6008.4|6011.4|6010.4|6017.4|6016.4|6006.7|6005.7|4970
1581350400000|2020-02-10 16:00:00|6011.6|6010.6|6015.4|6013.4|6021.4|6019.4|6010.9|6009.9|15184
1581354000000|2020-02-10 17:00:00|6015.1|6013.1|6010.1|6008.1|6015.4|6013.4|6007.4|6005.4|1149
1581357600000|2020-02-10 18:00:00|6010.4|6008.4|6011.4|6009.4|6014.4|6012.4|6009.4|6007.4|479
1581361200000|2020-02-10 19:00:00|6011.1|6009.1|6018.9|6016.9|6018.9|6016.9|6008.1|6006.1|513
1581364800000|2020-02-10 20:00:00|6018.6|6016.6|6032.4|6030.4|6033.6|6031.6|6018.4|6016.4|1833
1581368400000|2020-02-10 21:00:00|6032.1|6030.1|6036.7|6032.7|6038.4|6034.4|6032.1|6029.2|0
1581372000000|2020-02-10 22:00:00|6036.6|6032.6|6034.8|6030.8|6036.6|6032.6|6034.5|6030.5|0
1581375600000|2020-02-10 23:00:00|6034.5|6030.5|6033.4|6029.4|6035.9|6031.9|6031.1|6027.1|0
1581379200000|2020-02-11 00:00:00|6033.5|6029.5|6045|6042|6046.9|6043.9|6030.2|6026.2|0
1581382800000|2020-02-11 01:00:00|6044.9|6041.9|6056|6053|6056.2|6053.2|6043.2|6040.2|0
1581386400000|2020-02-11 02:00:00|6055.8|6052.8|6055|6052|6062.6|6059.6|6054.4|6051.4|0
1581390000000|2020-02-11 03:00:00|6054.9|6051.9|6050.9|6047.9|6056.5|6053.5|6047.7|6044.7|0
1581393600000|2020-02-11 04:00:00|6050.8|6047.8|6051.5|6048.5|6051.6|6048.6|6047.8|6044.8|0
1581397200000|2020-02-11 05:00:00|6051.4|6048.4|6055.7|6052.7|6057.3|6054.3|6048.3|6045.3|0
1581400800000|2020-02-11 06:00:00|6056|6053|6059.4|6056.4|6060.9|6057.9|6049.6|6046.6|0
1581404400000|2020-02-11 07:00:00|6058.6|6055.6|6051.4|6049.4|6065.4|6063.4|6051.4|6049.4|3608
1581408000000|2020-02-11 08:00:00|6050.9|6049.9|6044.9|6043.9|6061.9|6060.9|6044.1|6043.1|9254
1581411600000|2020-02-11 09:00:00|6044.6|6043.6|6041.9|6040.9|6046.4|6045.4|6032.4|6031.4|4864
1581415200000|2020-02-11 10:00:00|6042.1|6041.1|6049.4|6048.4|6049.6|6048.6|6040.1|6039.1|2769
1581418800000|2020-02-11 11:00:00|6049.6|6048.6|6040.9|6039.9|6050.4|6049.4|6038.6|6037.6|4609
1581422400000|2020-02-11 12:00:00|6040.6|6039.6|6039.3|6038.3|6043.9|6042.9|6033.3|6032.3|2200
1581426000000|2020-02-11 13:00:00|6040|6039|6041.8|6040.8|6043.3|6042.3|6038.8|6037.8|2612
1581429600000|2020-02-11 14:00:00|6041.5|6040.5|6052.8|6051.8|6056.8|6055.8|6040|6039|6163
1581433200000|2020-02-11 15:00:00|6053|6052|6057.6|6056.6|6059.6|6058.6|6051.1|6050.1|6419
1581436800000|2020-02-11 16:00:00|6058.1|6057.1|6056.1|6054.1|6060.1|6059.1|6053.1|6051.1|11412
1581440400000|2020-02-11 17:00:00|6056.3|6054.3|6058.6|6056.6|6059.6|6057.6|6054.6|6052.6|1223
1581444000000|2020-02-11 18:00:00|6058.3|6056.3|6054.3|6052.3|6060.6|6058.6|6051.6|6049.6|820
1581447600000|2020-02-11 19:00:00|6054.1|6052.1|6049.3|6047.3|6054.6|6052.6|6046.3|6044.3|885
1581451200000|2020-02-11 20:00:00|6049.6|6047.6|6053.1|6051.1|6053.3|6051.3|6039.6|6037.6|1126
1581454800000|2020-02-11 21:00:00|6052.7|6048.7|6056.6|6052.6|6058.1|6054.1|6052.7|6048.7|0
1581458400000|2020-02-11 22:00:00|6056.5|6052.5|6057.1|6053.1|6057.4|6053.4|6055.7|6051.7|0
1581462000000|2020-02-11 23:00:00|6057.6|6053.6|6059.4|6055.4|6062.4|6058.4|6057.3|6053.3|0
1581465600000|2020-02-12 00:00:00|6059.2|6055.2|6050.4|6047.4|6062|6058|6046.5|6043.5|0
1581469200000|2020-02-12 01:00:00|6050.3|6047.3|6054.4|6051.4|6056.9|6053.9|6049.2|6046.2|0
1581472800000|2020-02-12 02:00:00|6054.3|6051.3|6055.4|6052.4|6058.4|6055.4|6052.5|6049.5|0
1581476400000|2020-02-12 03:00:00|6055.6|6052.6|6059.1|6056.1|6061.4|6058.4|6055.3|6052.3|0
1581480000000|2020-02-12 04:00:00|6058.8|6055.8|6063.1|6060.1|6064.6|6061.6|6058.3|6055.3|0
1581483600000|2020-02-12 05:00:00|6063|6060|6070.4|6067.4|6072.1|6069.1|6063|6060|0
1581487200000|2020-02-12 06:00:00|6070.5|6067.5|6067.7|6064.7|6074.3|6071.3|6066.2|6063.2|0
1581490800000|2020-02-12 07:00:00|6068|6065|6064.3|6062.3|6076.1|6074.1|6062.3|6060.3|2625
1581494400000|2020-02-12 08:00:00|6063.8|6062.8|6081|6080|6086.6|6085.6|6062.6|6061.6|8821
1581498000000|2020-02-12 09:00:00|6081.5|6080.5|6073.5|6072.5|6082.5|6081.5|6068.5|6067.5|4051
1581501600000|2020-02-12 10:00:00|6073.2|6072.2|6078.5|6077.5|6078.5|6077.5|6068|6067|2608
1581505200000|2020-02-12 11:00:00|6078.7|6077.7|6082|6081|6083.5|6082.5|6075.5|6074.5|3241
1581508800000|2020-02-12 12:00:00|6081.7|6080.7|6082|6081|6084|6083|6076.2|6075.2|2756
1581512400000|2020-02-12 13:00:00|6081.7|6080.7|6091.2|6090.2|6091.5|6090.5|6081|6080|3386
1581516000000|2020-02-12 14:00:00|6091|6090|6097.5|6096.5|6103.2|6102.2|6090.5|6089.5|8425
1581519600000|2020-02-12 15:00:00|6097.7|6096.7|6098.2|6097.2|6101.2|6100.2|6093.2|6092.2|8024
1581523200000|2020-02-12 16:00:00|6098.4|6097.4|6104.7|6102.7|6106.2|6104.2|6097.4|6096.4|10471
1581526800000|2020-02-12 17:00:00|6104.4|6102.4|6105.9|6103.9|6108.7|6106.7|6102.7|6100.7|1580
1581530400000|2020-02-12 18:00:00|6105.7|6103.7|6108.2|6106.2|6108.7|6106.7|6101.9|6099.9|654
1581534000000|2020-02-12 19:00:00|6108.4|6106.4|6110.7|6108.7|6113.7|6111.7|6108.2|6106.2|1058
1581537600000|2020-02-12 20:00:00|6110.2|6108.2|6115.9|6113.9|6118.9|6116.9|6108.7|6106.7|1610
1581541200000|2020-02-12 21:00:00|6117|6113|6120.4|6116.4|6122.5|6118.5|6116.2|6112.2|0
1581544800000|2020-02-12 22:00:00|6120.7|6116.7|6121.1|6117.1|6121.6|6117.6|6120.1|6116.1|0
1581548400000|2020-02-12 23:00:00|6121.3|6117.3|6103.9|6099.9|6125|6121|6096.5|6092.5|0
1581552000000|2020-02-13 00:00:00|6104|6100|6100.4|6097.4|6111.4|6107.4|6097.9|6094.9|0
1581555600000|2020-02-13 01:00:00|6100.6|6097.6|6105.6|6102.6|6111.8|6108.8|6099.6|6096.6|0
1581559200000|2020-02-13 02:00:00|6106.2|6103.2|6109.9|6106.9|6113|6110|6102.5|6099.5|0
1581562800000|2020-02-13 03:00:00|6110.1|6107.1|6105.8|6102.8|6113.2|6110.2|6105.8|6102.8|0
1581566400000|2020-02-13 04:00:00|6105.9|6102.9|6103.1|6100.1|6108.9|6105.9|6103.1|6100.1|0
1581570000000|2020-02-13 05:00:00|6103.2|6100.2|6105.3|6102.3|6106.8|6103.8|6101.1|6098.1|0
1581573600000|2020-02-13 06:00:00|6105.9|6102.9|6090.8|6087.8|6106.8|6103.8|6090.8|6087.8|0
1581577200000|2020-02-13 07:00:00|6091|6088|6075.4|6073.4|6093.2|6091.2|6070.7|6068.7|4804
1581580800000|2020-02-13 08:00:00|6075.2|6074.2|6087.4|6086.4|6099.7|6098.7|6073.2|6072.2|14321
1581584400000|2020-02-13 09:00:00|6087.1|6086.1|6059.9|6058.9|6088.9|6087.9|6057.9|6056.9|7984
1581588000000|2020-02-13 10:00:00|6058.9|6057.9|6047.6|6046.6|6060.9|6059.9|6029.9|6028.9|11113
1581591600000|2020-02-13 11:00:00|6047.4|6046.4|6051.4|6050.4|6052.4|6051.4|6029.1|6028.1|7842
1581595200000|2020-02-13 12:00:00|6051.9|6050.9|6063.4|6062.4|6063.9|6062.9|6050.6|6049.6|6472
1581598800000|2020-02-13 13:00:00|6063.6|6062.6|6067.4|6066.4|6071.9|6070.9|6057.4|6056.4|4593
1581602400000|2020-02-13 14:00:00|6067.6|6066.6|6061.1|6060.1|6076.4|6075.4|6060.4|6059.4|8479
1581606000000|2020-02-13 15:00:00|6061.4|6060.4|6077|6076|6077.5|6076.5|6050.4|6049.4|8081
1581609600000|2020-02-13 16:00:00|6077.2|6076.2|6091.5|6089.5|6096.5|6094.5|6076|6075|10514
1581613200000|2020-02-13 17:00:00|6091.2|6089.2|6088.5|6086.5|6096.7|6094.7|6088.2|6086.2|2029
1581616800000|2020-02-13 18:00:00|6088.2|6086.2|6096|6094|6098.5|6096.5|6085|6083|962
1581620400000|2020-02-13 19:00:00|6096.2|6094.2|6096|6094|6099.5|6097.5|6092.7|6090.7|601
1581624000000|2020-02-13 20:00:00|6096.2|6094.2|6086.7|6084.7|6098|6096|6083.5|6081.5|1564
1581627600000|2020-02-13 21:00:00|6087|6085|6095.1|6091.1|6095.6|6091.6|6087|6084.4|0
1581631200000|2020-02-13 22:00:00|6094.9|6090.9|6093.5|6089.5|6095.5|6091.5|6093.1|6089.1|0
1581634800000|2020-02-13 23:00:00|6093.7|6089.7|6086.3|6082.3|6094.2|6090.2|6082.9|6078.9|0
1581638400000|2020-02-14 00:00:00|6086.4|6082.4|6091.5|6088.5|6091.6|6088.6|6079.9|6076.9|0
1581642000000|2020-02-14 01:00:00|6091.4|6088.4|6094.6|6091.6|6096.1|6093.1|6085.1|6082.1|0
1581645600000|2020-02-14 02:00:00|6094.9|6091.9|6103.8|6100.8|6103.8|6100.8|6091.4|6088.4|0
1581649200000|2020-02-14 03:00:00|6103.9|6100.9|6097.1|6094.1|6108.7|6105.7|6097.1|6094.1|0
1581652800000|2020-02-14 04:00:00|6097|6094|6095.4|6092.4|6097|6094|6094.1|6091.1|0
1581656400000|2020-02-14 05:00:00|6095.3|6092.3|6095.4|6092.4|6098.5|6095.5|6092.3|6089.3|0
1581660000000|2020-02-14 06:00:00|6094.8|6091.8|6095.4|6092.4|6096.8|6093.8|6091.9|6088.9|0
1581663600000|2020-02-14 07:00:00|6095.9|6091.9|6095.7|6093.7|6100.5|6098.5|6092|6090|2179
1581667200000|2020-02-14 08:00:00|6095.2|6094.2|6077.9|6076.9|6097.5|6096.5|6076.7|6075.7|8762
1581670800000|2020-02-14 09:00:00|6078.2|6077.2|6083.2|6082.2|6086.7|6085.7|6072.2|6071.2|4321
1581674400000|2020-02-14 10:00:00|6083.4|6082.4|6082.7|6081.7|6092.2|6091.2|6081.2|6080.2|3782
1581678000000|2020-02-14 11:00:00|6082.9|6081.9|6085.2|6084.2|6091.2|6090.2|6079.2|6078.2|2927
1581681600000|2020-02-14 12:00:00|6085.7|6084.7|6089.3|6088.3|6090.8|6089.8|6083.3|6082.3|4178
1581685200000|2020-02-14 13:00:00|6089.5|6088.5|6081|6080|6093.3|6092.3|6078.8|6077.8|4392
1581688800000|2020-02-14 14:00:00|6080.8|6079.8|6070.8|6069.8|6084.5|6083.5|6067.5|6066.5|5272
1581692400000|2020-02-14 15:00:00|6070.5|6069.5|6079.8|6078.8|6081.8|6080.8|6067.8|6066.8|6954
1581696000000|2020-02-14 16:00:00|6079.5|6078.5|6070.5|6068.5|6079.5|6078.5|6068.3|6066.3|11365
1581699600000|2020-02-14 17:00:00|6070.3|6068.3|6065.8|6063.8|6072.3|6070.3|6063.8|6061.8|1822
1581703200000|2020-02-14 18:00:00|6065.5|6063.5|6060.8|6058.8|6068.8|6066.8|6059.8|6057.8|1378
1581706800000|2020-02-14 19:00:00|6061|6059|6063.8|6061.8|6067|6065|6056.8|6054.8|893
1581710400000|2020-02-14 20:00:00|6064|6062|6074.8|6072.8|6075.3|6073.3|6059.8|6057.8|1058
1581714000000|2020-02-14 21:00:00|6075.8|6071.8|6078.1|6074.1|6080.2|6076.2|6075|6071|0
1581717600000|2020-02-14 22:00:00|6078|6074|6078.2|6074.2|6078.2|6074.2|6078|6074|0
1581894000000|2020-02-16 23:00:00|6089.1|6085.1|6088.2|6084.2|6091|6087|6086.2|6082.2|0
1581897600000|2020-02-17 00:00:00|6088|6084|6077.7|6074.7|6088.6|6084.6|6075|6072|0
1581901200000|2020-02-17 01:00:00|6077.8|6074.8|6090.7|6087.7|6094|6091|6076.1|6073.1|0
1581904800000|2020-02-17 02:00:00|6090.4|6087.4|6093.1|6090.1|6094.6|6091.6|6089.1|6086.1|0
1581908400000|2020-02-17 03:00:00|6093|6090|6091.6|6088.6|6094.6|6091.6|6090|6087|0
1581912000000|2020-02-17 04:00:00|6091.3|6088.3|6088.9|6085.9|6091.3|6088.3|6087.2|6084.2|0
1581915600000|2020-02-17 05:00:00|6089|6086|6093.6|6090.6|6095.3|6092.3|6088.9|6085.9|0
1581919200000|2020-02-17 06:00:00|6093.5|6090.5|6093.5|6090.5|6098.9|6095.9|6090.6|6087.6|0
1581922800000|2020-02-17 07:00:00|6093.7|6090.7|6082.8|6080.8|6095.4|6091.9|6082.3|6080.3|1754
1581926400000|2020-02-17 08:00:00|6082.3|6081.3|6071.2|6070.2|6088.8|6087.8|6066.7|6065.7|12486
1581930000000|2020-02-17 09:00:00|6070.9|6069.9|6077.2|6076.2|6078.2|6077.2|6065.4|6064.4|28813
1581933600000|2020-02-17 10:00:00|6077.4|6076.4|6079.2|6078.2|6080.2|6079.2|6073.9|6072.9|12321
1581937200000|2020-02-17 11:00:00|6079.4|6078.4|6084.2|6083.2|6084.2|6083.2|6079.2|6078.2|6631
1581940800000|2020-02-17 12:00:00|6084.7|6083.7|6078.3|6077.3|6085.2|6084.2|6075.7|6074.7|6515
1581944400000|2020-02-17 13:00:00|6077.8|6076.8|6080.8|6079.8|6080.8|6079.8|6075.3|6074.3|8958
1581948000000|2020-02-17 14:00:00|6081.3|6080.3|6082.3|6081.3|6083.3|6082.3|6076.3|6075.3|3718
1581951600000|2020-02-17 15:00:00|6082|6081|6085.2|6084.2|6086.2|6085.2|6078.8|6077.8|19891
1581955200000|2020-02-17 16:00:00|6084.7|6083.7|6084.9|6082.9|6089.7|6088.2|6084.2|6082.2|10333
1581958800000|2020-02-17 17:00:00|6085.2|6083.2|6083.2|6081.2|6086.7|6084.7|6082.9|6080.9|834
1581962400000|2020-02-17 18:00:00|6082.7|6080.7|6083.2|6081.2|6084.2|6082.2|6082.4|6080.4|77
1581966000000|2020-02-17 19:00:00|6082.9|6080.9|6082.2|6080.2|6083.2|6081.2|6081.7|6079.7|83
1581969600000|2020-02-17 20:00:00|6081.7|6079.7|6082.9|6080.9|6083.7|6081.7|6081.2|6079.2|197
1581973200000|2020-02-17 21:00:00|6083.7|6079.7|6078.9|6074.9|6083.7|6079.7|6078.9|6074.9|0
1581976800000|2020-02-17 22:00:00|6078.2|6074.2|6072.7|6068.7|6078.2|6074.2|6072.7|6068.7|0
1581980400000|2020-02-17 23:00:00|6070.2|6066.2|6066.2|6062.2|6070.2|6066.2|6057.4|6053.4|0
1581984000000|2020-02-18 00:00:00|6066.3|6062.3|6062.4|6059.4|6069.7|6066.7|6062.3|6059.3|0
1581987600000|2020-02-18 01:00:00|6062.3|6059.3|6059.9|6056.9|6064|6061|6056.6|6053.6|0
1581991200000|2020-02-18 02:00:00|6059.8|6056.8|6051.8|6048.8|6064.4|6061.4|6050.2|6047.2|0
1581994800000|2020-02-18 03:00:00|6051.9|6048.9|6051.5|6048.5|6055.2|6052.2|6050.4|6047.4|0
1581998400000|2020-02-18 04:00:00|6051.8|6048.8|6057.3|6054.3|6057.3|6054.3|6050.9|6047.9|0
1582002000000|2020-02-18 05:00:00|6057.4|6054.4|6054.9|6051.9|6057.5|6054.5|6053|6050|0
1582005600000|2020-02-18 06:00:00|6054.8|6051.8|6054.5|6051.5|6057.7|6054.7|6051.6|6048.6|0
1582009200000|2020-02-18 07:00:00|6055.7|6052.7|6042.2|6040.2|6056.2|6053.9|6037.7|6035.7|8943
1582012800000|2020-02-18 08:00:00|6041.7|6040.7|6055.6|6054.6|6070.2|6069.2|6040.2|6039.2|45109
1582016400000|2020-02-18 09:00:00|6055.4|6054.4|6053.4|6052.4|6056.9|6055.9|6041.9|6040.9|23347
1582020000000|2020-02-18 10:00:00|6053.6|6052.6|6064.4|6063.4|6067.9|6066.9|6049.4|6048.4|18770
1582023600000|2020-02-18 11:00:00|6064.6|6063.6|6055.6|6054.6|6065.4|6064.4|6049.1|6048.1|9558
1582027200000|2020-02-18 12:00:00|6056.4|6055.4|6059|6058|6060.3|6059.3|6050.4|6049.4|29052
1582030800000|2020-02-18 13:00:00|6059.3|6058.3|6062.3|6061.3|6067|6066|6055.3|6054.3|27826
1582034400000|2020-02-18 14:00:00|6062.8|6061.8|6077.8|6076.8|6080.8|6079.8|6062.8|6061.8|52756
1582038000000|2020-02-18 15:00:00|6077.3|6076.3|6065.7|6064.7|6079.5|6078.5|6064.7|6063.7|18121
1582041600000|2020-02-18 16:00:00|6065.4|6064.4|6050.2|6048.2|6067.4|6066.4|6050.2|6048.2|21489
1582045200000|2020-02-18 17:00:00|6050.4|6048.4|6062.9|6060.9|6064.7|6062.7|6050.4|6048.4|1890
1582048800000|2020-02-18 18:00:00|6063.2|6061.2|6064.7|6062.7|6068.7|6066.7|6061.9|6059.9|3332
1582052400000|2020-02-18 19:00:00|6064.9|6062.9|6075.2|6073.2|6077.4|6075.4|6063.4|6061.4|1399
1582056000000|2020-02-18 20:00:00|6074.7|6072.7|6073.2|6071.2|6077.7|6075.7|6069.4|6067.4|1476
1582059600000|2020-02-18 21:00:00|6073.9|6069.9|6075|6071|6076.5|6072.5|6071.4|6067.4|0
1582063200000|2020-02-18 22:00:00|6075.2|6071.2|6076.5|6072.5|6076.5|6072.5|6074.5|6070.5|0
1582066800000|2020-02-18 23:00:00|6076.8|6072.8|6091|6087|6091.1|6087.1|6074.9|6070.9|0
1582070400000|2020-02-19 00:00:00|6091.1|6087.1|6087.6|6084.6|6093.5|6089.5|6086|6083|0
1582074000000|2020-02-19 01:00:00|6087|6084|6087.8|6084.8|6087.9|6084.9|6078.6|6075.6|0
1582077600000|2020-02-19 02:00:00|6087.9|6084.9|6089.9|6086.9|6096.7|6093.7|6087.8|6084.8|0
1582081200000|2020-02-19 03:00:00|6089.8|6086.8|6096.5|6093.5|6096.8|6093.8|6089.6|6086.6|0
1582084800000|2020-02-19 04:00:00|6096.6|6093.6|6093|6090|6098|6095|6093|6090|0
1582088400000|2020-02-19 05:00:00|6093.3|6090.3|6095.1|6092.1|6096.7|6093.7|6093|6090|0
1582092000000|2020-02-19 06:00:00|6095|6092|6089|6086|6095.1|6092.1|6088|6085|0
1582095600000|2020-02-19 07:00:00|6088.7|6085.7|6089.2|6087.2|6092.2|6090.2|6084.7|6082.6|7777
1582099200000|2020-02-19 08:00:00|6088.7|6087.7|6087.6|6086.6|6091.2|6090.2|6072.7|6071.7|26876
1582102800000|2020-02-19 09:00:00|6088.1|6087.1|6093.8|6092.8|6099.6|6098.6|6086.6|6085.6|8461
1582106400000|2020-02-19 10:00:00|6094.1|6093.1|6100.1|6099.1|6104.6|6103.6|6091.1|6090.1|13187
1582110000000|2020-02-19 11:00:00|6100.3|6099.3|6103.3|6102.3|6103.3|6102.3|6095.6|6094.6|15388
1582113600000|2020-02-19 12:00:00|6103.1|6102.1|6095.8|6094.8|6103.1|6102.1|6089.1|6088.1|6651
1582117200000|2020-02-19 13:00:00|6095.5|6094.5|6097.3|6096.3|6099.3|6098.3|6092.8|6091.8|12771
1582120800000|2020-02-19 14:00:00|6096.8|6095.8|6105.3|6104.3|6112.3|6111.3|6096.5|6095.5|12491
1582124400000|2020-02-19 15:00:00|6104.8|6103.8|6104.6|6103.6|6110.6|6109.6|6099.3|6098.3|21287
1582128000000|2020-02-19 16:00:00|6104.8|6103.8|6108.1|6106.1|6112.3|6110.3|6100.8|6099.8|17057
1582131600000|2020-02-19 17:00:00|6107.8|6105.8|6109.6|6107.6|6110.6|6108.6|6104.3|6102.3|933
1582135200000|2020-02-19 18:00:00|6109.3|6107.3|6106.1|6104.1|6110.6|6108.6|6105.8|6103.8|634
1582138800000|2020-02-19 19:00:00|6106.3|6104.3|6111.1|6109.1|6113.6|6111.6|6105.3|6103.3|297
1582142400000|2020-02-19 20:00:00|6111.3|6109.3|6104.3|6102.3|6112.1|6110.1|6102.3|6100.3|371
1582146000000|2020-02-19 21:00:00|6103.3|6099.3|6107.8|6103.8|6109.3|6105.3|6103.3|6099.3|0
1582149600000|2020-02-19 22:00:00|6107.6|6103.6|6109.5|6105.5|6110|6106|6106.4|6102.4|0
1582153200000|2020-02-19 23:00:00|6110.2|6106.2|6113.2|6109.2|6113.7|6109.7|6108.6|6104.6|0
1582156800000|2020-02-20 00:00:00|6113.3|6109.3|6121.6|6118.6|6126.8|6122.8|6113.2|6109.2|0
1582160400000|2020-02-20 01:00:00|6121.5|6118.5|6108.6|6105.6|6121.6|6118.6|6107.7|6104.7|0
1582164000000|2020-02-20 02:00:00|6108.5|6105.5|6097.7|6094.7|6111.8|6108.8|6092.4|6089.4|0
1582167600000|2020-02-20 03:00:00|6097.4|6094.4|6087.4|6084.4|6100.1|6097.1|6085.6|6082.6|0
1582171200000|2020-02-20 04:00:00|6087.3|6084.3|6092.4|6089.4|6093.9|6090.9|6085.7|6082.7|0
1582174800000|2020-02-20 05:00:00|6092.5|6089.5|6096.2|6093.2|6099.1|6096.1|6092.4|6089.4|0
1582178400000|2020-02-20 06:00:00|6096.1|6093.1|6104.6|6101.6|6106.2|6103.2|6095.4|6092.4|0
1582182000000|2020-02-20 07:00:00|6105.8|6102.8|6108.3|6106.3|6112.1|6110.1|6100.3|6098.3|1049
1582185600000|2020-02-20 08:00:00|6107.8|6106.8|6105.4|6104.4|6112.1|6111.1|6097.6|6096.6|8617
1582189200000|2020-02-20 09:00:00|6105.7|6104.7|6103.9|6102.9|6110.2|6109.2|6090.2|6089.2|5608
1582192800000|2020-02-20 10:00:00|6103.7|6102.7|6098.7|6097.7|6108.2|6107.2|6092.7|6091.7|3696
1582196400000|2020-02-20 11:00:00|6098.4|6097.4|6095.4|6094.4|6104.2|6103.2|6094.4|6093.4|4982
1582200000000|2020-02-20 12:00:00|6094.4|6093.4|6103.2|6102.2|6103.2|6102.2|6092.9|6091.9|11445
1582203600000|2020-02-20 13:00:00|6102.4|6101.4|6093.7|6092.7|6103.2|6102.2|6088.2|6087.2|4301
1582207200000|2020-02-20 14:00:00|6094.2|6093.2|6103.2|6102.2|6104.2|6103.2|6091.9|6090.9|5080
1582210800000|2020-02-20 15:00:00|6102.9|6101.9|6106.1|6105.1|6110.9|6109.9|6101.4|6100.4|11112
1582214400000|2020-02-20 16:00:00|6106.9|6105.9|6070.4|6068.4|6107.4|6106.4|6058.4|6056.4|13444
1582218000000|2020-02-20 17:00:00|6070.1|6068.1|6073.4|6071.4|6073.9|6071.9|6057.6|6055.6|4053
1582221600000|2020-02-20 18:00:00|6073.1|6071.1|6075.6|6073.6|6083.9|6081.9|6070.4|6068.4|717
1582225200000|2020-02-20 19:00:00|6075.9|6073.9|6083.6|6081.6|6089.6|6087.6|6075.6|6073.6|1039
1582228800000|2020-02-20 20:00:00|6084.4|6082.4|6088.9|6086.9|6090.4|6088.4|6079.1|6077.1|926
1582232400000|2020-02-20 21:00:00|6089.2|6085.2|6078.9|6074.9|6091.4|6087.4|6078.6|6074.6|0
1582236000000|2020-02-20 22:00:00|6079|6075|6078.5|6074.5|6079.5|6075.5|6077.9|6073.9|0
1582239600000|2020-02-20 23:00:00|6078.4|6074.4|6062|6058|6082.4|6078.4|6058.6|6054.6|0
1582243200000|2020-02-21 00:00:00|6062.3|6058.3|6077.2|6074.2|6082.1|6079.1|6061.8|6057.8|0
1582246800000|2020-02-21 01:00:00|6076.9|6073.9|6072.7|6069.7|6080.4|6077.4|6070.9|6067.9|0
1582250400000|2020-02-21 02:00:00|6072.8|6069.8|6067.5|6064.5|6072.8|6069.8|6063.2|6060.2|0
1582254000000|2020-02-21 03:00:00|6067.2|6064.2|6070.5|6067.5|6072.1|6069.1|6066|6063|0
1582257600000|2020-02-21 04:00:00|6070.8|6067.8|6066.3|6063.3|6072.3|6069.3|6064.6|6061.6|0
1582261200000|2020-02-21 05:00:00|6066.2|6063.2|6060.1|6057.1|6067.9|6064.9|6058.3|6055.3|0
1582264800000|2020-02-21 06:00:00|6060|6057|6055.5|6052.5|6061.8|6058.8|6051.1|6048.1|0
1582268400000|2020-02-21 07:00:00|6055.7|6052.7|6041.4|6039.4|6062.4|6060.4|6040.9|6038.9|3728
1582272000000|2020-02-21 08:00:00|6041.9|6039.9|6036.1|6035.1|6057.6|6056.6|6010.4|6009.4|24988
1582275600000|2020-02-21 09:00:00|6035.9|6034.9|6035.6|6034.6|6047.4|6046.4|6028.4|6027.4|9653
1582279200000|2020-02-21 10:00:00|6035.4|6034.4|6051.4|6050.4|6058.4|6057.4|6035.4|6034.4|11465
1582282800000|2020-02-21 11:00:00|6051.9|6050.9|6057.6|6056.6|6061.6|6060.6|6038.4|6037.4|7066
1582286400000|2020-02-21 12:00:00|6057.9|6056.9|6064.9|6063.9|6069.4|6068.4|6054.9|6053.9|5338
1582290000000|2020-02-21 13:00:00|6064.6|6063.6|6052.4|6051.4|6069.1|6068.1|6052.4|6051.4|7222
1582293600000|2020-02-21 14:00:00|6052.6|6051.6|6022.6|6021.6|6057.4|6056.4|6016.1|6015.1|19566
1582297200000|2020-02-21 15:00:00|6022.9|6021.9|6011|6010|6024.1|6023.1|5994.5|5993.5|19441
1582300800000|2020-02-21 16:00:00|6011.5|6010.5|6027.5|6025.5|6033|6031|6008.2|6007.2|14413
1582304400000|2020-02-21 17:00:00|6027.7|6025.7|6019.7|6017.7|6034|6032|6017|6015|2108
1582308000000|2020-02-21 18:00:00|6019.5|6017.5|6008.7|6006.7|6024|6022|6005.2|6003.2|1438
1582311600000|2020-02-21 19:00:00|6009|6007|6010.7|6008.7|6013.5|6011.5|6006|6004|993
1582315200000|2020-02-21 20:00:00|6010.5|6008.5|6022.5|6020.5|6023|6021|6006|6004|2003
1582318800000|2020-02-21 21:00:00|6023.8|6019.8|6022.6|6018.6|6027.7|6023.7|6021|6017|0
1582498800000|2020-02-23 23:00:00|5971.8|5967.8|5952.9|5948.9|5972.2|5968.2|5937|5933|0
1582502400000|2020-02-24 00:00:00|5953|5949|5939.9|5936.9|5957.3|5954.3|5935.8|5932.8|0
1582506000000|2020-02-24 01:00:00|5939.6|5936.6|5935.7|5932.7|5948.3|5945.3|5934.5|5931.5|0
1582509600000|2020-02-24 02:00:00|5935.8|5932.8|5916.3|5913.3|5938.9|5935.9|5914.8|5911.8|0
1582513200000|2020-02-24 03:00:00|5915.7|5912.7|5913.6|5910.6|5926.6|5923.6|5909.6|5906.6|0
1582516800000|2020-02-24 04:00:00|5913.7|5910.7|5922.2|5919.2|5927|5924|5913.7|5910.7|0
1582520400000|2020-02-24 05:00:00|5922.3|5919.3|5917|5914|5923.8|5920.8|5912.3|5909.3|0
1582524000000|2020-02-24 06:00:00|5915.6|5912.6|5920.6|5917.6|5927.1|5924.1|5912.6|5909.6|0
1582527600000|2020-02-24 07:00:00|5920.1|5917.1|5884|5882|5924|5922|5884|5882|7812
1582531200000|2020-02-24 08:00:00|5883.5|5882.5|5831.3|5830.3|5887.5|5886.5|5810.2|5809.2|40067
1582534800000|2020-02-24 09:00:00|5831|5830|5820.5|5819.5|5834|5833|5794.3|5793.3|23988
1582538400000|2020-02-24 10:00:00|5820.3|5819.3|5800.3|5799.3|5820.3|5819.3|5795.3|5794.3|9799
1582542000000|2020-02-24 11:00:00|5800.5|5799.5|5821.3|5820.3|5823.3|5822.3|5795.5|5794.5|10701
1582545600000|2020-02-24 12:00:00|5820.8|5819.8|5810|5809|5832.3|5831.3|5805.5|5804.5|9411
1582549200000|2020-02-24 13:00:00|5809.7|5808.7|5788.5|5787.5|5813.5|5812.5|5785.5|5784.5|12179
1582552800000|2020-02-24 14:00:00|5788.2|5787.2|5784.5|5783.5|5795.2|5794.2|5764.5|5763.5|20181
1582556400000|2020-02-24 15:00:00|5783|5782|5794.2|5793.2|5799.7|5798.7|5772.4|5771.4|29066
1582560000000|2020-02-24 16:00:00|5793.7|5792.7|5781.2|5779.2|5799.7|5798.7|5776.2|5774.2|28026
1582563600000|2020-02-24 17:00:00|5780.7|5778.7|5765.2|5763.2|5781.7|5779.7|5761.2|5759.2|5811
1582567200000|2020-02-24 18:00:00|5764.7|5762.7|5776.2|5774.2|5779.4|5777.4|5755.2|5753.2|2977
1582570800000|2020-02-24 19:00:00|5775.9|5773.9|5795.4|5793.4|5800.2|5798.2|5761.4|5759.4|2532
1582574400000|2020-02-24 20:00:00|5795.7|5793.7|5756.7|5754.7|5800.4|5798.4|5756.4|5754.4|3015
1582578000000|2020-02-24 21:00:00|5757.3|5753.3|5763.6|5759.6|5768.1|5764.1|5752.2|5748.2|0
1582581600000|2020-02-24 22:00:00|5763.9|5759.9|5763.8|5759.8|5765.9|5761.9|5763.3|5759.3|0
1582585200000|2020-02-24 23:00:00|5763.1|5759.1|5783.2|5779.2|5785.3|5781.3|5748.7|5744.7|0
1582588800000|2020-02-25 00:00:00|5783.1|5779.1|5815|5812|5816.5|5813.5|5779.2|5775.2|0
1582592400000|2020-02-25 01:00:00|5814.5|5811.5|5822.9|5819.9|5837.3|5834.3|5810.3|5807.3|0
1582596000000|2020-02-25 02:00:00|5822.8|5819.8|5813|5810|5834.6|5831.6|5813|5810|0
1582599600000|2020-02-25 03:00:00|5813.1|5810.1|5825.8|5822.8|5825.8|5822.8|5805.9|5802.9|0
1582603200000|2020-02-25 04:00:00|5825.7|5822.7|5822.5|5819.5|5826.1|5823.1|5812.7|5809.7|0
1582606800000|2020-02-25 05:00:00|5822.4|5819.4|5829|5826|5830.5|5827.5|5821|5818|0
1582610400000|2020-02-25 06:00:00|5829.1|5826.1|5836.5|5833.5|5836.5|5833.5|5824.3|5821.3|0
1582614000000|2020-02-25 07:00:00|5836.1|5833.1|5829.9|5827.9|5836.1|5833.4|5809.7|5807.7|6298
1582617600000|2020-02-25 08:00:00|5830.2|5828.2|5780.8|5779.8|5830.2|5828.7|5778.8|5777.8|22985
1582621200000|2020-02-25 09:00:00|5781.1|5780.1|5763.6|5762.6|5792.3|5791.3|5762.8|5761.8|11188
1582624800000|2020-02-25 10:00:00|5763.8|5762.8|5745.3|5744.3|5772.1|5771.1|5725.6|5724.6|14691
1582628400000|2020-02-25 11:00:00|5745.6|5744.6|5755.6|5754.6|5769.1|5768.1|5732.1|5731.1|10089
1582632000000|2020-02-25 12:00:00|5756.1|5755.1|5778.6|5777.6|5782.6|5781.6|5749.6|5748.6|8131
1582635600000|2020-02-25 13:00:00|5778.3|5777.3|5758.8|5757.8|5780.6|5779.6|5754.3|5753.3|8910
1582639200000|2020-02-25 14:00:00|5758.6|5757.6|5742.1|5741.1|5760.1|5759.1|5725.8|5724.8|20332
1582642800000|2020-02-25 15:00:00|5742.3|5741.3|5685.6|5684.6|5748.6|5747.6|5676.4|5675.4|30611
1582646400000|2020-02-25 16:00:00|5685.4|5684.4|5683.9|5681.9|5692.6|5691.6|5663.6|5661.6|31378
1582650000000|2020-02-25 17:00:00|5684.4|5682.4|5664.9|5662.9|5693.4|5691.4|5663.4|5661.4|4667
1582653600000|2020-02-25 18:00:00|5664.4|5662.4|5641.4|5639.4|5673.6|5671.6|5641.4|5639.4|3609
1582657200000|2020-02-25 19:00:00|5641.6|5639.6|5632.6|5630.6|5643.6|5641.6|5602.1|5600.1|5586
1582660800000|2020-02-25 20:00:00|5632.9|5630.9|5605.1|5603.1|5650.6|5648.6|5598.1|5596.1|4770
1582664400000|2020-02-25 21:00:00|5607.5|5603.5|5630|5626|5640.9|5636.9|5600.7|5596.7|0
1582668000000|2020-02-25 22:00:00|5629.7|5625.7|5624.1|5620.1|5630.1|5626.1|5619.4|5615.4|0
1582671600000|2020-02-25 23:00:00|5624.2|5620.2|5652.7|5648.7|5656.5|5652.5|5624|5620|0
1582675200000|2020-02-26 00:00:00|5652.4|5648.4|5626.2|5623.2|5654.3|5650.3|5626.2|5623.2|0
1582678800000|2020-02-26 01:00:00|5625.6|5622.6|5639.6|5636.6|5647.9|5644.9|5610.5|5607.5|0
1582682400000|2020-02-26 02:00:00|5639.5|5636.5|5665.2|5662.2|5677.7|5674.7|5629.7|5626.7|0
1582686000000|2020-02-26 03:00:00|5665.3|5662.3|5664.5|5661.5|5673.4|5670.4|5654.4|5651.4|0
1582689600000|2020-02-26 04:00:00|5664.4|5661.4|5663.1|5660.1|5666.7|5663.7|5651|5648|0
1582693200000|2020-02-26 05:00:00|5663.2|5660.2|5670.5|5667.5|5673.4|5670.4|5658.2|5655.2|0
1582696800000|2020-02-26 06:00:00|5670.6|5667.6|5635.6|5632.6|5670.6|5667.6|5628|5625|0
1582700400000|2020-02-26 07:00:00|5635.9|5632.9|5642.1|5640.1|5644.6|5642.6|5621.1|5619.1|7640
1582704000000|2020-02-26 08:00:00|5641.9|5639.9|5587.1|5586.1|5655.9|5654.9|5576.8|5575.8|31838
1582707600000|2020-02-26 09:00:00|5586.8|5585.8|5606.8|5605.8|5625.8|5624.8|5524.6|5523.6|34382
1582711200000|2020-02-26 10:00:00|5607.1|5606.1|5588.6|5587.6|5636.6|5635.6|5583.3|5582.3|16259
1582714800000|2020-02-26 11:00:00|5588.8|5587.8|5640.6|5639.6|5655.6|5654.6|5588.6|5587.6|15316
1582718400000|2020-02-26 12:00:00|5640.8|5639.8|5659.5|5658.5|5661|5660|5621.8|5620.8|16046
1582722000000|2020-02-26 13:00:00|5659.2|5658.2|5673.2|5672.2|5694|5693|5640.7|5639.7|17958
1582725600000|2020-02-26 14:00:00|5673|5672|5674|5673|5710|5709|5665.5|5664.5|23948
1582729200000|2020-02-26 15:00:00|5673.2|5672.2|5674.6|5673.6|5699.4|5698.4|5646.4|5645.4|21375
1582732800000|2020-02-26 16:00:00|5674.9|5673.9|5651.9|5649.9|5690.9|5688.9|5650.9|5648.9|21061
1582736400000|2020-02-26 17:00:00|5652.1|5650.1|5642.6|5640.6|5655.4|5653.4|5615.1|5613.1|8477
1582740000000|2020-02-26 18:00:00|5643.1|5641.1|5604.4|5602.4|5647.9|5645.9|5596.9|5594.9|6291
1582743600000|2020-02-26 19:00:00|5604.1|5602.1|5599.9|5597.9|5627.4|5625.4|5598.4|5596.4|1934
1582747200000|2020-02-26 20:00:00|5600.1|5598.1|5603.4|5601.4|5629.4|5627.4|5599.9|5597.9|2089
1582750800000|2020-02-26 21:00:00|5604.5|5600.5|5576.9|5572.9|5607.3|5603.3|5572.5|5568.5|0
1582754400000|2020-02-26 22:00:00|5577.1|5573.1|5579.5|5575.5|5583.6|5579.6|5576.5|5572.5|0
1582758000000|2020-02-26 23:00:00|5579.6|5575.6|5584.4|5580.4|5612.9|5608.9|5565.1|5561.1|0
1582761600000|2020-02-27 00:00:00|5584.9|5580.9|5577.2|5574.2|5611.3|5608.3|5536.4|5532.4|0
1582765200000|2020-02-27 01:00:00|5576.7|5573.7|5567.3|5564.3|5585.8|5582.8|5561.8|5558.8|0
1582768800000|2020-02-27 02:00:00|5567.2|5564.2|5549.9|5546.9|5571.6|5568.6|5549.8|5546.8|0
1582772400000|2020-02-27 03:00:00|5550|5547|5549.7|5546.7|5563.3|5560.3|5546.5|5543.5|0
1582776000000|2020-02-27 04:00:00|5549.8|5546.8|5531.2|5528.2|5553|5550|5529.6|5526.6|0
1582779600000|2020-02-27 05:00:00|5531.3|5528.3|5550.9|5547.9|5558.8|5555.8|5530.4|5527.4|0
1582783200000|2020-02-27 06:00:00|5550.8|5547.8|5564.6|5561.6|5566.3|5563.3|5531.8|5528.8|0
1582786800000|2020-02-27 07:00:00|5566.2|5563.2|5574.9|5572.9|5591.4|5589.4|5545.6|5543.6|6924
1582790400000|2020-02-27 08:00:00|5573.9|5571.9|5578.9|5577.9|5585.9|5584.9|5542.4|5541.4|40006
1582794000000|2020-02-27 09:00:00|5578.1|5577.1|5589.6|5588.6|5613.4|5612.4|5576.1|5575.1|16776
1582797600000|2020-02-27 10:00:00|5591.1|5590.1|5548.9|5547.9|5599.9|5598.9|5548.1|5547.1|13523
1582801200000|2020-02-27 11:00:00|5548.6|5547.6|5557.6|5556.6|5573.4|5572.4|5546.6|5545.6|13021
1582804800000|2020-02-27 12:00:00|5557.4|5556.4|5518.2|5517.2|5559.9|5558.9|5518.2|5517.2|13356
1582808400000|2020-02-27 13:00:00|5517.9|5516.9|5491.7|5490.7|5524.9|5523.9|5484.7|5483.7|19545
1582812000000|2020-02-27 14:00:00|5491.4|5490.4|5479.9|5478.9|5500.7|5499.7|5460.2|5459.2|23695
1582815600000|2020-02-27 15:00:00|5478.4|5477.4|5517.4|5516.4|5518.1|5517.1|5419.6|5418.6|34692
1582819200000|2020-02-27 16:00:00|5516.9|5515.9|5525.6|5523.6|5550.6|5549.6|5485.6|5483.6|39818
1582822800000|2020-02-27 17:00:00|5524.9|5522.9|5537.6|5535.6|5563.1|5561.1|5520.6|5518.6|7955
1582826400000|2020-02-27 18:00:00|5537.9|5535.9|5489.1|5487.1|5549.1|5547.1|5484.6|5482.6|4813
1582830000000|2020-02-27 19:00:00|5488.9|5486.9|5470.9|5468.9|5498.1|5496.1|5469.1|5467.1|2909
1582833600000|2020-02-27 20:00:00|5470.6|5468.6|5393.4|5391.4|5486.1|5484.1|5388.9|5386.9|3884
1582837200000|2020-02-27 21:00:00|5381.6|5379.6|5358.7|5354.7|5417.2|5413.2|5351.3|5347.3|0
1582840800000|2020-02-27 22:00:00|5358.4|5354.4|5364.7|5360.7|5374.3|5370.3|5356|5352|0
1582844400000|2020-02-27 23:00:00|5364.9|5360.9|5392.7|5388.7|5398.6|5394.6|5340.5|5336.5|0
1582848000000|2020-02-28 00:00:00|5392.8|5388.8|5399.9|5396.9|5403.2|5400.2|5372.4|5369.4|0
1582851600000|2020-02-28 01:00:00|5400.4|5397.4|5401|5398|5407.4|5404.4|5372.9|5369.9|0
1582855200000|2020-02-28 02:00:00|5400.9|5397.9|5373.7|5370.7|5415.9|5412.9|5373.4|5370.4|0
1582858800000|2020-02-28 03:00:00|5373.6|5370.6|5353.9|5350.9|5378.4|5375.4|5308.8|5305.8|0
1582862400000|2020-02-28 04:00:00|5353.3|5350.3|5335.3|5332.3|5361.8|5358.8|5325.8|5322.8|0
1582866000000|2020-02-28 05:00:00|5335.4|5332.4|5303.6|5300.6|5335.4|5332.4|5293.8|5290.8|0
1582869600000|2020-02-28 06:00:00|5304.1|5301.1|5288.7|5285.7|5314.7|5311.7|5264.1|5261.1|0
1582873200000|2020-02-28 07:00:00|5289|5286|5318.1|5316.1|5331.6|5329.6|5260.1|5258.1|12764
1582876800000|2020-02-28 08:00:00|5317.6|5316.6|5301.5|5300.5|5367.4|5366.4|5279.1|5278.1|50850
1582880400000|2020-02-28 09:00:00|5302.2|5301.2|5298|5297|5309.7|5308.7|5240.7|5239.7|41029
1582884000000|2020-02-28 10:00:00|5297.2|5296.2|5334.5|5333.5|5351.7|5350.7|5285.2|5284.2|24836
1582887600000|2020-02-28 11:00:00|5334.2|5333.2|5328.2|5327.2|5377.2|5376.2|5327.7|5326.7|17906
1582891200000|2020-02-28 12:00:00|5328.5|5327.5|5339.6|5338.6|5363.1|5362.1|5314.5|5313.5|14968
1582894800000|2020-02-28 13:00:00|5339.3|5338.3|5292.6|5291.6|5360.8|5359.8|5290.3|5289.3|24806
1582898400000|2020-02-28 14:00:00|5292.3|5291.3|5252.6|5251.6|5321.8|5320.8|5239.8|5238.8|54643
1582902000000|2020-02-28 15:00:00|5252.3|5251.3|5289.8|5288.8|5302.1|5301.1|5228.3|5227.3|41828
1582905600000|2020-02-28 16:00:00|5287.8|5286.8|5319.6|5317.6|5372.3|5370.3|5242.3|5241.3|55943
1582909200000|2020-02-28 17:00:00|5319.8|5317.8|5340.8|5338.8|5346.1|5344.1|5292.6|5290.6|8201
1582912800000|2020-02-28 18:00:00|5341.1|5339.1|5291.8|5289.8|5350.3|5348.3|5279.1|5277.1|3802
1582916400000|2020-02-28 19:00:00|5291.1|5289.1|5319.3|5317.3|5348.6|5346.6|5273.6|5271.6|4184
1582920000000|2020-02-28 20:00:00|5319.1|5317.1|5338.8|5336.8|5342.6|5340.6|5268.1|5266.1|3704
1582923600000|2020-02-28 21:00:00|5348.3|5344.3|5394.7|5390.7|5406.7|5402.7|5348.3|5344.3|0
1583103600000|2020-03-01 23:00:00|5177.2|5171.2|5211.5|5207.5|5229.9|5223.9|5172.2|5166.2|0
1583107200000|2020-03-02 00:00:00|5211.7|5207.7|5276.6|5273.6|5287.6|5284.6|5206.9|5202.9|0
1583110800000|2020-03-02 01:00:00|5276.5|5273.5|5325.9|5322.9|5357|5354|5274.9|5271.9|0
1583114400000|2020-03-02 02:00:00|5325.8|5322.8|5378.3|5375.3|5391.5|5388.5|5319.4|5316.4|0
1583118000000|2020-03-02 03:00:00|5378.4|5375.4|5370.8|5367.8|5391.2|5388.2|5360.5|5357.5|0
1583121600000|2020-03-02 04:00:00|5370.7|5367.7|5366|5363|5377.2|5374.2|5348.5|5345.5|0
1583125200000|2020-03-02 05:00:00|5365.9|5362.9|5371.7|5368.7|5380.2|5377.2|5360.7|5357.7|0
1583128800000|2020-03-02 06:00:00|5371.6|5368.6|5378.6|5375.6|5378.6|5375.6|5346.2|5343.2|0
1583132400000|2020-03-02 07:00:00|5377.5|5374.5|5432.1|5430.1|5442.6|5440.6|5365.3|5363.3|9820
1583136000000|2020-03-02 08:00:00|5431.6|5430.6|5385.8|5384.8|5431.6|5430.6|5381.8|5380.8|39756
1583139600000|2020-03-02 09:00:00|5385.1|5384.1|5334.1|5333.1|5409.1|5408.1|5310.8|5309.8|20560
1583143200000|2020-03-02 10:00:00|5333.8|5332.8|5295.1|5294.1|5342.8|5341.8|5294.3|5293.3|15637
1583146800000|2020-03-02 11:00:00|5295.3|5294.3|5201.6|5200.6|5301.1|5300.1|5194.3|5193.3|26387
1583150400000|2020-03-02 12:00:00|5201.1|5200.1|5271.6|5270.6|5276.6|5275.6|5198.8|5197.8|28692
1583154000000|2020-03-02 13:00:00|5273.1|5272.1|5295.1|5294.1|5297.6|5296.6|5240.4|5239.4|18988
1583157600000|2020-03-02 14:00:00|5296.4|5295.4|5291.4|5290.4|5322.4|5321.4|5278.4|5277.4|29300
1583161200000|2020-03-02 15:00:00|5291.6|5290.6|5331.4|5330.4|5333.9|5332.9|5257.1|5256.1|26316
1583164800000|2020-03-02 16:00:00|5330.9|5329.9|5357.5|5355.5|5361.2|5359.2|5311.4|5310.4|39238
1583168400000|2020-03-02 17:00:00|5357.7|5355.7|5353.7|5351.7|5365.5|5363.5|5330.2|5328.2|5810
1583172000000|2020-03-02 18:00:00|5354.7|5352.7|5351.7|5349.7|5357.7|5355.7|5323.7|5321.7|3355
1583175600000|2020-03-02 19:00:00|5351.2|5349.2|5303.2|5301.2|5357.7|5355.7|5296.2|5294.2|3882
1583179200000|2020-03-02 20:00:00|5303.5|5301.5|5411.7|5409.7|5419.2|5417.2|5303|5301|5059
1583182800000|2020-03-02 21:00:00|5414.1|5410.1|5385.9|5381.9|5420.4|5416.4|5368.8|5364.8|0
1583186400000|2020-03-02 22:00:00|5385.4|5381.4|5394.9|5390.9|5396.5|5392.5|5383.3|5379.3|0
1583190000000|2020-03-02 23:00:00|5396.4|5392.4|5412.1|5408.1|5412.2|5408.2|5382.5|5378.5|0
1583193600000|2020-03-03 00:00:00|5412.2|5408.2|5436.9|5433.9|5438.3|5435.3|5409.1|5405.1|0
1583197200000|2020-03-03 01:00:00|5437.1|5434.1|5403.2|5400.2|5438.3|5435.3|5399.1|5396.1|0
1583200800000|2020-03-03 02:00:00|5403|5400|5400.2|5397.2|5417.5|5414.5|5390.5|5387.5|0
1583204400000|2020-03-03 03:00:00|5399.6|5396.6|5410.8|5407.8|5424|5421|5398.6|5395.6|0
1583208000000|2020-03-03 04:00:00|5411.3|5408.3|5378|5375|5413.7|5410.7|5362.2|5359.2|0
1583211600000|2020-03-03 05:00:00|5378.3|5375.3|5360.9|5357.9|5389.7|5386.7|5358.5|5355.5|0
1583215200000|2020-03-03 06:00:00|5360.8|5357.8|5383.7|5380.7|5383.8|5380.8|5333.9|5330.9|0
1583218800000|2020-03-03 07:00:00|5383.6|5380.6|5425.2|5423.2|5425.7|5423.7|5368.5|5366.5|6328
1583222400000|2020-03-03 08:00:00|5424.7|5422.7|5452.5|5451.5|5478.2|5477.2|5380.5|5379.5|32283
1583226000000|2020-03-03 09:00:00|5452.2|5451.2|5468.2|5467.2|5468.5|5467.5|5429.7|5428.7|10980
1583229600000|2020-03-03 10:00:00|5468|5467|5472.2|5471.2|5474|5473|5448|5447|10309
1583233200000|2020-03-03 11:00:00|5472|5471|5411.7|5410.7|5472|5471|5403.7|5402.7|14332
1583236800000|2020-03-03 12:00:00|5412|5411|5416.3|5415.3|5460.7|5459.7|5393.8|5392.8|20202
1583240400000|2020-03-03 13:00:00|5416.1|5415.1|5431.6|5430.6|5440.6|5439.6|5395.3|5394.3|14828
1583244000000|2020-03-03 14:00:00|5431.1|5430.1|5407.3|5406.3|5452.8|5451.8|5398.1|5397.1|18571
1583247600000|2020-03-03 15:00:00|5406.3|5405.3|5468.5|5467.5|5511.6|5510.6|5406.1|5405.1|54396
1583251200000|2020-03-03 16:00:00|5468.3|5467.3|5425|5423|5473.3|5472.3|5367|5365|44858
1583254800000|2020-03-03 17:00:00|5424.5|5422.5|5401.3|5399.3|5439|5437|5394.8|5392.8|6279
1583258400000|2020-03-03 18:00:00|5400.3|5398.3|5329.5|5327.5|5400.5|5398.5|5326.3|5324.3|5997
1583262000000|2020-03-03 19:00:00|5329.3|5327.3|5341.5|5339.5|5344.5|5342.5|5287.8|5285.8|8855
1583265600000|2020-03-03 20:00:00|5343.3|5341.3|5324.5|5322.5|5370.5|5368.5|5310.3|5308.3|2985
1583269200000|2020-03-03 21:00:00|5319.3|5317.3|5303.6|5299.6|5351.8|5347.8|5302.4|5298.4|0
1583272800000|2020-03-03 22:00:00|5303.7|5299.7|5303.8|5299.8|5306.5|5302.5|5301.8|5297.8|0
1583276400000|2020-03-03 23:00:00|5303.4|5299.4|5312.9|5308.9|5321.8|5317.8|5285.8|5281.8|0
1583280000000|2020-03-04 00:00:00|5312.8|5308.8|5364.5|5361.5|5373.6|5370.6|5310.4|5306.4|0
1583283600000|2020-03-04 01:00:00|5364.6|5361.6|5361.9|5358.9|5379.3|5376.3|5355|5352|0
1583287200000|2020-03-04 02:00:00|5361.8|5358.8|5385.1|5382.1|5386.8|5383.8|5352.2|5349.2|0
1583290800000|2020-03-04 03:00:00|5385.5|5382.5|5387.3|5384.3|5398|5395|5381.5|5378.5|0
1583294400000|2020-03-04 04:00:00|5386.9|5383.9|5382.8|5379.8|5386.9|5383.9|5369.4|5366.4|0
1583298000000|2020-03-04 05:00:00|5382.7|5379.7|5389.9|5386.9|5399.9|5396.9|5379.6|5376.6|0
1583301600000|2020-03-04 06:00:00|5390|5387|5383.6|5380.6|5405|5402|5378.9|5375.9|0
1583305200000|2020-03-04 07:00:00|5384.2|5381.2|5411|5409|5424|5422|5382.7|5379.7|4516
1583308800000|2020-03-04 08:00:00|5410.5|5409.5|5426.2|5425.2|5433.2|5432.2|5356|5355|23659
1583312400000|2020-03-04 09:00:00|5426|5425|5456.2|5455.2|5470|5469|5421|5420|13518
1583316000000|2020-03-04 10:00:00|5456.5|5455.5|5463.5|5462.5|5475|5474|5444|5443|6909
1583319600000|2020-03-04 11:00:00|5463.2|5462.2|5471.7|5470.7|5475.2|5474.2|5445.5|5444.5|7485
1583323200000|2020-03-04 12:00:00|5471.5|5470.5|5467.1|5466.1|5494.5|5493.5|5461.2|5460.2|9952
1583326800000|2020-03-04 13:00:00|5467.4|5466.4|5456.6|5455.6|5473.1|5472.1|5437.4|5436.4|12711
1583330400000|2020-03-04 14:00:00|5456.4|5455.4|5423.1|5422.1|5479.6|5478.6|5413.1|5412.1|18513
1583334000000|2020-03-04 15:00:00|5427.9|5426.9|5437.8|5436.8|5464.5|5463.5|5413.1|5412.1|23776
1583337600000|2020-03-04 16:00:00|5438|5437|5454.3|5452.3|5471|5469|5432.8|5431.8|23048
1583341200000|2020-03-04 17:00:00|5454.8|5452.8|5491.5|5489.5|5492.3|5490.3|5454.8|5452.8|5169
1583344800000|2020-03-04 18:00:00|5491.3|5489.3|5501.8|5499.8|5507.3|5505.3|5491|5489|4028
1583348400000|2020-03-04 19:00:00|5502|5500|5498.8|5496.8|5510|5508|5493|5491|3508
1583352000000|2020-03-04 20:00:00|5497.8|5495.8|5532|5530|5540.8|5538.8|5495|5493|3504
1583355600000|2020-03-04 21:00:00|5533.8|5531.8|5512.3|5508.3|5534.3|5531.8|5502.6|5498.6|0
1583359200000|2020-03-04 22:00:00|5512.4|5508.4|5511.8|5507.8|5515.7|5511.7|5511.3|5507.3|0
1583362800000|2020-03-04 23:00:00|5511.3|5507.3|5506.1|5502.1|5517|5513|5492.4|5488.4|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5508.2|5505.2|5516.5|5513.5|5488.4|5484.4|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5494|5491|5511.5|5508.5|5490.4|5487.4|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5501.6|5498.6|5501.6|5498.6|5485.2|5482.2|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5483.7|5480.7|5503.1|5500.1|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.7|5485.7|5491.8|5488.8|5483.7|5480.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5514.1|5511.1|5516.8|5513.8|5489|5486|0
1583388000000|2020-03-05 06:00:00|5514|5511|5501.3|5498.3|5514.8|5511.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5503.5|5501.5|5512.8|5510.8|5491.5|5489.5|4263
1583395200000|2020-03-05 08:00:00|5503|5502|5448.6|5447.6|5504|5503|5448.6|5447.6|19525
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5407.9|5406.9|5453.6|5452.6|5405.4|5404.4|11817
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5375.1|5374.1|5412.1|5411.1|5372.4|5371.4|14417
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5375.4|5374.4|5392.9|5391.9|5356.1|5355.1|12824
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5363.3|5362.3|5385.1|5384.1|5356.9|5355.9|10146
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5345.1|5344.1|5369.8|5368.8|5338.3|5337.3|12674
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5342.8|5341.8|5360.3|5359.3|5329.1|5328.1|17447
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5350.9|5349.9|5368.2|5367.2|5334.1|5333.1|14690
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5338.4|5336.4|5381.2|5379.7|5334.7|5332.7|23766
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5281.2|5279.2|5341.4|5339.4|5281.2|5279.2|5608
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5305.4|5303.4|5308.9|5306.9|5273.4|5271.4|2843
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5284.4|5282.4|5305.2|5303.2|5276.2|5274.2|2208
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5284.7|5282.7|5296.7|5294.7|5262.9|5260.9|4060
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5285.4|5281.4|5286.7|5282.7|5265.7|5261.7|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5288.9|5284.9|5288.9|5284.9|5282.4|5278.4|0
1583449200000|2020-03-05 23:00:00|5289|5285|5293.9|5289.9|5293.9|5289.9|5277.4|5273.4|0
1583452800000|2020-03-06 00:00:00|5294|5290|5300.8|5297.8|5320.5|5317.5|5287.2|5284.2|0
1583456400000|2020-03-06 01:00:00|5300.6|5297.6|5262.2|5259.2|5300.6|5297.6|5260.8|5257.8|0
1583460000000|2020-03-06 02:00:00|5261.7|5258.7|5241.9|5238.9|5263.9|5260.9|5241|5238|0
1583463600000|2020-03-06 03:00:00|5242|5239|5236.3|5233.3|5254.3|5251.3|5234.5|5231.5|0
1583467200000|2020-03-06 04:00:00|5236.4|5233.4|5237.7|5234.7|5246|5243|5234.2|5231.2|0
1583470800000|2020-03-06 05:00:00|5237.8|5234.8|5241.3|5238.3|5242.8|5239.8|5227.1|5224.1|0
1583474400000|2020-03-06 06:00:00|5241.2|5238.2|5240.9|5237.9|5263.5|5260.5|5235.3|5232.3|0
1583478000000|2020-03-06 07:00:00|5241.3|5238.3|5247.9|5245.9|5269.4|5267.4|5241.3|5238.3|5658
1583481600000|2020-03-06 08:00:00|5247.7|5245.7|5234.2|5233.2|5286.7|5285.7|5209.9|5208.9|29984
1583485200000|2020-03-06 09:00:00|5234.4|5233.4|5175.7|5174.7|5251.2|5250.2|5175.4|5174.4|19519
1583488800000|2020-03-06 10:00:00|5175.4|5174.4|5159.9|5158.9|5186.4|5185.4|5133.9|5132.9|19201
1583492400000|2020-03-06 11:00:00|5159.7|5158.7|5157.9|5156.9|5194.9|5193.9|5154.4|5153.4|15193
1583496000000|2020-03-06 12:00:00|5157.4|5156.4|5152.5|5151.5|5178.4|5177.4|5139.5|5138.5|8412
1583499600000|2020-03-06 13:00:00|5152.2|5151.2|5157.2|5156.2|5166.7|5165.7|5139|5138|17472
1583503200000|2020-03-06 14:00:00|5155|5154|5138.2|5137.2|5155|5154|5116.7|5115.7|28814
1583506800000|2020-03-06 15:00:00|5138|5137|5157.6|5156.6|5181.6|5180.6|5122.8|5121.8|24084
1583510400000|2020-03-06 16:00:00|5157.8|5156.8|5140.8|5138.8|5164.6|5162.6|5127.8|5126.8|28178
1583514000000|2020-03-06 17:00:00|5141.1|5139.1|5136.8|5134.8|5160.8|5158.8|5115.6|5113.6|4841
1583517600000|2020-03-06 18:00:00|5136.3|5134.3|5135.8|5133.8|5161.6|5159.6|5130.1|5128.1|3287
1583521200000|2020-03-06 19:00:00|5135.6|5133.6|5091.6|5089.6|5138.1|5136.1|5088.3|5086.3|3838
1583524800000|2020-03-06 20:00:00|5091.1|5089.1|5138.8|5136.8|5148.3|5146.3|5077.6|5075.6|5239
1583528400000|2020-03-06 21:00:00|5144.5|5140.5|5136.8|5132.8|5152|5148|5126.8|5122.8|0
1583704800000|2020-03-08 22:00:00|4925.6|4919.6|4892.3|4886.3|4939.6|4933.6|4867.5|4861.5|0
1583708400000|2020-03-08 23:00:00|4892.5|4886.5|4870|4864|4921.4|4915.4|4863.2|4857.2|0
1583712000000|2020-03-09 00:00:00|4869.9|4863.9|4906.6|4901.6|4935.6|4930.6|4829.7|4824.7|0
1583715600000|2020-03-09 01:00:00|4906.7|4901.7|4847.7|4842.7|4923.8|4918.8|4846.2|4841.2|0
1583719200000|2020-03-09 02:00:00|4847.2|4842.2|4850.1|4845.1|4850.1|4845.1|4793.6|4788.6|0
1583722800000|2020-03-09 03:00:00|4850.4|4845.4|4841.1|4836.1|4884.8|4879.8|4819.6|4814.6|0
1583726400000|2020-03-09 04:00:00|4841.7|4836.7|4821.1|4816.1|4849.3|4844.3|4818.7|4813.7|0
1583730000000|2020-03-09 05:00:00|4822.2|4817.2|4847.3|4842.3|4852|4847|4796|4791|0
1583733600000|2020-03-09 06:00:00|4847|4842|4803.2|4798.2|4860.2|4855.2|4784.5|4779.5|0
1583737200000|2020-03-09 07:00:00|4804.8|4799.8|4744.8|4740.8|4806.3|4801.3|4612.1|4608.1|11425
1583740800000|2020-03-09 08:00:00|4744.3|4741.3|4769.1|4766.1|4803.8|4800.8|4689.8|4686.8|26461
1583744400000|2020-03-09 09:00:00|4769.3|4766.3|4810.1|4808.1|4867.3|4865.3|4763.6|4760.6|26048
1583748000000|2020-03-09 10:00:00|4810.3|4808.3|4817.3|4815.3|4827.8|4825.8|4769.8|4767.8|13940
1583751600000|2020-03-09 11:00:00|4816.8|4814.8|4779.6|4777.6|4823.6|4821.6|4771.1|4769.1|11589
1583755200000|2020-03-09 12:00:00|4779.3|4777.3|4754.8|4752.8|4792.3|4790.3|4744.3|4742.3|12232
1583758800000|2020-03-09 13:00:00|4754.6|4752.6|4761.1|4759.1|4784.1|4782.1|4689.3|4687.3|23793
1583762400000|2020-03-09 14:00:00|4760.8|4758.8|4756.8|4754.8|4823.3|4821.3|4750.8|4748.8|30318
1583766000000|2020-03-09 15:00:00|4755.1|4753.1|4778|4776|4802.8|4800.8|4743.1|4741.1|28643
1583769600000|2020-03-09 16:00:00|4777.8|4775.8|4682.8|4679.8|4794.5|4792.5|4664.3|4661.3|40727
1583773200000|2020-03-09 17:00:00|4682.5|4679.5|4602.5|4599.5|4701|4698|4600.5|4597.5|26988
1583776800000|2020-03-09 18:00:00|4602.8|4599.8|4619|4616|4635|4632|4574.5|4571.5|11493
1583780400000|2020-03-09 19:00:00|4618.5|4615.5|4597.3|4594.3|4681.5|4678.5|4596.8|4593.8|6964
1583784000000|2020-03-09 20:00:00|4597|4594|4579|4576|4620.3|4617.3|4573.5|4570.5|959
1583787600000|2020-03-09 21:00:00|4578.9|4573.9|4571.2|4566.2|4578.9|4573.9|4561.8|4556.8|0
1583791200000|2020-03-09 22:00:00|4570.6|4565.6|4627.8|4622.8|4633.7|4628.7|4485.2|4480.2|0
1583794800000|2020-03-09 23:00:00|4627.7|4622.7|4686.7|4681.7|4717.6|4712.6|4626.3|4621.3|0
1583798400000|2020-03-10 00:00:00|4686.6|4681.6|4773.4|4769.4|4776.4|4772.4|4623.8|4618.8|0
1583802000000|2020-03-10 01:00:00|4773.9|4769.9|4757|4753|4814.3|4810.3|4755.6|4751.6|0
1583805600000|2020-03-10 02:00:00|4756.7|4752.7|4770.9|4766.9|4771.2|4767.2|4742.8|4738.8|0
1583809200000|2020-03-10 03:00:00|4770.8|4766.8|4793.9|4789.9|4802.5|4798.5|4762.7|4758.7|0
1583812800000|2020-03-10 04:00:00|4793.6|4789.6|4802.9|4798.9|4814.1|4810.1|4783.1|4779.1|0
1583816400000|2020-03-10 05:00:00|4803.2|4799.2|4840.1|4836.1|4855.9|4851.9|4802.9|4798.9|0
1583820000000|2020-03-10 06:00:00|4839.9|4835.9|4836.4|4832.4|4839.9|4835.9|4803|4799|0
1583823600000|2020-03-10 07:00:00|4837.1|4833.1|4788.8|4786.8|4845|4842|4768.5|4766.5|9787
1583827200000|2020-03-10 08:00:00|4788.3|4787.3|4857|4856|4858.8|4857.8|4754.3|4753.3|39093
1583830800000|2020-03-10 09:00:00|4856.8|4855.8|4896.8|4895.8|4896.8|4895.8|4830.5|4829.5|22532
1583834400000|2020-03-10 10:00:00|4896.5|4895.5|4910|4909|4925.8|4924.8|4884.5|4883.5|17354
1583838000000|2020-03-10 11:00:00|4909|4908|4855|4854|4909.5|4908.5|4849.5|4848.5|14747
1583841600000|2020-03-10 12:00:00|4855.5|4854.5|4822|4821|4868|4867|4792.8|4791.8|21145
1583845200000|2020-03-10 13:00:00|4820.5|4819.5|4776.1|4775.1|4840.5|4839.5|4766.9|4765.9|21514
1583848800000|2020-03-10 14:00:00|4776.6|4775.6|4697.4|4696.4|4809.4|4808.4|4683.1|4682.1|28056
1583852400000|2020-03-10 15:00:00|4696.6|4695.6|4647.7|4646.7|4721.4|4720.4|4613|4612|49815
1583856000000|2020-03-10 16:00:00|4648.2|4647.2|4682.2|4680.2|4708.7|4707.7|4620.5|4618.5|48064
1583859600000|2020-03-10 17:00:00|4682|4680|4659|4657|4722.2|4720.2|4651.5|4649.5|6826
1583863200000|2020-03-10 18:00:00|4659.7|4657.7|4760|4758|4787.5|4785.5|4645.7|4643.7|6894
1583866800000|2020-03-10 19:00:00|4760.2|4758.2|4823|4821|4835.5|4833.5|4753.2|4751.2|7057
1583870400000|2020-03-10 20:00:00|4822.7|4820.7|4826.7|4824.7|4828.7|4826.7|4798|4796|564
1583874000000|2020-03-10 21:00:00|4827|4823|4807.4|4803.4|4827.4|4823.4|4804.4|4800.4|0
1583877600000|2020-03-10 22:00:00|4807.6|4803.6|4735.4|4731.4|4810|4806|4725.5|4721.5|0
1583881200000|2020-03-10 23:00:00|4735.6|4731.6|4721.1|4717.1|4752|4748|4685.4|4681.4|0
1583884800000|2020-03-11 00:00:00|4721.2|4717.2|4712.7|4709.7|4750|4747|4697.4|4694.4|0
1583888400000|2020-03-11 01:00:00|4712.8|4709.8|4689.6|4686.6|4739.3|4736.3|4665.8|4662.8|0
1583892000000|2020-03-11 02:00:00|4689.7|4686.7|4693.4|4690.4|4713.4|4710.4|4665.3|4662.3|0
1583895600000|2020-03-11 03:00:00|4693.1|4690.1|4700.3|4697.3|4711.7|4708.7|4676.5|4673.5|0
1583899200000|2020-03-11 04:00:00|4700.4|4697.4|4677.9|4674.9|4700.4|4697.4|4677.1|4674.1|0
1583902800000|2020-03-11 05:00:00|4679.4|4676.4|4629.1|4626.1|4679.4|4676.4|4609.2|4606.2|0
1583906400000|2020-03-11 06:00:00|4629.3|4626.3|4629.8|4626.8|4672.6|4669.6|4613.7|4610.7|0
1583910000000|2020-03-11 07:00:00|4630.9|4627.9|4713|4711|4713.5|4711.5|4627.8|4624.8|7816
1583913600000|2020-03-11 08:00:00|4708.7|4707.7|4744.2|4743.2|4769.2|4768.2|4669.7|4668.7|37917
1583917200000|2020-03-11 09:00:00|4744.5|4743.5|4721.2|4720.2|4751.7|4750.7|4692.7|4691.7|16815
1583920800000|2020-03-11 10:00:00|4721.5|4720.5|4710.2|4709.2|4732|4731|4688.7|4687.7|14361
1583924400000|2020-03-11 11:00:00|4709.2|4708.2|4685|4684|4731.7|4730.7|4659|4658|14365
1583928000000|2020-03-11 12:00:00|4683|4682|4635.4|4634.4|4699|4698|4633.4|4632.4|18328
1583931600000|2020-03-11 13:00:00|4633.9|4632.9|4677.9|4676.9|4697.2|4696.2|4632.9|4631.9|27600
1583935200000|2020-03-11 14:00:00|4678.9|4677.9|4642.9|4641.9|4690.4|4689.4|4626.9|4625.9|31208
1583938800000|2020-03-11 15:00:00|4643.7|4642.7|4617.4|4616.4|4659.9|4658.9|4605.6|4604.6|25129
1583942400000|2020-03-11 16:00:00|4617.1|4616.1|4603.4|4601.4|4651.9|4650.9|4590.9|4588.9|32549
1583946000000|2020-03-11 17:00:00|4603.6|4601.6|4597.6|4595.6|4612.9|4610.9|4583.1|4581.1|10462
1583949600000|2020-03-11 18:00:00|4597.9|4595.9|4547.9|4545.9|4603.1|4601.1|4547.1|4545.1|9261
1583953200000|2020-03-11 19:00:00|4548.1|4546.1|4555.4|4553.4|4578.4|4576.4|4509.9|4507.9|8378
1583956800000|2020-03-11 20:00:00|4555.1|4553.1|4551.1|4549.1|4566.4|4564.4|4546.4|4544.4|379
1583960400000|2020-03-11 21:00:00|4552.1|4548.1|4535.8|4531.8|4552.3|4548.3|4529|4525|0
1583964000000|2020-03-11 22:00:00|4534.9|4530.9|4593.8|4589.8|4604.5|4600.5|4531.2|4527.2|0
1583967600000|2020-03-11 23:00:00|4593.7|4589.7|4527.1|4523.1|4593.7|4589.7|4516.2|4512.2|0
1583971200000|2020-03-12 00:00:00|4527.2|4523.2|4524.2|4521.2|4545.8|4541.8|4501.1|4498.1|0
1583974800000|2020-03-12 01:00:00|4524.4|4521.4|4319.2|4315.2|4533.1|4530.1|4316.6|4312.6|0
1583978400000|2020-03-12 02:00:00|4319.5|4315.5|4327.3|4323.3|4348.2|4344.2|4236.1|4232.1|0
1583982000000|2020-03-12 03:00:00|4327.1|4323.1|4295.3|4291.3|4359.3|4355.3|4292.1|4288.1|0
1583985600000|2020-03-12 04:00:00|4294.8|4290.8|4389|4385|4413.8|4409.8|4293.8|4289.8|0
1583989200000|2020-03-12 05:00:00|4389.2|4385.2|4366|4362|4401.7|4397.7|4345.3|4341.3|0
1583992800000|2020-03-12 06:00:00|4366.5|4362.5|4319.1|4315.1|4372.1|4368.1|4315.9|4311.9|0
1583996400000|2020-03-12 07:00:00|4323.3|4319.3|4325.4|4323.4|4349.4|4346.4|4263.4|4261.4|9834
1584000000000|2020-03-12 08:00:00|4324.9|4323.9|4328.5|4327.5|4373.3|4372.3|4276.3|4275.3|46446
1584003600000|2020-03-12 09:00:00|4327.5|4326.5|4354.3|4353.3|4371.8|4370.8|4302.8|4301.8|29594
1584007200000|2020-03-12 10:00:00|4352.5|4351.5|4391.3|4390.3|4391.5|4390.5|4328|4327|19122
1584010800000|2020-03-12 11:00:00|4391|4390|4320|4319|4392.5|4391.5|4316.8|4315.8|18704
1584014400000|2020-03-12 12:00:00|4321|4320|4244.4|4242.4|4350|4349|4208.4|4206.4|47205
1584018000000|2020-03-12 13:00:00|4244.1|4242.1|4183.9|4181.9|4254.9|4252.9|4075.9|4073.9|53493
1584021600000|2020-03-12 14:00:00|4186.6|4184.6|4168.1|4166.1|4186.6|4184.6|4116.6|4114.6|50597
1584025200000|2020-03-12 15:00:00|4166.6|4164.6|4054.3|4052.3|4166.6|4164.6|4018.3|4016.3|49679
1584028800000|2020-03-12 16:00:00|4054|4052|4126.5|4123.5|4135.8|4132.8|3998.8|3995.8|55424
1584032400000|2020-03-12 17:00:00|4126.8|4123.8|4119.5|4116.5|4215.3|4212.3|4038.3|4035.3|28825
1584036000000|2020-03-12 18:00:00|4119.3|4116.3|4056.5|4053.5|4132.3|4129.3|4033.5|4030.5|9363
1584039600000|2020-03-12 19:00:00|4059|4056|4007|4004|4092.5|4089.5|4006|4003|7153
1584043200000|2020-03-12 20:00:00|4008.3|4005.3|3963.3|3960.3|4016.8|4013.8|3941.3|3938.3|2389
1584046800000|2020-03-12 21:00:00|3964.7|3959.7|3939.5|3932.5|3971.1|3966.1|3910.9|3905.9|0
1584050400000|2020-03-12 22:00:00|3939.6|3932.6|3980|3973|4022.6|4015.6|3900.2|3893.2|0
1584054000000|2020-03-12 23:00:00|3980.1|3973.1|3939.1|3933.1|4002|3995|3918.7|3912.7|0
1584057600000|2020-03-13 00:00:00|3939.2|3933.2|3999.5|3994.5|4024|4019|3938.8|3932.8|0
1584061200000|2020-03-13 01:00:00|3999.8|3994.8|3909.1|3904.1|4002.9|3997.9|3903.6|3898.6|0
1584064800000|2020-03-13 02:00:00|3908.8|3903.8|3907.9|3901.9|3940.5|3934.5|3881.2|3876.2|0
1584068400000|2020-03-13 03:00:00|3907.8|3901.8|3877.6|3871.6|3913.5|3907.5|3868.8|3862.8|0
1584072000000|2020-03-13 04:00:00|3877.5|3871.5|4050.6|4041.6|4051.3|4042.3|3873.5|3867.5|0
1584075600000|2020-03-13 05:00:00|4050.3|4041.3|4079.4|4070.4|4154.8|4145.8|4048.2|4039.2|0
1584079200000|2020-03-13 06:00:00|4079.1|4070.1|4060.4|4056.4|4081.1|4072.1|4003.1|3994.1|0
1584082800000|2020-03-13 07:00:00|4060.7|4056.7|4183.3|4180.3|4213.3|4210.3|4034.3|4031.3|16708
1584086400000|2020-03-13 08:00:00|4182.8|4180.8|4095.8|4093.8|4242.3|4240.3|4074.3|4072.3|45552
1584090000000|2020-03-13 09:00:00|4096|4094|4193|4191|4208|4206|4076.3|4074.3|27626
1584093600000|2020-03-13 10:00:00|4193.3|4191.3|4243.9|4241.9|4254.9|4252.9|4178.8|4176.8|24941
1584097200000|2020-03-13 11:00:00|4243.4|4241.4|4330.2|4328.2|4379.9|4377.9|4242.9|4240.9|30251
1584100800000|2020-03-13 12:00:00|4331.2|4329.2|4381.4|4379.4|4439.2|4437.2|4312.9|4310.9|21731
1584104400000|2020-03-13 13:00:00|4381.1|4379.1|4244.6|4242.6|4390.1|4388.1|4240.4|4238.4|29691
1584108000000|2020-03-13 14:00:00|4243.6|4241.6|4181.9|4179.9|4319.1|4317.1|4175.6|4173.6|37805
1584111600000|2020-03-13 15:00:00|4183.1|4181.1|4108.5|4106.5|4217.9|4215.9|4055|4053|41044
1584115200000|2020-03-13 16:00:00|4110.3|4108.3|4156.2|4153.2|4204.7|4201.7|4075.5|4073.5|50672
1584118800000|2020-03-13 17:00:00|4155.9|4152.9|4238.9|4235.9|4241.7|4238.7|4148.4|4145.4|10381
1584122400000|2020-03-13 18:00:00|4238.7|4235.7|4226.2|4223.2|4239.4|4236.4|4164.2|4161.2|7423
1584126000000|2020-03-13 19:00:00|4225.7|4222.7|4333.2|4330.2|4351.7|4348.7|4193.7|4190.7|8099
1584129600000|2020-03-13 20:00:00|4334.7|4331.7|4314.2|4311.2|4368.2|4365.2|4295.2|4292.2|1684
1584133200000|2020-03-13 21:00:00|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|0
1584309600000|2020-03-15 22:00:00|4184.7|4179.7|4091.8|4082.8|4212.7|4207.7|4091.6|4082.6|0
1584313200000|2020-03-15 23:00:00|4095.8|4086.8|4103.5|4094.5|4104.3|4095.3|4095.6|4086.6|0
1584316800000|2020-03-16 00:00:00|4103.4|4094.4|4019.5|4011.5|4117.2|4108.2|3960|3952|0
1584320400000|2020-03-16 01:00:00|4019.7|4011.7|4028.7|4020.7|4028.7|4020.7|3964.5|3956.5|0
1584324000000|2020-03-16 02:00:00|4029.3|4021.3|3976.4|3968.4|4030.2|4022.2|3969.9|3961.9|0
1584327600000|2020-03-16 03:00:00|3977.6|3969.6|3987.1|3979.1|4005.4|3997.4|3974.8|3966.8|0
1584331200000|2020-03-16 04:00:00|3987.4|3979.4|3965.9|3957.9|3999.1|3991.1|3964|3956|0
1584334800000|2020-03-16 05:00:00|3964.7|3956.7|3959.4|3951.4|3984.8|3976.8|3949|3941|0
1584338400000|2020-03-16 06:00:00|3959.1|3951.1|3931.3|3926.3|3982.6|3974.6|3915.1|3910.1|0
1584342000000|2020-03-16 07:00:00|3931.2|3926.2|3854.2|3850.2|3948.4|3944.4|3803.4|3799.4|5604
1584345600000|2020-03-16 08:00:00|3853.7|3850.7|3772.5|3768.5|3924.4|3921.4|3683.9|3680.9|37281
1584349200000|2020-03-16 09:00:00|3772|3768|3760.3|3757.3|3811.3|3808.3|3710.5|3706.5|25560
1584352800000|2020-03-16 10:00:00|3758.8|3755.8|3765.8|3762.8|3783.5|3780.5|3745.3|3742.3|26867
1584356400000|2020-03-16 11:00:00|3766|3763|3715.5|3712.5|3787.8|3784.8|3712|3709|29765
1584360000000|2020-03-16 12:00:00|3715.8|3712.8|3676.7|3673.7|3746.8|3743.8|3635.5|3632.5|38920
1584363600000|2020-03-16 13:00:00|3675.7|3672.7|3755.4|3752.4|3760.7|3757.7|3637.4|3634.4|36872
1584367200000|2020-03-16 14:00:00|3755.7|3752.7|3832.4|3829.4|3860.7|3857.7|3722.7|3719.7|67235
1584370800000|2020-03-16 15:00:00|3830.9|3827.9|3909.8|3906.8|3964|3961|3809.7|3806.7|47483
1584374400000|2020-03-16 16:00:00|3908|3905|3863|3859|3947.5|3944.5|3852|3849|44226
1584378000000|2020-03-16 17:00:00|3864.3|3860.3|3815.8|3811.8|3899.8|3895.8|3814.8|3810.8|6117
1584381600000|2020-03-16 18:00:00|3814.8|3810.8|3819.8|3815.8|3860.5|3856.5|3755.8|3751.8|6003
1584385200000|2020-03-16 19:00:00|3820.3|3816.3|3781|3777|3846.8|3842.8|3751.8|3747.8|4943
1584388800000|2020-03-16 20:00:00|3776.8|3772.8|3795.5|3791.5|3821|3817|3769.5|3765.5|1583
1584392400000|2020-03-16 21:00:00|3796|3790|3796.4|3790.4|3799.8|3793.8|3780.6|3774.6|0
1584396000000|2020-03-16 22:00:00|3798.7|3792.7|3828.8|3822.8|3868.4|3862.4|3781|3775|0
1584399600000|2020-03-16 23:00:00|3829|3823|3862.6|3856.6|3879.5|3873.5|3828.7|3822.7|0
1584403200000|2020-03-17 00:00:00|3862.2|3856.2|3879.8|3874.8|3895.9|3890.9|3803.1|3797.1|0
1584406800000|2020-03-17 01:00:00|3879.7|3874.7|3939|3934|4016.1|4011.1|3878.1|3873.1|0
1584410400000|2020-03-17 02:00:00|3938.9|3933.9|3889.5|3884.5|3953.9|3948.9|3813.2|3808.2|0
1584414000000|2020-03-17 03:00:00|3889.3|3884.3|3921|3916|3928.5|3923.5|3865.9|3860.9|0
1584417600000|2020-03-17 04:00:00|3921.1|3916.1|3940.8|3935.8|3943.5|3938.5|3886.6|3881.6|0
1584421200000|2020-03-17 05:00:00|3941.4|3936.4|3937.3|3932.3|3978.8|3973.8|3899.8|3894.8|0
1584424800000|2020-03-17 06:00:00|3937.2|3932.2|3974.6|3969.6|3983.7|3978.7|3904.2|3899.2|0
1584428400000|2020-03-17 07:00:00|3979.4|3974.4|4065.8|4061.8|4072|4068|3969.5|3965.5|6013
1584432000000|2020-03-17 08:00:00|4063.8|4059.8|3866.8|3863.8|4081.5|4078.5|3840.3|3837.3|42431
1584435600000|2020-03-17 09:00:00|3867|3864|3803.3|3800.3|3913|3910|3757.3|3754.3|36056
1584439200000|2020-03-17 10:00:00|3803.5|3800.5|3899|3896|3900.3|3897.3|3790.3|3787.3|35584
1584442800000|2020-03-17 11:00:00|3899.3|3896.3|3811.8|3808.8|3899.5|3896.5|3798.8|3795.8|38374
1584446400000|2020-03-17 12:00:00|3812.5|3809.5|3861.6|3858.6|3862.3|3859.3|3809.8|3806.8|26898
1584450000000|2020-03-17 13:00:00|3861.3|3858.3|3819.1|3816.1|3906.6|3903.6|3814.6|3811.6|27027
1584453600000|2020-03-17 14:00:00|3818.6|3815.6|3935.6|3932.6|3938.6|3935.6|3798.6|3795.6|33603
1584457200000|2020-03-17 15:00:00|3935.8|3932.8|3969.6|3966.6|3984.3|3981.3|3905.6|3902.6|39112
1584460800000|2020-03-17 16:00:00|3969.3|3966.3|3985.3|3981.3|4029.1|4026.1|3956.1|3952.1|35956
1584464400000|2020-03-17 17:00:00|3985.8|3981.8|3978.6|3974.6|3996.1|3992.1|3936.6|3932.6|5256
1584468000000|2020-03-17 18:00:00|3977.3|3973.3|3979.3|3975.3|4021.1|4017.1|3952.6|3948.6|4152
1584471600000|2020-03-17 19:00:00|3979.6|3975.6|4022.3|4018.3|4022.3|4018.3|3932.3|3928.3|4555
1584475200000|2020-03-17 20:00:00|4021.3|4017.3|3962.6|3958.6|4021.6|4017.6|3956.8|3952.8|1042
1584478800000|2020-03-17 21:00:00|3961.9|3955.9|3959.8|3953.8|3969.8|3963.8|3948.4|3942.4|0
1584482400000|2020-03-17 22:00:00|3957.5|3951.5|3920.5|3914.5|3986.9|3980.9|3897.4|3891.4|0
1584486000000|2020-03-17 23:00:00|3920.4|3914.4|3842.9|3836.9|3934.3|3928.3|3821.7|3815.7|0
1584489600000|2020-03-18 00:00:00|3843.7|3837.7|3886|3881|3925.4|3920.4|3833.5|3827.5|0
1584493200000|2020-03-18 01:00:00|3885.8|3880.8|3906.7|3901.7|3921.8|3916.8|3863.9|3858.9|0
1584496800000|2020-03-18 02:00:00|3907|3902|3960.3|3955.3|3970.9|3965.9|3900|3895|0
1584500400000|2020-03-18 03:00:00|3961|3956|3895.9|3890.9|3964.9|3959.9|3891.3|3886.3|0
1584504000000|2020-03-18 04:00:00|3896.1|3891.1|3895.1|3890.1|3901.7|3896.7|3870.8|3865.8|0
1584507600000|2020-03-18 05:00:00|3895|3890|3802.5|3797.5|3896.6|3891.6|3798.4|3793.4|0
1584511200000|2020-03-18 06:00:00|3802.2|3797.2|3813|3808|3833.7|3828.7|3766.3|3761.3|0
1584514800000|2020-03-18 07:00:00|3816.2|3811.2|3883.6|3879.6|3883.6|3879.6|3796.6|3792.6|4889
1584518400000|2020-03-18 08:00:00|3888.6|3885.6|3854.3|3851.3|3909.8|3906.8|3834.8|3831.8|25410
1584522000000|2020-03-18 09:00:00|3853.6|3850.6|3826.6|3823.6|3875.6|3872.6|3781.1|3778.1|18079
1584525600000|2020-03-18 10:00:00|3824.8|3821.8|3787.6|3784.6|3829.1|3826.1|3748.8|3745.8|13970
1584529200000|2020-03-18 11:00:00|3787.3|3784.3|3779.3|3776.3|3822.3|3819.3|3753.8|3750.8|14349
1584532800000|2020-03-18 12:00:00|3779.1|3776.1|3757.4|3754.4|3796.9|3793.9|3742.6|3739.6|9985
1584536400000|2020-03-18 13:00:00|3757.6|3754.6|3793.9|3790.9|3819.9|3816.9|3729.9|3726.9|17818
1584540000000|2020-03-18 14:00:00|3795.4|3792.4|3774.4|3771.4|3844.9|3841.9|3774.4|3771.4|31664
1584543600000|2020-03-18 15:00:00|3773.9|3770.9|3761.8|3758.8|3788.9|3785.9|3727.8|3724.8|21664
1584547200000|2020-03-18 16:00:00|3762.3|3759.3|3687.8|3683.8|3780|3776|3687.8|3683.8|35732
1584550800000|2020-03-18 17:00:00|3688.3|3684.3|3674.3|3670.3|3720.5|3716.5|3638.5|3634.5|9226
1584554400000|2020-03-18 18:00:00|3675.8|3671.8|3693|3689|3697.8|3693.8|3632.3|3628.3|2668
1584558000000|2020-03-18 19:00:00|3693.3|3689.3|3735.5|3731.5|3753|3749|3636.5|3632.5|8624
1584561600000|2020-03-18 20:00:00|3738.5|3734.5|3769.8|3765.8|3776|3772|3703|3699|2034
1584565200000|2020-03-18 21:00:00|3771.2|3765.2|3758.8|3752.8|3771.2|3765.2|3750.1|3744.1|0
1584568800000|2020-03-18 22:00:00|3757.8|3751.8|3828.5|3822.5|3868.1|3862.1|3688.2|3682.2|0
1584572400000|2020-03-18 23:00:00|3828.3|3822.3|3838.9|3832.9|3868.9|3862.9|3777.1|3771.1|0
1584576000000|2020-03-19 00:00:00|3838.6|3832.6|3804.1|3799.1|3877.9|3872.9|3791.4|3786.4|0
1584579600000|2020-03-19 01:00:00|3803.9|3798.9|3757|3752|3823.4|3818.4|3754.2|3749.2|0
1584583200000|2020-03-19 02:00:00|3756.9|3751.9|3590.9|3585.9|3757.2|3752.2|3590.2|3585.2|0
1584586800000|2020-03-19 03:00:00|3590.7|3585.7|3541.1|3536.1|3634.8|3629.8|3538.2|3533.2|0
1584590400000|2020-03-19 04:00:00|3541|3536|3563.5|3558.5|3592.4|3587.4|3524.5|3519.5|0
1584594000000|2020-03-19 05:00:00|3564.3|3559.3|3640.9|3635.9|3664.4|3659.4|3563.1|3558.1|0
1584597600000|2020-03-19 06:00:00|3640.4|3635.4|3789.5|3784.5|3812.8|3807.8|3639.5|3634.5|0
1584601200000|2020-03-19 07:00:00|3787.2|3782.2|3793|3789|3819.8|3815.8|3740.3|3736.3|1896
1584604800000|2020-03-19 08:00:00|3792.5|3789.5|3864.8|3861.8|3919.5|3916.5|3783.5|3780.5|15576
1584608400000|2020-03-19 09:00:00|3864.5|3861.5|3838.8|3835.8|3884|3881|3831.8|3828.8|14137
1584612000000|2020-03-19 10:00:00|3838.5|3835.5|3757|3754|3838.8|3835.8|3746.8|3743.8|10779
1584615600000|2020-03-19 11:00:00|3756.8|3753.8|3711.3|3708.3|3770|3767|3689|3686|11461
1584619200000|2020-03-19 12:00:00|3711.8|3708.8|3748.1|3745.1|3756.6|3753.6|3711|3708|11821
1584622800000|2020-03-19 13:00:00|3748.4|3745.4|3742.4|3739.4|3760.6|3757.6|3690.9|3687.9|4490
1584626400000|2020-03-19 14:00:00|3742.9|3739.9|3750.1|3747.1|3804.4|3801.4|3729.4|3726.4|3553
1584630000000|2020-03-19 15:00:00|3747.6|3744.6|3816.6|3813.6|3853.3|3850.3|3747.6|3744.6|6162
1584633600000|2020-03-19 16:00:00|3817.1|3814.1|3870.1|3866.1|3875.3|3871.3|3805.3|3802.3|6652
1584637200000|2020-03-19 17:00:00|3869.6|3865.6|3855.3|3851.3|3881.8|3877.8|3827.8|3823.8|2939
1584640800000|2020-03-19 18:00:00|3856.3|3852.3|3892.3|3888.3|3928.8|3924.8|3846.8|3842.8|1564
1584644400000|2020-03-19 19:00:00|3891.6|3887.6|3850.8|3846.8|3892.8|3888.8|3842.8|3838.8|1681
1584648000000|2020-03-19 20:00:00|3850.6|3846.6|3823.3|3819.3|3860.8|3856.8|3805.3|3801.3|296
1584651600000|2020-03-19 21:00:00|3824.6|3818.6|3818.1|3812.1|3827|3821|3811.6|3805.6|0
1584655200000|2020-03-19 22:00:00|3817.3|3811.3|3788|3782|3841.7|3835.7|3782.5|3776.5|0
1584658800000|2020-03-19 23:00:00|3787.5|3781.5|3825.1|3819.1|3829.7|3823.7|3779|3773|0
1584662400000|2020-03-20 00:00:00|3825|3819|3809.8|3804.8|3853.3|3848.3|3798.9|3792.9|0
1584666000000|2020-03-20 01:00:00|3809.7|3804.7|3848.5|3843.5|3898.7|3893.7|3803.4|3798.4|0
1584669600000|2020-03-20 02:00:00|3848.4|3843.4|3878.7|3873.7|3894.7|3889.7|3822.3|3817.3|0
1584673200000|2020-03-20 03:00:00|3878.5|3873.5|3873.8|3868.8|3880.4|3875.4|3858.8|3853.8|0
1584676800000|2020-03-20 04:00:00|3873.9|3868.9|3896.8|3891.8|3924|3919|3867.4|3862.4|0
1584680400000|2020-03-20 05:00:00|3896.9|3891.9|3881.1|3876.1|3897.6|3892.6|3868.8|3863.8|0
1584684000000|2020-03-20 06:00:00|3883|3878|3988.7|3983.7|3989.5|3984.5|3882.5|3877.5|0
1584687600000|2020-03-20 07:00:00|3985.4|3980.4|4066.3|4062.3|4066.3|4062.3|3961.1|3957.1|2470
1584691200000|2020-03-20 08:00:00|4065.8|4062.8|4049.8|4046.8|4126.1|4123.1|4003.8|4000.8|14293
1584694800000|2020-03-20 09:00:00|4048.8|4045.8|4101.3|4098.3|4110.3|4107.3|4045.1|4042.1|9120
1584698400000|2020-03-20 10:00:00|4101.5|4098.5|4089.3|4086.3|4103.5|4100.5|4062.3|4059.3|11054
1584702000000|2020-03-20 11:00:00|4088.8|4085.8|4060.5|4057.5|4096.8|4093.8|4038|4035|8588
1584705600000|2020-03-20 12:00:00|4060.8|4057.8|4020.9|4017.9|4078.3|4075.3|4020.6|4017.6|7314
1584709200000|2020-03-20 13:00:00|4020.6|4017.6|4004.4|4001.4|4060.9|4057.9|3983.9|3980.9|10743
1584712800000|2020-03-20 14:00:00|3970.4|3967.4|4072.1|4069.1|4075.9|4072.9|3970.4|3967.4|18100
1584716400000|2020-03-20 15:00:00|4072.4|4069.4|4062.6|4059.6|4080.1|4077.1|4006.9|4003.9|12359
1584720000000|2020-03-20 16:00:00|4061.9|4058.9|4054.6|4050.6|4074.1|4070.1|4016.3|4012.3|22294
1584723600000|2020-03-20 17:00:00|4054.3|4050.3|4033.3|4029.3|4085.1|4081.1|4027.3|4023.3|3280
1584727200000|2020-03-20 18:00:00|4033.1|4029.1|3963.8|3959.8|4038.6|4034.6|3946.1|3942.1|2372
1584730800000|2020-03-20 19:00:00|3964.1|3960.1|3907.3|3903.3|4000.6|3996.6|3904.1|3900.1|2794
1584734400000|2020-03-20 20:00:00|3909.1|3905.1|3910.3|3906.3|3923.3|3919.3|3890.8|3886.8|429
1584914400000|2020-03-22 22:00:00|3763|3757|3722.2|3715.2|3765.8|3759.8|3714.2|3707.2|0
1584918000000|2020-03-22 23:00:00|3723.5|3716.5|3765.5|3757.5|3835.5|3828.5|3723.5|3716.5|0
1584921600000|2020-03-23 00:00:00|3765.4|3757.4|3759.7|3752.7|3795.1|3787.1|3710.8|3703.8|0
1584925200000|2020-03-23 01:00:00|3759.9|3752.9|3784.1|3777.1|3787|3780|3750.3|3743.3|0
1584928800000|2020-03-23 02:00:00|3784.2|3777.2|3794|3787|3796.2|3789.2|3750.3|3743.3|0
1584932400000|2020-03-23 03:00:00|3793.8|3786.8|3791.3|3784.3|3829.6|3822.6|3790.2|3783.2|0
1584936000000|2020-03-23 04:00:00|3791.6|3784.6|3823.5|3816.5|3826.6|3819.6|3782|3775|0
1584939600000|2020-03-23 05:00:00|3824|3817|3838.8|3831.8|3840.3|3833.3|3781.6|3774.6|0
1584943200000|2020-03-23 06:00:00|3838.7|3831.7|3854.7|3847.7|3876.7|3869.7|3818.7|3811.7|0
1584946800000|2020-03-23 07:00:00|3854.6|3847.6|3870.8|3864.8|3894.3|3888.3|3826.1|3820.1|1231
1584950400000|2020-03-23 08:00:00|3871.1|3865.1|3865.4|3862.4|3902|3899|3843.1|3838.1|14449
1584954000000|2020-03-23 09:00:00|3867.1|3864.1|3909.5|3906.5|3935.8|3932.8|3865.9|3862.9|7335
1584957600000|2020-03-23 10:00:00|3909.8|3906.8|3945.8|3942.8|3953|3950|3894.8|3891.8|8457
1584961200000|2020-03-23 11:00:00|3945.5|3942.5|3892.3|3889.3|3947|3944|3881.3|3878.3|7730
1584964800000|2020-03-23 12:00:00|3891.8|3888.8|4033.3|4030.3|4136.8|4133.8|3891.5|3888.5|17341
1584968400000|2020-03-23 13:00:00|4033|4030|4000.8|3997.8|4054|4051|3944|3941|12567
1584972000000|2020-03-23 14:00:00|4000.5|3997.5|3920.8|3917.8|4004.8|4001.8|3918.3|3915.3|9813
1584975600000|2020-03-23 15:00:00|3920.5|3917.5|3895.4|3892.4|3937.9|3934.9|3865.4|3862.4|10661
1584979200000|2020-03-23 16:00:00|3895.1|3892.1|3960.2|3956.2|3973.5|3969.5|3879.7|3875.7|18863
1584982800000|2020-03-23 17:00:00|3961|3957|3963.7|3959.7|3987|3983|3931.5|3927.5|1994
1584986400000|2020-03-23 18:00:00|3964|3960|3923.2|3919.2|3974|3970|3919.7|3915.7|957
1584990000000|2020-03-23 19:00:00|3924|3920|3893.2|3889.2|3934.2|3930.2|3889.5|3885.5|1698
1584993600000|2020-03-23 20:00:00|3893.5|3889.5|3921|3917|3927|3923|3881.5|3877.5|543
1584997200000|2020-03-23 21:00:00|3925.1|3919.1|3946.4|3940.4|3954.1|3948.1|3924.1|3918.1|0
1585000800000|2020-03-23 22:00:00|3946.6|3940.6|4001.8|3995.8|4021.6|4015.6|3946.6|3940.6|0
1585004400000|2020-03-23 23:00:00|4001.7|3995.7|3988.8|3982.8|4051.8|4045.8|3988.6|3982.6|0
1585008000000|2020-03-24 00:00:00|3988.6|3982.6|3988.6|3983.6|4001.3|3996.3|3966.3|3960.3|0
1585011600000|2020-03-24 01:00:00|3988.7|3983.7|4049.4|4044.4|4052.1|4047.1|3981.6|3976.6|0
1585015200000|2020-03-24 02:00:00|4049.3|4044.3|4055.4|4050.4|4067|4062|4032.3|4027.3|0
1585018800000|2020-03-24 03:00:00|4055.2|4050.2|4002.5|3997.5|4055.9|4050.9|3988.8|3983.8|0
1585022400000|2020-03-24 04:00:00|4002.3|3997.3|4027.8|4022.8|4032.5|4027.5|3983|3978|0
1585026000000|2020-03-24 05:00:00|4027.7|4022.7|4047.4|4042.4|4053.4|4048.4|4006.5|4001.5|0
1585029600000|2020-03-24 06:00:00|4047.5|4042.5|4077.6|4072.6|4108.2|4103.2|4041.8|4036.8|0
1585033200000|2020-03-24 07:00:00|4077.1|4072.1|4093.2|4089.2|4099.2|4095.2|4051|4047|1670
1585036800000|2020-03-24 08:00:00|4092|4088|4078|4075|4124.7|4121.7|4037.7|4034.7|12685
1585040400000|2020-03-24 09:00:00|4077.7|4074.7|4123|4120|4126|4123|4058.2|4055.2|6927
1585044000000|2020-03-24 10:00:00|4123.2|4120.2|4127.7|4124.7|4145|4142|4104.2|4101.2|4386
1585047600000|2020-03-24 11:00:00|4128.2|4125.2|4087.6|4084.6|4131.7|4128.7|4086.6|4083.6|5068
1585051200000|2020-03-24 12:00:00|4087.8|4084.8|4105.8|4102.8|4107|4104|4059.1|4056.1|6584
1585054800000|2020-03-24 13:00:00|4105.5|4102.5|4128|4125|4147.5|4144.5|4097.3|4094.3|8497
1585058400000|2020-03-24 14:00:00|4128.5|4125.5|4139|4136|4147.3|4144.3|4100.8|4097.8|9915
1585062000000|2020-03-24 15:00:00|4138.3|4135.3|4187.4|4184.4|4188.4|4185.4|4126.7|4123.7|11006
1585065600000|2020-03-24 16:00:00|4187.7|4184.7|4203.4|4199.4|4258.4|4254.4|4163.7|4160.7|23022
1585069200000|2020-03-24 17:00:00|4204.4|4200.4|4182.4|4178.4|4215.9|4211.9|4174.7|4170.7|1472
1585072800000|2020-03-24 18:00:00|4183.4|4179.4|4194.2|4190.2|4195.4|4191.4|4160.7|4156.7|793
1585076400000|2020-03-24 19:00:00|4194.4|4190.4|4238.7|4234.7|4241.4|4237.4|4190.7|4186.7|2485
1585080000000|2020-03-24 20:00:00|4238.4|4234.4|4236.9|4232.9|4242.4|4238.4|4216.4|4212.4|209
1585083600000|2020-03-24 21:00:00|4235.1|4229.1|4229.3|4223.3|4236.4|4230.4|4213.4|4207.4|0
1585087200000|2020-03-24 22:00:00|4229.4|4223.4|4268.3|4262.3|4292.8|4286.8|4204.5|4198.5|0
1585090800000|2020-03-24 23:00:00|4268.2|4262.2|4198.2|4192.2|4268.2|4262.2|4178.9|4172.9|0
1585094400000|2020-03-25 00:00:00|4197.9|4191.9|4175.6|4170.6|4234|4229|4171.5|4166.5|0
1585098000000|2020-03-25 01:00:00|4175.5|4170.5|4205.9|4200.9|4227.4|4222.4|4174.9|4169.9|0
1585101600000|2020-03-25 02:00:00|4206.2|4201.2|4212.3|4207.3|4218.5|4213.5|4180.9|4175.9|0
1585105200000|2020-03-25 03:00:00|4212.4|4207.4|4207.2|4202.2|4230.3|4225.3|4189.8|4184.8|0
1585108800000|2020-03-25 04:00:00|4206.9|4201.9|4239.1|4234.1|4255.4|4250.4|4163.2|4158.2|0
1585112400000|2020-03-25 05:00:00|4240.2|4235.2|4280.2|4275.2|4280.8|4275.8|4179.3|4174.3|0
1585116000000|2020-03-25 06:00:00|4279.8|4274.8|4277.7|4272.7|4304.3|4299.3|4233.7|4228.7|0
1585119600000|2020-03-25 07:00:00|4277.8|4272.8|4391.9|4387.9|4401.9|4397.9|4269.1|4263.1|1704
1585123200000|2020-03-25 08:00:00|4391.4|4388.4|4423.2|4420.2|4429.2|4426.2|4327.4|4324.4|14042
1585126800000|2020-03-25 09:00:00|4422.7|4419.7|4379.7|4376.7|4460.4|4457.4|4363.9|4360.9|7294
1585130400000|2020-03-25 10:00:00|4380.2|4377.2|4224.7|4221.7|4383.2|4380.2|4221.7|4218.7|8984
1585134000000|2020-03-25 11:00:00|4224.4|4221.4|4301.9|4298.9|4301.9|4298.9|4223.2|4220.2|8255
1585137600000|2020-03-25 12:00:00|4299.9|4296.9|4262.7|4259.7|4327.2|4324.2|4232.9|4229.9|6745
1585141200000|2020-03-25 13:00:00|4262.9|4259.9|4256|4253|4306.8|4303.8|4245.5|4242.5|8082
1585144800000|2020-03-25 14:00:00|4254.5|4251.5|4325.3|4322.3|4335|4332|4233.3|4230.3|9176
1585148400000|2020-03-25 15:00:00|4324.5|4321.5|4343.3|4340.3|4355.3|4352.3|4321|4318|8233
1585152000000|2020-03-25 16:00:00|4343.8|4340.8|4426.5|4422.5|4443|4439|4340.5|4337.5|21117
1585155600000|2020-03-25 17:00:00|4427.3|4423.3|4462.1|4458.1|4501|4497|4423.5|4419.5|3624
1585159200000|2020-03-25 18:00:00|4462.3|4458.3|4483.6|4479.6|4488.8|4484.8|4433.3|4429.3|1247
1585162800000|2020-03-25 19:00:00|4483.8|4479.8|4414.8|4410.8|4490.6|4486.6|4402.3|4398.3|1689
1585166400000|2020-03-25 20:00:00|4415.1|4411.1|4417.8|4413.8|4430.1|4426.1|4393.6|4389.6|439
1585170000000|2020-03-25 21:00:00|4419.8|4413.3|4422.2|4416.2|4423.5|4417.5|4413.8|4407.8|0
1585173600000|2020-03-25 22:00:00|4423.3|4417.3|4428.9|4422.9|4459.5|4453.5|4412.1|4406.1|0
1585177200000|2020-03-25 23:00:00|4429|4423|4419.8|4413.8|4429|4423|4395.9|4389.9|0
1585180800000|2020-03-26 00:00:00|4419.7|4413.7|4419|4414|4468.9|4463.9|4405.4|4399.4|0
1585184400000|2020-03-26 01:00:00|4418.9|4413.9|4354.6|4349.6|4418.9|4413.9|4347.5|4342.5|0
1585188000000|2020-03-26 02:00:00|4354.7|4349.7|4362|4357|4370.7|4365.7|4326.6|4321.6|0
1585191600000|2020-03-26 03:00:00|4362.1|4357.1|4373.1|4368.1|4388.5|4383.5|4336.2|4331.2|0
1585195200000|2020-03-26 04:00:00|4373.3|4368.3|4373.6|4368.6|4378.4|4373.4|4344.6|4339.6|0
1585198800000|2020-03-26 05:00:00|4373.5|4368.5|4359|4354|4383.6|4378.6|4334.8|4329.8|0
1585202400000|2020-03-26 06:00:00|4359.1|4354.1|4339.3|4334.3|4369.7|4364.7|4328.2|4323.2|0
1585206000000|2020-03-26 07:00:00|4338.3|4333.3|4314.3|4310.3|4338.3|4333.3|4297.6|4293.6|1214
1585209600000|2020-03-26 08:00:00|4315.6|4311.6|4351.8|4348.8|4360.8|4357.8|4313.6|4310.6|11909
1585213200000|2020-03-26 09:00:00|4352.1|4349.1|4362.7|4359.7|4370.6|4367.6|4333.2|4330.2|5057
1585216800000|2020-03-26 10:00:00|4363.2|4360.2|4360.7|4357.7|4380.9|4377.9|4348.7|4345.7|5251
1585220400000|2020-03-26 11:00:00|4360.4|4357.4|4325.2|4322.2|4364.7|4361.7|4318.9|4315.9|4066
1585224000000|2020-03-26 12:00:00|4328.9|4325.9|4346.1|4343.1|4357.1|4354.1|4294.2|4291.2|7209
1585227600000|2020-03-26 13:00:00|4346.4|4343.4|4429.9|4426.9|4434.9|4431.9|4332.4|4329.4|11084
1585231200000|2020-03-26 14:00:00|4430.1|4427.1|4409.6|4406.6|4457.4|4454.4|4397.9|4394.9|11688
1585234800000|2020-03-26 15:00:00|4409.9|4406.9|4476.3|4473.3|4492|4489|4398.4|4395.4|8377
1585238400000|2020-03-26 16:00:00|4476.8|4473.8|4544|4540|4551.5|4547.5|4476.8|4473.8|17939
1585242000000|2020-03-26 17:00:00|4544.3|4540.3|4491.5|4487.5|4553.8|4549.8|4474.3|4470.3|1896
1585245600000|2020-03-26 18:00:00|4492|4488|4539.3|4535.3|4544.3|4540.3|4475.8|4471.8|1175
1585249200000|2020-03-26 19:00:00|4539|4535|4557.5|4553.5|4566.5|4562.5|4504.8|4500.8|1118
1585252800000|2020-03-26 20:00:00|4558|4554|4568.3|4564.3|4572.5|4568.5|4549.3|4545.3|320
1585256400000|2020-03-26 21:00:00|4569.3|4563.3|4574.9|4568.9|4575.4|4569.4|4563.7|4557.7|0
1585260000000|2020-03-26 22:00:00|4577|4571|4541.6|4535.6|4582.2|4576.2|4540.2|4534.2|0
1585263600000|2020-03-26 23:00:00|4541.5|4535.5|4583.1|4577.1|4588|4582|4532.7|4526.7|0
1585267200000|2020-03-27 00:00:00|4583|4577|4510.8|4505.8|4588.2|4582.2|4504.7|4499.7|0
1585270800000|2020-03-27 01:00:00|4510.7|4505.7|4498.9|4493.9|4516|4511|4474.5|4469.5|0
1585274400000|2020-03-27 02:00:00|4499|4494|4465.2|4460.2|4499|4494|4456.4|4451.4|0
1585278000000|2020-03-27 03:00:00|4465.3|4460.3|4508.8|4503.8|4515.1|4510.1|4459.4|4454.4|0
1585281600000|2020-03-27 04:00:00|4508.9|4503.9|4481|4476|4512.2|4507.2|4464.9|4459.9|0
1585285200000|2020-03-27 05:00:00|4480.9|4475.9|4512.7|4507.7|4512.8|4507.8|4455.2|4450.2|0
1585288800000|2020-03-27 06:00:00|4512.6|4507.6|4507.9|4502.9|4545.7|4540.7|4494.2|4489.2|0
1585292400000|2020-03-27 07:00:00|4507.6|4502.6|4437.8|4433.8|4512.5|4508.5|4427|4423|1416
1585296000000|2020-03-27 08:00:00|4437.3|4434.3|4412.9|4409.9|4473.8|4470.8|4407.4|4404.4|7478
1585299600000|2020-03-27 09:00:00|4413.1|4410.1|4420.9|4417.9|4433.9|4430.9|4392.4|4389.4|3822
1585303200000|2020-03-27 10:00:00|4421.1|4418.1|4365.9|4362.9|4423.9|4420.9|4363.4|4360.4|7069
1585306800000|2020-03-27 11:00:00|4368.1|4365.1|4344.1|4341.1|4401.9|4398.9|4337.4|4334.4|4555
1585310400000|2020-03-27 12:00:00|4344.9|4341.9|4344.9|4341.9|4373.7|4370.7|4328.9|4325.9|5473
1585314000000|2020-03-27 13:00:00|4344.7|4341.7|4336.9|4333.9|4374.7|4371.7|4328.4|4325.4|5558
1585317600000|2020-03-27 14:00:00|4335.7|4332.7|4297.2|4294.2|4348.9|4345.9|4287.7|4284.7|7647
1585321200000|2020-03-27 15:00:00|4297.7|4294.7|4345.2|4342.2|4361|4358|4296.2|4293.2|9254
1585324800000|2020-03-27 16:00:00|4345|4342|4340.3|4336.3|4363|4359|4324.8|4320.8|11546
1585328400000|2020-03-27 17:00:00|4340.5|4336.5|4356.8|4352.8|4371.8|4367.8|4320|4316|2105
1585332000000|2020-03-27 18:00:00|4357|4353|4384.8|4380.8|4384.8|4380.8|4341.5|4337.5|1116
1585335600000|2020-03-27 19:00:00|4383|4379|4340.3|4336.3|4409.8|4405.8|4322.5|4318.5|1644
1585339200000|2020-03-27 20:00:00|4340.8|4336.8|4320.3|4316.3|4342|4338|4316.8|4312.8|281
1585519200000|2020-03-29 22:00:00|4243|4237|4250|4244|4293.4|4287.4|4237.8|4231.8|0
1585522800000|2020-03-29 23:00:00|4250.1|4244.1|4273.8|4268.8|4289.9|4284.9|4242|4236|0
1585526400000|2020-03-30 00:00:00|4274.1|4269.1|4296|4291|4307.4|4302.4|4273.8|4268.8|0
1585530000000|2020-03-30 01:00:00|4296.6|4291.6|4309.8|4304.8|4319.2|4314.2|4277.3|4272.3|0
1585533600000|2020-03-30 02:00:00|4309.6|4304.6|4312.3|4307.3|4335.2|4330.2|4302.4|4297.4|0
1585537200000|2020-03-30 03:00:00|4312.2|4307.2|4341.9|4336.9|4349.7|4344.7|4302.5|4297.5|0
1585540800000|2020-03-30 04:00:00|4342|4337|4364.5|4359.5|4372.4|4367.4|4335.2|4330.2|0
1585544400000|2020-03-30 05:00:00|4364.8|4359.8|4417.2|4412.2|4436.5|4431.5|4353.3|4348.3|0
1585548000000|2020-03-30 06:00:00|4417.4|4412.4|4359.3|4355.3|4427.5|4423.5|4335|4331|1926
1585551600000|2020-03-30 07:00:00|4358.8|4355.8|4221.4|4218.4|4380.5|4377.5|4220|4217|9221
1585555200000|2020-03-30 08:00:00|4223.2|4220.2|4288.2|4285.2|4310|4307|4222.7|4219.7|5776
1585558800000|2020-03-30 09:00:00|4287.7|4284.7|4305|4302|4333.5|4330.5|4268.5|4265.5|3917
1585562400000|2020-03-30 10:00:00|4305.2|4302.2|4312.7|4309.7|4325|4322|4300.7|4297.7|1861
1585566000000|2020-03-30 11:00:00|4312|4309|4295.3|4292.3|4323.2|4320.2|4258.8|4255.8|3570
1585569600000|2020-03-30 12:00:00|4295.1|4292.1|4330.6|4327.6|4342.6|4339.6|4280.6|4277.6|4599
1585573200000|2020-03-30 13:00:00|4330.3|4327.3|4309.6|4306.6|4336.6|4333.6|4295.8|4292.8|4514
1585576800000|2020-03-30 14:00:00|4310.1|4307.1|4333|4330|4346.7|4343.7|4305.1|4302.1|6333
1585580400000|2020-03-30 15:00:00|4332.7|4329.7|4375.7|4372.7|4384.2|4380.2|4330.2|4327.2|11657
1585584000000|2020-03-30 16:00:00|4376|4373|4379|4376|4385|4382|4359.5|4356.5|1189
1585587600000|2020-03-30 17:00:00|4379.2|4376.2|4356|4353|4380|4377|4352.5|4349.5|754
1585591200000|2020-03-30 18:00:00|4355.7|4352.7|4372.7|4369.7|4381.5|4378.5|4337.5|4334.5|855
1585594800000|2020-03-30 19:00:00|4373|4370|4399.7|4396.7|4407.5|4404.5|4364.7|4361.7|1255
1585598400000|2020-03-30 20:00:00|4380.5|4377.5|4398.8|4393.8|4409.3|4404.3|4380.5|4377.5|0
1585602000000|2020-03-30 21:00:00|4398.9|4393.9|4399.1|4394.1|4402.2|4397.2|4397.7|4392.7|0
1585605600000|2020-03-30 22:00:00|4399.2|4394.2|4404.3|4399.3|4414.2|4409.2|4394.7|4389.7|0
1585609200000|2020-03-30 23:00:00|4404.2|4399.2|4403.7|4399.7|4409.8|4405.8|4394.8|4390.4|0
1585612800000|2020-03-31 00:00:00|4403.8|4399.8|4421.2|4417.2|4443.2|4439.2|4403.8|4399.8|0
1585616400000|2020-03-31 01:00:00|4421.3|4417.3|4429|4425|4446.4|4442.4|4413.2|4409.2|0
1585620000000|2020-03-31 02:00:00|4429.4|4425.4|4430.3|4426.3|4439.9|4435.9|4423.4|4419.4|0
1585623600000|2020-03-31 03:00:00|4430.6|4426.6|4412.4|4408.4|4431.8|4427.8|4402.5|4398.5|0
1585627200000|2020-03-31 04:00:00|4412.3|4408.3|4384|4380|4412.4|4408.4|4362.5|4358.5|0
1585630800000|2020-03-31 05:00:00|4383.7|4379.7|4395.3|4391.3|4409.6|4405.6|4360.7|4356.7|0
1585634400000|2020-03-31 06:00:00|4394.4|4390.4|4440.7|4437.7|4441|4438|4377.5|4374.5|1665
1585638000000|2020-03-31 07:00:00|4440.2|4438.2|4448.5|4446.5|4469.5|4467.5|4420.7|4418.7|8273
1585641600000|2020-03-31 08:00:00|4448.2|4446.2|4445|4443|4455|4453|4432.5|4430.5|2853
1585645200000|2020-03-31 09:00:00|4445.3|4443.3|4427.8|4425.8|4452|4450|4414.5|4412.5|8268
1585648800000|2020-03-31 10:00:00|4428|4426|4366.3|4364.3|4429.5|4427.5|4358|4356|6759
1585652400000|2020-03-31 11:00:00|4366|4364|4346.5|4344.5|4381.8|4379.8|4341.5|4339.5|6274
1585656000000|2020-03-31 12:00:00|4346.8|4344.8|4365.5|4363.5|4369.8|4367.8|4306.3|4304.3|6351
1585659600000|2020-03-31 13:00:00|4365.3|4363.3|4364.3|4362.3|4396.5|4394.5|4356|4354|5004
1585663200000|2020-03-31 14:00:00|4364.8|4362.8|4363.2|4361.2|4400.7|4398.7|4359.7|4357.7|5751
1585666800000|2020-03-31 15:00:00|4362.7|4360.7|4378.5|4375.5|4404.7|4401.7|4343.2|4341.2|12800
1585670400000|2020-03-31 16:00:00|4378.2|4375.2|4333.5|4330.5|4380.2|4377.2|4324|4321|1368
1585674000000|2020-03-31 17:00:00|4333.7|4330.7|4331.5|4328.5|4343|4340|4308.7|4305.7|1697
1585677600000|2020-03-31 18:00:00|4331.7|4328.7|4331.5|4328.5|4339.7|4336.7|4320.2|4317.2|935
1585681200000|2020-03-31 19:00:00|4332.2|4329.2|4351.7|4348.7|4351.7|4348.7|4300.5|4297.5|1238
1585684800000|2020-03-31 20:00:00|4332.5|4329.5|4333.8|4328.8|4356.9|4351.9|4322|4317|0
1585688400000|2020-03-31 21:00:00|4333.6|4328.6|4333.4|4328.4|4336.8|4331.8|4333.2|4328.2|0
1585692000000|2020-03-31 22:00:00|4333|4328|4305.8|4300.8|4333|4328|4292.9|4287.9|0
1585695600000|2020-03-31 23:00:00|4305.9|4300.9|4295.6|4291.6|4312.1|4307.1|4293.6|4289.6|0
1585699200000|2020-04-01 00:00:00|4295.5|4291.5|4308.5|4304.5|4315.3|4311.3|4282.6|4278.6|0
1585702800000|2020-04-01 01:00:00|4308.6|4304.6|4308.9|4304.9|4311.2|4307.2|4277.9|4273.9|0
1585706400000|2020-04-01 02:00:00|4308.6|4304.6|4312.5|4308.5|4317.2|4313.2|4302.9|4298.9|0
1585710000000|2020-04-01 03:00:00|4312.2|4308.2|4285.6|4281.6|4314.7|4310.7|4284|4280|0
1585713600000|2020-04-01 04:00:00|4285.3|4281.3|4288.1|4284.1|4290.2|4286.2|4277.7|4273.7|0
1585717200000|2020-04-01 05:00:00|4288.2|4284.2|4272.5|4268.5|4292.3|4288.3|4238.2|4234.2|0
1585720800000|2020-04-01 06:00:00|4272.1|4268.1|4258.2|4255.2|4272.1|4268.1|4219.2|4216.2|1768
1585724400000|2020-04-01 07:00:00|4262.5|4259.5|4235.3|4233.3|4280|4278|4192.2|4190.2|10528
1585728000000|2020-04-01 08:00:00|4235|4233|4234|4232|4258.3|4256.3|4213.8|4211.8|4442
1585731600000|2020-04-01 09:00:00|4234.8|4232.8|4256.5|4254.5|4265.5|4263.5|4216.3|4214.3|4334
1585735200000|2020-04-01 10:00:00|4256.8|4254.8|4220.8|4218.8|4268.3|4266.3|4212.3|4210.3|3436
1585738800000|2020-04-01 11:00:00|4220.5|4218.5|4215.2|4213.2|4232|4230|4198.8|4196.8|4946
1585742400000|2020-04-01 12:00:00|4215|4213|4215|4213|4226.2|4224.2|4197.2|4195.2|4612
1585746000000|2020-04-01 13:00:00|4216.2|4214.2|4219|4217|4234|4232|4204.7|4202.7|5432
1585749600000|2020-04-01 14:00:00|4221.5|4219.5|4221.9|4219.9|4238.9|4236.9|4204|4202|7297
1585753200000|2020-04-01 15:00:00|4220.9|4218.9|4189.2|4186.2|4243.9|4241.9|4179.9|4176.9|11329
1585756800000|2020-04-01 16:00:00|4188.9|4185.9|4162.9|4159.9|4189.4|4186.4|4151.9|4148.9|1860
1585760400000|2020-04-01 17:00:00|4162.7|4159.7|4191.7|4188.7|4192.4|4189.4|4159.4|4156.4|989
1585764000000|2020-04-01 18:00:00|4191.4|4188.4|4165.7|4162.7|4198.9|4195.9|4164.2|4161.2|991
1585767600000|2020-04-01 19:00:00|4165.4|4162.4|4136.4|4133.4|4171.9|4168.9|4126.2|4123.2|1742
1585771200000|2020-04-01 20:00:00|4135.6|4130.6|4135|4130|4137.4|4132.4|4119.2|4114.2|0
1585774800000|2020-04-01 21:00:00|4134.9|4129.9|4134.5|4129.5|4135.1|4130.1|4131.5|4126.5|0
1585778400000|2020-04-01 22:00:00|4135.4|4130.4|4140.9|4135.9|4163.3|4158.3|4135.3|4130.3|0
1585782000000|2020-04-01 23:00:00|4140.8|4135.8|4157.3|4153.3|4158|4154|4134.9|4129.9|0
1585785600000|2020-04-02 00:00:00|4157|4153|4160.8|4156.8|4171.4|4167.4|4152.8|4148.8|0
1585789200000|2020-04-02 01:00:00|4160.9|4156.9|4156.1|4152.1|4171.2|4167.2|4139|4135|0
1585792800000|2020-04-02 02:00:00|4156.4|4152.4|4193.2|4189.2|4195.2|4191.2|4156.4|4152.4|0
1585796400000|2020-04-02 03:00:00|4193.3|4189.3|4204.6|4200.6|4213|4209|4192.1|4188.1|0
1585800000000|2020-04-02 04:00:00|4204.7|4200.7|4199.4|4195.4|4213.4|4209.4|4194.9|4190.9|0
1585803600000|2020-04-02 05:00:00|4199.7|4195.7|4200.5|4196.5|4219.1|4215.1|4178.7|4174.7|0
1585807200000|2020-04-02 06:00:00|4201.1|4197.1|4248.7|4245.7|4248.7|4245.7|4199.2|4196.2|1484
1585810800000|2020-04-02 07:00:00|4248.2|4246.2|4221.2|4219.2|4251.2|4249.2|4201.7|4199.7|5376
1585814400000|2020-04-02 08:00:00|4220.9|4218.9|4223.4|4221.4|4239.7|4237.7|4217.2|4215.2|2275
1585818000000|2020-04-02 09:00:00|4223.7|4221.7|4221.2|4219.2|4232.7|4230.7|4216.4|4214.4|2642
1585821600000|2020-04-02 10:00:00|4220.9|4218.9|4253.4|4251.4|4253.7|4251.7|4211.9|4209.9|2651
1585825200000|2020-04-02 11:00:00|4253.2|4251.2|4239.6|4237.6|4253.4|4251.4|4235.6|4233.6|2060
1585828800000|2020-04-02 12:00:00|4239.4|4237.4|4189.4|4187.4|4242.6|4240.6|4180.9|4178.9|3949
1585832400000|2020-04-02 13:00:00|4189.9|4187.9|4186.9|4184.9|4202.1|4200.1|4139.9|4137.9|7612
1585836000000|2020-04-02 14:00:00|4187.1|4185.1|4251.7|4249.7|4268.2|4266.2|4175.6|4173.6|6728
1585839600000|2020-04-02 15:00:00|4252.7|4250.7|4232.7|4229.7|4255.2|4253.2|4196.9|4194.9|13638
1585843200000|2020-04-02 16:00:00|4233.2|4230.2|4243.9|4240.9|4253.2|4250.2|4225.9|4222.9|1953
1585846800000|2020-04-02 17:00:00|4244.2|4241.2|4196.2|4193.2|4251.9|4248.9|4192.9|4189.9|1435
1585850400000|2020-04-02 18:00:00|4196.4|4193.4|4207.7|4204.7|4208.7|4205.7|4173.2|4170.2|1381
1585854000000|2020-04-02 19:00:00|4208.2|4205.2|4241.9|4238.9|4249.2|4246.2|4197.4|4194.4|1456
1585857600000|2020-04-02 20:00:00|4218.7|4215.7|4238.7|4233.7|4252.3|4247.3|4218.7|4215.7|0
1585861200000|2020-04-02 21:00:00|4238.8|4233.8|4239.2|4234.2|4240|4235|4235|4230|0
1585864800000|2020-04-02 22:00:00|4239|4234|4241.9|4236.9|4250.9|4245.9|4226.3|4221.3|0
1585868400000|2020-04-02 23:00:00|4241.7|4236.7|4218.8|4214.8|4245.3|4240.3|4212.7|4208.7|0
1585872000000|2020-04-03 00:00:00|4218.7|4214.7|4214|4210|4229.4|4225.4|4207.5|4203.5|0
1585875600000|2020-04-03 01:00:00|4213.5|4209.5|4228.7|4224.7|4232.2|4228.2|4201.6|4197.6|0
1585879200000|2020-04-03 02:00:00|4229|4225|4209.1|4205.1|4230.1|4226.1|4205.1|4201.1|0
1585882800000|2020-04-03 03:00:00|4209.2|4205.2|4197.4|4193.4|4212.7|4208.7|4191.1|4187.1|0
1585886400000|2020-04-03 04:00:00|4197.5|4193.5|4188|4184|4199.4|4195.4|4177.1|4173.1|0
1585890000000|2020-04-03 05:00:00|4187.9|4183.9|4207.7|4203.7|4212.8|4208.8|4173.2|4169.2|0
1585893600000|2020-04-03 06:00:00|4207.8|4203.8|4214.2|4211.2|4223.7|4220.7|4189.4|4186.4|1411
1585897200000|2020-04-03 07:00:00|4213.7|4211.7|4199.4|4197.4|4220.2|4218.2|4169.4|4167.4|5466
1585900800000|2020-04-03 08:00:00|4199.2|4197.2|4180.4|4178.4|4204.4|4202.4|4171.4|4169.4|3057
1585904400000|2020-04-03 09:00:00|4180.7|4178.7|4174.9|4172.9|4190.4|4188.4|4161.7|4159.7|4319
1585908000000|2020-04-03 10:00:00|4175.2|4173.2|4182.2|4180.2|4191.7|4189.7|4172.4|4170.4|2938
1585911600000|2020-04-03 11:00:00|4181.9|4179.9|4209.1|4207.1|4214.3|4212.3|4173.2|4171.2|3494
1585915200000|2020-04-03 12:00:00|4208.8|4206.8|4185.1|4183.1|4211.8|4209.8|4168.8|4166.8|4120
1585918800000|2020-04-03 13:00:00|4184.8|4182.8|4178.6|4176.6|4197.8|4195.8|4168.3|4166.3|4767
1585922400000|2020-04-03 14:00:00|4178.8|4176.8|4170.1|4168.1|4190.6|4188.6|4158.4|4156.4|4503
1585926000000|2020-04-03 15:00:00|4171.6|4169.6|4146.4|4143.4|4174.9|4172.9|4137.6|4134.6|15022
1585929600000|2020-04-03 16:00:00|4146.1|4143.1|4136.1|4133.1|4148.6|4145.6|4127.1|4124.1|992
1585933200000|2020-04-03 17:00:00|4136.4|4133.4|4125.4|4122.4|4150.1|4147.1|4120.9|4117.9|1172
1585936800000|2020-04-03 18:00:00|4125.1|4122.1|4136.1|4133.1|4136.1|4133.1|4114.4|4111.4|770
1585940400000|2020-04-03 19:00:00|4135.9|4132.9|4141.9|4138.9|4159.6|4156.6|4115.4|4112.4|1669
1585944000000|2020-04-03 20:00:00|4152.9|4147.9|4148.8|4143.8|4156|4151|4145.9|4140.9|0
1586124000000|2020-04-05 22:00:00|4199.9|4194.9|4199.1|4194.1|4206.3|4201.3|4182.6|4177.6|0
1586127600000|2020-04-05 23:00:00|4199.2|4194.2|4204.8|4200.8|4212.3|4207.3|4193.9|4189.9|0
1586131200000|2020-04-06 00:00:00|4204.9|4200.9|4267.4|4263.4|4286.2|4282.2|4203.7|4199.7|0
1586134800000|2020-04-06 01:00:00|4267.2|4263.2|4253|4249|4281.2|4277.2|4235.3|4231.3|0
1586138400000|2020-04-06 02:00:00|4253.6|4249.6|4265.7|4261.7|4271.2|4267.2|4243.8|4239.8|0
1586142000000|2020-04-06 03:00:00|4266|4262|4275.4|4271.4|4277|4273|4252.3|4248.3|0
1586145600000|2020-04-06 04:00:00|4275.5|4271.5|4294.9|4290.9|4297.2|4293.2|4268.3|4264.3|0
1586149200000|2020-04-06 05:00:00|4295|4291|4304.4|4300.4|4309.5|4305.5|4275.6|4271.6|0
1586152800000|2020-04-06 06:00:00|4302.2|4298.2|4294.4|4291.4|4322.4|4319.4|4283.1|4280.1|2868
1586156400000|2020-04-06 07:00:00|4293.9|4291.9|4300.3|4298.3|4318.6|4316.6|4280.9|4278.9|7063
1586160000000|2020-04-06 08:00:00|4298.8|4296.8|4291.3|4289.3|4302.1|4300.1|4266.1|4264.1|2898
1586163600000|2020-04-06 09:00:00|4290.8|4288.8|4307.1|4305.1|4313.1|4311.1|4279.6|4277.6|3783
1586167200000|2020-04-06 10:00:00|4307.3|4305.3|4304.8|4302.8|4314.3|4312.3|4290.8|4288.8|2347
1586170800000|2020-04-06 11:00:00|4304.6|4302.6|4300.8|4298.8|4309.6|4307.6|4287.1|4285.1|2285
1586174400000|2020-04-06 12:00:00|4300.6|4298.6|4311.7|4309.7|4317|4315|4290.6|4288.6|2124
1586178000000|2020-04-06 13:00:00|4312|4310|4336.5|4334.5|4337.7|4335.7|4308|4306|5040
1586181600000|2020-04-06 14:00:00|4336.7|4334.7|4337.5|4335.5|4351.7|4349.7|4329|4327|5825
1586185200000|2020-04-06 15:00:00|4338.2|4336.2|4358.7|4355.7|4360.7|4357.7|4332.7|4330.7|7778
1586188800000|2020-04-06 16:00:00|4358.5|4355.5|4368.5|4365.5|4375.7|4372.7|4356.5|4353.5|1485
1586192400000|2020-04-06 17:00:00|4368.7|4365.7|4376|4373|4378.5|4375.5|4359.7|4356.7|698
1586196000000|2020-04-06 18:00:00|4375.7|4372.7|4375.7|4372.7|4378.5|4375.5|4359.5|4356.5|836
1586199600000|2020-04-06 19:00:00|4376|4373|4399|4396|4425.7|4422.7|4368.7|4365.7|1619
1586203200000|2020-04-06 20:00:00|4398.6|4393.6|4398.2|4393.2|4401.4|4396.4|4383.9|4378.9|0
1586206800000|2020-04-06 21:00:00|4398.7|4393.7|4398.1|4393.1|4400.9|4395.9|4397.7|4392.7|0
1586210400000|2020-04-06 22:00:00|4397.8|4392.8|4383.8|4378.8|4399.8|4394.8|4378.8|4373.8|0
1586214000000|2020-04-06 23:00:00|4384|4379|4420.1|4416.1|4421.3|4417.3|4381.6|4376.6|0
1586217600000|2020-04-07 00:00:00|4420.2|4416.2|4402.7|4398.7|4429.4|4425.4|4399.2|4395.2|0
1586221200000|2020-04-07 01:00:00|4403|4399|4383.7|4379.7|4411.8|4407.8|4380.8|4376.8|0
1586224800000|2020-04-07 02:00:00|4383.6|4379.6|4389.5|4385.5|4390.2|4386.2|4369.9|4365.9|0
1586228400000|2020-04-07 03:00:00|4389.6|4385.6|4363.2|4359.2|4394.3|4390.3|4356.1|4352.1|0
1586232000000|2020-04-07 04:00:00|4363.3|4359.3|4389.2|4385.2|4389.2|4385.2|4355.6|4351.6|0
1586235600000|2020-04-07 05:00:00|4388.7|4384.7|4421.4|4417.4|4422.3|4418.3|4377.4|4373.4|0
1586239200000|2020-04-07 06:00:00|4420.5|4416.5|4471.2|4468.2|4476|4473|4402.5|4399.5|2343
1586242800000|2020-04-07 07:00:00|4470.7|4468.7|4504.4|4502.4|4528.6|4526.6|4458.5|4456.5|11243
1586246400000|2020-04-07 08:00:00|4504.6|4502.6|4475.1|4473.1|4521.1|4519.1|4474.1|4472.1|4679
1586250000000|2020-04-07 09:00:00|4475.4|4473.4|4466.1|4464.1|4487.6|4485.6|4461.9|4459.9|4328
1586253600000|2020-04-07 10:00:00|4465.9|4463.9|4489.6|4487.6|4505.9|4503.9|4463.6|4461.6|3335
1586257200000|2020-04-07 11:00:00|4489.9|4487.9|4460.7|4458.7|4493.4|4491.4|4460.2|4458.2|2464
1586260800000|2020-04-07 12:00:00|4460.4|4458.4|4478.7|4476.7|4481.4|4479.4|4448.7|4446.7|5390
1586264400000|2020-04-07 13:00:00|4478.9|4476.9|4474.9|4472.9|4491.9|4489.9|4462.7|4460.7|7445
1586268000000|2020-04-07 14:00:00|4475.2|4473.2|4393.9|4391.9|4477.4|4475.4|4378.7|4376.7|8261
1586271600000|2020-04-07 15:00:00|4393.7|4391.7|4431.2|4428.2|4448.9|4445.9|4392.9|4390.9|12927
1586275200000|2020-04-07 16:00:00|4431.4|4428.4|4436.2|4433.2|4457.9|4454.9|4427.2|4424.2|2852
1586278800000|2020-04-07 17:00:00|4435.9|4432.9|4415.4|4412.4|4446.4|4443.4|4413.9|4410.9|1343
1586282400000|2020-04-07 18:00:00|4415.7|4412.7|4381.7|4378.7|4424.2|4421.2|4375.4|4372.4|1563
1586286000000|2020-04-07 19:00:00|4381.9|4378.9|4369.9|4366.9|4409.2|4406.2|4368.2|4365.2|1387
1586289600000|2020-04-07 20:00:00|4374.5|4369.5|4352.3|4347.3|4379.3|4374.3|4348.3|4343.3|0
1586293200000|2020-04-07 21:00:00|4352.9|4347.9|4357|4352|4357.4|4352.4|4351|4346|0
1586296800000|2020-04-07 22:00:00|4357.9|4352.9|4350.9|4345.9|4361.7|4356.7|4338.2|4333.2|0
1586300400000|2020-04-07 23:00:00|4351|4346|4374.8|4370.8|4388.9|4384.9|4347.9|4342.9|0
1586304000000|2020-04-08 00:00:00|4374.7|4370.7|4351|4347|4377.8|4373.8|4341.2|4337.2|0
1586307600000|2020-04-08 01:00:00|4350.8|4346.8|4372.3|4368.3|4393.1|4389.1|4346.4|4342.4|0
1586311200000|2020-04-08 02:00:00|4372.4|4368.4|4365.2|4361.2|4390.8|4386.8|4365.1|4361.1|0
1586314800000|2020-04-08 03:00:00|4365.5|4361.5|4377.9|4373.9|4379.4|4375.4|4359.2|4355.2|0
1586318400000|2020-04-08 04:00:00|4377.8|4373.8|4410.9|4406.9|4414|4410|4371.6|4367.6|0
1586322000000|2020-04-08 05:00:00|4411.2|4407.2|4414.6|4410.6|4439.2|4435.2|4403.5|4399.5|0
1586325600000|2020-04-08 06:00:00|4415.3|4411.3|4391.7|4388.7|4418.6|4414.2|4343.9|4340.9|2321
1586329200000|2020-04-08 07:00:00|4391.2|4389.2|4383.8|4381.8|4401.9|4399.9|4361.7|4359.7|5151
1586332800000|2020-04-08 08:00:00|4384.6|4382.6|4358.6|4356.6|4384.8|4382.8|4333.3|4331.3|2679
1586336400000|2020-04-08 09:00:00|4358.8|4356.8|4356.1|4354.1|4364.3|4362.3|4336.1|4334.1|2108
1586340000000|2020-04-08 10:00:00|4356.8|4354.8|4372.8|4370.8|4376.1|4374.1|4355.3|4353.3|1645
1586343600000|2020-04-08 11:00:00|4373.1|4371.1|4382.5|4380.5|4390.8|4388.8|4367.3|4365.3|3142
1586347200000|2020-04-08 12:00:00|4382|4380|4400.5|4398.5|4402.3|4400.3|4378.5|4376.5|3705
1586350800000|2020-04-08 13:00:00|4400.3|4398.3|4369.3|4367.3|4417|4415|4368|4366|4474
1586354400000|2020-04-08 14:00:00|4369.5|4367.5|4402.9|4400.9|4402.9|4400.9|4366.5|4364.5|4794
1586358000000|2020-04-08 15:00:00|4402.4|4400.4|4441.9|4438.9|4452.1|4449.1|4389.6|4387.6|9270
1586361600000|2020-04-08 16:00:00|4442.1|4439.1|4441.4|4438.4|4448.4|4445.4|4426.1|4423.1|1153
1586365200000|2020-04-08 17:00:00|4441.6|4438.6|4428.9|4425.9|4450.6|4447.6|4426.4|4423.4|603
1586368800000|2020-04-08 18:00:00|4429.1|4426.1|4461.6|4458.6|4463.6|4460.6|4428.6|4425.6|410
1586372400000|2020-04-08 19:00:00|4461.1|4458.1|4454.4|4451.4|4469.6|4466.6|4440.1|4437.1|738
1586376000000|2020-04-08 20:00:00|4454.9|4449.9|4459.2|4454.2|4462.3|4457.3|4450.2|4445.2|0
1586379600000|2020-04-08 21:00:00|4459|4454|4455.9|4450.9|4459|4454|4454.4|4449.4|0
1586383200000|2020-04-08 22:00:00|4455.5|4450.5|4448.8|4443.8|4455.5|4450.5|4441.6|4436.6|0
1586386800000|2020-04-08 23:00:00|4448.7|4443.7|4468.6|4464.6|4473.6|4469.6|4444.2|4439.2|0
1586390400000|2020-04-09 00:00:00|4468.7|4464.7|4464.8|4460.8|4476.7|4472.7|4461.5|4457.5|0
1586394000000|2020-04-09 01:00:00|4464.9|4460.9|4454.1|4450.1|4475.2|4471.2|4446.4|4442.4|0
1586397600000|2020-04-09 02:00:00|4454.2|4450.2|4452.7|4448.7|4466.5|4462.5|4445|4441|0
1586401200000|2020-04-09 03:00:00|4452.8|4448.8|4465|4461|4468.1|4464.1|4447.4|4443.4|0
1586404800000|2020-04-09 04:00:00|4465.1|4461.1|4471.5|4467.5|4472.2|4468.2|4453.1|4449.1|0
1586408400000|2020-04-09 05:00:00|4471.4|4467.4|4467.5|4463.5|4481.3|4477.3|4460.7|4456.7|0
1586412000000|2020-04-09 06:00:00|4467.4|4463.4|4510.9|4507.9|4510.9|4507.9|4467.4|4463.4|1113
1586415600000|2020-04-09 07:00:00|4510.6|4507.6|4525|4523|4535.6|4533.6|4503.9|4501.9|6154
1586419200000|2020-04-09 08:00:00|4524.8|4522.8|4455.8|4453.8|4527|4525|4455.5|4453.5|4019
1586422800000|2020-04-09 09:00:00|4456|4454|4415.8|4413.8|4462.5|4460.5|4408|4406|5041
1586426400000|2020-04-09 10:00:00|4415.5|4413.5|4442|4440|4443|4441|4410.3|4408.3|2797
1586430000000|2020-04-09 11:00:00|4442.3|4440.3|4452.5|4450.5|4466.5|4464.5|4414.3|4412.3|5820
1586433600000|2020-04-09 12:00:00|4452.8|4450.8|4489.5|4487.5|4498.5|4496.5|4429.3|4427.3|4759
1586437200000|2020-04-09 13:00:00|4489.3|4487.3|4542.6|4540.6|4545.8|4543.8|4484.3|4482.3|6894
1586440800000|2020-04-09 14:00:00|4543.1|4541.1|4493.8|4491.8|4543.1|4541.1|4473.5|4471.5|8107
1586444400000|2020-04-09 15:00:00|4492.8|4490.8|4519.3|4516.3|4521.3|4518.3|4467.5|4465.5|13351
1586448000000|2020-04-09 16:00:00|4519.8|4516.8|4527.5|4524.5|4532.8|4529.8|4511.3|4508.3|995
1586451600000|2020-04-09 17:00:00|4527.8|4524.8|4524.3|4521.3|4530|4527|4510.3|4507.3|602
1586455200000|2020-04-09 18:00:00|4524|4521|4501.8|4498.8|4526.8|4523.8|4485|4482|877
1586458800000|2020-04-09 19:00:00|4502|4499|4536.8|4533.8|4563.8|4560.8|4494.3|4491.3|1428
1586462400000|2020-04-09 20:00:00|4537.8|4532.8|4550.4|4545.4|4552.4|4547.4|4534.3|4529.3|0
1586466000000|2020-04-09 21:00:00|4550.6|4545.6|4550.6|4545.6|4550.8|4545.8|4550.6|4545.6|0
1586728800000|2020-04-12 22:00:00|4559.6|4554.6|4499|4494|4564.6|4559.6|4453.1|4448.1|0
1586732400000|2020-04-12 23:00:00|4499.1|4494.1|4489.3|4485.3|4514.8|4509.8|4482.2|4478.2|0
1586736000000|2020-04-13 00:00:00|4489.4|4485.4|4472.6|4468.6|4498|4494|4470.9|4466.9|0
1586739600000|2020-04-13 01:00:00|4472.7|4468.7|4489.9|4485.9|4496.7|4492.7|4469.3|4465.3|0
1586743200000|2020-04-13 02:00:00|4490|4486|4494.3|4490.3|4503.3|4499.3|4488.4|4484.4|0
1586746800000|2020-04-13 03:00:00|4494.2|4490.2|4482.5|4478.5|4498|4494|4477.1|4473.1|0
1586750400000|2020-04-13 04:00:00|4482.9|4478.9|4484.6|4480.6|4486.1|4482.1|4476.1|4472.1|0
1586754000000|2020-04-13 05:00:00|4484.7|4480.7|4477.4|4473.4|4490.7|4486.7|4475.4|4471.4|0
1586757600000|2020-04-13 06:00:00|4477.6|4473.6|4492.5|4487.5|4501.8|4496.8|4476.3|4471.8|0
1586761200000|2020-04-13 07:00:00|4492.9|4487.9|4486.2|4481.2|4495.2|4490.2|4484.4|4479.4|0
1586764800000|2020-04-13 08:00:00|4486.6|4481.6|4488.9|4483.9|4489.3|4484.3|4480.7|4475.7|0
1586768400000|2020-04-13 09:00:00|4488.6|4483.6|4488.8|4483.8|4497.7|4492.7|4487.8|4482.8|0
1586772000000|2020-04-13 10:00:00|4489.2|4484.2|4499.4|4494.4|4508.6|4503.6|4485.1|4480.1|0
1586775600000|2020-04-13 11:00:00|4499.8|4494.8|4523|4518|4525.2|4520.2|4499.8|4494.8|0
1586779200000|2020-04-13 12:00:00|4523.2|4518.2|4530.1|4525.1|4538.2|4533.2|4517.8|4512.8|0
1586782800000|2020-04-13 13:00:00|4530.2|4525.2|4484.3|4479.3|4542.1|4537.1|4481.7|4476.7|0
1586786400000|2020-04-13 14:00:00|4484.7|4479.7|4463.8|4458.8|4506|4501|4454.9|4449.9|0
1586790000000|2020-04-13 15:00:00|4464.2|4459.2|4482.2|4477.2|4489|4484|4445.4|4440.4|0
1586793600000|2020-04-13 16:00:00|4481.8|4476.8|4477.2|4472.2|4503.2|4498.2|4472.1|4467.1|0
1586797200000|2020-04-13 17:00:00|4476.9|4471.9|4488.7|4483.7|4496.2|4491.2|4464.7|4459.7|0
1586800800000|2020-04-13 18:00:00|4489|4484|4487.1|4482.1|4498.7|4493.7|4471.6|4466.6|0
1586804400000|2020-04-13 19:00:00|4486.7|4481.7|4505|4500|4518.3|4513.3|4472.2|4467.2|0
1586808000000|2020-04-13 20:00:00|4505.1|4500.1|4516.7|4511.7|4516.9|4511.9|4505.1|4500.1|0
1586811600000|2020-04-13 21:00:00|4516.1|4511.1|4517.3|4512.3|4518.4|4513.4|4514.3|4509.3|0
1586815200000|2020-04-13 22:00:00|4517.5|4512.5|4520.9|4515.9|4528.2|4523.2|4514.2|4509.2|0
1586818800000|2020-04-13 23:00:00|4520.8|4515.8|4518.8|4514.8|4522.6|4517.6|4513.8|4509.8|0
1586822400000|2020-04-14 00:00:00|4518.7|4514.7|4510.6|4506.6|4518.7|4514.7|4497.6|4493.6|0
1586826000000|2020-04-14 01:00:00|4510.7|4506.7|4551.1|4547.1|4554.5|4550.5|4507.7|4503.7|0
1586829600000|2020-04-14 02:00:00|4551|4547|4555.3|4551.3|4561.2|4557.2|4540.9|4536.9|0
1586833200000|2020-04-14 03:00:00|4555.2|4551.2|4550.1|4546.1|4555.3|4551.3|4540.7|4536.7|0
1586836800000|2020-04-14 04:00:00|4550.3|4546.3|4569.4|4565.4|4571.7|4567.7|4548.4|4544.4|0
1586840400000|2020-04-14 05:00:00|4569.1|4565.1|4555.5|4551.5|4569.1|4565.1|4550.4|4546.4|0
1586844000000|2020-04-14 06:00:00|4554.5|4550.5|4564.3|4561.3|4574.3|4571.3|4547.8|4544.8|1964
1586847600000|2020-04-14 07:00:00|4563.8|4561.8|4520.3|4518.3|4563.8|4561.8|4515.5|4513.5|9297
1586851200000|2020-04-14 08:00:00|4520.5|4518.5|4512.5|4510.5|4533.3|4531.3|4510.8|4508.8|14135
1586854800000|2020-04-14 09:00:00|4512.8|4510.8|4505.8|4503.8|4520.8|4518.8|4503.5|4501.5|20601
1586858400000|2020-04-14 10:00:00|4505.5|4503.5|4501.5|4499.5|4510.3|4508.3|4497.3|4495.3|20078
1586862000000|2020-04-14 11:00:00|4502|4500|4518.5|4516.5|4531|4529|4501.8|4499.8|11023
1586865600000|2020-04-14 12:00:00|4518.3|4516.3|4520.3|4518.3|4531.3|4529.3|4501.8|4499.8|11556
1586869200000|2020-04-14 13:00:00|4520|4518|4572.5|4570.5|4578.8|4576.8|4518.3|4516.3|24153
1586872800000|2020-04-14 14:00:00|4572.8|4570.8|4538.9|4536.9|4578.2|4576.2|4538.9|4536.9|16526
1586876400000|2020-04-14 15:00:00|4539.2|4537.2|4513.9|4510.9|4551.4|4549.4|4511.4|4508.4|11428
1586880000000|2020-04-14 16:00:00|4514.4|4511.4|4535.4|4532.4|4546.7|4543.7|4514.4|4511.4|729
1586883600000|2020-04-14 17:00:00|4535.7|4532.7|4535.9|4532.9|4538.7|4535.7|4528.2|4525.2|1495
1586887200000|2020-04-14 18:00:00|4535.7|4532.7|4532.4|4529.4|4539.9|4536.9|4528.4|4525.4|326
1586890800000|2020-04-14 19:00:00|4532.7|4529.7|4524.2|4521.2|4534.7|4531.7|4514.2|4511.2|1066
1586894400000|2020-04-14 20:00:00|4524.4|4519.4|4535.2|4530.2|4535.6|4530.6|4522.7|4517.7|0
1586898000000|2020-04-14 21:00:00|4535.1|4530.1|4535.4|4530.4|4536.8|4531.8|4534|4529|0
1586901600000|2020-04-14 22:00:00|4535.6|4530.6|4526.4|4521.4|4536.3|4531.3|4524|4519|0
1586905200000|2020-04-14 23:00:00|4526.1|4521.1|4518.1|4514.1|4529.7|4524.7|4515.4|4511.4|0
1586908800000|2020-04-15 00:00:00|4518.2|4514.2|4515.8|4511.8|4523.4|4519.4|4502.7|4498.7|0
1586912400000|2020-04-15 01:00:00|4516.1|4512.1|4515.4|4511.4|4517.3|4513.3|4506.6|4502.6|0
1586916000000|2020-04-15 02:00:00|4515.7|4511.7|4501.1|4497.1|4517.7|4513.7|4498|4494|0
1586919600000|2020-04-15 03:00:00|4501.2|4497.2|4513.6|4509.6|4519.5|4515.5|4500.3|4496.3|0
1586923200000|2020-04-15 04:00:00|4513.9|4509.9|4516|4512|4525.1|4521.1|4510.3|4506.3|0
1586926800000|2020-04-15 05:00:00|4516.3|4512.3|4501|4497|4523.4|4519.4|4499|4495|0
1586930400000|2020-04-15 06:00:00|4501.5|4497.5|4511.4|4508.4|4515.9|4512.9|4486.9|4483.9|2179
1586934000000|2020-04-15 07:00:00|4510.9|4508.9|4443.8|4442.4|4524.4|4522.4|4443.3|4441.9|32565
1586937600000|2020-04-15 08:00:00|4443.6|4442.2|4446.8|4445.4|4466.3|4464.9|4435.8|4434.4|7706
1586941200000|2020-04-15 09:00:00|4447.1|4445.7|4440.3|4438.9|4448.6|4447.2|4429.8|4428.4|21710
1586944800000|2020-04-15 10:00:00|4439.8|4438.4|4434.8|4433.4|4456.8|4455.4|4426.6|4425.2|13672
1586948400000|2020-04-15 11:00:00|4434.6|4433.2|4428.5|4427.1|4446.3|4444.9|4427.8|4426.4|5414
1586952000000|2020-04-15 12:00:00|4428.8|4427.4|4379.8|4378.4|4432.3|4430.9|4379.8|4378.4|7406
1586955600000|2020-04-15 13:00:00|4380|4378.6|4373.3|4371.9|4394.5|4393.1|4367.5|4366.1|12134
1586959200000|2020-04-15 14:00:00|4373|4371.6|4369.8|4368.4|4378.6|4377.2|4353.1|4351.7|8754
1586962800000|2020-04-15 15:00:00|4368.8|4367.4|4348.8|4346.4|4369.8|4368.4|4333.8|4332.4|13850
1586966400000|2020-04-15 16:00:00|4348.3|4345.9|4365.6|4363.2|4366.3|4363.9|4341.1|4338.7|3029
1586970000000|2020-04-15 17:00:00|4365.1|4362.7|4356.1|4353.7|4386.6|4384.2|4356.1|4353.7|952
1586973600000|2020-04-15 18:00:00|4356.3|4353.9|4378.6|4376.2|4378.8|4376.4|4356.3|4353.9|446
1586977200000|2020-04-15 19:00:00|4378.3|4375.9|4344.8|4342.4|4380.8|4378.4|4338.8|4336.4|957
1586980800000|2020-04-15 20:00:00|4369.8|4367.4|4336.9|4332.5|4369.8|4367.4|4332.5|4328.1|0
1586984400000|2020-04-15 21:00:00|4336.7|4332.3|4336.2|4331.8|4337.1|4332.7|4335.3|4330.9|0
1586988000000|2020-04-15 22:00:00|4336.3|4331.9|4318.4|4314|4343.6|4339.2|4313.1|4308.7|0
1586991600000|2020-04-15 23:00:00|4318.2|4313.8|4314.5|4311.1|4319.3|4315.9|4310.2|4305.8|0
1586995200000|2020-04-16 00:00:00|4314.4|4311|4318.7|4315.3|4335.2|4331.8|4306.5|4303.1|0
1586998800000|2020-04-16 01:00:00|4318.6|4315.2|4331.1|4327.7|4336.8|4333.4|4318.4|4315|0
1587002400000|2020-04-16 02:00:00|4331.2|4327.8|4332.5|4329.1|4348|4344.6|4325.1|4321.7|0
1587006000000|2020-04-16 03:00:00|4332.6|4329.2|4336.3|4332.9|4341.5|4338.1|4322.8|4319.4|0
1587009600000|2020-04-16 04:00:00|4336.1|4332.7|4345.4|4342|4348.9|4345.5|4335.5|4332.1|0
1587013200000|2020-04-16 05:00:00|4345.1|4341.7|4377.8|4374.4|4379.8|4376.4|4333.8|4330.4|0
1587016800000|2020-04-16 06:00:00|4377.4|4374|4400.6|4398.2|4406.6|4404.2|4355.3|4352.9|2497
1587020400000|2020-04-16 07:00:00|4400.1|4398.7|4406.5|4405.1|4415.8|4414.4|4366.3|4364.9|15245
1587024000000|2020-04-16 08:00:00|4406|4404.6|4402.2|4400.8|4419.5|4418.1|4400.7|4399.3|11827
1587027600000|2020-04-16 09:00:00|4402.5|4401.1|4385.5|4384.1|4404|4402.6|4381.7|4380.3|9357
1587031200000|2020-04-16 10:00:00|4385.7|4384.3|4381.5|4380.1|4390.7|4389.3|4371|4369.6|1768
1587034800000|2020-04-16 11:00:00|4381.7|4380.3|4365.4|4364|4384|4382.6|4363.4|4362|903
1587038400000|2020-04-16 12:00:00|4365.7|4364.3|4383.2|4381.8|4389.7|4388.3|4358.7|4357.3|2547
1587042000000|2020-04-16 13:00:00|4381.2|4379.8|4335.9|4334.5|4388.2|4386.8|4331.7|4330.3|6494
1587045600000|2020-04-16 14:00:00|4337.2|4335.8|4350|4348.6|4353|4351.6|4319|4317.6|4950
1587049200000|2020-04-16 15:00:00|4350.5|4349.1|4367.7|4365.3|4371|4369.6|4343.7|4342.3|9147
1587052800000|2020-04-16 16:00:00|4367.5|4365.1|4334.5|4332.1|4371.2|4368.8|4317|4314.6|2131
1587056400000|2020-04-16 17:00:00|4334.2|4331.8|4332|4329.6|4343|4340.6|4329.5|4327.1|370
1587060000000|2020-04-16 18:00:00|4331.2|4328.8|4332.7|4330.3|4342.2|4339.8|4320.7|4318.3|440
1587063600000|2020-04-16 19:00:00|4333|4330.6|4356|4353.6|4362.5|4360.1|4322.2|4319.8|440
1587067200000|2020-04-16 20:00:00|4356.2|4353.8|4405.6|4401.2|4408.7|4404.3|4348.8|4344.4|0
1587070800000|2020-04-16 21:00:00|4405.9|4401.5|4433.7|4429.3|4457.1|4452.7|4405.1|4400.7|0
1587074400000|2020-04-16 22:00:00|4436.3|4431.9|4453.8|4449.4|4460|4455.6|4427.3|4422.9|0
1587078000000|2020-04-16 23:00:00|4454|4449.6|4446.1|4442.7|4467.4|4464|4433.1|4429.7|0
1587081600000|2020-04-17 00:00:00|4446|4442.6|4461.9|4458.5|4479.1|4475.7|4433.4|4430|0
1587085200000|2020-04-17 01:00:00|4462|4458.6|4480.4|4477|4489.5|4486.1|4462|4458.6|0
1587088800000|2020-04-17 02:00:00|4480.5|4477.1|4474.8|4471.4|4485.3|4481.9|4468.7|4465.3|0
1587092400000|2020-04-17 03:00:00|4474.9|4471.5|4466.5|4463.1|4474.9|4471.5|4455.2|4451.8|0
1587096000000|2020-04-17 04:00:00|4466.6|4463.2|4478.5|4475.1|4483.8|4480.4|4463.6|4460.2|0
1587099600000|2020-04-17 05:00:00|4478.8|4475.4|4500.7|4497.3|4502.7|4499.3|4478.5|4475.1|0
1587103200000|2020-04-17 06:00:00|4500|4496.6|4485.7|4483.3|4508.5|4506.1|4470.7|4468.3|3588
1587106800000|2020-04-17 07:00:00|4485.2|4483.8|4493.5|4492.1|4512.2|4510.8|4474.2|4472.8|10605
1587110400000|2020-04-17 08:00:00|4493|4491.6|4491.4|4490|4511.1|4509.7|4488.2|4486.8|4142
1587114000000|2020-04-17 09:00:00|4491.1|4489.7|4526.4|4525|4550.9|4549.5|4489.1|4487.7|9080
1587117600000|2020-04-17 10:00:00|4524.6|4523.2|4538.6|4537.2|4538.6|4537.2|4503.1|4501.7|5445
1587121200000|2020-04-17 11:00:00|4538.9|4537.5|4529.1|4527.7|4539.6|4538.2|4523.6|4522.2|3628
1587124800000|2020-04-17 12:00:00|4528.6|4527.2|4520.9|4519.5|4534.4|4533|4511.9|4510.5|6435
1587128400000|2020-04-17 13:00:00|4520.7|4519.3|4496.4|4495|4521.2|4519.8|4492.7|4491.3|9586
1587132000000|2020-04-17 14:00:00|4496.7|4495.3|4483.7|4482.3|4508.7|4507.3|4467.2|4465.8|10283
1587135600000|2020-04-17 15:00:00|4483.2|4481.8|4501.5|4499.1|4505.2|4502.8|4470.2|4468.8|8443
1587139200000|2020-04-17 16:00:00|4501.7|4499.3|4509.2|4506.8|4513.5|4511.1|4494.5|4492.1|1394
1587142800000|2020-04-17 17:00:00|4508.5|4506.1|4497.2|4494.8|4511.2|4508.8|4493.2|4490.8|483
1587146400000|2020-04-17 18:00:00|4497|4494.6|4502|4499.6|4502.7|4500.3|4488.5|4486.1|408
1587150000000|2020-04-17 19:00:00|4502.5|4500.1|4530.5|4528.1|4538.2|4535.8|4496.7|4494.3|1042
1587153600000|2020-04-17 20:00:00|4532.8|4528.4|4539.3|4534.9|4545.1|4540.7|4527.8|4523.4|0
1587333600000|2020-04-19 22:00:00|4519.7|4515.3|4504.2|4499.8|4526.9|4522.5|4492.8|4488.4|0
1587337200000|2020-04-19 23:00:00|4504|4499.6|4504.9|4501.5|4511.9|4508.5|4498.9|4494.5|0
1587340800000|2020-04-20 00:00:00|4505|4501.6|4553.7|4550.3|4556.8|4553.4|4505|4501.6|0
1587344400000|2020-04-20 01:00:00|4553.6|4550.2|4534.7|4531.3|4553.6|4550.2|4521|4517.6|0
1587348000000|2020-04-20 02:00:00|4534.8|4531.4|4542|4538.6|4546.2|4542.8|4529.7|4526.3|0
1587351600000|2020-04-20 03:00:00|4542.1|4538.7|4557.2|4553.8|4559.1|4555.7|4539|4535.6|0
1587355200000|2020-04-20 04:00:00|4557.1|4553.7|4546|4542.6|4560.5|4557.1|4544.5|4541.1|0
1587358800000|2020-04-20 05:00:00|4545.9|4542.5|4525.8|4522.4|4547.4|4544|4525|4521.6|0
1587362400000|2020-04-20 06:00:00|4526.7|4523.3|4534.2|4531.8|4537.2|4534.8|4511.2|4508.8|1412
1587366000000|2020-04-20 07:00:00|4533.2|4533.1|4511.7|4510.3|4540.2|4538.8|4480.2|4478.8|3504
1587369600000|2020-04-20 08:00:00|4511.5|4510.1|4489.5|4488.1|4514.5|4513.1|4483.7|4482.3|2136
1587373200000|2020-04-20 09:00:00|4489.7|4488.3|4491.7|4490.3|4502.7|4501.3|4488.5|4487.1|1574
1587376800000|2020-04-20 10:00:00|4492|4490.6|4458|4456.6|4493.7|4492.3|4456.5|4455.1|2221
1587380400000|2020-04-20 11:00:00|4457.7|4456.3|4431.4|4430|4465|4463.6|4426.2|4424.8|3395
1587384000000|2020-04-20 12:00:00|4431.2|4429.8|4461.4|4460|4463.7|4462.3|4430.9|4429.5|2960
1587387600000|2020-04-20 13:00:00|4462.9|4461.5|4490.4|4489|4490.9|4489.5|4453.7|4452.3|3356
1587391200000|2020-04-20 14:00:00|4490.9|4489.5|4508|4507|4515|4514|4484.5|4483.1|3557
1587394800000|2020-04-20 15:00:00|4507.8|4506.8|4536.5|4534.5|4544.7|4542.7|4502|4501|7397
1587398400000|2020-04-20 16:00:00|4536.2|4534.2|4533|4531|4540.2|4538.2|4527.7|4525.7|1049
1587402000000|2020-04-20 17:00:00|4533.2|4531.2|4521.2|4519.2|4533.5|4531.5|4514.2|4512.2|616
1587405600000|2020-04-20 18:00:00|4521|4519|4471|4469|4523.2|4521.2|4468.7|4466.7|834
1587409200000|2020-04-20 19:00:00|4470.7|4468.7|4471.2|4469.2|4492.2|4490.2|4467.5|4465.5|1324
1587412800000|2020-04-20 20:00:00|4471|4469|4464.9|4460.9|4478|4476|4454|4450|0
1587416400000|2020-04-20 21:00:00|4465.5|4461.5|4465.4|4461.4|4467.2|4463.2|4464.8|4460.8|0
1587420000000|2020-04-20 22:00:00|4464.6|4460.6|4487.1|4483.1|4487.9|4483.9|4460.9|4456.9|0
1587423600000|2020-04-20 23:00:00|4486.9|4482.9|4476.5|4473.5|4492.9|4488.9|4468.5|4465.5|0
1587427200000|2020-04-21 00:00:00|4476.4|4473.4|4487.4|4484.4|4496.8|4493.8|4466.3|4463.3|0
1587430800000|2020-04-21 01:00:00|4487.5|4484.5|4467|4464|4499.1|4496.1|4464.8|4461.8|0
1587434400000|2020-04-21 02:00:00|4467.8|4464.8|4435.7|4432.7|4474.1|4471.1|4412.2|4409.2|0
1587438000000|2020-04-21 03:00:00|4435.4|4432.4|4430.4|4427.4|4444.6|4441.6|4421.7|4418.7|0
1587441600000|2020-04-21 04:00:00|4430.6|4427.6|4437.1|4434.1|4445|4442|4425|4422|0
1587445200000|2020-04-21 05:00:00|4437.4|4434.4|4430.8|4427.8|4449|4446|4422.2|4419.2|0
1587448800000|2020-04-21 06:00:00|4430.5|4427.5|4459|4457|4460.5|4458.5|4427|4425|1580
1587452400000|2020-04-21 07:00:00|4458.7|4457.7|4418.3|4417.3|4479.5|4478.5|4415.3|4414.3|5363
1587456000000|2020-04-21 08:00:00|4418.6|4417.6|4443.6|4442.6|4452.1|4451.1|4417.8|4416.8|2613
1587459600000|2020-04-21 09:00:00|4444.3|4443.3|4426.6|4425.6|4459.1|4458.1|4410.3|4409.3|3433
1587463200000|2020-04-21 10:00:00|4426.3|4425.3|4427.3|4426.3|4435.6|4434.6|4403.3|4402.3|3116
1587466800000|2020-04-21 11:00:00|4427.8|4426.8|4400.8|4399.8|4432.8|4431.8|4398.5|4397.5|2329
1587470400000|2020-04-21 12:00:00|4400.5|4399.5|4382.8|4381.8|4401.3|4400.3|4382.8|4381.8|2909
1587474000000|2020-04-21 13:00:00|4383|4382|4422.5|4421.5|4433.5|4432.5|4380.8|4379.8|4766
1587477600000|2020-04-21 14:00:00|4423|4422|4389.6|4388.6|4425.3|4424.3|4389.6|4388.6|5050
1587481200000|2020-04-21 15:00:00|4389.1|4388.1|4367.4|4365.4|4389.4|4388.4|4347.6|4345.6|10962
1587484800000|2020-04-21 16:00:00|4366.9|4364.9|4374.1|4372.1|4376.6|4374.6|4358.4|4356.4|1282
1587488400000|2020-04-21 17:00:00|4373.9|4371.9|4363.9|4361.9|4377.9|4375.9|4360.1|4358.1|438
1587492000000|2020-04-21 18:00:00|4363.6|4361.6|4359.9|4357.9|4385.9|4383.9|4356.4|4354.4|553
1587495600000|2020-04-21 19:00:00|4360.1|4358.1|4370.1|4368.1|4394.1|4392.1|4352.9|4350.9|1433
1587499200000|2020-04-21 20:00:00|4382.6|4380.6|4373.6|4369.6|4382.6|4380.6|4366.8|4362.8|0
1587502800000|2020-04-21 21:00:00|4374.1|4370.1|4379.6|4375.6|4380.9|4376.9|4374.1|4370.1|0
1587506400000|2020-04-21 22:00:00|4380.6|4376.6|4383.1|4379.1|4393.1|4389.1|4377|4373|0
1587510000000|2020-04-21 23:00:00|4383|4379|4386.5|4383.5|4387.4|4384.4|4371.1|4367.1|0
1587513600000|2020-04-22 00:00:00|4386.7|4383.7|4375.8|4372.8|4397.2|4394.2|4351|4348|0
1587517200000|2020-04-22 01:00:00|4375.5|4372.5|4377.1|4374.1|4385.9|4382.9|4364.3|4361.3|0
1587520800000|2020-04-22 02:00:00|4377|4374|4381.5|4378.5|4385.2|4382.2|4368.5|4365.5|0
1587524400000|2020-04-22 03:00:00|4381.4|4378.4|4375.2|4372.2|4382.9|4379.9|4364.8|4361.8|0
1587528000000|2020-04-22 04:00:00|4375.5|4372.5|4362.4|4359.4|4384.3|4381.3|4359.4|4356.4|0
1587531600000|2020-04-22 05:00:00|4362.6|4359.6|4393.6|4390.6|4396|4393|4361.6|4358.6|0
1587535200000|2020-04-22 06:00:00|4393.7|4390.7|4384.6|4382.6|4409.1|4407.1|4374.4|4372.4|1923
1587538800000|2020-04-22 07:00:00|4383.4|4382.4|4379.8|4378.8|4391.3|4390.3|4360.6|4359.6|5367
1587542400000|2020-04-22 08:00:00|4379.6|4378.6|4409.3|4408.3|4410.8|4409.8|4375.8|4374.8|4022
1587546000000|2020-04-22 09:00:00|4409.6|4408.6|4391.8|4390.8|4410.8|4409.8|4383.1|4382.1|2291
1587549600000|2020-04-22 10:00:00|4392.1|4391.1|4376.8|4375.8|4394.1|4393.1|4370.6|4369.6|1947
1587553200000|2020-04-22 11:00:00|4377.1|4376.1|4382.2|4381.2|4383.6|4382.6|4373.8|4372.8|1398
1587556800000|2020-04-22 12:00:00|4382|4381|4409.5|4408.5|4411.2|4410.2|4372.7|4371.7|2251
1587560400000|2020-04-22 13:00:00|4409.2|4408.2|4394|4393|4414.2|4413.2|4387.2|4386.2|3153
1587564000000|2020-04-22 14:00:00|4394.7|4393.7|4399.7|4398.7|4414.7|4413.7|4388.2|4387.2|2719
1587567600000|2020-04-22 15:00:00|4400|4399|4411.7|4409.7|4423|4422|4395.2|4394.2|5644
1587571200000|2020-04-22 16:00:00|4412.2|4410.2|4406.5|4404.5|4415|4413|4403.7|4401.7|614
1587574800000|2020-04-22 17:00:00|4406.7|4404.7|4411.5|4409.5|4413.7|4411.7|4401.5|4399.5|201
1587578400000|2020-04-22 18:00:00|4411.7|4409.7|4425.5|4423.5|4427.7|4425.7|4410|4408|775
1587582000000|2020-04-22 19:00:00|4425.2|4423.2|4426.2|4424.2|4429.2|4427.2|4419.2|4417.2|737
1587585600000|2020-04-22 20:00:00|4425.7|4423.7|4415.3|4411.3|4437.6|4433.6|4398.7|4396.7|0
1587589200000|2020-04-22 21:00:00|4415.6|4411.6|4419.1|4415.1|4421|4417|4415.3|4411.3|0
1587592800000|2020-04-22 22:00:00|4418.6|4414.6|4406.2|4402.2|4421.5|4417.5|4403.1|4399.1|0
1587596400000|2020-04-22 23:00:00|4406.5|4402.5|4402|4399|4407.1|4403.1|4395|4392|0
1587600000000|2020-04-23 00:00:00|4410.8|4407.8|4419.5|4416.5|4422.3|4419.3|4400.8|4397.8|0
1587603600000|2020-04-23 01:00:00|4419.8|4416.8|4423.1|4420.1|4436.1|4433.1|4419.4|4416.4|0
1587607200000|2020-04-23 02:00:00|4423|4420|4414.2|4411.2|4424.7|4421.7|4409.7|4406.7|0
1587610800000|2020-04-23 03:00:00|4414|4411|4413.6|4410.6|4421.9|4418.9|4409|4406|0
1587614400000|2020-04-23 04:00:00|4413.7|4410.7|4425.5|4422.5|4430.1|4427.1|4411.6|4408.6|0
1587618000000|2020-04-23 05:00:00|4425.2|4422.2|4424.3|4421.3|4439.4|4436.4|4422.5|4419.5|0
1587621600000|2020-04-23 06:00:00|4424.4|4421.4|4445.2|4443.2|4452.7|4450.7|4418.5|4414.5|1218
1587625200000|2020-04-23 07:00:00|4445.5|4443.5|4396.7|4395.7|4456.5|4454.5|4394.7|4393.7|5244
1587628800000|2020-04-23 08:00:00|4396.2|4395.2|4414.2|4413.2|4429.7|4428.7|4395|4394|2416
1587632400000|2020-04-23 09:00:00|4414|4413|4433.2|4432.2|4437|4436|4411.2|4410.2|1579
1587636000000|2020-04-23 10:00:00|4433|4432|4411|4410|4438.2|4437.2|4410.7|4409.7|1565
1587639600000|2020-04-23 11:00:00|4411.2|4410.2|4431.3|4430.3|4436.1|4435.1|4411|4410|1565
1587643200000|2020-04-23 12:00:00|4431.1|4430.1|4436.3|4435.3|4439.3|4438.3|4416.8|4415.8|2070
1587646800000|2020-04-23 13:00:00|4436.6|4435.6|4443.8|4442.8|4453.3|4452.3|4425.8|4424.8|3087
1587650400000|2020-04-23 14:00:00|4444.1|4443.1|4478.1|4477.1|4497.6|4496.6|4437.1|4436.1|5593
1587654000000|2020-04-23 15:00:00|4478.8|4477.8|4441.1|4439.1|4479.6|4478.6|4432.3|4430.3|9197
1587657600000|2020-04-23 16:00:00|4441.3|4439.3|4418.1|4416.1|4458.6|4456.6|4400.8|4398.8|2894
1587661200000|2020-04-23 17:00:00|4417.8|4415.8|4407.1|4405.1|4440.6|4438.6|4396.3|4394.3|1346
1587664800000|2020-04-23 18:00:00|4406.6|4404.6|4423.8|4421.8|4428.6|4426.6|4400.6|4398.6|877
1587668400000|2020-04-23 19:00:00|4423.6|4421.6|4401.1|4399.1|4425.1|4423.1|4394.6|4392.6|1181
1587672000000|2020-04-23 20:00:00|4398.3|4396.3|4395.6|4391.6|4403|4399|4391.8|4387.8|0
1587675600000|2020-04-23 21:00:00|4395.4|4391.4|4394.9|4390.9|4396.7|4392.7|4393.1|4389.1|0
1587679200000|2020-04-23 22:00:00|4393.8|4389.8|4376.4|4372.4|4398.6|4394.6|4369.6|4365.6|0
1587682800000|2020-04-23 23:00:00|4376.3|4372.3|4376.8|4373.8|4379.3|4376.3|4370.5|4366.8|0
1587686400000|2020-04-24 00:00:00|4376.7|4373.7|4363.5|4360.5|4381.4|4378.4|4358.5|4355.5|0
1587690000000|2020-04-24 01:00:00|4363.6|4360.6|4361.8|4358.8|4370.8|4367.8|4356|4353|0
1587693600000|2020-04-24 02:00:00|4361.5|4358.5|4370.6|4367.6|4375.2|4372.2|4359.6|4356.6|0
1587697200000|2020-04-24 03:00:00|4370.7|4367.7|4366.5|4363.5|4373.7|4370.7|4365|4362|0
1587700800000|2020-04-24 04:00:00|4366|4363|4367.7|4364.7|4371.4|4368.4|4365.2|4362.2|0
1587704400000|2020-04-24 05:00:00|4367.8|4364.8|4378.2|4375.2|4385.7|4382.7|4351.1|4348.1|0
1587708000000|2020-04-24 06:00:00|4377.7|4374.7|4400.3|4398.3|4400.3|4398.3|4361.6|4359.6|1865
1587711600000|2020-04-24 07:00:00|4400.8|4398.8|4385.6|4384.6|4407.8|4406.8|4375.8|4374.8|4702
1587715200000|2020-04-24 08:00:00|4385.8|4384.8|4391.8|4390.8|4392.8|4391.8|4366.6|4365.6|2673
1587718800000|2020-04-24 09:00:00|4391.6|4390.6|4419.6|4418.6|4429.8|4428.8|4391.3|4390.3|3424
1587722400000|2020-04-24 10:00:00|4419.8|4418.8|4436.1|4435.1|4436.1|4435.1|4411.3|4410.3|1710
1587726000000|2020-04-24 11:00:00|4436.3|4435.3|4422.5|4421.5|4438.3|4437.3|4417|4416|1649
1587729600000|2020-04-24 12:00:00|4423|4422|4445.3|4444.3|4448.8|4447.8|4421.5|4420.5|1559
1587733200000|2020-04-24 13:00:00|4445|4444|4412|4411|4449.5|4448.5|4409|4408|2968
1587736800000|2020-04-24 14:00:00|4412.3|4411.3|4408.6|4407.6|4417.5|4416.5|4398.6|4397.6|3048
1587740400000|2020-04-24 15:00:00|4408.3|4407.3|4404.8|4402.8|4409.6|4408.6|4387.3|4385.3|6563
1587744000000|2020-04-24 16:00:00|4404.6|4402.6|4414.8|4412.8|4417.3|4415.3|4401.3|4399.3|694
1587747600000|2020-04-24 17:00:00|4414.6|4412.6|4435.3|4433.3|4435.3|4433.3|4410.3|4408.3|385
1587751200000|2020-04-24 18:00:00|4435.6|4433.6|4435.6|4433.6|4440.6|4438.6|4426.8|4424.8|748
1587754800000|2020-04-24 19:00:00|4435.8|4433.8|4445.6|4443.6|4455.1|4453.1|4430.8|4428.8|1111
1587758400000|2020-04-24 20:00:00|4457.3|4455.3|4449|4445|4457.3|4455.3|4443.7|4439.7|2
1587938400000|2020-04-26 22:00:00|4461.1|4457.1|4437.6|4433.6|4469.6|4465.6|4434.4|4430.4|0
1587942000000|2020-04-26 23:00:00|4437.7|4433.7|4442|4439|4450.4|4447.4|4437.7|4433.7|0
1587945600000|2020-04-27 00:00:00|4442.1|4439.1|4455.8|4452.8|4457.3|4454.3|4435.5|4432.5|0
1587949200000|2020-04-27 01:00:00|4456.1|4453.1|4472.2|4469.2|4475.2|4472.2|4449.4|4446.4|0
1587952800000|2020-04-27 02:00:00|4472.3|4469.3|4479.4|4476.4|4487.1|4484.1|4470.7|4467.7|0
1587956400000|2020-04-27 03:00:00|4479.5|4476.5|4489|4486|4492.3|4489.3|4478.7|4475.7|0
1587960000000|2020-04-27 04:00:00|4488.7|4485.7|4508.7|4505.7|4512.4|4509.4|4488.2|4485.2|0
1587963600000|2020-04-27 05:00:00|4508.6|4505.6|4501.3|4498.3|4519.5|4516.5|4499.2|4496.2|0
1587967200000|2020-04-27 06:00:00|4502.2|4499.2|4481.3|4479.3|4508.3|4506.3|4480.3|4478.3|1272
1587970800000|2020-04-27 07:00:00|4480.8|4479.8|4483.7|4482.7|4486.6|4485.6|4465.3|4464.3|4229
1587974400000|2020-04-27 08:00:00|4483.5|4482.5|4470.5|4469.5|4485|4484|4460|4459|3374
1587978000000|2020-04-27 09:00:00|4470.7|4469.7|4481.7|4480.7|4484|4483|4461.7|4460.7|1373
1587981600000|2020-04-27 10:00:00|4481.5|4480.5|4470.2|4469.2|4481.5|4480.5|4470.2|4469.2|1107
1587985200000|2020-04-27 11:00:00|4470|4469|4477.3|4476.3|4484.6|4483.6|4469.7|4468.7|916
1587988800000|2020-04-27 12:00:00|4477.6|4476.6|4465.1|4464.1|4488.1|4487.1|4464.8|4463.8|2821
1587992400000|2020-04-27 13:00:00|4465.3|4464.3|4462.6|4461.6|4470.6|4469.6|4446.8|4445.8|2766
1587996000000|2020-04-27 14:00:00|4462.8|4461.8|4477.2|4476.2|4482|4481|4455.3|4454.3|2475
1587999600000|2020-04-27 15:00:00|4478.2|4477.2|4505.7|4503.7|4511.7|4509.7|4472|4471|6782
1588003200000|2020-04-27 16:00:00|4506|4504|4500.7|4498.7|4506.2|4504.2|4498.7|4496.7|647
1588006800000|2020-04-27 17:00:00|4500.5|4498.5|4501.2|4499.2|4504.2|4502.2|4497.2|4495.2|212
1588010400000|2020-04-27 18:00:00|4501.5|4499.5|4521.5|4519.5|4524|4522|4501.5|4499.5|566
1588014000000|2020-04-27 19:00:00|4521.7|4519.7|4517.5|4515.5|4527.5|4525.5|4515|4513|479
1588017600000|2020-04-27 20:00:00|4518.3|4514.3|4518.9|4514.9|4526.7|4522.7|4512|4508|0
1588021200000|2020-04-27 21:00:00|4518.7|4514.7|4519.4|4515.4|4519.7|4515.7|4517.8|4513.8|0
1588024800000|2020-04-27 22:00:00|4520|4516|4517.2|4513.2|4521.2|4517.2|4511.9|4507.9|0
1588028400000|2020-04-27 23:00:00|4517.1|4513.1|4519.1|4516.1|4526.6|4523.6|4516.2|4512.2|0
1588032000000|2020-04-28 00:00:00|4519.3|4516.3|4517.8|4514.8|4526.4|4523.4|4510.7|4507.7|0
1588035600000|2020-04-28 01:00:00|4517.7|4514.7|4489.6|4486.6|4517.7|4514.7|4488|4485|0
1588039200000|2020-04-28 02:00:00|4489.7|4486.7|4498.6|4495.6|4500.9|4497.9|4486.7|4483.7|0
1588042800000|2020-04-28 03:00:00|4498.9|4495.9|4494.7|4491.7|4501|4498|4491.7|4488.7|0
1588046400000|2020-04-28 04:00:00|4495|4492|4499.3|4496.3|4500.7|4497.7|4486.8|4483.8|0
1588050000000|2020-04-28 05:00:00|4499.2|4496.2|4505.9|4502.9|4510|4507|4496.2|4493.2|0
1588053600000|2020-04-28 06:00:00|4506.7|4503.7|4501.7|4499.7|4516|4514|4501.7|4499.7|847
1588057200000|2020-04-28 07:00:00|4502|4500|4528.9|4527.9|4534.9|4533.9|4493.5|4492.5|3179
1588060800000|2020-04-28 08:00:00|4529.2|4528.2|4521.9|4520.9|4531.4|4530.4|4509.9|4508.9|1880
1588064400000|2020-04-28 09:00:00|4522.2|4521.2|4581.7|4580.7|4582.2|4581.2|4519.9|4518.9|3692
1588068000000|2020-04-28 10:00:00|4581.9|4580.9|4567.4|4566.4|4584.2|4583.2|4561.9|4560.9|2305
1588071600000|2020-04-28 11:00:00|4567.2|4566.2|4583.2|4582.2|4583.2|4582.2|4564.2|4563.2|1196
1588075200000|2020-04-28 12:00:00|4582.9|4581.9|4596.4|4595.4|4597.4|4596.4|4579.2|4578.2|1468
1588078800000|2020-04-28 13:00:00|4596.2|4595.2|4572.4|4571.4|4603.2|4602.2|4567.4|4566.4|3821
1588082400000|2020-04-28 14:00:00|4572.7|4571.7|4540|4539|4588.7|4587.7|4538|4537|4974
1588086000000|2020-04-28 15:00:00|4541|4540|4561.3|4559.3|4573.3|4571.3|4537.5|4536.5|7928
1588089600000|2020-04-28 16:00:00|4561.8|4559.8|4561.3|4559.3|4565.3|4563.3|4545.8|4543.8|1142
1588093200000|2020-04-28 17:00:00|4561.5|4559.5|4563.5|4561.5|4570.3|4568.3|4557.3|4555.3|882
1588096800000|2020-04-28 18:00:00|4563.8|4561.8|4561|4559|4573|4571|4558.5|4556.5|530
1588100400000|2020-04-28 19:00:00|4561.3|4559.3|4543.8|4541.8|4569.3|4567.3|4535.3|4533.3|1202
1588104000000|2020-04-28 20:00:00|4537.5|4535.5|4545|4541|4557.1|4553.1|4537.5|4533.9|0
1588107600000|2020-04-28 21:00:00|4544.8|4540.8|4557.7|4553.7|4557.7|4553.7|4544.8|4540.8|0
1588111200000|2020-04-28 22:00:00|4560.1|4556.1|4555.7|4551.7|4566.6|4562.6|4550.8|4546.8|0
1588114800000|2020-04-28 23:00:00|4555.8|4551.8|4565.5|4562.5|4571.6|4568.6|4550.8|4546.8|0
1588118400000|2020-04-29 00:00:00|4565.4|4562.4|4566.1|4563.1|4573.5|4570.5|4558.2|4555.2|0
1588122000000|2020-04-29 01:00:00|4566.7|4563.7|4589.6|4586.6|4601.4|4598.4|4564.7|4561.7|0
1588125600000|2020-04-29 02:00:00|4589.5|4586.5|4598.4|4595.4|4599.3|4596.3|4585.2|4582.2|0
1588129200000|2020-04-29 03:00:00|4598.5|4595.5|4597.1|4594.1|4598.6|4595.6|4587.8|4584.8|0
1588132800000|2020-04-29 04:00:00|4597|4594|4601.6|4598.6|4605.1|4602.1|4589.5|4586.5|0
1588136400000|2020-04-29 05:00:00|4601.1|4598.1|4596.4|4593.4|4608.1|4605.1|4590|4587|0
1588140000000|2020-04-29 06:00:00|4596.5|4593.5|4579.5|4577.5|4598.4|4594.7|4574.5|4572.5|854
1588143600000|2020-04-29 07:00:00|4579|4578|4584.7|4583.7|4596.5|4595.5|4559.3|4558.3|3855
1588147200000|2020-04-29 08:00:00|4584.5|4583.5|4573.2|4572.2|4584.5|4583.5|4553|4552|1769
1588150800000|2020-04-29 09:00:00|4573.5|4572.5|4566.5|4565.5|4583.2|4582.2|4563.5|4562.5|1516
1588154400000|2020-04-29 10:00:00|4566.7|4565.7|4568.5|4567.5|4568.7|4567.7|4553.7|4552.7|1619
1588158000000|2020-04-29 11:00:00|4568.7|4567.7|4563|4562|4573.7|4572.7|4560.7|4559.7|1074
1588161600000|2020-04-29 12:00:00|4563.2|4562.2|4638|4637|4641.5|4640.5|4561.2|4560.2|5176
1588165200000|2020-04-29 13:00:00|4637.7|4636.7|4636.5|4635.5|4649.2|4648.2|4622|4621|4991
1588168800000|2020-04-29 14:00:00|4635.2|4634.2|4652.1|4651.1|4656.4|4655.4|4623.1|4622.1|3284
1588172400000|2020-04-29 15:00:00|4652.6|4651.6|4678.1|4676.1|4686.4|4684.4|4646.6|4645.6|9506
1588176000000|2020-04-29 16:00:00|4678.4|4676.4|4681.1|4679.1|4688.6|4686.6|4671.9|4669.9|1860
1588179600000|2020-04-29 17:00:00|4681.4|4679.4|4673.6|4671.6|4686.9|4684.9|4669.9|4667.9|349
1588183200000|2020-04-29 18:00:00|4673.9|4671.9|4676.9|4674.9|4678.4|4676.4|4662.4|4660.4|378
1588186800000|2020-04-29 19:00:00|4677.1|4675.1|4678.1|4676.1|4688.9|4686.9|4669.6|4667.6|755
1588190400000|2020-04-29 20:00:00|4677|4673|4720|4716|4720.5|4716.5|4674.5|4670.5|0
1588194000000|2020-04-29 21:00:00|4719.8|4715.8|4712.8|4708.8|4720.1|4716.1|4707.8|4703.8|0
1588197600000|2020-04-29 22:00:00|4712.2|4708.2|4704.5|4700.5|4712.2|4708.2|4696.8|4692.8|0
1588201200000|2020-04-29 23:00:00|4704.4|4700.4|4696.9|4693.9|4704.6|4701.6|4696.1|4693.1|0
1588204800000|2020-04-30 00:00:00|4696.8|4693.8|4687.5|4684.5|4696.8|4693.8|4679|4676|0
1588208400000|2020-04-30 01:00:00|4687.4|4684.4|4686.6|4683.6|4696.1|4693.1|4681.9|4678.9|0
1588212000000|2020-04-30 02:00:00|4686|4683|4701.9|4698.9|4703.4|4700.4|4685.1|4682.1|0
1588215600000|2020-04-30 03:00:00|4701.6|4698.6|4720.4|4717.4|4721.9|4718.9|4700.2|4697.2|0
1588219200000|2020-04-30 04:00:00|4720.3|4717.3|4738.8|4735.8|4761.2|4758.2|4715.8|4712.8|0
1588222800000|2020-04-30 05:00:00|4739.4|4736.4|4719.4|4716.4|4749.6|4746.6|4719.3|4716.3|0
1588226400000|2020-04-30 06:00:00|4719|4716|4698.6|4696.6|4723.6|4721.6|4690.9|4688.9|1503
1588230000000|2020-04-30 07:00:00|4698.4|4696.4|4676.4|4675.4|4719.1|4718.1|4668.7|4667.7|7237
1588233600000|2020-04-30 08:00:00|4676.9|4675.9|4673.7|4672.7|4693.7|4692.7|4671.7|4670.7|2821
1588237200000|2020-04-30 09:00:00|4673.9|4672.9|4686.2|4685.2|4686.7|4685.7|4666.7|4665.7|2178
1588240800000|2020-04-30 10:00:00|4686.4|4685.4|4655.9|4654.9|4692.9|4691.9|4654.9|4653.9|2007
1588244400000|2020-04-30 11:00:00|4656.2|4655.2|4612.6|4611.6|4663.4|4662.4|4612.1|4611.1|4257
1588248000000|2020-04-30 12:00:00|4612.4|4611.4|4619.1|4618.1|4654.1|4653.1|4611.9|4610.9|5421
1588251600000|2020-04-30 13:00:00|4619.4|4618.4|4595.6|4594.6|4622.1|4621.1|4577.9|4576.9|7624
1588255200000|2020-04-30 14:00:00|4595.1|4594.1|4570|4569|4602.4|4601.4|4566.5|4565.5|5773
1588258800000|2020-04-30 15:00:00|4570.5|4569.5|4546.5|4544.5|4586.8|4585.8|4546.3|4544.3|16823
1588262400000|2020-04-30 16:00:00|4546.3|4544.3|4538.5|4536.5|4547.3|4545.3|4523.3|4521.3|1623
1588266000000|2020-04-30 17:00:00|4538.3|4536.3|4531.3|4529.3|4545.8|4543.8|4527.5|4525.5|429
1588269600000|2020-04-30 18:00:00|4531|4529|4547.3|4545.3|4549.5|4547.5|4527.3|4525.3|681
1588273200000|2020-04-30 19:00:00|4547.5|4545.5|4546|4544|4563.5|4561.5|4537.8|4535.8|1429
1588276800000|2020-04-30 20:00:00|4546.6|4542.6|4518.7|4514.7|4548.1|4544.1|4511.4|4507.4|0
1588280400000|2020-04-30 21:00:00|4519.1|4515.1|4504.1|4500.1|4519.4|4515.4|4503.8|4499.8|0
1588284000000|2020-04-30 22:00:00|4502.3|4498.3|4495.9|4491.9|4502.3|4498.3|4476.8|4472.8|0
1588287600000|2020-04-30 23:00:00|4496|4492|4505|4502|4506.9|4503.9|4493.3|4489.3|0
1588291200000|2020-05-01 00:00:00|4505.1|4502.1|4508.2|4505.2|4509.1|4506.1|4494.3|4491.3|0
1588294800000|2020-05-01 01:00:00|4508.4|4505.4|4505.7|4502.7|4511.7|4508.7|4494.2|4491.2|0
1588298400000|2020-05-01 02:00:00|4505.8|4502.8|4492.4|4489.4|4508.4|4505.4|4489|4486|0
1588302000000|2020-05-01 03:00:00|4492.5|4489.5|4492.4|4489.4|4499.1|4496.1|4485.7|4482.7|0
1588305600000|2020-05-01 04:00:00|4492.1|4489.1|4495.4|4492.4|4500.9|4497.9|4491.7|4488.7|0
1588309200000|2020-05-01 05:00:00|4495.5|4492.5|4490.9|4487.9|4497.4|4494.4|4481|4478|0
1588312800000|2020-05-01 06:00:00|4491|4488|4458.4|4454.4|4491.8|4488.3|4453.2|4449.2|0
1588316400000|2020-05-01 07:00:00|4458.7|4454.7|4462.3|4458.3|4468.3|4464.3|4448|4444|0
1588320000000|2020-05-01 08:00:00|4463|4459|4478.2|4474.2|4479.2|4475.2|4453.1|4449.1|0
1588323600000|2020-05-01 09:00:00|4478.5|4474.5|4468|4464|4479.2|4475.2|4464.9|4460.9|0
1588327200000|2020-05-01 10:00:00|4467.8|4463.8|4472.9|4468.9|4478.6|4474.6|4467.3|4463.3|0
1588330800000|2020-05-01 11:00:00|4472.6|4468.6|4470.8|4466.8|4474.7|4470.7|4458.7|4454.7|0
1588334400000|2020-05-01 12:00:00|4471.2|4467.2|4468.9|4464.9|4472.2|4468.2|4463.1|4459.1|0
1588338000000|2020-05-01 13:00:00|4468.2|4464.2|4474.8|4470.8|4490.5|4486.5|4465.7|4461.7|0
1588341600000|2020-05-01 14:00:00|4479|4475|4474.5|4470.5|4487.6|4483.6|4462.8|4458.8|0
1588345200000|2020-05-01 15:00:00|4474.9|4470.9|4430.1|4426.1|4474.9|4470.9|4426.3|4422.3|0
1588348800000|2020-05-01 16:00:00|4429.8|4425.8|4432.5|4428.5|4436.4|4432.4|4417|4413|0
1588352400000|2020-05-01 17:00:00|4434.3|4430.3|4428.9|4424.9|4440.4|4436.4|4423.1|4419.1|0
1588356000000|2020-05-01 18:00:00|4428.6|4424.6|4438.1|4434.1|4441.9|4437.9|4423.7|4419.7|0
1588359600000|2020-05-01 19:00:00|4438.5|4434.5|4447.8|4443.8|4450.3|4446.3|4432.1|4428.1|0
1588363200000|2020-05-01 20:00:00|4447.7|4443.7|4437.8|4433.8|4451.5|4447.5|4436.3|4432.3|0
1588366800000|2020-05-01 21:00:00|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|0
1588543200000|2020-05-03 22:00:00|4386|4382|4369.3|4365.3|4395.9|4391.9|4363.1|4359.1|0
1588546800000|2020-05-03 23:00:00|4369.4|4365.4|4355.6|4352.6|4376.9|4373.9|4352.3|4349.3|0
1588550400000|2020-05-04 00:00:00|4355.7|4352.7|4350.2|4347.2|4371|4368|4339.2|4336.2|0
1588554000000|2020-05-04 01:00:00|4350.3|4347.3|4374|4371|4375.6|4372.6|4350.3|4347.3|0
1588557600000|2020-05-04 02:00:00|4373.9|4370.9|4370.8|4367.8|4379.3|4376.3|4361.1|4358.1|0
1588561200000|2020-05-04 03:00:00|4370.9|4367.9|4391.7|4388.7|4393|4390|4370.8|4367.8|0
1588564800000|2020-05-04 04:00:00|4391.6|4388.6|4384.9|4381.9|4394.7|4391.7|4379.1|4376.1|0
1588568400000|2020-05-04 05:00:00|4385|4382|4387.5|4384.5|4393.1|4390.1|4372.7|4369.7|0
1588572000000|2020-05-04 06:00:00|4387.7|4384.7|4426.7|4424.7|4426.7|4424.7|4381.5|4379.5|2147
1588575600000|2020-05-04 07:00:00|4426.2|4425.2|4414.2|4413.2|4429.5|4428.5|4394.5|4393.5|8181
1588579200000|2020-05-04 08:00:00|4414.5|4413.5|4392.2|4391.2|4428.2|4427.2|4391.7|4390.7|3749
1588582800000|2020-05-04 09:00:00|4392|4391|4394.5|4393.5|4394.7|4393.7|4362.5|4361.5|3061
1588586400000|2020-05-04 10:00:00|4394.2|4393.2|4394.2|4393.2|4407.5|4406.5|4385.2|4384.2|2539
1588590000000|2020-05-04 11:00:00|4394.5|4393.5|4402.1|4401.1|4404.9|4403.9|4387.7|4386.7|2200
1588593600000|2020-05-04 12:00:00|4401.1|4400.1|4387.1|4386.1|4420.6|4419.6|4386.1|4385.1|3300
1588597200000|2020-05-04 13:00:00|4386.9|4385.9|4393.1|4392.1|4397.1|4396.1|4368.1|4367.1|4012
1588600800000|2020-05-04 14:00:00|4393.4|4392.4|4385.3|4384.3|4413.5|4412.5|4384.8|4383.8|5345
1588604400000|2020-05-04 15:00:00|4385.5|4384.5|4375.1|4373.1|4391.8|4390.8|4359.1|4357.1|13357
1588608000000|2020-05-04 16:00:00|4375.3|4373.3|4371.6|4369.6|4388.8|4386.8|4370.3|4368.3|1257
1588611600000|2020-05-04 17:00:00|4371.8|4369.8|4379.1|4377.1|4379.8|4377.8|4364.3|4362.3|659
1588615200000|2020-05-04 18:00:00|4378.8|4376.8|4391.6|4389.6|4392.3|4390.3|4370.6|4368.6|412
1588618800000|2020-05-04 19:00:00|4391.3|4389.3|4417.3|4415.3|4417.6|4415.6|4386.3|4384.3|1073
1588622400000|2020-05-04 20:00:00|4417.7|4413.7|4406.2|4402.2|4417.7|4413.7|4400.4|4396.4|0
1588626000000|2020-05-04 21:00:00|4406.4|4402.4|4404.6|4400.6|4406.7|4402.7|4404.6|4400.6|0
1588629600000|2020-05-04 22:00:00|4405|4401|4409.3|4405.3|4417.5|4413.5|4402.9|4398.9|0
1588633200000|2020-05-04 23:00:00|4409|4405|4415.1|4412.1|4415.1|4412.1|4406.5|4402.5|0
1588636800000|2020-05-05 00:00:00|4415.2|4412.2|4428.3|4425.3|4428.6|4425.6|4415.2|4412.2|0
1588640400000|2020-05-05 01:00:00|4428.6|4425.6|4440.1|4437.1|4442.3|4439.3|4427.6|4424.6|0
1588644000000|2020-05-05 02:00:00|4440.4|4437.4|4428.5|4425.5|4440.9|4437.9|4425.6|4422.6|0
1588647600000|2020-05-05 03:00:00|4428.6|4425.6|4423.8|4420.8|4430|4427|4422.2|4419.2|0
1588651200000|2020-05-05 04:00:00|4424.3|4421.3|4435.7|4432.7|4438.8|4435.8|4424.3|4421.3|0
1588654800000|2020-05-05 05:00:00|4435.8|4432.8|4432.4|4429.4|4437.9|4434.9|4429.4|4426.4|0
1588658400000|2020-05-05 06:00:00|4432.8|4429.8|4456.1|4454.1|4457.1|4455.1|4425.1|4423.1|2004
1588662000000|2020-05-05 07:00:00|4455.8|4454.8|4483.3|4482.3|4491.8|4490.8|4431.8|4430.8|8001
1588665600000|2020-05-05 08:00:00|4483.1|4482.1|4421.9|4420.9|4487.8|4486.8|4419.7|4418.7|8223
1588669200000|2020-05-05 09:00:00|4421.7|4420.7|4454.4|4453.4|4456.7|4455.7|4419.9|4418.9|4162
1588672800000|2020-05-05 10:00:00|4454.7|4453.7|4449.2|4448.2|4463.9|4462.9|4432.2|4431.2|2791
1588676400000|2020-05-05 11:00:00|4449.4|4448.4|4446.9|4445.9|4457.4|4456.4|4433.4|4432.4|2253
1588680000000|2020-05-05 12:00:00|4446.7|4445.7|4464.8|4463.8|4476.7|4475.7|4446.7|4445.7|2013
1588683600000|2020-05-05 13:00:00|4465.1|4464.1|4481.6|4480.6|4483.6|4482.6|4457.3|4456.3|2876
1588687200000|2020-05-05 14:00:00|4482.3|4481.3|4463|4462|4486|4485|4455|4454|3954
1588690800000|2020-05-05 15:00:00|4462.2|4461.2|4479.2|4477.2|4484.7|4482.7|4461.5|4460.5|8585
1588694400000|2020-05-05 16:00:00|4479.5|4477.5|4460|4458|4487.2|4485.2|4459.7|4457.7|1581
1588698000000|2020-05-05 17:00:00|4460.5|4458.5|4469.5|4467.5|4472|4470|4456|4454|509
1588701600000|2020-05-05 18:00:00|4469.2|4467.2|4476.2|4474.2|4477.2|4475.2|4462.5|4460.5|333
1588705200000|2020-05-05 19:00:00|4475.7|4473.7|4437.7|4435.7|4475.7|4473.7|4430.2|4428.2|1053
1588708800000|2020-05-05 20:00:00|4438.9|4434.9|4440.8|4436.8|4440.8|4436.8|4429.3|4425.3|0
1588712400000|2020-05-05 21:00:00|4440.9|4436.9|4438.1|4434.1|4452.1|4448.1|4437.9|4433.9|0
1588716000000|2020-05-05 22:00:00|4437.8|4433.8|4456.1|4452.1|4456.5|4452.5|4432.7|4428.7|0
1588719600000|2020-05-05 23:00:00|4456|4452|4449.2|4446.2|4456.5|4452.5|4447.1|4444.1|0
1588723200000|2020-05-06 00:00:00|4449.5|4446.5|4424|4421|4449.5|4446.5|4420|4417|0
1588726800000|2020-05-06 01:00:00|4424.1|4421.1|4439.3|4436.3|4448|4445|4420.1|4417.1|0
1588730400000|2020-05-06 02:00:00|4439.9|4436.9|4441|4438|4442.4|4439.4|4431.3|4428.3|0
1588734000000|2020-05-06 03:00:00|4440.3|4437.3|4449.7|4446.7|4454.7|4451.7|4440.3|4437.3|0
1588737600000|2020-05-06 04:00:00|4449.8|4446.8|4449.8|4446.8|4455|4452|4444.6|4441.6|0
1588741200000|2020-05-06 05:00:00|4450.4|4447.4|4463.9|4460.9|4472.4|4469.4|4450.4|4447.4|0
1588744800000|2020-05-06 06:00:00|4464.3|4461.3|4483.5|4481.5|4489.5|4487.5|4458.2|4456.2|906
1588748400000|2020-05-06 07:00:00|4481.5|4480.5|4460.6|4459.6|4484.2|4483.2|4447.5|4446.5|4789
1588752000000|2020-05-06 08:00:00|4460.9|4459.9|4469.6|4468.6|4483.6|4482.6|4459.6|4458.6|2453
1588755600000|2020-05-06 09:00:00|4469.9|4468.9|4480.6|4479.6|4482.1|4481.1|4465.9|4464.9|1323
1588759200000|2020-05-06 10:00:00|4480.9|4479.9|4474.6|4473.6|4483.9|4482.9|4469.6|4468.6|1362
1588762800000|2020-05-06 11:00:00|4474.9|4473.9|4466.6|4465.6|4480.6|4479.6|4466.1|4465.1|1064
1588766400000|2020-05-06 12:00:00|4466.3|4465.3|4467.3|4466.3|4470.6|4469.6|4456.1|4455.1|1931
1588770000000|2020-05-06 13:00:00|4467.1|4466.1|4452.8|4451.8|4477.6|4476.6|4449.8|4448.8|4595
1588773600000|2020-05-06 14:00:00|4452.6|4451.6|4453.4|4452.4|4467.2|4466.2|4432.9|4431.9|5377
1588777200000|2020-05-06 15:00:00|4453.7|4452.7|4426.2|4424.2|4458.7|4457.7|4419.2|4417.2|10286
1588780800000|2020-05-06 16:00:00|4425.4|4423.4|4431.9|4429.9|4438.2|4436.2|4420.9|4418.9|1107
1588784400000|2020-05-06 17:00:00|4432.2|4430.2|4436.9|4434.9|4442.9|4440.9|4424.9|4422.9|619
1588788000000|2020-05-06 18:00:00|4436.2|4434.2|4430.2|4428.2|4436.9|4434.9|4424.9|4422.9|653
1588791600000|2020-05-06 19:00:00|4430.4|4428.4|4407.7|4405.7|4436.2|4434.2|4405.2|4403.2|1364
1588795200000|2020-05-06 20:00:00|4407.6|4403.6|4403.1|4399.1|4410.8|4406.8|4399.8|4395.8|0
1588798800000|2020-05-06 21:00:00|4403.2|4399.2|4401|4397|4403.5|4399.5|4400.8|4396.8|0
1588802400000|2020-05-06 22:00:00|4400.7|4396.7|4391.2|4387.2|4407.5|4403.5|4386.3|4382.3|0
1588806000000|2020-05-06 23:00:00|4391.5|4387.5|4400.2|4397.2|4400.3|4397.3|4389.2|4385.2|0
1588809600000|2020-05-07 00:00:00|4400.4|4397.4|4421.1|4418.1|4422.8|4419.8|4400.4|4397.4|0
1588813200000|2020-05-07 01:00:00|4421.6|4418.6|4421.1|4418.1|4430.4|4427.4|4416.7|4413.7|0
1588816800000|2020-05-07 02:00:00|4421|4418|4428.2|4425.2|4431.3|4428.3|4416.4|4413.4|0
1588820400000|2020-05-07 03:00:00|4428.3|4425.3|4434.8|4431.8|4440.4|4437.4|4428.2|4425.2|0
1588824000000|2020-05-07 04:00:00|4435.1|4432.1|4443|4440|4454.3|4451.3|4431.8|4428.8|0
1588827600000|2020-05-07 05:00:00|4443.2|4440.2|4437|4434|4445.1|4442.1|4431|4428|0
1588831200000|2020-05-07 06:00:00|4437.1|4434.1|4445.4|4443.4|4450.9|4448.9|4437.1|4433.5|885
1588834800000|2020-05-07 07:00:00|4444.9|4443.9|4461|4460|4471.4|4470.4|4440.4|4439.4|3669
1588838400000|2020-05-07 08:00:00|4460.8|4459.8|4464.5|4463.5|4467|4466|4449.5|4448.5|1934
1588842000000|2020-05-07 09:00:00|4465|4464|4472.5|4471.5|4478.3|4477.3|4460.8|4459.8|1625
1588845600000|2020-05-07 10:00:00|4472.8|4471.8|4466.5|4465.5|4476.5|4475.5|4459.5|4458.5|1448
1588849200000|2020-05-07 11:00:00|4466.3|4465.3|4493.2|4492.2|4499.9|4498.9|4464|4463|2207
1588852800000|2020-05-07 12:00:00|4493.4|4492.4|4491.2|4490.2|4494.9|4493.9|4482.4|4481.4|1607
1588856400000|2020-05-07 13:00:00|4490.9|4489.9|4494.4|4493.4|4504.9|4503.9|4476.4|4475.4|3849
1588860000000|2020-05-07 14:00:00|4492.4|4491.4|4472.9|4471.9|4493.9|4492.9|4470.6|4469.6|3130
1588863600000|2020-05-07 15:00:00|4472.6|4471.6|4505.1|4503.1|4518.1|4516.1|4472.6|4471.6|7398
1588867200000|2020-05-07 16:00:00|4505.4|4503.4|4496.1|4494.1|4510.1|4508.1|4486.6|4484.6|981
1588870800000|2020-05-07 17:00:00|4495.9|4493.9|4491.1|4489.1|4498.4|4496.4|4485.9|4483.9|520
1588874400000|2020-05-07 18:00:00|4490.9|4488.9|4481.9|4479.9|4492.1|4490.1|4477.6|4475.6|577
1588878000000|2020-05-07 19:00:00|4481.6|4479.6|4486.6|4484.6|4489.9|4487.9|4474.9|4472.9|1366
1588881600000|2020-05-07 20:00:00|4485.4|4483.4|4501|4497|4503.6|4499.6|4485.4|4483.4|0
1588885200000|2020-05-07 21:00:00|4500.9|4496.9|4499.9|4495.9|4501.3|4497.3|4499.5|4495.5|0
1588888800000|2020-05-07 22:00:00|4499.7|4495.7|4514.5|4510.5|4515.1|4511.1|4497.4|4493.4|0
1588892400000|2020-05-07 23:00:00|4514.7|4510.7|4516|4513|4516.6|4513.2|4502.8|4499.8|0
1588896000000|2020-05-08 00:00:00|4516.3|4513.3|4538.7|4535.7|4541.5|4538.5|4513.4|4510.4|0
1588899600000|2020-05-08 01:00:00|4538.8|4535.8|4531.3|4528.3|4541.6|4538.6|4528.3|4525.3|0
1588903200000|2020-05-08 02:00:00|4531.4|4528.4|4550.7|4547.7|4553.1|4550.1|4529.8|4526.8|0
1588906800000|2020-05-08 03:00:00|4551|4548|4548.7|4545.7|4553.2|4550.2|4545.3|4542.3|0
1588910400000|2020-05-08 04:00:00|4548.8|4545.8|4549.3|4546.3|4553.4|4550.4|4547.3|4544.3|0
1588914000000|2020-05-08 05:00:00|4549.6|4546.6|4556.4|4553.4|4559|4556|4549.6|4546.6|0
1588917600000|2020-05-08 06:00:00|4556.7|4553.7|4538.9|4536.9|4557.2|4553.7|4536.1|4534.1|1278
1588921200000|2020-05-08 07:00:00|4540.4|4539.4|4527.4|4526.4|4549.9|4548.9|4522.7|4521.7|2979
1588924800000|2020-05-08 08:00:00|4527.2|4526.2|4534.9|4533.9|4534.9|4533.9|4519.9|4518.9|2454
1588928400000|2020-05-08 09:00:00|4534.7|4533.7|4541.9|4540.9|4542.9|4541.9|4532.2|4531.2|893
1588932000000|2020-05-08 10:00:00|4541.7|4540.7|4538.9|4537.9|4549.9|4548.9|4536.7|4535.7|705
1588935600000|2020-05-08 11:00:00|4538.7|4537.7|4543.6|4542.6|4546.1|4545.1|4535.2|4534.2|1250
1588939200000|2020-05-08 12:00:00|4543.9|4542.9|4548.1|4547.1|4562.1|4561.1|4533.9|4532.9|3637
1588942800000|2020-05-08 13:00:00|4547.9|4546.9|4539.6|4538.6|4557.6|4556.6|4530.9|4529.9|2312
1588946400000|2020-05-08 14:00:00|4539.9|4538.9|4538.2|4537.2|4552.4|4551.4|4534.5|4533.5|4851
1588950000000|2020-05-08 15:00:00|4538.7|4537.7|4538.6|4536.6|4551.2|4550.2|4533.2|4532.1|5477
1588953600000|2020-05-08 16:00:00|4538.9|4536.9|4541.1|4539.1|4543.1|4541.1|4534.9|4532.9|498
1588957200000|2020-05-08 17:00:00|4541.4|4539.4|4531.9|4529.9|4541.6|4539.6|4529.4|4527.4|840
1588960800000|2020-05-08 18:00:00|4531.6|4529.6|4539.1|4537.1|4541.6|4539.6|4529.9|4527.9|471
1588964400000|2020-05-08 19:00:00|4539.4|4537.4|4546.4|4544.4|4546.9|4544.9|4534.1|4532.1|2198
1588968000000|2020-05-08 20:00:00|4547.9|4543.9|4562.1|4558.1|4564.9|4560.9|4546.9|4542.9|0
1589148000000|2020-05-10 22:00:00|4549.9|4545.9|4561|4557|4564.1|4560.1|4547.6|4543.6|0
1589151600000|2020-05-10 23:00:00|4561.3|4557.3|4575.3|4572.3|4576.6|4573.6|4557.6|4554.1|0
1589155200000|2020-05-11 00:00:00|4575.2|4572.2|4574.6|4571.6|4577.2|4574.2|4561.6|4558.6|0
1589158800000|2020-05-11 01:00:00|4574.5|4571.5|4580.8|4577.8|4584|4581|4567.8|4564.8|0
1589162400000|2020-05-11 02:00:00|4580.9|4577.9|4576|4573|4582.4|4579.4|4573.1|4570.1|0
1589166000000|2020-05-11 03:00:00|4576.1|4573.1|4583.1|4580.1|4583.1|4580.1|4573.1|4570.1|0
1589169600000|2020-05-11 04:00:00|4583.2|4580.2|4579.9|4576.9|4590.6|4587.6|4576.9|4573.9|0
1589173200000|2020-05-11 05:00:00|4579.4|4576.4|4568.4|4565.4|4579.7|4576.7|4564.9|4561.9|0
1589176800000|2020-05-11 06:00:00|4567.5|4564.5|4561.9|4559.9|4567.5|4564.5|4550.9|4548.9|1415
1589180400000|2020-05-11 07:00:00|4561.4|4560.4|4554.1|4553.1|4569.4|4568.4|4548.6|4547.6|6106
1589184000000|2020-05-11 08:00:00|4553.9|4552.9|4524.9|4523.9|4556.1|4555.1|4514.9|4513.9|5730
1589187600000|2020-05-11 09:00:00|4525.1|4524.1|4506.6|4505.6|4525.1|4524.1|4495.6|4494.6|4471
1589191200000|2020-05-11 10:00:00|4506.4|4505.4|4491.1|4490.1|4509.9|4508.9|4480.6|4479.6|7357
1589194800000|2020-05-11 11:00:00|4491.4|4490.4|4476.3|4475.3|4496.6|4495.6|4473.6|4472.6|3174
1589198400000|2020-05-11 12:00:00|4476.6|4475.6|4465.6|4464.6|4485.3|4484.3|4460.3|4459.3|13745
1589202000000|2020-05-11 13:00:00|4465.8|4464.8|4483.6|4482.6|4495.1|4494.1|4464.3|4463.3|10097
1589205600000|2020-05-11 14:00:00|4483.8|4482.8|4480.7|4479.7|4494.8|4493.8|4477|4476|5230
1589209200000|2020-05-11 15:00:00|4481|4480|4494.9|4492.9|4494.9|4492.9|4475.5|4474.5|12577
1589212800000|2020-05-11 16:00:00|4495.2|4493.2|4512.9|4510.9|4513.2|4511.2|4487.4|4485.4|1018
1589216400000|2020-05-11 17:00:00|4512.7|4510.7|4508.9|4506.9|4520.7|4518.7|4508.9|4506.9|703
1589220000000|2020-05-11 18:00:00|4509.2|4507.2|4513.9|4511.9|4515.4|4513.4|4501.4|4499.4|625
1589223600000|2020-05-11 19:00:00|4514.2|4512.2|4509.2|4507.2|4520.4|4518.4|4509.2|4507.2|1073
1589227200000|2020-05-11 20:00:00|4509.8|4505.8|4499|4495|4512.2|4508.2|4493.8|4489.8|0
1589230800000|2020-05-11 21:00:00|4499.2|4495.2|4499.8|4495.8|4501|4497|4498.7|4494.7|0
1589234400000|2020-05-11 22:00:00|4499.9|4495.9|4504.6|4500.6|4511.9|4507.9|4499.7|4495.7|0
1589238000000|2020-05-11 23:00:00|4504.5|4500.5|4495.7|4492.7|4507.1|4503.1|4491.3|4488.3|0
1589241600000|2020-05-12 00:00:00|4495.8|4492.8|4471|4468|4498.5|4495.5|4467.3|4464.3|0
1589245200000|2020-05-12 01:00:00|4471.3|4468.3|4471.2|4468.2|4486.4|4483.4|4464.3|4461.3|0
1589248800000|2020-05-12 02:00:00|4470.9|4467.9|4469.1|4466.1|4476.6|4473.6|4464.3|4461.3|0
1589252400000|2020-05-12 03:00:00|4469.4|4466.4|4470.3|4467.3|4471.7|4468.7|4459.3|4456.3|0
1589256000000|2020-05-12 04:00:00|4470.6|4467.6|4485.7|4482.7|4487.2|4484.2|4468.7|4465.7|0
1589259600000|2020-05-12 05:00:00|4485.8|4482.8|4489.1|4486.1|4502.8|4499.8|4485.7|4482.7|0
1589263200000|2020-05-12 06:00:00|4489.6|4486.6|4472.7|4470.7|4490.1|4487.2|4466.7|4464.7|987
1589266800000|2020-05-12 07:00:00|4472.2|4471.2|4485.2|4484.2|4502.4|4501.4|4469.7|4468.7|14230
1589270400000|2020-05-12 08:00:00|4485.5|4484.5|4482.5|4481.5|4492.2|4491.2|4474|4473|13159
1589274000000|2020-05-12 09:00:00|4482.2|4481.2|4477.2|4476.2|4485.7|4484.7|4465.2|4464.2|32159
1589277600000|2020-05-12 10:00:00|4477|4476|4480.5|4479.5|4488.2|4487.2|4468|4467|10512
1589281200000|2020-05-12 11:00:00|4480.7|4479.7|4476.5|4475.5|4485.5|4484.5|4474.8|4473.8|10294
1589284800000|2020-05-12 12:00:00|4476.8|4475.8|4482|4481|4484.8|4483.8|4469|4468|35102
1589288400000|2020-05-12 13:00:00|4482.3|4481.3|4461.5|4460.5|4484.5|4483.5|4453.5|4452.5|8974
1589292000000|2020-05-12 14:00:00|4461.8|4460.8|4480.5|4479.5|4482.5|4481.5|4460.5|4459.5|22340
1589295600000|2020-05-12 15:00:00|4481.5|4480.5|4483|4481|4488.5|4487.3|4472.8|4470.8|13817
1589299200000|2020-05-12 16:00:00|4483.3|4481.3|4475.8|4473.8|4484.3|4482.3|4470.5|4468.5|796
1589302800000|2020-05-12 17:00:00|4475.5|4473.5|4460.5|4458.5|4476.8|4474.8|4449.5|4447.5|692
1589306400000|2020-05-12 18:00:00|4460.8|4458.8|4450.3|4448.3|4463|4461|4444.3|4442.3|520
1589310000000|2020-05-12 19:00:00|4449.8|4447.8|4413.5|4411.5|4455|4453|4413.5|4411.5|2102
1589313600000|2020-05-12 20:00:00|4412.6|4408.6|4385.3|4381.3|4413.3|4409.3|4383.3|4379.3|0
1589317200000|2020-05-12 21:00:00|4385.5|4381.5|4389.8|4385.8|4394.3|4390.3|4381.1|4377.1|0
1589320800000|2020-05-12 22:00:00|4389.9|4385.9|4393.7|4389.7|4401.4|4397.4|4380|4376|0
1589324400000|2020-05-12 23:00:00|4394.1|4390.1|4374.3|4371.3|4398.7|4394.7|4370.8|4367.8|0
1589328000000|2020-05-13 00:00:00|4374.4|4371.4|4393.6|4390.6|4400.4|4397.4|4371.3|4368.3|0
1589331600000|2020-05-13 01:00:00|4394.1|4391.1|4392.4|4389.4|4401|4398|4383.2|4380.2|0
1589335200000|2020-05-13 02:00:00|4392.1|4389.1|4411.4|4408.4|4416|4413|4390.9|4387.9|0
1589338800000|2020-05-13 03:00:00|4411.5|4408.5|4420.9|4417.9|4422.4|4419.4|4409.9|4406.9|0
1589342400000|2020-05-13 04:00:00|4421.1|4418.1|4428.3|4425.3|4428.4|4425.4|4415.9|4412.9|0
1589346000000|2020-05-13 05:00:00|4428.4|4425.4|4420.5|4417.5|4429.9|4426.9|4405.6|4402.6|0
1589349600000|2020-05-13 06:00:00|4420.9|4417.9|4423|4421|4430.3|4428.3|4414.5|4412.5|983
1589353200000|2020-05-13 07:00:00|4421.8|4420.8|4380.5|4379.5|4425.3|4424.3|4369.3|4368.3|15612
1589356800000|2020-05-13 08:00:00|4380.2|4379.2|4379.7|4378.7|4397|4396|4375.5|4374.5|8731
1589360400000|2020-05-13 09:00:00|4379.5|4378.5|4398.2|4397.2|4405.2|4404.2|4375.5|4374.5|13821
1589364000000|2020-05-13 10:00:00|4398.5|4397.5|4402.2|4401.2|4416.5|4415.5|4394.5|4393.5|6346
1589367600000|2020-05-13 11:00:00|4402.7|4401.7|4402.9|4401.9|4407.7|4406.7|4392.7|4391.7|3977
1589371200000|2020-05-13 12:00:00|4403.2|4402.2|4400.9|4399.9|4407.2|4406.2|4396.4|4395.4|4083
1589374800000|2020-05-13 13:00:00|4400.4|4399.4|4376.4|4375.4|4400.7|4399.7|4366.2|4365.2|9628
1589378400000|2020-05-13 14:00:00|4376.2|4375.2|4364.3|4363.3|4384.2|4383.2|4359.8|4358.8|10866
1589382000000|2020-05-13 15:00:00|4364.6|4363.6|4319.1|4317.1|4376.3|4375.3|4308.8|4306.8|15532
1589385600000|2020-05-13 16:00:00|4319.3|4317.3|4317.3|4315.3|4324.8|4322.8|4294.3|4292.3|1787
1589389200000|2020-05-13 17:00:00|4316.8|4314.8|4314.8|4312.8|4324.6|4322.6|4301.6|4299.6|376
1589392800000|2020-05-13 18:00:00|4315.1|4313.1|4304.1|4302.1|4323.6|4321.6|4303.6|4301.6|303
1589396400000|2020-05-13 19:00:00|4303.6|4301.6|4330.8|4328.8|4331.8|4329.8|4297.6|4295.6|1026
1589400000000|2020-05-13 20:00:00|4331.1|4327.1|4335|4331|4337.9|4333.9|4322.1|4318.1|0
1589403600000|2020-05-13 21:00:00|4334.9|4330.9|4342.7|4338.7|4342.7|4338.7|4333.3|4329.3|0
1589407200000|2020-05-13 22:00:00|4343.2|4339.2|4343.3|4339.3|4350.6|4346.6|4335.4|4331.4|0
1589410800000|2020-05-13 23:00:00|4343.4|4339.4|4332.4|4329.4|4346.9|4343.9|4330.4|4327.4|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4320.1|4317.1|4333.1|4330.1|4307.9|4304.9|0
1589418000000|2020-05-14 01:00:00|4320|4317|4309.8|4306.8|4327.8|4324.8|4304.8|4301.8|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4318.7|4315.7|4318.7|4315.7|4298.7|4295.7|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4316|4313|4322|4319|4309.8|4306.8|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4307|4304|4324.3|4321.3|4305.3|4302.3|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4299.4|4296.4|4312.8|4309.8|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4292.6|4290.6|4305.6|4303.6|4276.8|4274.8|2583
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4277.7|4276.7|4314.3|4313.3|4276.9|4275.9|8300
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4263.4|4262.4|4278.2|4277.2|4247.4|4246.4|7492
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4275.2|4274.2|4276.4|4275.4|4256.7|4255.7|4274
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4262.4|4261.4|4277.2|4276.2|4249.9|4248.9|5236
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4243|4242|4267.7|4266.7|4236.5|4235.5|4573
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4226|4225|4245.8|4244.8|4205.3|4204.3|2942
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4196|4195|4234.5|4233.5|4194|4193|2428
1589464800000|2020-05-14 14:00:00|4195|4194|4250.3|4249.3|4261.8|4260.8|4193|4192|4985
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4257.5|4255.5|4287.5|4286.5|4250.8|4249.8|4748
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4283.8|4281.8|4286.5|4284.5|4251.5|4249.5|1402
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4278.5|4276.5|4301.5|4299.5|4278.3|4276.3|1446
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4279|4277|4283.5|4281.5|4267.8|4265.8|452
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4306.8|4304.8|4307.5|4305.5|4275.5|4273.5|1389
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4310.1|4306.1|4316.1|4312.1|4303.3|4299.3|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.8|4305.8|4310.8|4306.8|4308.2|4304.2|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4303.4|4299.4|4310.6|4306.6|4301.1|4297.1|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4316.8|4313.8|4318.2|4315.2|4301.8|4297.8|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4320.1|4317.1|4333.1|4330.1|4307.9|4304.9|0
1589418000000|2020-05-14 01:00:00|4320|4317|4309.8|4306.8|4327.8|4324.8|4304.8|4301.8|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4318.7|4315.7|4318.7|4315.7|4298.7|4295.7|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4316|4313|4322|4319|4309.8|4306.8|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4307|4304|4324.3|4321.3|4305.3|4302.3|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4299.4|4296.4|4312.8|4309.8|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4292.6|4290.6|4305.6|4303.6|4276.8|4274.8|2583
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4277.7|4276.7|4314.3|4313.3|4276.9|4275.9|8300
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4263.4|4262.4|4278.2|4277.2|4247.4|4246.4|7492
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4275.2|4274.2|4276.4|4275.4|4256.7|4255.7|4274
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4262.4|4261.4|4277.2|4276.2|4249.9|4248.9|5236
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4243|4242|4267.7|4266.7|4236.5|4235.5|4573
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4226|4225|4245.8|4244.8|4205.3|4204.3|2942
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4196|4195|4234.5|4233.5|4194|4193|2428
1589464800000|2020-05-14 14:00:00|4195|4194|4250.3|4249.3|4261.8|4260.8|4193|4192|4985
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4257.5|4255.5|4287.5|4286.5|4250.8|4249.8|4748
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4283.8|4281.8|4286.5|4284.5|4251.5|4249.5|1402
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4278.5|4276.5|4301.5|4299.5|4278.3|4276.3|1446
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4279|4277|4283.5|4281.5|4267.8|4265.8|452
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4306.8|4304.8|4307.5|4305.5|4275.5|4273.5|1389
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4310.1|4306.1|4316.1|4312.1|4303.3|4299.3|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.8|4305.8|4310.8|4306.8|4308.2|4304.2|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4303.4|4299.4|4310.6|4306.6|4301.1|4297.1|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4316.8|4313.8|4318.2|4315.2|4301.8|4297.8|0
1589500800000|2020-05-15 00:00:00|4317.2|4314.2|4301.9|4298.9|4321.9|4318.9|4298.9|4295.9|0
1589504400000|2020-05-15 01:00:00|4302.4|4299.4|4295|4292|4304.9|4301.9|4287.7|4284.7|0
1589508000000|2020-05-15 02:00:00|4295.5|4292.5|4295.6|4292.6|4300|4297|4280.2|4277.2|0
1589511600000|2020-05-15 03:00:00|4295.7|4292.7|4301.3|4298.3|4302.1|4299.1|4286|4283|0
1589515200000|2020-05-15 04:00:00|4301.5|4298.5|4308.3|4305.3|4311|4308|4298.2|4295.2|0
1589518800000|2020-05-15 05:00:00|4308.2|4305.2|4300.3|4297.3|4314.6|4311.6|4300.3|4297.3|0
1589522400000|2020-05-15 06:00:00|4300.8|4297.8|4305.5|4303.5|4311.8|4309.8|4294.8|4292.8|1205
1589526000000|2020-05-15 07:00:00|4305|4304|4325|4324|4336.8|4335.8|4305|4304|7784
1589529600000|2020-05-15 08:00:00|4324.5|4323.5|4317.5|4316.5|4325.5|4324.5|4306|4305|4269
1589533200000|2020-05-15 09:00:00|4318|4317|4314|4313|4327.5|4326.5|4306.5|4305.5|4033
1589536800000|2020-05-15 10:00:00|4313.5|4312.5|4283|4282|4320.5|4319.5|4281|4280|3839
1589540400000|2020-05-15 11:00:00|4283.3|4282.3|4262.8|4261.8|4285.5|4284.5|4257.3|4256.3|4544
1589544000000|2020-05-15 12:00:00|4262.6|4261.6|4275.8|4274.8|4280.3|4279.3|4253.8|4252.8|3106
1589547600000|2020-05-15 13:00:00|4276.1|4275.1|4298.1|4297.1|4302.8|4301.8|4264.3|4263.3|9959
1589551200000|2020-05-15 14:00:00|4298.3|4297.3|4278.5|4277.5|4311.6|4310.6|4275.3|4274.3|11411
1589554800000|2020-05-15 15:00:00|4278.8|4277.8|4273.5|4271.5|4282.8|4280.8|4260.3|4258.3|7241
1589558400000|2020-05-15 16:00:00|4273.3|4271.3|4281|4279|4290|4288|4272.3|4270.3|1281
1589562000000|2020-05-15 17:00:00|4280.8|4278.8|4286.3|4284.3|4290.3|4288.3|4276.3|4274.3|233
1589565600000|2020-05-15 18:00:00|4286.5|4284.5|4284.8|4282.8|4298.3|4296.3|4283.3|4281.3|310
1589569200000|2020-05-15 19:00:00|4285|4283|4297.3|4295.3|4303.5|4301.5|4278.3|4276.3|1571
1589572800000|2020-05-15 20:00:00|4298.2|4294.2|4294.7|4290.7|4301.4|4297.4|4282.4|4278.4|0
1589752800000|2020-05-17 22:00:00|4294.3|4290.3|4311.6|4307.6|4317|4313|4286.6|4282.6|0
1589756400000|2020-05-17 23:00:00|4311.9|4307.9|4319.6|4316.6|4322.5|4319.5|4310.5|4306.5|0
1589760000000|2020-05-18 00:00:00|4319.7|4316.7|4333.7|4330.7|4339.9|4336.9|4315.3|4312.3|0
1589763600000|2020-05-18 01:00:00|4333.8|4330.8|4331.1|4328.1|4340|4337|4322.5|4319.5|0
1589767200000|2020-05-18 02:00:00|4331.2|4328.2|4353|4350|4359.4|4356.4|4331|4328|0
1589770800000|2020-05-18 03:00:00|4352.9|4349.9|4356.6|4353.6|4357.5|4354.5|4351.5|4348.5|0
1589774400000|2020-05-18 04:00:00|4356.6|4353.6|4354.7|4351.7|4357.7|4354.7|4351.7|4348.7|0
1589778000000|2020-05-18 05:00:00|4354.2|4351.2|4332.8|4329.8|4354.8|4351.8|4332.8|4329.8|0
1589781600000|2020-05-18 06:00:00|4333.5|4330.5|4353.5|4351.5|4361|4359|4333.5|4330.5|2202
1589785200000|2020-05-18 07:00:00|4353|4352|4377.7|4376.7|4380.3|4379.3|4352.3|4351.3|6347
1589788800000|2020-05-18 08:00:00|4377.4|4376.4|4376.9|4375.9|4392.2|4391.2|4372.9|4371.9|2612
1589792400000|2020-05-18 09:00:00|4377.2|4376.2|4366.4|4365.4|4379.9|4378.9|4359.9|4358.9|2136
1589796000000|2020-05-18 10:00:00|4366.7|4365.7|4374.2|4373.2|4374.9|4373.9|4364.7|4363.7|2880
1589799600000|2020-05-18 11:00:00|4374.4|4373.4|4407.3|4406.3|4410.5|4409.5|4368.4|4367.4|2430
1589803200000|2020-05-18 12:00:00|4407.5|4406.5|4435.8|4434.8|4444.3|4443.3|4407.5|4406.5|4225
1589806800000|2020-05-18 13:00:00|4435.5|4434.5|4448|4447|4456|4455|4431.5|4430.5|4637
1589810400000|2020-05-18 14:00:00|4448.3|4447.3|4469.3|4468.3|4470.3|4469.3|4436.3|4435.3|4425
1589814000000|2020-05-18 15:00:00|4468.8|4467.8|4504.1|4502.1|4511.1|4509.6|4464.8|4463.8|15711
1589817600000|2020-05-18 16:00:00|4503.8|4501.8|4495.6|4493.6|4510.3|4508.3|4491.8|4489.8|1421
1589821200000|2020-05-18 17:00:00|4496.3|4494.3|4514.8|4512.8|4520.6|4518.6|4493.6|4491.6|1071
1589824800000|2020-05-18 18:00:00|4515.1|4513.1|4516.6|4514.6|4523.6|4521.6|4511.8|4509.8|965
1589828400000|2020-05-18 19:00:00|4516.3|4514.3|4509.8|4507.8|4527.1|4525.1|4508.6|4506.6|1060
1589832000000|2020-05-18 20:00:00|4511.1|4507.1|4507.2|4503.2|4514.7|4510.7|4504.6|4500.6|4
1589835600000|2020-05-18 21:00:00|4507.4|4503.4|4508|4504|4509.2|4505.2|4506.8|4502.8|0
1589839200000|2020-05-18 22:00:00|4508.3|4504.3|4521.2|4517.2|4523.9|4519.9|4502.7|4498.7|0
1589842800000|2020-05-18 23:00:00|4521.3|4517.3|4518.2|4515.2|4521.9|4518.3|4511.5|4508.5|0
1589846400000|2020-05-19 00:00:00|4518.3|4515.3|4508|4505|4523.8|4520.8|4502.8|4499.8|0
1589850000000|2020-05-19 01:00:00|4508.1|4505.1|4497.4|4494.4|4510.6|4507.6|4497.3|4494.3|0
1589853600000|2020-05-19 02:00:00|4497.5|4494.5|4501|4498|4505.6|4502.6|4495.8|4492.8|0
1589857200000|2020-05-19 03:00:00|4501.1|4498.1|4501.3|4498.3|4502.7|4499.7|4489.2|4486.2|0
1589860800000|2020-05-19 04:00:00|4501.4|4498.4|4526.7|4523.7|4528.2|4525.2|4501.3|4498.3|0
1589864400000|2020-05-19 05:00:00|4526.8|4523.8|4516.4|4513.4|4528.2|4525.2|4516.2|4513.2|0
1589868000000|2020-05-19 06:00:00|4516.8|4513.8|4550.3|4548.3|4565.3|4563.3|4505.8|4503.8|3801
1589871600000|2020-05-19 07:00:00|4549.8|4548.8|4478.8|4477.8|4550.3|4549.3|4467.3|4466.3|17112
1589875200000|2020-05-19 08:00:00|4479.1|4478.1|4480|4479|4484.8|4483.8|4454|4453|6888
1589878800000|2020-05-19 09:00:00|4479.8|4478.8|4457.3|4456.3|4483|4482|4450.5|4449.5|8112
1589882400000|2020-05-19 10:00:00|4457.5|4456.5|4452.3|4451.3|4458|4457|4432.5|4431.5|6412
1589886000000|2020-05-19 11:00:00|4452|4451|4471.5|4470.5|4483|4482|4451.8|4450.8|7404
1589889600000|2020-05-19 12:00:00|4471.3|4470.3|4467.5|4466.5|4476|4475|4459|4458|3297
1589893200000|2020-05-19 13:00:00|4467.3|4466.3|4444.3|4443.3|4470.8|4469.8|4432.5|4431.5|6877
1589896800000|2020-05-19 14:00:00|4443.8|4442.8|4448|4447|4452.8|4451.8|4421|4420|10628
1589900400000|2020-05-19 15:00:00|4447.8|4446.8|4450|4448|4467.3|4465.8|4444.3|4443.3|12668
1589904000000|2020-05-19 16:00:00|4450.5|4448.5|4451.5|4449.5|4460.5|4458.5|4447|4445|1433
1589907600000|2020-05-19 17:00:00|4451.3|4449.3|4456.3|4454.3|4459.3|4457.3|4449.8|4447.8|820
1589911200000|2020-05-19 18:00:00|4456.5|4454.5|4435|4433|4462.3|4460.3|4432.5|4430.5|870
1589914800000|2020-05-19 19:00:00|4435.3|4433.3|4416.8|4414.8|4454.5|4452.5|4414.8|4412.8|2194
1589918400000|2020-05-19 20:00:00|4417.6|4413.6|4418.4|4414.4|4422.5|4418.5|4414.5|4410.5|0
1589922000000|2020-05-19 21:00:00|4418.3|4414.3|4415.3|4411.3|4419|4415|4413.8|4409.8|0
1589925600000|2020-05-19 22:00:00|4414.5|4410.5|4421.3|4417.3|4424.7|4420.7|4407.4|4403.4|0
1589929200000|2020-05-19 23:00:00|4420.9|4416.9|4435.4|4432.4|4440.6|4437.6|4420.9|4416.9|0
1589932800000|2020-05-20 00:00:00|4435.5|4432.5|4443.4|4440.4|4446.4|4443.4|4427.8|4424.8|0
1589936400000|2020-05-20 01:00:00|4443.9|4440.9|4461.3|4458.3|4461.3|4458.3|4442.1|4439.1|0
1589940000000|2020-05-20 02:00:00|4461.2|4458.2|4452.6|4449.6|4461.2|4458.2|4448.2|4445.2|0
1589943600000|2020-05-20 03:00:00|4452.7|4449.7|4457.7|4454.7|4460.9|4457.9|4445.1|4442.1|0
1589947200000|2020-05-20 04:00:00|4457.8|4454.8|4455.6|4452.6|4465.6|4462.6|4453.4|4450.4|0
1589950800000|2020-05-20 05:00:00|4455.7|4452.7|4447.4|4444.4|4459|4456|4444.4|4441.4|0
1589954400000|2020-05-20 06:00:00|4447.7|4444.7|4439.8|4437.8|4449.5|4446|4430.5|4428.5|2425
1589958000000|2020-05-20 07:00:00|4439.3|4438.3|4414.4|4413.4|4447.8|4446.8|4396.5|4395.5|10736
1589961600000|2020-05-20 08:00:00|4414.7|4413.7|4434.2|4433.2|4450.9|4449.9|4413.7|4412.7|7131
1589965200000|2020-05-20 09:00:00|4433.9|4432.9|4448.2|4447.2|4451.9|4450.9|4417.7|4416.7|10357
1589968800000|2020-05-20 10:00:00|4448.4|4447.4|4439.9|4438.9|4461.7|4460.7|4436.4|4435.4|5194
1589972400000|2020-05-20 11:00:00|4439.7|4438.7|4441.8|4440.8|4448.6|4447.6|4428.7|4427.7|3290
1589976000000|2020-05-20 12:00:00|4442.1|4441.1|4454.8|4453.8|4462.8|4461.8|4438.6|4437.6|3224
1589979600000|2020-05-20 13:00:00|4454.6|4453.6|4460.8|4459.8|4470.3|4469.3|4451.8|4450.8|7437
1589983200000|2020-05-20 14:00:00|4461.1|4460.1|4482.6|4481.6|4488.1|4487.1|4456.4|4455.4|9775
1589986800000|2020-05-20 15:00:00|4483.1|4482.1|4493.6|4491.6|4503.6|4501.6|4479.1|4478.1|9984
1589990400000|2020-05-20 16:00:00|4493.9|4491.9|4484.1|4482.1|4495.9|4493.9|4472.9|4470.9|1543
1589994000000|2020-05-20 17:00:00|4484.4|4482.4|4473.9|4471.9|4485.4|4483.4|4468.9|4466.9|810
1589997600000|2020-05-20 18:00:00|4474.1|4472.1|4484.4|4482.4|4487.6|4485.6|4469.6|4467.6|427
1590001200000|2020-05-20 19:00:00|4484.1|4482.1|4486.9|4484.9|4487.9|4485.9|4475.6|4473.6|452
1590004800000|2020-05-20 20:00:00|4486.3|4482.3|4494.6|4490.6|4496.6|4492.6|4486.3|4482.3|0
1590008400000|2020-05-20 21:00:00|4494.3|4490.3|4496.8|4492.8|4497.6|4493.6|4493.1|4489.1|0
1590012000000|2020-05-20 22:00:00|4497.1|4493.1|4490.4|4486.4|4499|4495|4489.8|4485.8|0
1590015600000|2020-05-20 23:00:00|4490.5|4486.5|4486.5|4483.5|4492|4488.5|4486.4|4483.4|0
1590019200000|2020-05-21 00:00:00|4486.8|4483.8|4482.1|4479.1|4486.8|4483.8|4475.8|4472.8|0
1590022800000|2020-05-21 01:00:00|4482|4479|4464.1|4461.1|4482|4479|4464.1|4461.1|0
1590026400000|2020-05-21 02:00:00|4463.6|4460.6|4464.6|4461.6|4467.3|4464.3|4454.5|4451.5|0
1590030000000|2020-05-21 03:00:00|4464.5|4461.5|4463.4|4460.4|4469.3|4466.3|4458.7|4455.7|0
1590033600000|2020-05-21 04:00:00|4463.3|4460.3|4467.4|4464.4|4468.2|4465.2|4458.9|4455.9|0
1590037200000|2020-05-21 05:00:00|4466.8|4463.8|4463.2|4460.2|4473|4470|4460.8|4457.8|0
1590040800000|2020-05-21 06:00:00|4463.1|4460.1|4453.9|4451.9|4465|4461.4|4450.9|4448.9|1514
1590044400000|2020-05-21 07:00:00|4453.4|4452.4|4447.8|4446.8|4465.4|4464.4|4433.1|4432.1|9580
1590048000000|2020-05-21 08:00:00|4448.3|4447.3|4460.3|4459.3|4461.8|4460.8|4429.3|4428.3|5823
1590051600000|2020-05-21 09:00:00|4460|4459|4455.3|4454.3|4477.3|4476.3|4449.8|4448.8|5439
1590055200000|2020-05-21 10:00:00|4455.5|4454.5|4453|4452|4459.3|4458.3|4444.3|4443.3|3681
1590058800000|2020-05-21 11:00:00|4452.8|4451.8|4457.6|4456.6|4469.6|4468.6|4452.3|4451.3|3844
1590062400000|2020-05-21 12:00:00|4457.3|4456.3|4463.1|4462.1|4480.1|4479.1|4453.6|4452.6|5254
1590066000000|2020-05-21 13:00:00|4462.6|4461.6|4485.8|4484.8|4497.1|4496.1|4460.1|4459.1|6523
1590069600000|2020-05-21 14:00:00|4485.6|4484.6|4471.3|4470.3|4499.3|4498.3|4464.1|4463.1|7928
1590073200000|2020-05-21 15:00:00|4471.1|4470.1|4451.1|4449.1|4471.1|4470.1|4434.6|4433.6|11823
1590076800000|2020-05-21 16:00:00|4451.3|4449.3|4451.3|4449.3|4467.1|4465.1|4448.3|4446.3|1800
1590080400000|2020-05-21 17:00:00|4451.8|4449.8|4458.1|4456.1|4463.6|4461.6|4450.3|4448.3|373
1590084000000|2020-05-21 18:00:00|4457.8|4455.8|4453.8|4451.8|4464.8|4462.8|4450.8|4448.8|341
1590087600000|2020-05-21 19:00:00|4453.6|4451.6|4454.6|4452.6|4464.1|4462.1|4451.1|4449.1|733
1590091200000|2020-05-21 20:00:00|4456|4452|4449|4445|4460.7|4456.7|4447.9|4443.9|0
1590094800000|2020-05-21 21:00:00|4449.1|4445.1|4449.3|4445.3|4451|4447|4449.1|4445.1|0
1590098400000|2020-05-21 22:00:00|4449|4445|4453.8|4449.8|4459.6|4455.6|4444.7|4440.7|0
1590102000000|2020-05-21 23:00:00|4454|4450|4460.6|4457.6|4461.2|4458.2|4453.2|4450|0
1590105600000|2020-05-22 00:00:00|4460.7|4457.7|4457.3|4454.3|4470.7|4467.7|4455.3|4452.3|0
1590109200000|2020-05-22 01:00:00|4457|4454|4444.4|4441.4|4460.3|4457.3|4435.5|4432.5|0
1590112800000|2020-05-22 02:00:00|4444.3|4441.3|4423.2|4420.2|4444.3|4441.3|4421.6|4418.6|0
1590116400000|2020-05-22 03:00:00|4423.3|4420.3|4408.9|4405.9|4426.2|4423.2|4407|4404|0
1590120000000|2020-05-22 04:00:00|4408.8|4405.8|4405.7|4402.7|4415|4412|4404.2|4401.2|0
1590123600000|2020-05-22 05:00:00|4405.6|4402.6|4388.5|4385.5|4405.6|4402.6|4379.6|4376.6|0
1590127200000|2020-05-22 06:00:00|4388.3|4385.3|4389.3|4387.3|4406.1|4404.1|4380.1|4378.1|3518
1590130800000|2020-05-22 07:00:00|4388.8|4387.8|4380.2|4379.2|4400.9|4399.9|4368.6|4367.6|10310
1590134400000|2020-05-22 08:00:00|4380.7|4379.7|4428.9|4427.9|4429.7|4428.7|4379.2|4378.2|5309
1590138000000|2020-05-22 09:00:00|4429.2|4428.2|4419.7|4418.7|4438.9|4437.9|4415.2|4414.2|4452
1590141600000|2020-05-22 10:00:00|4419.9|4418.9|4433.2|4432.2|4447.2|4446.2|4419.9|4418.9|4247
1590145200000|2020-05-22 11:00:00|4433.9|4432.9|4457.9|4456.9|4457.9|4456.9|4429.7|4428.7|3134
1590148800000|2020-05-22 12:00:00|4457.7|4456.7|4465.7|4464.7|4473.2|4472.2|4456.7|4455.7|4479
1590152400000|2020-05-22 13:00:00|4465.4|4464.4|4466.9|4465.9|4476.4|4475.4|4447.9|4446.9|4704
1590156000000|2020-05-22 14:00:00|4467.9|4466.9|4451.5|4450.5|4469.3|4468.3|4436.8|4435.8|5102
1590159600000|2020-05-22 15:00:00|4451.8|4450.8|4450.8|4448.8|4458.3|4457.3|4440.5|4439.5|8746
1590163200000|2020-05-22 16:00:00|4451|4449|4457.3|4455.3|4459.5|4457.5|4445.5|4443.5|1358
1590166800000|2020-05-22 17:00:00|4457.5|4455.5|4461.3|4459.3|4463|4461|4455.5|4453.5|687
1590170400000|2020-05-22 18:00:00|4461.5|4459.5|4466.8|4464.8|4469.5|4467.5|4460.8|4458.8|632
1590174000000|2020-05-22 19:00:00|4466.5|4464.5|4470|4468|4472.5|4470.5|4458.3|4456.3|806
1590177600000|2020-05-22 20:00:00|4481.3|4479.3|4477.9|4473.9|4481.3|4479.3|4469.6|4465.6|0
1590357600000|2020-05-24 22:00:00|4473.9|4469.9|4491.1|4487.1|4493.8|4489.8|4469|4465|0
1590361200000|2020-05-24 23:00:00|4491|4487|4490.9|4487.9|4493.9|4490.9|4484.4|4481.4|0
1590364800000|2020-05-25 00:00:00|4491.2|4488.2|4479.8|4476.8|4492.9|4489.9|4478.3|4475.3|0
1590368400000|2020-05-25 01:00:00|4479.7|4476.7|4483.2|4480.2|4483.2|4480.2|4465.8|4462.8|0
1590372000000|2020-05-25 02:00:00|4483.1|4480.1|4472.6|4469.6|4483.4|4480.4|4470.3|4467.3|0
1590375600000|2020-05-25 03:00:00|4472.8|4469.8|4476.3|4473.3|4479.2|4476.2|4471.9|4468.9|0
1590379200000|2020-05-25 04:00:00|4476.4|4473.4|4479.2|4476.2|4482.2|4479.2|4476.4|4473.4|0
1590382800000|2020-05-25 05:00:00|4479.3|4476.3|4487.3|4484.3|4489.4|4486.4|4479.2|4476.2|0
1590386400000|2020-05-25 06:00:00|4487.2|4484.2|4490.3|4488.3|4498|4496|4483.8|4481.8|1707
1590390000000|2020-05-25 07:00:00|4489|4489.3|4473.8|4472.8|4489.5|4489.3|4451.5|4450.5|6319
1590393600000|2020-05-25 08:00:00|4474.3|4473.3|4494.5|4493.5|4505.3|4504.3|4464|4463|5344
1590397200000|2020-05-25 09:00:00|4494.3|4493.3|4508.5|4507.5|4511.5|4510.5|4491|4490|2578
1590400800000|2020-05-25 10:00:00|4509|4508|4511|4510|4514.8|4513.8|4496.8|4495.8|2254
1590404400000|2020-05-25 11:00:00|4511.3|4510.3|4509|4508|4513.8|4512.8|4501.5|4500.5|2059
1590408000000|2020-05-25 12:00:00|4508.7|4507.7|4518.5|4517.5|4525.5|4524.5|4505|4504|2193
1590411600000|2020-05-25 13:00:00|4518.7|4517.7|4520.5|4519.5|4524.5|4523.5|4513.5|4512.5|2595
1590415200000|2020-05-25 14:00:00|4520.7|4519.7|4521.3|4520.3|4527.8|4526.8|4513.8|4512.8|3042
1590418800000|2020-05-25 15:00:00|4521.8|4520.8|4536.8|4534.8|4541.3|4539.3|4517.5|4516.5|8878
1590422400000|2020-05-25 16:00:00|4536.3|4534.3|4537.8|4535.8|4539.3|4537.3|4530.8|4528.8|759
1590426000000|2020-05-25 17:00:00|4538|4536|4536.3|4534.3|4538.3|4536.3|4534.8|4532.8|258
1590429600000|2020-05-25 18:00:00|4536|4534|4539.5|4537.5|4539.5|4537.5|4534.8|4532.8|168
1590433200000|2020-05-25 19:00:00|4539.3|4537.3|4543.5|4541.5|4544.8|4542.8|4539.3|4537.3|258
1590436800000|2020-05-25 20:00:00|4544.5|4540.5|4544.7|4540.7|4544.9|4540.9|4544.4|4540.4|0
1590440400000|2020-05-25 21:00:00|4544.6|4540.6|4543.1|4539.1|4544.7|4540.7|4543.1|4539.1|0
1590444000000|2020-05-25 22:00:00|4543|4539|4537.5|4533.5|4543.3|4539.3|4533.4|4529.4|0
1590447600000|2020-05-25 23:00:00|4537.6|4533.6|4533.7|4530.7|4537.9|4534.3|4531.7|4528.7|0
1590451200000|2020-05-26 00:00:00|4533.8|4530.8|4539.7|4536.7|4545.3|4542.3|4529|4526|0
1590454800000|2020-05-26 01:00:00|4539.8|4536.8|4563.3|4560.3|4564.6|4561.6|4538.4|4535.4|0
1590458400000|2020-05-26 02:00:00|4563.4|4560.4|4560.5|4557.5|4566.7|4563.7|4557.6|4554.6|0
1590462000000|2020-05-26 03:00:00|4561|4558|4578.9|4575.9|4578.9|4575.9|4560.4|4557.4|0
1590465600000|2020-05-26 04:00:00|4578.8|4575.8|4585.8|4582.8|4597|4594|4576|4573|0
1590469200000|2020-05-26 05:00:00|4585.5|4582.5|4583.3|4580.3|4587.6|4584.6|4574.8|4571.8|0
1590472800000|2020-05-26 06:00:00|4583|4580|4597|4595|4602.8|4600.8|4580.8|4578.3|2220
1590476400000|2020-05-26 07:00:00|4596.5|4595.5|4594.1|4593.1|4612|4611|4580.1|4579.1|10464
1590480000000|2020-05-26 08:00:00|4593.9|4592.9|4604.9|4603.9|4612.1|4611.1|4593.4|4592.4|5328
1590483600000|2020-05-26 09:00:00|4604.6|4603.6|4604.4|4603.4|4614.6|4613.6|4599.1|4598.1|4821
1590487200000|2020-05-26 10:00:00|4604.1|4603.1|4587.6|4586.6|4605.6|4604.6|4585.1|4584.1|5298
1590490800000|2020-05-26 11:00:00|4587.1|4586.1|4585.8|4584.8|4591.1|4590.1|4580.4|4579.4|4332
1590494400000|2020-05-26 12:00:00|4586.1|4585.1|4599.1|4598.1|4601.3|4600.3|4573.6|4572.6|3832
1590498000000|2020-05-26 13:00:00|4598.8|4597.8|4599.1|4598.1|4612.6|4611.6|4597.1|4596.1|7292
1590501600000|2020-05-26 14:00:00|4598.6|4597.6|4616.5|4615.5|4617.5|4616.5|4593.1|4592.1|7433
1590505200000|2020-05-26 15:00:00|4616.7|4615.7|4604.2|4602.2|4621|4620|4600|4598|13309
1590508800000|2020-05-26 16:00:00|4604.5|4602.5|4614.7|4612.7|4615.5|4613.5|4601.7|4599.7|1146
1590512400000|2020-05-26 17:00:00|4614.5|4612.5|4616.2|4614.2|4621|4619|4613|4611|525
1590516000000|2020-05-26 18:00:00|4616.5|4614.5|4615.2|4613.2|4620|4618|4610.2|4608.2|610
1590519600000|2020-05-26 19:00:00|4615|4613|4589.7|4587.7|4618.2|4616.2|4588.5|4586.5|1808
1590523200000|2020-05-26 20:00:00|4591|4587|4599.3|4595.3|4601.7|4597.7|4591|4587|0
1590526800000|2020-05-26 21:00:00|4599.4|4595.4|4598.3|4594.3|4599.5|4595.5|4596.7|4592.7|0
1590530400000|2020-05-26 22:00:00|4598.1|4594.1|4597.7|4593.7|4599|4595|4590.9|4586.9|0
1590534000000|2020-05-26 23:00:00|4597.8|4593.8|4593.6|4590.6|4598.9|4594.9|4590.5|4587.5|0
1590537600000|2020-05-27 00:00:00|4593.7|4590.7|4604|4601|4604.1|4601.1|4583|4580|0
1590541200000|2020-05-27 01:00:00|4604.1|4601.1|4611.1|4608.1|4620.2|4617.2|4604.1|4601.1|0
1590544800000|2020-05-27 02:00:00|4611.2|4608.2|4622.3|4619.3|4623.7|4620.7|4600.7|4597.7|0
1590548400000|2020-05-27 03:00:00|4622.5|4619.5|4626.5|4623.5|4629.8|4626.8|4620.4|4617.4|0
1590552000000|2020-05-27 04:00:00|4627|4624|4634.4|4631.4|4640.1|4637.1|4626.3|4623.3|0
1590555600000|2020-05-27 05:00:00|4633.9|4630.9|4631|4628|4638.5|4635.5|4630.7|4627.7|0
1590559200000|2020-05-27 06:00:00|4631.3|4628.3|4622.2|4620.2|4635.7|4633.7|4618.5|4616.5|1862
1590562800000|2020-05-27 07:00:00|4621.7|4620.7|4644.8|4643.8|4649.5|4648.5|4610.7|4609.7|13286
1590566400000|2020-05-27 08:00:00|4645.8|4644.8|4673|4672|4676.8|4675.8|4642.3|4641.3|7011
1590570000000|2020-05-27 09:00:00|4673.3|4672.3|4695.5|4694.5|4707|4706|4672.8|4671.8|9511
1590573600000|2020-05-27 10:00:00|4695.3|4694.3|4695.3|4694.3|4699.8|4698.8|4681|4680|5361
1590577200000|2020-05-27 11:00:00|4696|4695|4694.2|4693.2|4705.7|4704.7|4688.3|4687.3|5771
1590580800000|2020-05-27 12:00:00|4694|4693|4698|4697|4712.5|4711.5|4689.5|4688.5|8686
1590584400000|2020-05-27 13:00:00|4697.7|4696.7|4665.7|4664.7|4711.2|4710.2|4657.2|4656.2|9959
1590588000000|2020-05-27 14:00:00|4666|4665|4669.8|4668.8|4697.8|4696.8|4653|4652|12267
1590591600000|2020-05-27 15:00:00|4670.8|4669.8|4684.6|4682.6|4688.9|4686.9|4661.4|4659.4|14092
1590595200000|2020-05-27 16:00:00|4684.9|4682.9|4690.6|4688.6|4695.9|4693.9|4682.1|4680.1|1810
1590598800000|2020-05-27 17:00:00|4690.4|4688.4|4692.6|4690.6|4694.6|4692.6|4677.6|4675.6|1413
1590602400000|2020-05-27 18:00:00|4692.9|4690.9|4706.4|4704.4|4706.9|4704.9|4692.4|4690.4|1997
1590606000000|2020-05-27 19:00:00|4706.1|4704.1|4708.1|4706.1|4715.9|4713.9|4701.4|4699.4|2115
1590609600000|2020-05-27 20:00:00|4708.6|4706.6|4718.9|4714.9|4722.6|4718.6|4705.5|4701.5|3
1590613200000|2020-05-27 21:00:00|4718.8|4714.8|4716.8|4712.8|4719.6|4715.6|4716.1|4712.1|0
1590616800000|2020-05-27 22:00:00|4716.3|4712.3|4718.5|4714.5|4721.1|4717.1|4709.2|4705.2|0
1590620400000|2020-05-27 23:00:00|4718.8|4714.8|4724.8|4721.8|4725.2|4722.2|4712.6|4709.6|0
1590624000000|2020-05-28 00:00:00|4724.7|4721.7|4738.3|4735.3|4743|4740|4719.6|4716.6|0
1590627600000|2020-05-28 01:00:00|4737.8|4734.8|4745.4|4742.4|4750.4|4747.4|4733.6|4730.6|0
1590631200000|2020-05-28 02:00:00|4745.5|4742.5|4743|4740|4753.5|4750.5|4739.7|4736.7|0
1590634800000|2020-05-28 03:00:00|4742|4739|4710.7|4707.7|4746.4|4743.4|4706.4|4703.4|0
1590638400000|2020-05-28 04:00:00|4711.2|4708.2|4726|4723|4732.3|4729.3|4706.3|4703.3|0
1590642000000|2020-05-28 05:00:00|4725.9|4722.9|4740.7|4737.7|4743.3|4740.3|4716.9|4713.9|0
1590645600000|2020-05-28 06:00:00|4741.3|4738.3|4721.6|4719.6|4753.1|4751.1|4721.6|4719.6|2860
1590649200000|2020-05-28 07:00:00|4721.1|4720.1|4734.6|4733.6|4744.6|4743.6|4703.1|4702.1|11707
1590652800000|2020-05-28 08:00:00|4734.9|4733.9|4728.6|4727.6|4747.6|4746.6|4715.6|4714.6|5309
1590656400000|2020-05-28 09:00:00|4728.9|4727.9|4708.4|4707.4|4742.4|4741.4|4705.4|4704.4|3564
1590660000000|2020-05-28 10:00:00|4708.1|4707.1|4735.4|4734.4|4740.4|4739.4|4700.9|4699.9|4854
1590663600000|2020-05-28 11:00:00|4735.1|4734.1|4734.1|4733.1|4744.9|4743.9|4730.6|4729.6|3381
1590667200000|2020-05-28 12:00:00|4733.8|4732.8|4745.3|4744.3|4746.6|4745.6|4730.1|4729.1|3150
1590670800000|2020-05-28 13:00:00|4745.1|4744.1|4751.8|4750.8|4758.6|4757.6|4732.8|4731.8|7254
1590674400000|2020-05-28 14:00:00|4752.1|4751.1|4765.7|4764.7|4784|4783|4747.2|4746.2|12629
1590678000000|2020-05-28 15:00:00|4766.2|4765.2|4771.7|4769.7|4786.2|4784.2|4763|4762|15545
1590681600000|2020-05-28 16:00:00|4772|4770|4785.7|4783.7|4787.7|4785.7|4767.5|4765.5|1926
1590685200000|2020-05-28 17:00:00|4785.5|4783.5|4784|4782|4791|4789|4780.5|4778.5|1427
1590688800000|2020-05-28 18:00:00|4784.2|4782.2|4779.7|4777.7|4785.7|4783.7|4773.2|4771.2|935
1590692400000|2020-05-28 19:00:00|4780|4778|4735.5|4733.5|4783.7|4781.7|4734.5|4732.5|2374
1590696000000|2020-05-28 20:00:00|4736.8|4732.8|4754.8|4750.8|4758.2|4754.2|4736.8|4732.8|0
1590699600000|2020-05-28 21:00:00|4755.1|4751.1|4751.5|4747.5|4755.7|4751.7|4751.5|4747.5|0
1590703200000|2020-05-28 22:00:00|4751.1|4747.1|4748.6|4744.6|4757.3|4753.3|4740.5|4736.5|0
1590706800000|2020-05-28 23:00:00|4748.5|4744.5|4731.3|4728.3|4754.6|4750.6|4729.9|4726.9|0
1590710400000|2020-05-29 00:00:00|4731.7|4728.7|4714.3|4711.3|4737.5|4734.5|4709.8|4706.8|0
1590714000000|2020-05-29 01:00:00|4714.6|4711.6|4728.7|4725.7|4731.1|4728.1|4706.7|4703.7|0
1590717600000|2020-05-29 02:00:00|4728.8|4725.8|4736.9|4733.9|4741.1|4738.1|4722.2|4719.2|0
1590721200000|2020-05-29 03:00:00|4737|4734|4723.5|4720.5|4738.4|4735.4|4719.5|4716.5|0
1590724800000|2020-05-29 04:00:00|4723.8|4720.8|4733.8|4730.8|4734.5|4731.5|4714.6|4711.6|0
1590728400000|2020-05-29 05:00:00|4734|4731|4733.3|4730.3|4742|4739|4730|4727|0
1590732000000|2020-05-29 06:00:00|4733.1|4730.1|4736.7|4734.7|4745.2|4743.2|4723.7|4721.7|2581
1590735600000|2020-05-29 07:00:00|4736.2|4735.2|4715.5|4714.5|4741.5|4740.5|4708.8|4707.8|12546
1590739200000|2020-05-29 08:00:00|4715.3|4714.3|4710.3|4709.3|4717.8|4716.8|4701|4700|4656
1590742800000|2020-05-29 09:00:00|4710.5|4709.5|4737|4736|4740.5|4739.5|4700.8|4699.8|4575
1590746400000|2020-05-29 10:00:00|4736.8|4735.8|4740.5|4739.5|4752|4751|4729|4728|3256
1590750000000|2020-05-29 11:00:00|4740.3|4739.3|4753.1|4752.1|4759.6|4758.6|4730|4729|3589
1590753600000|2020-05-29 12:00:00|4752.9|4751.9|4745.6|4744.6|4769.9|4768.9|4743.9|4742.9|4855
1590757200000|2020-05-29 13:00:00|4745.1|4744.1|4730.9|4729.9|4749.6|4748.6|4728.6|4727.6|6114
1590760800000|2020-05-29 14:00:00|4731.4|4730.4|4705.3|4704.3|4736.1|4735.1|4697.8|4696.8|7710
1590764400000|2020-05-29 15:00:00|4706.6|4705.6|4698.5|4696.5|4717.6|4716.6|4688.5|4686.5|23472
1590768000000|2020-05-29 16:00:00|4698.7|4696.7|4703.7|4701.7|4710.7|4708.7|4671|4669|2459
1590771600000|2020-05-29 17:00:00|4704|4702|4687.2|4685.2|4705.2|4703.2|4684.5|4682.5|952
1590775200000|2020-05-29 18:00:00|4687|4685|4714|4712|4714.2|4712.2|4674.5|4672.5|2160
1590778800000|2020-05-29 19:00:00|4714.2|4712.2|4726.2|4724.2|4732.5|4730.5|4714.2|4712.2|2054
1590782400000|2020-05-29 20:00:00|4721.2|4717.2|4746.3|4742.3|4748.1|4744.1|4711.5|4707.5|1
1590962400000|2020-05-31 22:00:00|4684.4|4680.4|4683.5|4679.5|4694.9|4690.9|4664.4|4660.4|0
1590966000000|2020-05-31 23:00:00|4683.1|4679.1|4692.7|4689.7|4693.9|4690.9|4673.4|4670.4|0
1590969600000|2020-06-01 00:00:00|4692.6|4689.6|4730.2|4727.2|4743.3|4740.3|4689.2|4686.2|0
1590973200000|2020-06-01 01:00:00|4730.1|4727.1|4757.7|4754.7|4757.8|4754.8|4723.1|4720.1|0
1590976800000|2020-06-01 02:00:00|4757.8|4754.8|4764.3|4761.3|4766.3|4763.3|4754.7|4751.7|0
1590980400000|2020-06-01 03:00:00|4764.4|4761.4|4750.3|4747.3|4768.8|4765.8|4747.4|4744.4|0
1590984000000|2020-06-01 04:00:00|4750.4|4747.4|4754.4|4751.4|4758.4|4755.4|4750.3|4747.3|0
1590987600000|2020-06-01 05:00:00|4754.5|4751.5|4754.4|4751.4|4759.6|4756.6|4748.2|4745.2|0
1590991200000|2020-06-01 06:00:00|4754|4751|4783.5|4781.5|4789|4787|4747.5|4745.5|2447
1590994800000|2020-06-01 07:00:00|4783|4782|4760|4759|4785.7|4784.7|4760|4759|11198
1590998400000|2020-06-01 08:00:00|4760.2|4759.2|4747.7|4746.7|4762.2|4761.2|4721.7|4720.7|9445
1591002000000|2020-06-01 09:00:00|4747.5|4746.5|4739.2|4738.2|4754.2|4753.2|4737|4736|3274
1591005600000|2020-06-01 10:00:00|4739.5|4738.5|4757|4756|4758|4757|4734.5|4733.5|3103
1591009200000|2020-06-01 11:00:00|4757.5|4756.5|4755.4|4754.4|4765.7|4764.7|4752.2|4751.2|2136
1591012800000|2020-06-01 12:00:00|4755.7|4754.7|4742.7|4741.7|4758.2|4757.2|4738.2|4737.2|2263
1591016400000|2020-06-01 13:00:00|4742.4|4741.4|4751.9|4750.9|4761.4|4760.4|4740.2|4739.2|5726
1591020000000|2020-06-01 14:00:00|4751.7|4750.7|4771.9|4770.9|4774.4|4773.4|4744.4|4743.4|6917
1591023600000|2020-06-01 15:00:00|4771.6|4770.6|4766.5|4764.5|4773.4|4772.4|4758.4|4757.4|8987
1591027200000|2020-06-01 16:00:00|4766.8|4764.8|4769|4767|4771.3|4769.3|4762.5|4760.5|741
1591030800000|2020-06-01 17:00:00|4769.3|4767.3|4778.8|4776.8|4780.3|4778.3|4768.8|4766.8|762
1591034400000|2020-06-01 18:00:00|4779|4777|4788.5|4786.5|4789|4787|4775|4773|884
1591038000000|2020-06-01 19:00:00|4788.8|4786.8|4800.3|4798.3|4801.3|4799.3|4780.3|4778.3|1377
1591041600000|2020-06-01 20:00:00|4802.7|4798.7|4804.6|4800.6|4807.8|4803.8|4795.3|4791.3|1
1591045200000|2020-06-01 21:00:00|4804.3|4800.3|4802.2|4798.2|4805.4|4801.4|4802.1|4798.1|0
1591048800000|2020-06-01 22:00:00|4801.9|4797.9|4788.5|4784.5|4806.1|4802.1|4782.7|4778.7|0
1591052400000|2020-06-01 23:00:00|4788.1|4784.1|4777.2|4774.2|4788.5|4784.5|4770.5|4766.5|0
1591056000000|2020-06-02 00:00:00|4777.1|4774.1|4796|4793|4798.6|4795.6|4773.8|4770.8|0
1591059600000|2020-06-02 01:00:00|4796.5|4793.5|4789.2|4786.2|4800.5|4797.5|4787.6|4784.6|0
1591063200000|2020-06-02 02:00:00|4789.1|4786.1|4786.8|4783.8|4795|4792|4785.3|4782.3|0
1591066800000|2020-06-02 03:00:00|4786.9|4783.9|4798.6|4795.6|4798.8|4795.8|4786.9|4783.9|0
1591070400000|2020-06-02 04:00:00|4798.5|4795.5|4796.1|4793.1|4801.8|4798.8|4795.5|4792.5|0
1591074000000|2020-06-02 05:00:00|4796.7|4793.7|4803.2|4800.2|4808.1|4805.1|4796.7|4793.7|0
1591077600000|2020-06-02 06:00:00|4804.1|4801.1|4800.5|4798.5|4804.6|4801.1|4787.3|4785.3|1269
1591081200000|2020-06-02 07:00:00|4800|4799|4829.3|4828.3|4840.8|4839.8|4794.5|4793.5|12216
1591084800000|2020-06-02 08:00:00|4829.8|4828.8|4855.1|4854.1|4865.6|4864.6|4822.6|4821.6|7080
1591088400000|2020-06-02 09:00:00|4854.8|4853.8|4849.3|4848.3|4859.8|4858.8|4841.6|4840.6|6579
1591092000000|2020-06-02 10:00:00|4849.1|4848.1|4863.6|4862.6|4868.6|4867.6|4847.6|4846.6|4652
1591095600000|2020-06-02 11:00:00|4863.3|4862.3|4858.9|4857.9|4866.6|4865.6|4856.6|4855.6|3272
1591099200000|2020-06-02 12:00:00|4857.9|4856.9|4845.4|4844.4|4861.9|4860.9|4834.9|4833.9|4806
1591102800000|2020-06-02 13:00:00|4845.6|4844.6|4863.9|4862.9|4866.6|4865.6|4836.9|4835.9|6217
1591106400000|2020-06-02 14:00:00|4864.1|4863.1|4864.9|4863.9|4880.7|4879.7|4854.2|4853.2|7591
1591110000000|2020-06-02 15:00:00|4865.2|4864.2|4853.7|4851.7|4866.2|4865.2|4843.4|4841.4|19050
1591113600000|2020-06-02 16:00:00|4853.9|4851.9|4860.7|4858.7|4861.9|4859.9|4851.9|4849.9|1717
1591117200000|2020-06-02 17:00:00|4860.9|4858.9|4864.9|4862.9|4868.4|4866.4|4859.4|4857.4|936
1591120800000|2020-06-02 18:00:00|4864.7|4862.7|4867.2|4865.2|4869.4|4867.4|4857.4|4855.4|814
1591124400000|2020-06-02 19:00:00|4867.9|4865.9|4881.4|4879.4|4882.7|4880.7|4860.2|4858.2|1742
1591128000000|2020-06-02 20:00:00|4882.3|4878.3|4878.2|4874.2|4882.4|4878.4|4871.9|4867.9|0
1591131600000|2020-06-02 21:00:00|4878.1|4874.1|4889.1|4885.1|4890.2|4886.2|4878.1|4874.1|0
1591135200000|2020-06-02 22:00:00|4889.3|4885.3|4889.8|4885.8|4892|4888|4882.1|4878.1|0
1591138800000|2020-06-02 23:00:00|4889.4|4885.4|4895|4892|4912.7|4909.7|4889.4|4885.4|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4908.2|4905.2|4909.9|4906.9|4891.6|4888.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4908.6|4905.6|4917.4|4914.4|4902.6|4899.6|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4900.3|4897.3|4911.7|4908.7|4898.3|4895.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4907.8|4904.8|4915.7|4912.7|4900.3|4897.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4912.5|4909.5|4914.5|4911.5|4906.2|4903.2|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4915.9|4912.9|4919.5|4916.5|4903.8|4900.8|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4921.9|4919.9|4930.7|4928.7|4915.3|4911.9|3201
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4940.8|4939.8|4943.1|4942.1|4909.4|4908.4|11312
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4945.8|4944.8|4952.1|4951.1|4927.3|4926.3|6324
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4956.8|4955.8|4963.3|4962.3|4937.8|4936.8|4608
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4942.3|4941.3|4964.1|4963.1|4941.8|4940.8|5873
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.2|4945.2|4955.3|4954.3|4938.8|4937.8|4868
1591185600000|2020-06-03 12:00:00|4946|4945|4964.7|4963.7|4969.7|4968.7|4941.2|4940.2|4812
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4983.3|4982.3|4990.2|4989.2|4962|4961|9165
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4998.6|4997.6|5016.1|5015.1|4982.3|4981.3|12151
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5020.1|5018.1|5028.9|5027.9|4997.6|4996.6|14054
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5009.6|5007.6|5024.1|5022.1|5008.9|5006.9|1647
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5021.1|5019.1|5021.9|5019.9|5010.1|5008.1|701
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5039.6|5037.6|5043.1|5041.1|5019.9|5017.9|1105
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5033.1|5031.1|5045.6|5043.6|5030.1|5028.1|1881
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5033.8|5029.8|5036.8|5032.8|5023.6|5019.6|0
1591218000000|2020-06-03 21:00:00|5034|5030|5034.7|5030.7|5035.1|5031.1|5033.8|5029.8|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5029.8|5025.8|5036|5032|5018.5|5014.5|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5045.1|5042.1|5051.6|5048.6|5029.3|5025.3|0
1591228800000|2020-06-04 00:00:00|5045.2|5042.2|5019.1|5016.1|5047.6|5044.6|5014.3|5011.3|0
1591232400000|2020-06-04 01:00:00|5019.4|5016.4|5007.8|5004.8|5023.4|5020.4|5007.6|5004.6|0
1591236000000|2020-06-04 02:00:00|5007.7|5004.7|4995.8|4992.8|5007.9|5004.9|4993.8|4990.8|0
1591239600000|2020-06-04 03:00:00|4996|4993|5009.7|5006.7|5010|5007|4993.3|4990.3|0
1591243200000|2020-06-04 04:00:00|5009.8|5006.8|5020|5017|5020.2|5017.2|5009.8|5006.8|0
1591246800000|2020-06-04 05:00:00|5020.1|5017.1|5014.3|5011.3|5026.9|5023.9|5012.2|5009.2|0
1591250400000|2020-06-04 06:00:00|5015|5012|4991.1|4989.1|5019.2|5016.2|4989.4|4987.4|2451
1591254000000|2020-06-04 07:00:00|4990.6|4989.6|5015|5014|5015.5|5014.5|4984.4|4983.4|10934
1591257600000|2020-06-04 08:00:00|5016.5|5015.5|5004.2|5003.2|5021.2|5020.2|5002.5|5001.5|7136
1591261200000|2020-06-04 09:00:00|5004.5|5003.5|4980.5|4979.5|5007.7|5006.7|4974.2|4973.2|4638
1591264800000|2020-06-04 10:00:00|4980.7|4979.7|4992.5|4991.5|5004|5003|4978|4977|5227
1591268400000|2020-06-04 11:00:00|4992.2|4991.2|5032.5|5031.5|5054|5053|4989|4988|7074
1591272000000|2020-06-04 12:00:00|5032.3|5031.3|4986.5|4985.5|5037.5|5036.5|4964.5|4963.5|8676
1591275600000|2020-06-04 13:00:00|4986.8|4985.8|5028.8|5027.8|5034|5033|4986.3|4985.3|7282
1591279200000|2020-06-04 14:00:00|5029|5028|5021.4|5020.4|5036.8|5035.8|5012.1|5011.1|7345
1591282800000|2020-06-04 15:00:00|5021.6|5020.6|5005.1|5003.1|5025.4|5024.4|4999.4|4998.4|9201
1591286400000|2020-06-04 16:00:00|5005.4|5003.4|4991.1|4989.1|5008.1|5006.1|4990.4|4988.4|1810
1591290000000|2020-06-04 17:00:00|4991.4|4989.4|5010.1|5008.1|5011.9|5009.9|4990.1|4988.1|577
1591293600000|2020-06-04 18:00:00|5009.6|5007.6|4998.4|4996.4|5012.1|5010.1|4998.4|4996.4|537
1591297200000|2020-06-04 19:00:00|4997.4|4995.4|4999.9|4997.9|5002.1|5000.1|4979.9|4977.9|1751
1591300800000|2020-06-04 20:00:00|4999.7|4995.7|5010.2|5006.2|5014.9|5010.9|4998.7|4994.7|2
1591304400000|2020-06-04 21:00:00|5010.3|5006.3|5007.3|5003.3|5010.9|5006.9|5007|5003|0
1591308000000|2020-06-04 22:00:00|5007.1|5003.1|5009.5|5005.5|5017.1|5013.1|5005.4|5001.4|0
1591311600000|2020-06-04 23:00:00|5009.6|5005.6|5000.3|4997.3|5013.9|5010.9|4999.7|4996.7|0
1591315200000|2020-06-05 00:00:00|5000.8|4997.8|5001.7|4998.7|5011.1|5008.1|4995.1|4992.1|0
1591318800000|2020-06-05 01:00:00|5002.3|4999.3|5007.5|5004.5|5012.2|5009.2|4997.1|4994.1|0
1591322400000|2020-06-05 02:00:00|5007.6|5004.6|5017.9|5014.9|5022.7|5019.7|5004.5|5001.5|0
1591326000000|2020-06-05 03:00:00|5018|5015|5036|5033|5039.1|5036.1|5017.9|5014.9|0
1591329600000|2020-06-05 04:00:00|5036.1|5033.1|5050.9|5047.9|5055.2|5052.2|5035.8|5032.8|0
1591333200000|2020-06-05 05:00:00|5050.8|5047.8|5065.7|5062.7|5072.8|5069.8|5039.6|5036.6|0
1591336800000|2020-06-05 06:00:00|5065.9|5062.9|5065.6|5063.6|5082.9|5080.9|5057.1|5055.1|2525
1591340400000|2020-06-05 07:00:00|5065.4|5063.4|5137.1|5136.1|5137.9|5136.9|5060.4|5059.4|12096
1591344000000|2020-06-05 08:00:00|5136.9|5135.9|5112.6|5111.6|5141.1|5140.1|5106.6|5105.6|8047
1591347600000|2020-06-05 09:00:00|5112.9|5111.9|5129.1|5128.1|5129.6|5128.6|5096.1|5095.1|4467
1591351200000|2020-06-05 10:00:00|5129.4|5128.4|5096.9|5095.9|5129.4|5128.4|5092.1|5091.1|3567
1591354800000|2020-06-05 11:00:00|5097.4|5096.4|5107.5|5106.5|5114.6|5113.6|5095.4|5094.4|3046
1591358400000|2020-06-05 12:00:00|5107.8|5106.8|5156.5|5155.5|5172|5171|5097.3|5096.3|10039
1591362000000|2020-06-05 13:00:00|5156.3|5155.3|5168.5|5167.5|5191.5|5190.5|5150.5|5149.5|11093
1591365600000|2020-06-05 14:00:00|5168|5167|5171.2|5170.2|5190.5|5189.5|5156.2|5155.2|8872
1591369200000|2020-06-05 15:00:00|5171|5170|5188.1|5186.1|5201.1|5199.1|5169|5168|14477
1591372800000|2020-06-05 16:00:00|5188.4|5186.4|5183.6|5181.6|5189.6|5187.6|5172.4|5170.4|2082
1591376400000|2020-06-05 17:00:00|5183.9|5181.9|5176.6|5174.6|5184.9|5182.9|5175.4|5173.4|575
1591380000000|2020-06-05 18:00:00|5176.4|5174.4|5166.6|5164.6|5182.4|5180.4|5163.6|5161.6|1187
1591383600000|2020-06-05 19:00:00|5166.9|5164.9|5168.6|5166.6|5170.9|5168.9|5154.6|5152.6|1927
1591387200000|2020-06-05 20:00:00|5169|5164.6|5174.2|5170.2|5187.9|5183.9|5155.1|5151.1|0
1591567200000|2020-06-07 22:00:00|5198.2|5194.2|5205.8|5201.8|5217.6|5213.6|5196.6|5192.6|10
1591570800000|2020-06-07 23:00:00|5205.5|5201.5|5217.5|5214.5|5223.2|5220.2|5204.3|5200.3|0
1591574400000|2020-06-08 00:00:00|5217.4|5214.4|5201.1|5198.1|5218.7|5215.7|5193.9|5190.9|0
1591578000000|2020-06-08 01:00:00|5201|5198|5185|5182|5206|5203|5184.8|5181.8|0
1591581600000|2020-06-08 02:00:00|5185.5|5182.5|5197.6|5194.6|5203.8|5200.8|5179.8|5176.8|0
1591585200000|2020-06-08 03:00:00|5197.5|5194.5|5191.5|5188.5|5207.7|5204.7|5191.1|5188.1|0
1591588800000|2020-06-08 04:00:00|5191.4|5188.4|5192|5189|5194.1|5191.1|5186|5183|0
1591592400000|2020-06-08 05:00:00|5191.9|5188.9|5184.5|5181.5|5196.7|5193.7|5175.2|5172.2|0
1591596000000|2020-06-08 06:00:00|5185.3|5182.3|5163.9|5161.9|5185.9|5182.6|5161.1|5159.1|2133
1591599600000|2020-06-08 07:00:00|5163.4|5162.4|5155.9|5154.9|5186.1|5185.1|5137.4|5136.4|10435
1591603200000|2020-06-08 08:00:00|5156.1|5155.1|5189.9|5188.9|5190.9|5189.9|5153.9|5152.9|3780
1591606800000|2020-06-08 09:00:00|5189.6|5188.6|5175.6|5174.6|5198.6|5197.6|5171.6|5170.6|3948
1591610400000|2020-06-08 10:00:00|5175.4|5174.4|5170.4|5169.4|5185.6|5184.6|5166.4|5165.4|2852
1591614000000|2020-06-08 11:00:00|5170.1|5169.1|5199.5|5198.5|5201.8|5200.8|5170.1|5169.1|3229
1591617600000|2020-06-08 12:00:00|5199.3|5198.3|5198.8|5197.8|5214.3|5213.3|5189.5|5188.5|3401
1591621200000|2020-06-08 13:00:00|5199|5198|5195|5194|5206|5205|5183.3|5182.3|5803
1591624800000|2020-06-08 14:00:00|5195.8|5194.8|5169.8|5168.8|5197.5|5196.5|5158.8|5157.8|8492
1591628400000|2020-06-08 15:00:00|5170.1|5169.1|5177.8|5175.8|5189.1|5188.1|5168.3|5167.3|9970
1591632000000|2020-06-08 16:00:00|5178.1|5176.1|5180.8|5178.8|5184.8|5182.8|5174.6|5172.6|807
1591635600000|2020-06-08 17:00:00|5181.1|5179.1|5193.1|5191.1|5195.1|5193.1|5181.1|5179.1|477
1591639200000|2020-06-08 18:00:00|5193.6|5191.6|5200.6|5198.6|5201.8|5199.8|5192.3|5190.3|334
1591642800000|2020-06-08 19:00:00|5200.3|5198.3|5231.6|5229.6|5231.6|5229.6|5197.6|5195.6|1201
1591646400000|2020-06-08 20:00:00|5232.5|5228.5|5225.9|5221.9|5232.5|5228.5|5219.1|5215.1|0
1591650000000|2020-06-08 21:00:00|5226|5222|5226.8|5222.8|5227.2|5223.2|5225.5|5221.5|0
1591653600000|2020-06-08 22:00:00|5227.3|5223.3|5217.6|5213.6|5229.5|5225.5|5216.5|5212.5|0
1591657200000|2020-06-08 23:00:00|5217.7|5213.7|5219|5216|5224.2|5221.2|5216.1|5213.1|0
1591660800000|2020-06-09 00:00:00|5219.1|5216.1|5209.2|5206.2|5233.9|5230.9|5205.8|5202.8|0
1591664400000|2020-06-09 01:00:00|5209.1|5206.1|5219.6|5216.6|5219.7|5216.7|5198.5|5195.5|0
1591668000000|2020-06-09 02:00:00|5219.7|5216.7|5209.9|5206.9|5221.3|5218.3|5205|5202|0
1591671600000|2020-06-09 03:00:00|5209.8|5206.8|5210.4|5207.4|5213|5210|5203.9|5200.9|0
1591675200000|2020-06-09 04:00:00|5210.6|5207.6|5210.8|5207.8|5215.4|5212.4|5205.8|5202.8|0
1591678800000|2020-06-09 05:00:00|5210.9|5207.9|5218.3|5215.3|5229.2|5226.2|5210.9|5207.9|0
1591682400000|2020-06-09 06:00:00|5219|5216|5190.8|5188.8|5222.1|5220.1|5188.3|5186.3|2047
1591686000000|2020-06-09 07:00:00|5190.3|5189.3|5136.2|5135.2|5204.6|5203.6|5126.9|5125.9|13093
1591689600000|2020-06-09 08:00:00|5136.4|5135.4|5069.7|5068.7|5149.7|5148.7|5060.7|5059.7|10707
1591693200000|2020-06-09 09:00:00|5070.2|5069.2|5081.9|5080.9|5104.7|5103.7|5069.7|5068.7|8796
1591696800000|2020-06-09 10:00:00|5082.2|5081.2|5074.4|5073.4|5089.9|5088.9|5052.9|5051.9|8889
1591700400000|2020-06-09 11:00:00|5075.2|5074.2|5100.8|5099.8|5110.6|5109.6|5074.7|5073.7|6259
1591704000000|2020-06-09 12:00:00|5100.6|5099.6|5090.8|5089.8|5118.6|5117.6|5090.8|5089.8|7286
1591707600000|2020-06-09 13:00:00|5090.1|5089.1|5092.3|5091.3|5105.3|5104.3|5084.8|5083.8|5648
1591711200000|2020-06-09 14:00:00|5092.1|5091.1|5114.7|5113.7|5124.2|5123.2|5080.2|5079.2|9498
1591714800000|2020-06-09 15:00:00|5113.9|5112.9|5087.7|5085.7|5119.2|5118.2|5084.9|5082.9|14719
1591718400000|2020-06-09 16:00:00|5088.2|5086.2|5100.4|5098.4|5100.9|5098.9|5077.2|5075.2|1385
1591722000000|2020-06-09 17:00:00|5100.2|5098.2|5108.4|5106.4|5113.7|5111.7|5095.7|5093.7|1508
1591725600000|2020-06-09 18:00:00|5107.9|5105.9|5106.4|5104.4|5110.9|5108.9|5097.7|5095.7|863
1591729200000|2020-06-09 19:00:00|5106.2|5104.2|5098.4|5096.4|5116.9|5114.9|5093.2|5091.2|1762
1591732800000|2020-06-09 20:00:00|5099|5094.4|5095.3|5091.3|5107.1|5103.1|5088.8|5084.8|0
1591736400000|2020-06-09 21:00:00|5094.9|5090.9|5098.4|5094.4|5100.7|5096.7|5094.3|5090.3|0
1591740000000|2020-06-09 22:00:00|5098.5|5094.5|5110.4|5106.4|5113.2|5109.2|5097.5|5093.5|0
1591743600000|2020-06-09 23:00:00|5110.5|5106.5|5119|5116|5120.9|5117.9|5102.3|5099.3|0
1591747200000|2020-06-10 00:00:00|5119.1|5116.1|5122.9|5119.9|5123|5120|5108.1|5105.1|0
1591750800000|2020-06-10 01:00:00|5123|5120|5138.5|5135.5|5141.4|5138.4|5114|5111|0
1591754400000|2020-06-10 02:00:00|5138.6|5135.6|5131.5|5128.5|5142.9|5139.9|5125.1|5122.1|0
1591758000000|2020-06-10 03:00:00|5131.4|5128.4|5129.9|5126.9|5135.6|5132.6|5124.9|5121.9|0
1591761600000|2020-06-10 04:00:00|5129.6|5126.6|5128.6|5125.6|5129.9|5126.9|5121.7|5118.7|0
1591765200000|2020-06-10 05:00:00|5128.7|5125.7|5136.8|5133.8|5144.4|5141.4|5128.7|5125.7|0
1591768800000|2020-06-10 06:00:00|5135.7|5132.7|5116.4|5114.4|5138.4|5136.4|5115.7|5113.7|1436
1591772400000|2020-06-10 07:00:00|5115.9|5113.9|5138.6|5137.6|5154.4|5153.4|5114.9|5113.9|9959
1591776000000|2020-06-10 08:00:00|5138.1|5137.1|5108.1|5107.1|5143.8|5142.8|5105.3|5104.3|6357
1591779600000|2020-06-10 09:00:00|5108.3|5107.3|5078.8|5077.8|5108.6|5107.6|5072.8|5071.8|5059
1591783200000|2020-06-10 10:00:00|5078.6|5077.6|5078.1|5077.1|5084.1|5083.1|5050.8|5049.8|4301
1591786800000|2020-06-10 11:00:00|5078.8|5077.8|5084.9|5083.9|5090.7|5089.7|5063.1|5062.1|2672
1591790400000|2020-06-10 12:00:00|5084.7|5083.7|5104.9|5103.9|5107.4|5106.4|5083.4|5082.4|3514
1591794000000|2020-06-10 13:00:00|5104.7|5103.7|5072.9|5071.9|5107.2|5106.2|5062.7|5061.7|4452
1591797600000|2020-06-10 14:00:00|5073.2|5072.2|5055.1|5054.1|5079.9|5078.9|5043.6|5042.6|6263
1591801200000|2020-06-10 15:00:00|5054.6|5053.6|5057.6|5055.6|5073.6|5072.6|5047.8|5045.8|9971
1591804800000|2020-06-10 16:00:00|5057.3|5055.3|5062.8|5060.8|5065.1|5063.1|5054.1|5052.1|1813
1591808400000|2020-06-10 17:00:00|5062.6|5060.6|5052.6|5050.6|5063.3|5061.3|5051.8|5049.8|566
1591812000000|2020-06-10 18:00:00|5052.3|5050.3|5041.1|5039.1|5084.6|5082.6|5029.3|5027.3|3800
1591815600000|2020-06-10 19:00:00|5040.8|5038.8|5038.6|5036.6|5057.6|5055.6|5026.1|5024.1|2033
1591819200000|2020-06-10 20:00:00|5038.1|5034.1|5025.7|5021.7|5041.6|5037.6|5022.7|5018.7|0
1591822800000|2020-06-10 21:00:00|5025.8|5021.8|5025.3|5021.3|5027.7|5023.7|5025.1|5021.1|0
1591826400000|2020-06-10 22:00:00|5026.2|5022.2|5001.2|4997.2|5035.7|5031.7|4995.9|4991.9|0
1591830000000|2020-06-10 23:00:00|5001.1|4997.1|4987.7|4984.7|5011.1|5007.1|4982.1|4979.1|0
1591833600000|2020-06-11 00:00:00|4987.8|4984.8|5017.9|5014.9|5026|5023|4984.9|4981.9|0
1591837200000|2020-06-11 01:00:00|5018|5015|5020.2|5017.2|5032.4|5029.4|5017.2|5014.2|0
1591840800000|2020-06-11 02:00:00|5020.1|5017.1|5009.8|5006.8|5020.2|5017.2|5009.4|5006.4|0
1591844400000|2020-06-11 03:00:00|5009.7|5006.7|4983.5|4980.5|5011.2|5008.2|4977.9|4974.9|0
1591848000000|2020-06-11 04:00:00|4983.3|4980.3|4979.5|4976.5|4992|4989|4957|4954|0
1591851600000|2020-06-11 05:00:00|4979.4|4976.4|4956.2|4953.2|4982.7|4979.7|4945|4942|0
1591855200000|2020-06-11 06:00:00|4955.5|4952.5|4953.8|4951.8|4965.8|4963.8|4948.6|4946.6|2691
1591858800000|2020-06-11 07:00:00|4953.3|4952.3|4901.9|4900.9|4955.3|4954.3|4894.8|4893.8|14810
1591862400000|2020-06-11 08:00:00|4902.1|4901.1|4902.6|4901.6|4928.6|4927.6|4897.4|4896.4|6663
1591866000000|2020-06-11 09:00:00|4902.9|4901.9|4953.1|4952.1|4955.6|4954.6|4899.1|4898.1|5792
1591869600000|2020-06-11 10:00:00|4952.9|4951.9|4941.6|4940.6|4958.4|4957.4|4935.6|4934.6|4008
1591873200000|2020-06-11 11:00:00|4941.9|4940.9|4905.3|4904.3|4945.6|4944.6|4896.8|4895.8|4065
1591876800000|2020-06-11 12:00:00|4905.1|4904.1|4893.1|4892.1|4912.6|4911.6|4885.1|4884.1|4610
1591880400000|2020-06-11 13:00:00|4891.8|4890.8|4895.3|4894.3|4902.3|4901.3|4872.3|4871.3|9570
1591884000000|2020-06-11 14:00:00|4895.8|4894.8|4839.9|4838.9|4901.6|4900.6|4837.2|4836.2|10373
1591887600000|2020-06-11 15:00:00|4839.7|4838.7|4812.2|4810.2|4854.7|4853.7|4800.2|4798.2|25959
1591891200000|2020-06-11 16:00:00|4811.9|4809.9|4772.7|4770.7|4813.4|4811.4|4766.2|4764.2|5450
1591894800000|2020-06-11 17:00:00|4771.9|4769.9|4795.9|4793.9|4801.4|4799.4|4769.7|4767.7|2929
1591898400000|2020-06-11 18:00:00|4795.2|4793.2|4754.4|4752.4|4797.4|4795.4|4748.4|4746.4|2653
1591902000000|2020-06-11 19:00:00|4754.2|4752.2|4740.2|4738.2|4762.7|4760.7|4731.2|4729.2|2393
1591905600000|2020-06-11 20:00:00|4743.2|4739.2|4764.1|4760.1|4770.7|4766.7|4723|4719|0
1591909200000|2020-06-11 21:00:00|4763.9|4759.9|4763.6|4759.6|4768.8|4764.8|4761.5|4757.5|0
1591912800000|2020-06-11 22:00:00|4762.9|4758.9|4787|4783|4787.9|4783.9|4742.6|4738.6|0
1591916400000|2020-06-11 23:00:00|4787.3|4783.3|4790.5|4787.5|4798.3|4795.3|4770.9|4767.9|0
1591920000000|2020-06-12 00:00:00|4790.2|4787.2|4761.2|4758.2|4798|4795|4756.2|4753.2|0
1591923600000|2020-06-12 01:00:00|4761.1|4758.1|4788.8|4785.8|4788.8|4785.8|4740.9|4737.9|0
1591927200000|2020-06-12 02:00:00|4788.7|4785.7|4797.7|4794.7|4811.4|4808.4|4785.4|4782.4|0
1591930800000|2020-06-12 03:00:00|4797.8|4794.8|4801|4798|4810|4807|4784.3|4781.3|0
1591934400000|2020-06-12 04:00:00|4801.1|4798.1|4801.9|4798.9|4812.5|4809.5|4794|4791|0
1591938000000|2020-06-12 05:00:00|4801.8|4798.8|4807.7|4804.7|4810.8|4807.8|4790.8|4787.8|0
1591941600000|2020-06-12 06:00:00|4808.2|4805.2|4770.9|4768.9|4816.9|4814.9|4767.7|4765.7|3330
1591945200000|2020-06-12 07:00:00|4770.4|4769.4|4833.1|4832.1|4855.7|4854.7|4757.9|4756.9|17461
1591948800000|2020-06-12 08:00:00|4832.9|4831.9|4902.1|4901.1|4904.1|4903.1|4826.9|4825.9|10017
1591952400000|2020-06-12 09:00:00|4902.4|4901.4|4933.9|4932.9|4935.6|4934.6|4888.6|4887.6|7509
1591956000000|2020-06-12 10:00:00|4934.1|4933.1|4897.1|4896.1|4942.6|4941.6|4889.6|4888.6|6063
1591959600000|2020-06-12 11:00:00|4899.1|4898.1|4892.8|4891.8|4924.4|4923.4|4888.8|4887.8|5040
1591963200000|2020-06-12 12:00:00|4892.1|4891.1|4896.3|4895.3|4906.3|4905.3|4864.1|4863.1|4822
1591966800000|2020-06-12 13:00:00|4896.1|4895.1|4891.1|4890.1|4918.8|4917.8|4884.6|4883.6|7296
1591970400000|2020-06-12 14:00:00|4891.3|4890.3|4841.1|4840.1|4904.8|4903.8|4841.1|4840.1|11083
1591974000000|2020-06-12 15:00:00|4840.3|4839.3|4867.6|4865.6|4868.1|4866.1|4810.8|4809.8|20450
1591977600000|2020-06-12 16:00:00|4867.3|4865.3|4854.8|4852.8|4879.6|4877.6|4839.3|4837.3|4379
1591981200000|2020-06-12 17:00:00|4856.1|4854.1|4795.8|4793.8|4856.8|4854.8|4793.8|4791.8|2901
1591984800000|2020-06-12 18:00:00|4796.1|4794.1|4837.3|4835.3|4838.8|4836.8|4793.1|4791.1|1952
1591988400000|2020-06-12 19:00:00|4837.1|4835.1|4858.3|4856.3|4870.1|4868.1|4823.6|4821.6|2084
1591992000000|2020-06-12 20:00:00|4859.1|4855.1|4848.1|4844.1|4864.1|4860.1|4838.1|4834.1|0
1592172000000|2020-06-14 22:00:00|4795.1|4791.1|4806.4|4802.4|4809.9|4805.9|4758.3|4754.3|0
1592175600000|2020-06-14 23:00:00|4806.5|4802.5|4788.7|4785.7|4808.2|4804.2|4775.3|4772.3|0
1592179200000|2020-06-15 00:00:00|4788.8|4785.8|4788.4|4785.4|4812.5|4809.5|4787.7|4784.7|0
1592182800000|2020-06-15 01:00:00|4788.9|4785.9|4796.6|4793.6|4800.9|4797.9|4780.1|4777.1|0
1592186400000|2020-06-15 02:00:00|4796.5|4793.5|4784|4781|4805.1|4802.1|4783.9|4780.9|0
1592190000000|2020-06-15 03:00:00|4784.1|4781.1|4794|4791|4799.5|4796.5|4784|4781|0
1592193600000|2020-06-15 04:00:00|4794.1|4791.1|4772.4|4769.4|4795.4|4792.4|4772.3|4769.3|0
1592197200000|2020-06-15 05:00:00|4772.5|4769.5|4702.1|4699.1|4772.5|4769.5|4700.4|4697.4|0
1592200800000|2020-06-15 06:00:00|4701.8|4698.8|4719.6|4717.6|4722.6|4720.6|4683.3|4681.3|5517
1592204400000|2020-06-15 07:00:00|4720.6|4719.6|4704.7|4703.7|4732.3|4731.3|4692.1|4691.1|16680
1592208000000|2020-06-15 08:00:00|4704.9|4703.9|4779.9|4778.9|4785.9|4784.9|4691.7|4690.7|15246
1592211600000|2020-06-15 09:00:00|4779.7|4778.7|4802.9|4801.9|4805.9|4804.9|4750.9|4749.9|7967
1592215200000|2020-06-15 10:00:00|4802.7|4801.7|4775.9|4774.9|4818.4|4817.4|4766.4|4765.4|13584
1592218800000|2020-06-15 11:00:00|4776.2|4775.2|4795.3|4794.3|4811.1|4810.1|4771.7|4770.7|11565
1592222400000|2020-06-15 12:00:00|4794.8|4793.8|4798.8|4797.8|4809.3|4808.3|4780.6|4779.6|9182
1592226000000|2020-06-15 13:00:00|4798.6|4797.6|4787.8|4786.8|4809.6|4808.6|4763.8|4762.8|36688
1592229600000|2020-06-15 14:00:00|4788.1|4787.1|4818.3|4817.3|4835.1|4834.1|4778.3|4777.3|21915
1592233200000|2020-06-15 15:00:00|4817.8|4816.8|4823.8|4821.8|4843.3|4842.3|4813.3|4811.3|19898
1592236800000|2020-06-15 16:00:00|4823.6|4821.6|4847.3|4845.3|4847.6|4845.6|4820.1|4818.1|2311
1592240400000|2020-06-15 17:00:00|4847.6|4845.6|4843.3|4841.3|4856.8|4854.8|4842.1|4840.1|1698
1592244000000|2020-06-15 18:00:00|4843.6|4841.6|4875.1|4873.1|4889.6|4887.6|4843.3|4841.3|2463
1592247600000|2020-06-15 19:00:00|4874.8|4872.8|4880.1|4878.1|4889.6|4887.6|4850.1|4848.1|1943
1592251200000|2020-06-15 20:00:00|4882.2|4878.2|4897.3|4893.3|4899|4895|4876|4872|0
1592254800000|2020-06-15 21:00:00|4897.5|4893.5|4898.6|4894.6|4900.5|4896.5|4896.1|4892.1|0
1592258400000|2020-06-15 22:00:00|4898.9|4894.9|4901.6|4897.6|4914.1|4910.1|4887.5|4883.5|0
1592262000000|2020-06-15 23:00:00|4901.7|4897.7|4929.7|4926.7|4930.9|4927.9|4886.3|4883.3|0
1592265600000|2020-06-16 00:00:00|4929.5|4926.5|4923.6|4920.6|4934.1|4931.1|4913.3|4910.3|0
1592269200000|2020-06-16 01:00:00|4923.7|4920.7|4933.5|4930.5|4940.7|4937.7|4923.5|4920.5|0
1592272800000|2020-06-16 02:00:00|4933.4|4930.4|4974.4|4971.4|4978.9|4975.9|4932|4929|0
1592276400000|2020-06-16 03:00:00|4974.7|4971.7|4966.3|4963.3|4975.3|4972.3|4963.3|4960.3|0
1592280000000|2020-06-16 04:00:00|4966.2|4963.2|4957.6|4954.6|4968.1|4965.1|4953|4950|0
1592283600000|2020-06-16 05:00:00|4957.9|4954.9|4957.9|4954.9|4974.3|4971.3|4957.5|4954.5|0
1592287200000|2020-06-16 06:00:00|4957.7|4954.7|4933.6|4931.6|4962.3|4960.3|4931.8|4929.8|5406
1592290800000|2020-06-16 07:00:00|4933.1|4932.1|4904|4903|4950.8|4949.8|4901.8|4900.8|25285
1592294400000|2020-06-16 08:00:00|4904.3|4903.3|4921.3|4920.3|4928.5|4927.5|4886.5|4885.5|18104
1592298000000|2020-06-16 09:00:00|4921.5|4920.5|4924|4923|4932|4931|4907|4906|20101
1592301600000|2020-06-16 10:00:00|4923.8|4922.8|4943|4942|4949|4948|4917.5|4916.5|20218
1592305200000|2020-06-16 11:00:00|4944|4943|4954.1|4953.1|4954.9|4953.9|4933.8|4932.8|12222
1592308800000|2020-06-16 12:00:00|4954.4|4953.4|4991.1|4990.1|4998.4|4997.4|4951.6|4950.6|13459
1592312400000|2020-06-16 13:00:00|4991.4|4990.4|4983.4|4982.4|4994.6|4993.6|4964.1|4963.1|11030
1592316000000|2020-06-16 14:00:00|4983.1|4982.1|4920.9|4919.9|5007.9|5006.9|4912.9|4911.9|31194
1592319600000|2020-06-16 15:00:00|4919.2|4918.2|4957.7|4955.7|4967.2|4965.2|4892.4|4891.4|30100
1592323200000|2020-06-16 16:00:00|4957.2|4955.2|4966.9|4964.9|4973.7|4971.7|4941.9|4939.9|4976
1592326800000|2020-06-16 17:00:00|4965.9|4963.9|4958.9|4956.9|4972.7|4970.7|4952.2|4950.2|1412
1592330400000|2020-06-16 18:00:00|4958.4|4956.4|4958.9|4956.9|4975.4|4973.4|4946.4|4944.4|2106
1592334000000|2020-06-16 19:00:00|4959.2|4957.2|4949.9|4947.9|4960.2|4958.2|4929.7|4927.7|1144
1592337600000|2020-06-16 20:00:00|4951.1|4947.1|4954.1|4950.1|4959.4|4955.4|4946.9|4942.9|0
1592341200000|2020-06-16 21:00:00|4954|4950|4950.4|4946.4|4954.4|4950.4|4949|4945|0
1592344800000|2020-06-16 22:00:00|4949.3|4945.3|4950.8|4946.8|4951.8|4947.8|4927.2|4923.2|0
1592348400000|2020-06-16 23:00:00|4950.7|4946.7|4967.4|4964.4|4970.1|4967.1|4950.5|4946.5|0
1592352000000|2020-06-17 00:00:00|4967.3|4964.3|4960.2|4957.2|4967.7|4964.7|4943.1|4940.1|0
1592355600000|2020-06-17 01:00:00|4960.3|4957.3|4941|4938|4967.8|4964.8|4930.2|4927.2|0
1592359200000|2020-06-17 02:00:00|4941.1|4938.1|4932.2|4929.2|4945.8|4942.8|4918.5|4915.5|0
1592362800000|2020-06-17 03:00:00|4932.3|4929.3|4937.2|4934.2|4943|4940|4925.2|4922.2|0
1592366400000|2020-06-17 04:00:00|4937.3|4934.3|4954.8|4951.8|4964.2|4961.2|4936.5|4933.5|0
1592370000000|2020-06-17 05:00:00|4954.7|4951.7|4948.8|4945.8|4960.9|4957.9|4936.6|4933.6|0
1592373600000|2020-06-17 06:00:00|4949.3|4946.3|4961.4|4959.4|4984.7|4982.7|4945.7|4943.7|5114
1592377200000|2020-06-17 07:00:00|4960.9|4959.9|4995.6|4994.6|5014.1|5013.1|4951.4|4950.4|25160
1592380800000|2020-06-17 08:00:00|4995.1|4994.1|4989.9|4988.9|5006.1|5005.1|4979.1|4978.1|21883
1592384400000|2020-06-17 09:00:00|4990.1|4989.1|4958.6|4957.6|4992.9|4991.9|4955.4|4954.4|13922
1592388000000|2020-06-17 10:00:00|4959.1|4958.1|5010.6|5009.6|5010.6|5009.6|4953.9|4952.9|36648
1592391600000|2020-06-17 11:00:00|5010.1|5009.1|5004.1|5003.1|5018.1|5017.1|5000.1|4999.1|8173
1592395200000|2020-06-17 12:00:00|5004.4|5003.4|5016.6|5015.6|5027.6|5026.6|5001.6|5000.6|11068
1592398800000|2020-06-17 13:00:00|5016.9|5015.9|5000.6|4999.6|5022.1|5021.1|4990.6|4989.6|12796
1592402400000|2020-06-17 14:00:00|5000.4|4999.4|5009.8|5008.8|5011.6|5010.6|4967.3|4966.3|15113
1592406000000|2020-06-17 15:00:00|5009.6|5008.6|5002.6|5000.6|5013.8|5012.8|4988.1|4987.1|12904
1592409600000|2020-06-17 16:00:00|5002.8|5000.8|5006.6|5004.6|5009.3|5007.3|4992.8|4990.8|1192
1592413200000|2020-06-17 17:00:00|5006.3|5004.3|5002.6|5000.6|5010.8|5008.8|5002.6|5000.6|625
1592416800000|2020-06-17 18:00:00|5002.8|5000.8|4993.8|4991.8|5006.3|5004.3|4993.3|4991.3|604
1592420400000|2020-06-17 19:00:00|4993.6|4991.6|4980.1|4978.1|4996.3|4994.3|4970.1|4968.1|939
1592424000000|2020-06-17 20:00:00|4978.1|4974.1|4985.8|4981.8|4991.9|4987.9|4975.7|4971.7|0
1592427600000|2020-06-17 21:00:00|4985.7|4981.7|4980.9|4976.9|4986.1|4982.1|4979.4|4975.4|0
1592431200000|2020-06-17 22:00:00|4980.3|4976.3|4981.3|4977.3|4988.8|4984.8|4971|4967|0
1592434800000|2020-06-17 23:00:00|4981.6|4977.6|4960.7|4957.7|4987.7|4983.7|4959.4|4956.4|0
1592438400000|2020-06-18 00:00:00|4960.8|4957.8|4950.6|4947.6|4966.9|4963.9|4943.1|4940.1|0
1592442000000|2020-06-18 01:00:00|4950.8|4947.8|4931.8|4928.8|4959.2|4956.2|4910.5|4907.5|0
1592445600000|2020-06-18 02:00:00|4931.9|4928.9|4931.4|4928.4|4934.7|4931.7|4919.1|4916.1|0
1592449200000|2020-06-18 03:00:00|4931.6|4928.6|4964|4961|4968.8|4965.8|4929.9|4926.9|0
1592452800000|2020-06-18 04:00:00|4964.3|4961.3|4969.7|4966.7|4974.4|4971.4|4953.5|4950.5|0
1592456400000|2020-06-18 05:00:00|4969.8|4966.8|4959.8|4956.8|4975.5|4972.5|4951.2|4948.2|0
1592460000000|2020-06-18 06:00:00|4960.1|4957.1|4979.8|4977.8|4990.3|4988.3|4950.6|4948.6|1786
1592463600000|2020-06-18 07:00:00|4979.3|4978.3|4975.8|4974.8|4986.3|4985.3|4956.1|4955.1|7183
1592467200000|2020-06-18 08:00:00|4976|4975|5007|5006|5018.8|5017.8|4968|4967|18196
1592470800000|2020-06-18 09:00:00|5006.8|5005.8|4976.8|4975.8|5019.5|5018.5|4967.3|4966.3|11709
1592474400000|2020-06-18 10:00:00|4976.5|4975.5|4967.5|4966.5|4977.5|4976.5|4960|4959|4827
1592478000000|2020-06-18 11:00:00|4967.3|4966.3|4922.1|4921.1|4970|4969|4913.1|4912.1|10290
1592481600000|2020-06-18 12:00:00|4922.8|4921.8|4937.1|4936.1|4945.3|4944.3|4912.8|4911.8|3504
1592485200000|2020-06-18 13:00:00|4936.6|4935.6|4927.3|4926.3|4941.3|4940.3|4907.1|4906.1|5912
1592488800000|2020-06-18 14:00:00|4927.1|4926.1|4954.6|4953.6|4955.3|4954.3|4919.6|4918.6|4990
1592492400000|2020-06-18 15:00:00|4953.8|4952.8|4945.8|4943.8|4967.3|4966.3|4943.3|4941.3|7512
1592496000000|2020-06-18 16:00:00|4945.6|4943.6|4952.3|4950.3|4953.6|4951.6|4938.1|4936.1|1175
1592499600000|2020-06-18 17:00:00|4952.6|4950.6|4956.3|4954.3|4958.6|4956.6|4950.8|4948.8|742
1592503200000|2020-06-18 18:00:00|4956.1|4954.1|4938.1|4936.1|4956.6|4954.6|4938.1|4936.1|410
1592506800000|2020-06-18 19:00:00|4938.3|4936.3|4953.1|4951.1|4954.6|4952.6|4930.8|4928.8|373
1592510400000|2020-06-18 20:00:00|4952.9|4948.9|4944.3|4940.3|4954|4950|4940.4|4936.4|0
1592514000000|2020-06-18 21:00:00|4944.4|4940.4|4943.6|4939.6|4945.8|4941.8|4943.6|4939.6|0
1592517600000|2020-06-18 22:00:00|4943.3|4939.3|4956.4|4952.4|4957.2|4953.2|4941|4937|0
1592521200000|2020-06-18 23:00:00|4956.5|4952.5|4969.9|4966.9|4972.1|4969.1|4956.4|4952.4|0
1592524800000|2020-06-19 00:00:00|4970.3|4967.3|4948.9|4945.9|4970.3|4967.3|4936.4|4933.4|0
1592528400000|2020-06-19 01:00:00|4948.7|4945.7|4947.7|4944.7|4958.4|4955.4|4934.2|4931.2|0
1592532000000|2020-06-19 02:00:00|4947.8|4944.8|4961.1|4958.1|4961.2|4958.2|4943.3|4940.3|0
1592535600000|2020-06-19 03:00:00|4961|4958|4959.5|4956.5|4961.2|4958.2|4950.7|4947.7|0
1592539200000|2020-06-19 04:00:00|4959.6|4956.6|4954.9|4951.9|4962.6|4959.6|4953.4|4950.4|0
1592542800000|2020-06-19 05:00:00|4954.8|4951.8|4968.6|4965.6|4970|4967|4952|4949|0
1592546400000|2020-06-19 06:00:00|4968|4965|5000.6|4998.6|5004.8|5002.8|4963.6|4961.6|3058
1592550000000|2020-06-19 07:00:00|5000.8|4999.8|4998.5|4997.5|5011.8|5010.8|4986.3|4985.3|10897
1592553600000|2020-06-19 08:00:00|4998|4997|4999|4998|4999.5|4998.5|4985.5|4984.5|3561
1592557200000|2020-06-19 09:00:00|4998.8|4997.8|5018.5|5017.5|5030.5|5029.5|4994.5|4993.5|10449
1592560800000|2020-06-19 10:00:00|5018|5017|5023.5|5022.5|5032.5|5031.5|5012|5011|4123
1592564400000|2020-06-19 11:00:00|5024|5023|5032.2|5031.2|5032.7|5031.7|5016.5|5015.5|3511
1592568000000|2020-06-19 12:00:00|5032|5031|5037.5|5036.5|5041.7|5040.7|5027|5026|5985
1592571600000|2020-06-19 13:00:00|5037.2|5036.2|4999.2|4998.2|5039|5038|4997.7|4996.7|13401
1592575200000|2020-06-19 14:00:00|5000.2|4999.2|4993|4992|5016|5015|4989.5|4988.5|12303
1592578800000|2020-06-19 15:00:00|4993.2|4992.2|4972.6|4970.6|4996.7|4995.7|4971.1|4969.1|15979
1592582400000|2020-06-19 16:00:00|4971.9|4969.9|4954.6|4952.6|4973.4|4971.4|4926.4|4924.4|3733
1592586000000|2020-06-19 17:00:00|4954.4|4952.4|4926.6|4924.6|4954.4|4952.4|4926.6|4924.6|992
1592589600000|2020-06-19 18:00:00|4927.1|4925.1|4940.1|4938.1|4942.9|4940.9|4920.9|4918.9|1105
1592593200000|2020-06-19 19:00:00|4939.9|4937.9|4927.9|4925.9|4953.1|4951.1|4924.4|4922.4|967
1592596800000|2020-06-19 20:00:00|4928.7|4924.7|4887.1|4883.1|4929.1|4925.1|4885.6|4881.6|0
1592776800000|2020-06-21 22:00:00|4858.5|4854.5|4887.8|4883.8|4891.6|4887.6|4844.3|4840.3|0
1592780400000|2020-06-21 23:00:00|4888.2|4884.2|4889.9|4886.9|4891.6|4888.6|4872.5|4869.5|0
1592784000000|2020-06-22 00:00:00|4890|4887|4910.4|4907.4|4915.1|4912.1|4884.1|4881.1|0
1592787600000|2020-06-22 01:00:00|4910.5|4907.5|4925.3|4922.3|4940.6|4937.6|4910.4|4907.4|0
1592791200000|2020-06-22 02:00:00|4924.8|4921.8|4941.2|4938.2|4943.1|4940.1|4923.9|4920.9|0
1592794800000|2020-06-22 03:00:00|4941.1|4938.1|4949.4|4946.4|4960.8|4957.8|4936.6|4933.6|0
1592798400000|2020-06-22 04:00:00|4949.9|4946.9|4941.7|4938.7|4957.9|4954.9|4940.3|4937.3|0
1592802000000|2020-06-22 05:00:00|4941.6|4938.6|4933.4|4930.4|4944|4941|4929.1|4926.1|0
1592805600000|2020-06-22 06:00:00|4933.1|4930.1|4932.6|4930.6|4934.6|4932.6|4905.6|4903.6|1929
1592809200000|2020-06-22 07:00:00|4932.1|4931.1|4971.9|4970.9|4982.6|4981.6|4900.6|4899.6|13478
1592812800000|2020-06-22 08:00:00|4971.6|4970.6|4991.4|4990.4|4993.1|4992.1|4960.9|4959.9|4570
1592816400000|2020-06-22 09:00:00|4991.6|4990.6|4980.1|4979.1|5007.6|5006.6|4978.1|4977.1|4525
1592820000000|2020-06-22 10:00:00|4980.4|4979.4|4955.6|4954.6|4988.1|4987.1|4948.1|4947.1|3192
1592823600000|2020-06-22 11:00:00|4955.1|4954.1|4962.1|4961.1|4962.6|4961.6|4942.9|4941.9|2753
1592827200000|2020-06-22 12:00:00|4961.9|4960.9|4957.1|4956.1|4968.6|4967.6|4949.9|4948.9|3570
1592830800000|2020-06-22 13:00:00|4956.9|4955.9|4949.6|4948.6|4962.1|4961.1|4927.9|4926.9|4511
1592834400000|2020-06-22 14:00:00|4949.9|4948.9|4934.4|4933.4|4960.4|4959.4|4934.1|4933.1|4770
1592838000000|2020-06-22 15:00:00|4934.6|4933.6|4955.8|4953.8|4959.1|4957.1|4931.4|4930.4|11033
1592841600000|2020-06-22 16:00:00|4955.6|4953.6|4971.8|4969.8|4975.6|4973.6|4953.3|4951.3|1600
1592845200000|2020-06-22 17:00:00|4971.6|4969.6|4968.3|4966.3|4973.8|4971.8|4964.1|4962.1|499
1592848800000|2020-06-22 18:00:00|4968.6|4966.6|4979.3|4977.3|4979.8|4977.8|4959.6|4957.6|573
1592852400000|2020-06-22 19:00:00|4979.6|4977.6|4973.6|4971.6|4980.8|4978.8|4958.1|4956.1|644
1592856000000|2020-06-22 20:00:00|4975.7|4971.7|4982.3|4978.3|4989.1|4985.1|4973.1|4969.1|0
1592859600000|2020-06-22 21:00:00|4982.6|4978.6|4983.6|4979.6|4984.1|4980.1|4982.2|4978.2|0
1592863200000|2020-06-22 22:00:00|4984|4980|4996.9|4992.9|4998|4994|4979.8|4975.8|0
1592866800000|2020-06-22 23:00:00|4996.8|4992.8|5001.2|4998.2|5006.1|5003.1|4995.2|4991.2|0
1592870400000|2020-06-23 00:00:00|5001.1|4998.1|4999.9|4996.9|5001.3|4998.3|4987.9|4984.9|0
1592874000000|2020-06-23 01:00:00|4999.8|4996.8|4977.8|4974.8|5001.4|4998.4|4913|4910|0
1592877600000|2020-06-23 02:00:00|4981.2|4978.2|4987.1|4984.1|5004.9|5001.9|4966.1|4963.1|0
1592881200000|2020-06-23 03:00:00|4986.8|4983.8|4988|4985|4999.1|4996.1|4980.1|4977.1|0
1592884800000|2020-06-23 04:00:00|4987.8|4984.8|4987.5|4984.5|4999.9|4996.9|4982.6|4979.6|0
1592888400000|2020-06-23 05:00:00|4987.8|4984.8|4977.1|4974.1|4995.5|4992.5|4968.9|4965.9|0
1592892000000|2020-06-23 06:00:00|4976.4|4973.4|4984.3|4982.3|4989.6|4987.6|4960.3|4958.3|1773
1592895600000|2020-06-23 07:00:00|4983.8|4982.8|5037.5|5036.5|5037.7|5036.7|4962.3|4961.3|11985
1592899200000|2020-06-23 08:00:00|5037|5036|5015.2|5014.2|5038.5|5037.5|5014|5013|6121
1592902800000|2020-06-23 09:00:00|5015|5014|5023.5|5022.5|5030|5029|5009|5008|3399
1592906400000|2020-06-23 10:00:00|5023.2|5022.2|5033|5032|5037.2|5036.2|5019.2|5018.2|4810
1592910000000|2020-06-23 11:00:00|5032.7|5031.7|5041.7|5040.7|5043|5042|5020.7|5019.7|3596
1592913600000|2020-06-23 12:00:00|5041.5|5040.5|5034.2|5033.2|5047.5|5046.5|5028.5|5027.5|3441
1592917200000|2020-06-23 13:00:00|5034.5|5033.5|5008.2|5007.2|5037.7|5036.7|5006.2|5005.2|12363
1592920800000|2020-06-23 14:00:00|5008|5007|4993.6|4992.6|5015.9|5014.9|4986.1|4985.1|11424
1592924400000|2020-06-23 15:00:00|4994.1|4993.1|5010.4|5008.4|5027.9|5025.9|4987.9|4986.9|10472
1592928000000|2020-06-23 16:00:00|5011.4|5009.4|5008.6|5006.6|5014.1|5012.1|5003.6|5001.6|981
1592931600000|2020-06-23 17:00:00|5008.9|5006.9|5012.6|5010.6|5016.6|5014.6|5004.9|5002.9|1063
1592935200000|2020-06-23 18:00:00|5012.9|5010.9|5002.9|5000.9|5012.9|5010.9|5001.1|4999.1|553
1592938800000|2020-06-23 19:00:00|5003.1|5001.1|4990.9|4988.9|5006.6|5004.6|4984.6|4982.6|782
1592942400000|2020-06-23 20:00:00|4991.5|4987.5|4982.8|4978.8|5000|4996|4980.6|4976.6|0
1592946000000|2020-06-23 21:00:00|4982.7|4978.7|4988.1|4984.1|4989.6|4985.6|4981.2|4977.2|0
1592949600000|2020-06-23 22:00:00|4987.4|4983.4|4980.1|4976.1|4995.5|4991.5|4978.5|4974.5|0
1592953200000|2020-06-23 23:00:00|4979.7|4975.7|4982.9|4979.9|4990.8|4987.8|4976.6|4973.6|0
1592956800000|2020-06-24 00:00:00|4983|4980|5008.3|5005.3|5012.9|5009.9|4981.7|4978.7|0
1592960400000|2020-06-24 01:00:00|5008.4|5005.4|4993.3|4990.3|5015.5|5012.5|4991.1|4988.1|0
1592964000000|2020-06-24 02:00:00|4993.2|4990.2|4995.1|4992.1|5003.7|5000.7|4983.1|4980.1|0
1592967600000|2020-06-24 03:00:00|4995.2|4992.2|4999.7|4996.7|5008.4|5005.4|4991.1|4988.1|0
1592971200000|2020-06-24 04:00:00|4999.8|4996.8|5010.3|5007.3|5019.2|5016.2|4998.2|4995.2|0
1592974800000|2020-06-24 05:00:00|5010.2|5007.2|5001.1|4998.1|5017.1|5014.1|5001.1|4998.1|0
1592978400000|2020-06-24 06:00:00|5001.5|4998.5|4993.6|4991.6|5001.5|4998.9|4988.4|4986.4|1344
1592982000000|2020-06-24 07:00:00|4993.1|4992.1|4952|4951|5005.9|5004.9|4944|4943|9698
1592985600000|2020-06-24 08:00:00|4952.3|4951.3|4942.3|4941.3|4956.5|4955.5|4920.5|4919.5|5823
1592989200000|2020-06-24 09:00:00|4942.5|4941.5|4913.5|4912.5|4951.3|4950.3|4906.3|4905.3|5689
1592992800000|2020-06-24 10:00:00|4913.8|4912.8|4930|4929|4936.3|4935.3|4912.3|4911.3|4528
1592996400000|2020-06-24 11:00:00|4930.5|4929.5|4933.4|4932.4|4945.3|4944.3|4929|4928|3427
1593000000000|2020-06-24 12:00:00|4933.1|4932.1|4939.6|4938.6|4942.4|4941.4|4924.1|4923.1|3168
1593003600000|2020-06-24 13:00:00|4939.9|4938.9|4916.6|4915.6|4947.6|4946.6|4915.4|4914.4|5319
1593007200000|2020-06-24 14:00:00|4916.4|4915.4|4901.9|4900.9|4926.2|4925.2|4897.7|4896.7|7942
1593010800000|2020-06-24 15:00:00|4901.4|4900.4|4859.2|4857.2|4906.9|4905.9|4848.2|4846.2|17678
1593014400000|2020-06-24 16:00:00|4858.4|4856.4|4890.4|4888.4|4890.4|4888.4|4855.9|4853.9|2935
1593018000000|2020-06-24 17:00:00|4890.2|4888.2|4870.4|4868.4|4893.2|4891.2|4862.7|4860.7|1639
1593021600000|2020-06-24 18:00:00|4869.4|4867.4|4874.9|4872.9|4884.4|4882.4|4859.2|4857.2|1162
1593025200000|2020-06-24 19:00:00|4875.2|4873.2|4875.4|4873.4|4898.2|4896.2|4872.9|4870.9|1212
1593028800000|2020-06-24 20:00:00|4876.6|4872.6|4896.5|4892.5|4897.1|4893.1|4876.6|4872.6|0
1593032400000|2020-06-24 21:00:00|4896.3|4892.3|4892.3|4888.3|4896.6|4892.6|4892.3|4888.3|0
1593036000000|2020-06-24 22:00:00|4891.6|4887.6|4882.7|4878.7|4898.3|4894.3|4880.1|4876.1|0
1593039600000|2020-06-24 23:00:00|4882.8|4878.8|4871.7|4868.7|4883.6|4879.6|4871.3|4868.3|0
1593043200000|2020-06-25 00:00:00|4871.4|4868.4|4904|4901|4908.2|4905.2|4866.7|4863.7|0
1593046800000|2020-06-25 01:00:00|4903.9|4900.9|4858.2|4855.2|4911.5|4908.5|4855.4|4852.4|0
1593050400000|2020-06-25 02:00:00|4858.3|4855.3|4866|4863|4867.7|4864.7|4844.9|4841.9|0
1593054000000|2020-06-25 03:00:00|4866.1|4863.1|4873|4870|4874.7|4871.7|4853.7|4850.7|0
1593057600000|2020-06-25 04:00:00|4873.1|4870.1|4862.7|4859.7|4876.2|4873.2|4854|4851|0
1593061200000|2020-06-25 05:00:00|4862.8|4859.8|4878.4|4875.4|4879.8|4876.8|4858|4855|0
1593064800000|2020-06-25 06:00:00|4877.3|4874.3|4852.4|4850.4|4887.2|4885.2|4847.9|4845.9|2250
1593068400000|2020-06-25 07:00:00|4851.9|4850.9|4832.9|4831.9|4863.2|4862.2|4793.9|4792.9|11713
1593072000000|2020-06-25 08:00:00|4833.4|4832.4|4885.1|4884.1|4901.6|4900.6|4830.9|4829.9|7858
1593075600000|2020-06-25 09:00:00|4885.4|4884.4|4884.1|4883.1|4902.4|4901.4|4864.6|4863.6|5189
1593079200000|2020-06-25 10:00:00|4884.4|4883.4|4900.4|4899.4|4900.6|4899.6|4870.9|4869.9|4069
1593082800000|2020-06-25 11:00:00|4900.1|4899.1|4871.6|4870.6|4900.1|4899.1|4869.6|4868.6|3141
1593086400000|2020-06-25 12:00:00|4871.9|4870.9|4871.4|4870.4|4894.6|4893.6|4866.6|4865.6|4794
1593090000000|2020-06-25 13:00:00|4871.6|4870.6|4896.4|4895.4|4907.6|4906.6|4870.9|4869.9|10018
1593093600000|2020-06-25 14:00:00|4896.6|4895.6|4931.7|4930.7|4936.2|4935.2|4894.4|4893.4|9693
1593097200000|2020-06-25 15:00:00|4931.5|4930.5|4934.2|4932.2|4943.7|4942.7|4910.5|4908.5|13697
1593100800000|2020-06-25 16:00:00|4934.5|4932.5|4952|4950|4959|4957|4934.2|4932.2|2100
1593104400000|2020-06-25 17:00:00|4951.7|4949.7|4948|4946|4952.7|4950.7|4942|4940|642
1593108000000|2020-06-25 18:00:00|4948.2|4946.2|4946|4944|4949|4947|4935.2|4933.2|631
1593111600000|2020-06-25 19:00:00|4946.2|4944.2|4985.2|4983.2|4986.5|4984.5|4941.7|4939.7|1845
1593115200000|2020-06-25 20:00:00|4984.4|4980.4|4983.7|4979.7|4992.2|4988.2|4968.2|4964.2|0
1593118800000|2020-06-25 21:00:00|4983.3|4979.3|4981.1|4977.1|4983.3|4979.3|4980.7|4976.7|0
1593122400000|2020-06-25 22:00:00|4980.7|4976.7|4982.3|4978.3|4983.8|4979.8|4974.9|4970.9|0
1593126000000|2020-06-25 23:00:00|4981.9|4977.9|4981.3|4978.3|4992|4989|4978.2|4974.2|0
1593129600000|2020-06-26 00:00:00|4981.2|4978.2|4982.8|4979.8|4982.9|4979.9|4963.7|4960.7|0
1593133200000|2020-06-26 01:00:00|4982.7|4979.7|4985.5|4982.5|4987.2|4984.2|4975.2|4972.2|0
1593136800000|2020-06-26 02:00:00|4986|4983|4972.7|4969.7|4987|4984|4969.6|4966.6|0
1593140400000|2020-06-26 03:00:00|4972.8|4969.8|4980.5|4977.5|4982|4979|4968.4|4965.4|0
1593144000000|2020-06-26 04:00:00|4981.1|4978.1|4995.9|4992.9|5002.6|4999.6|4981.1|4978.1|0
1593147600000|2020-06-26 05:00:00|4995.8|4992.8|4986.2|4983.2|5000.5|4997.5|4982|4979|0
1593151200000|2020-06-26 06:00:00|4986.5|4983.5|4968.5|4966.5|4987|4985|4968.5|4966.5|1824
1593154800000|2020-06-26 07:00:00|4968|4967|4968.4|4967.4|4980.7|4979.7|4950.2|4949.2|9667
1593158400000|2020-06-26 08:00:00|4968.6|4967.6|4972.1|4971.1|4976.6|4975.6|4930.4|4929.4|6007
1593162000000|2020-06-26 09:00:00|4972.4|4971.4|4997.1|4996.1|5000.9|4999.9|4963.4|4962.4|5981
1593165600000|2020-06-26 10:00:00|4996.6|4995.6|5008.1|5007.1|5009.4|5008.4|4992.9|4991.9|4540
1593169200000|2020-06-26 11:00:00|5008.4|5007.4|4993.6|4992.6|5015.6|5014.6|4990.9|4989.9|3057
1593172800000|2020-06-26 12:00:00|4993.9|4992.9|4975.6|4974.6|4997.9|4996.9|4971.6|4970.6|3888
1593176400000|2020-06-26 13:00:00|4975.9|4974.9|4971.4|4970.4|4982.1|4981.1|4956.6|4955.6|4586
1593180000000|2020-06-26 14:00:00|4971.6|4970.6|4919.9|4918.9|4971.6|4970.6|4908.4|4907.4|9827
1593183600000|2020-06-26 15:00:00|4920.4|4919.4|4914.3|4912.3|4928.7|4927.7|4901.6|4899.6|13206
1593187200000|2020-06-26 16:00:00|4914.1|4912.1|4906.3|4904.3|4914.6|4912.6|4889.3|4887.3|2013
1593190800000|2020-06-26 17:00:00|4905.8|4903.8|4911.1|4909.1|4918.6|4916.6|4903.1|4901.1|557
1593194400000|2020-06-26 18:00:00|4910.8|4908.8|4895.3|4893.3|4913.6|4911.6|4887.6|4885.6|748
1593198000000|2020-06-26 19:00:00|4894.3|4892.3|4891.6|4889.6|4905.3|4903.3|4884.3|4882.3|1043
1593201600000|2020-06-26 20:00:00|4892.4|4888.4|4899.6|4895.6|4914.6|4910.6|4891.6|4887.6|0
1593381600000|2020-06-28 22:00:00|4874.6|4870.6|4890.6|4886.6|4896|4892|4870.7|4866.7|0
1593385200000|2020-06-28 23:00:00|4890.7|4886.7|4895.8|4892.8|4902.6|4899.6|4880.6|4877.6|0
1593388800000|2020-06-29 00:00:00|4896.1|4893.1|4899.8|4896.8|4900.6|4897.6|4880.7|4877.7|0
1593392400000|2020-06-29 01:00:00|4899.1|4896.1|4917.4|4914.4|4922.5|4919.5|4898.4|4895.4|0
1593396000000|2020-06-29 02:00:00|4917.1|4914.1|4902|4899|4922.9|4919.9|4898.6|4895.6|0
1593399600000|2020-06-29 03:00:00|4902.1|4899.1|4889.8|4886.8|4905|4902|4885.3|4882.3|0
1593403200000|2020-06-29 04:00:00|4889.9|4886.9|4874.6|4871.6|4898.9|4895.9|4872.9|4869.9|0
1593406800000|2020-06-29 05:00:00|4874.7|4871.7|4867.3|4864.3|4895.6|4892.6|4867.3|4864.3|0
1593410400000|2020-06-29 06:00:00|4867.5|4864.5|4884.3|4882.3|4895.1|4893.1|4860.8|4858.8|2049
1593414000000|2020-06-29 07:00:00|4883.8|4882.8|4896.3|4895.3|4929.8|4928.8|4880.8|4879.8|10392
1593417600000|2020-06-29 08:00:00|4896.1|4895.1|4907.1|4906.1|4908.8|4907.8|4867.3|4866.3|3812
1593421200000|2020-06-29 09:00:00|4906.8|4905.8|4925.1|4924.1|4930.6|4929.6|4896.3|4895.3|4045
1593424800000|2020-06-29 10:00:00|4925.3|4924.3|4919.1|4918.1|4928.6|4927.6|4901.3|4900.3|3902
1593428400000|2020-06-29 11:00:00|4919.8|4918.8|4938.9|4937.9|4944.2|4943.2|4916.8|4915.8|2160
1593432000000|2020-06-29 12:00:00|4939.2|4938.2|4926.2|4925.2|4943.2|4942.2|4916.4|4915.4|3023
1593435600000|2020-06-29 13:00:00|4926.4|4925.4|4914.9|4913.9|4937.4|4936.4|4898.9|4897.9|5180
1593439200000|2020-06-29 14:00:00|4915.4|4914.4|4961.8|4960.8|4979.1|4978.1|4915.4|4914.4|7395
1593442800000|2020-06-29 15:00:00|4962.3|4961.3|4944.8|4942.8|4967.3|4965.3|4942.3|4940.3|11374
1593446400000|2020-06-29 16:00:00|4944.6|4942.6|4952.3|4950.3|4958.8|4956.8|4944.6|4942.6|1200
1593450000000|2020-06-29 17:00:00|4952.6|4950.6|4957.3|4955.3|4961.8|4959.8|4950.8|4948.8|391
1593453600000|2020-06-29 18:00:00|4957.6|4955.6|4950.1|4948.1|4959.1|4957.1|4946.1|4944.1|537
1593457200000|2020-06-29 19:00:00|4950.3|4948.3|4961.3|4959.3|4963.1|4961.1|4941.8|4939.8|991
1593460800000|2020-06-29 20:00:00|4961.6|4959.6|4968|4964|4974.2|4970.2|4961.6|4958.8|0
1593464400000|2020-06-29 21:00:00|4967.9|4963.9|4970|4966|4971.6|4967.6|4965.6|4961.6|0
1593468000000|2020-06-29 22:00:00|4969.5|4965.5|4985.3|4981.3|4991|4987|4967.2|4963.2|0
1593471600000|2020-06-29 23:00:00|4985.4|4981.4|4982|4979|4990.4|4987.4|4979.8|4976.8|0
1593475200000|2020-06-30 00:00:00|4981.9|4978.9|4965.9|4962.9|4981.9|4978.9|4962.6|4959.6|0
1593478800000|2020-06-30 01:00:00|4965.6|4962.6|4973.4|4970.4|4982.8|4979.8|4964.7|4961.7|0
1593482400000|2020-06-30 02:00:00|4973.5|4970.5|4971.9|4968.9|4980|4977|4970.7|4967.7|0
1593486000000|2020-06-30 03:00:00|4972|4969|4974.4|4971.4|4978.7|4975.7|4969.8|4966.8|0
1593489600000|2020-06-30 04:00:00|4974.6|4971.6|4971.1|4968.1|4979.1|4976.1|4966.5|4963.5|0
1593493200000|2020-06-30 05:00:00|4971|4968|4952.9|4949.9|4981.3|4978.3|4952.9|4949.9|0
1593496800000|2020-06-30 06:00:00|4954|4951|4949.1|4947.1|4959.3|4957.3|4940.3|4938.3|1565
1593500400000|2020-06-30 07:00:00|4948.8|4947.8|4956.4|4955.4|4971.8|4970.8|4936.1|4935.1|9062
1593504000000|2020-06-30 08:00:00|4956.2|4955.2|4924.4|4923.4|4960.2|4959.2|4914.7|4913.7|4622
1593507600000|2020-06-30 09:00:00|4924.2|4923.2|4945.9|4944.9|4947.9|4946.9|4921.4|4920.4|4650
1593511200000|2020-06-30 10:00:00|4946.2|4945.2|4948.7|4947.7|4959.7|4958.7|4942.4|4941.4|2399
1593514800000|2020-06-30 11:00:00|4948.4|4947.4|4946.5|4945.5|4966.4|4965.4|4945.7|4944.7|2240
1593518400000|2020-06-30 12:00:00|4946.7|4945.7|4925.2|4924.2|4948.2|4947.2|4920.5|4919.5|2711
1593522000000|2020-06-30 13:00:00|4925|4924|4903|4902|4927.7|4926.7|4901|4900|5496
1593525600000|2020-06-30 14:00:00|4902.7|4901.7|4927.3|4926.3|4930.3|4929.3|4902.5|4901.5|5109
1593529200000|2020-06-30 15:00:00|4927.6|4926.6|4939|4937|4954.1|4953.1|4924.6|4923.6|14372
1593532800000|2020-06-30 16:00:00|4939.2|4937.2|4928|4926|4948.7|4946.7|4926.5|4924.5|2623
1593536400000|2020-06-30 17:00:00|4928.2|4926.2|4931.7|4929.7|4932|4930|4922|4920|460
1593540000000|2020-06-30 18:00:00|4932|4930|4942.7|4940.7|4945|4943|4926.5|4924.5|635
1593543600000|2020-06-30 19:00:00|4943|4941|4955.5|4953.5|4974.5|4972.5|4934.7|4932.7|1989
1593547200000|2020-06-30 20:00:00|4955.7|4951.7|4948.3|4944.3|4955.7|4951.7|4942.2|4938.2|0
1593550800000|2020-06-30 21:00:00|4947.9|4943.9|4947.7|4943.7|4948.4|4944.4|4945.4|4941.4|0
1593554400000|2020-06-30 22:00:00|4947.8|4943.8|4948.8|4944.8|4959.7|4955.7|4946.8|4942.8|0
1593558000000|2020-06-30 23:00:00|4948.9|4944.9|4947.8|4944.8|4955.9|4952.9|4945.1|4942.1|0
1593561600000|2020-07-01 00:00:00|4947.6|4944.6|4961.9|4958.9|4963.6|4960.6|4943.5|4940.5|0
1593565200000|2020-07-01 01:00:00|4962|4959|4964.5|4961.5|4970.7|4967.7|4957.1|4954.1|0
1593568800000|2020-07-01 02:00:00|4964.6|4961.6|4954.6|4951.6|4967.7|4964.7|4950|4947|0
1593572400000|2020-07-01 03:00:00|4954.5|4951.5|4961.5|4958.5|4964.9|4961.9|4953.1|4950.1|0
1593576000000|2020-07-01 04:00:00|4962|4959|4950.2|4947.2|4963.6|4960.6|4950|4947|0
1593579600000|2020-07-01 05:00:00|4950.1|4947.1|4939.1|4936.1|4953.1|4950.1|4933.8|4930.8|0
1593583200000|2020-07-01 06:00:00|4939.4|4936.4|4942.7|4940.7|4945.7|4943.7|4922.7|4920.7|2241
1593586800000|2020-07-01 07:00:00|4942.2|4941.2|4928.2|4927.2|4942.5|4941.5|4919|4918|8052
1593590400000|2020-07-01 08:00:00|4928.4|4927.4|4928.7|4927.7|4935.7|4934.7|4922.7|4921.7|2571
1593594000000|2020-07-01 09:00:00|4928.9|4927.9|4895.2|4894.2|4945.7|4944.7|4893.9|4892.9|11888
1593597600000|2020-07-01 10:00:00|4895.7|4894.7|4871.9|4870.9|4908.9|4907.9|4862.7|4861.7|9553
1593601200000|2020-07-01 11:00:00|4871.7|4870.7|4867.7|4866.7|4872.4|4871.4|4850.2|4849.2|8069
1593604800000|2020-07-01 12:00:00|4866.9|4865.9|4931.7|4930.7|4932.2|4931.2|4857|4856|9211
1593608400000|2020-07-01 13:00:00|4931.5|4930.5|4938|4937|4949.7|4948.7|4915.5|4914.5|9596
1593612000000|2020-07-01 14:00:00|4941.2|4940.2|4946.7|4945.7|4965.5|4964.5|4929.7|4928.7|9920
1593615600000|2020-07-01 15:00:00|4947|4946|4939.3|4937.3|4948|4947|4917.1|4915.3|10812
1593619200000|2020-07-01 16:00:00|4939.5|4937.5|4947.5|4945.5|4957|4955|4936|4934|2226
1593622800000|2020-07-01 17:00:00|4947.8|4945.8|4943|4941|4949.3|4947.3|4938.3|4936.3|532
1593626400000|2020-07-01 18:00:00|4943.5|4941.5|4946|4944|4948.8|4946.8|4939.5|4937.5|366
1593630000000|2020-07-01 19:00:00|4946.3|4944.3|4952|4950|4964|4962|4945|4943|937
1593633600000|2020-07-01 20:00:00|4952.4|4948.4|4946.8|4942.8|4954.1|4950.1|4945.8|4941.8|0
1593637200000|2020-07-01 21:00:00|4946.5|4942.5|4945.9|4941.9|4947.2|4943.2|4944.4|4940.4|0
1593640800000|2020-07-01 22:00:00|4946.1|4942.1|4953.4|4949.4|4954.1|4950.1|4943.2|4939.2|0
1593644400000|2020-07-01 23:00:00|4953.6|4949.6|4948.2|4945.2|4955.4|4951.4|4945.1|4942.1|0
1593648000000|2020-07-02 00:00:00|4948|4945|4933.4|4930.4|4952.2|4949.2|4927|4924|0
1593651600000|2020-07-02 01:00:00|4933.7|4930.7|4954.5|4951.5|4961.2|4958.2|4924.2|4921.2|0
1593655200000|2020-07-02 02:00:00|4954.6|4951.6|4973|4970|4973.8|4970.8|4954.3|4951.3|0
1593658800000|2020-07-02 03:00:00|4973.5|4970.5|4964.1|4961.1|4975.9|4972.9|4960.5|4957.5|0
1593662400000|2020-07-02 04:00:00|4964.3|4961.3|4961.1|4958.1|4970.4|4967.4|4960.5|4957.5|0
1593666000000|2020-07-02 05:00:00|4961.2|4958.2|4959.8|4956.8|4968|4965|4953.1|4950.1|0
1593669600000|2020-07-02 06:00:00|4959.3|4956.3|4975|4973|4982.3|4980.3|4956.3|4954.3|1998
1593673200000|2020-07-02 07:00:00|4973.8|4972.8|5001.7|5000.7|5008.7|5007.7|4955.5|4954.5|10435
1593676800000|2020-07-02 08:00:00|5001.4|5000.4|5010.9|5009.9|5019.9|5018.9|4990.4|4989.4|5679
1593680400000|2020-07-02 09:00:00|5010.7|5009.7|5005.9|5004.9|5013.7|5012.7|4995.2|4994.2|2985
1593684000000|2020-07-02 10:00:00|5005.7|5004.7|5007.4|5006.4|5008.4|5007.4|4986.7|4985.7|3032
1593687600000|2020-07-02 11:00:00|5007.7|5006.7|5008.1|5007.1|5017.2|5016.2|5003.9|5002.9|3135
1593691200000|2020-07-02 12:00:00|5007.9|5006.9|5044.9|5043.9|5051.4|5050.4|4997.4|4996.4|7930
1593694800000|2020-07-02 13:00:00|5045.1|5044.1|5067.4|5066.4|5068.9|5067.9|5036.6|5035.6|8583
1593698400000|2020-07-02 14:00:00|5067.6|5066.6|5033.5|5032.5|5074.5|5073.5|5032.3|5031.3|12781
1593702000000|2020-07-02 15:00:00|5033.3|5032.3|5048.5|5046.5|5053.7|5051.7|5022.3|5021.3|13565
1593705600000|2020-07-02 16:00:00|5048.7|5046.7|5044.2|5042.2|5049.2|5047.2|5037.5|5035.5|961
1593709200000|2020-07-02 17:00:00|5044.5|5042.5|5049.5|5047.5|5054.2|5052.2|5039.7|5037.7|552
1593712800000|2020-07-02 18:00:00|5049.2|5047.2|5047.7|5045.7|5053.7|5051.7|5045.2|5043.2|429
1593716400000|2020-07-02 19:00:00|5047.5|5045.5|5024.7|5022.7|5049.7|5047.7|5018.2|5016.2|1065
1593720000000|2020-07-02 20:00:00|5024.8|5020.8|5034|5030|5040.9|5036.9|5024.8|5020.8|0
1593723600000|2020-07-02 21:00:00|5033.9|5029.9|5030.9|5026.9|5033.9|5029.9|5030.6|5026.6|0
1593727200000|2020-07-02 22:00:00|5032.7|5028.7|5039.8|5035.8|5042.3|5038.3|5029.7|5025.7|0
1593730800000|2020-07-02 23:00:00|5039.5|5035.5|5034.7|5031.7|5042.3|5038.3|5032.4|5029.4|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5034.7|5031.7|5036.5|5033.5|5026|5023|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5034|5031|5047|5044|5028.8|5025.8|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5035.8|5032.8|5044|5041|5032.6|5029.6|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5040|5037|5044.1|5041.1|5033.5|5030.5|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5036.3|5033.3|5040.5|5037.5|5031.2|5028.2|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5046.4|5043.4|5046.4|5043.4|5031.6|5028.6|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5053.2|5051.2|5060.5|5058.5|5039.2|5037.2|1520
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5043.5|5042.5|5062.7|5061.7|5034.5|5033.5|6185
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5035.7|5034.7|5047.2|5046.2|5031|5030|4292
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5008.2|5007.2|5040|5039|5007.5|5006.5|4000
1593770400000|2020-07-03 10:00:00|5008|5007|5018.7|5017.7|5019.5|5018.5|4995|4994|3164
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5000.7|4999.7|5019|5018|4996.7|4995.7|1965
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5003.7|5002.7|5014.2|5013.2|4996.5|4995.5|2555
1593781200000|2020-07-03 13:00:00|5004|5003|5011.8|5010.8|5022.7|5021.7|5001.1|5000.1|3386
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|4997.5|4996.5|5013.6|5012.6|4981.5|4980.5|4172
1593788400000|2020-07-03 15:00:00|4997|4996|5012.2|5010.2|5014.5|5012.5|4989|4988|10010
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5015|5013|5018|5016|5011.7|5009.7|409
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5017.5|5015.5|5017.7|5015.7|5012|5010|131
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5024.5|5022.5|5025.5|5023.5|5017.2|5015.2|172
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5026.7|5024.7|5030|5028|5023.5|5021.5|207
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593986400000|2020-07-05 22:00:00|5041.4|5037.4|5049.7|5045.7|5051.4|5047.4|5038.7|5034.7|0
1593990000000|2020-07-05 23:00:00|5049.8|5045.8|5052.5|5049.5|5055.4|5052.4|5044.6|5041.6|0
1593993600000|2020-07-06 00:00:00|5052.6|5049.6|5059.1|5056.1|5059.8|5056.8|5040.4|5037.4|0
1593997200000|2020-07-06 01:00:00|5059.3|5056.3|5092.9|5089.9|5102.5|5099.5|5059.3|5056.3|0
1594000800000|2020-07-06 02:00:00|5093.6|5090.6|5099.3|5096.3|5100.2|5097.2|5090|5087|0
1594004400000|2020-07-06 03:00:00|5099.8|5096.8|5107.8|5104.8|5112.2|5109.2|5093.6|5090.6|0
1594008000000|2020-07-06 04:00:00|5108.3|5105.3|5098|5095|5110|5107|5094.4|5091.4|0
1594011600000|2020-07-06 05:00:00|5098.5|5095.5|5104.5|5101.5|5105.9|5102.9|5094.1|5091.1|0
1594015200000|2020-07-06 06:00:00|5104.8|5101.8|5102.5|5100.5|5116|5114|5096|5094|2806
1594018800000|2020-07-06 07:00:00|5102|5101|5100.8|5099.8|5124.5|5123.5|5097.8|5096.8|11375
1594022400000|2020-07-06 08:00:00|5101.1|5100.1|5083.3|5082.3|5108.3|5107.3|5080.1|5079.1|4582
1594026000000|2020-07-06 09:00:00|5083.6|5082.6|5092.8|5091.8|5096.3|5095.3|5069.1|5068.1|3755
1594029600000|2020-07-06 10:00:00|5093.1|5092.1|5093.1|5092.1|5106.3|5105.3|5090.6|5089.6|2499
1594033200000|2020-07-06 11:00:00|5093.3|5092.3|5089.1|5088.1|5093.3|5092.3|5080.1|5079.1|2236
1594036800000|2020-07-06 12:00:00|5089.3|5088.3|5087.3|5086.3|5101.8|5100.8|5081.6|5080.6|2651
1594040400000|2020-07-06 13:00:00|5087.1|5086.1|5086.3|5085.3|5091.6|5090.6|5073.8|5072.8|3837
1594044000000|2020-07-06 14:00:00|5093.8|5092.8|5082.7|5081.7|5101.1|5100.1|5058.9|5057.9|6415
1594047600000|2020-07-06 15:00:00|5082.9|5081.9|5069.9|5067.9|5092.7|5091.7|5069.4|5067.4|8938
1594051200000|2020-07-06 16:00:00|5069.7|5067.7|5072.9|5070.9|5073.7|5071.7|5065.2|5063.2|1078
1594054800000|2020-07-06 17:00:00|5072.7|5070.7|5075.4|5073.4|5076.9|5074.9|5066.4|5064.4|301
1594058400000|2020-07-06 18:00:00|5075.7|5073.7|5066.9|5064.9|5075.7|5073.7|5061.9|5059.9|490
1594062000000|2020-07-06 19:00:00|5066.7|5064.7|5078.7|5076.7|5078.7|5076.7|5062.9|5060.9|747
1594065600000|2020-07-06 20:00:00|5078.8|5074.8|5076.3|5072.3|5084.7|5080.7|5073.6|5069.6|0
1594069200000|2020-07-06 21:00:00|5076.4|5072.4|5077|5073|5077.4|5073.4|5075.7|5071.7|0
1594072800000|2020-07-06 22:00:00|5077.4|5073.4|5082.6|5078.6|5085.1|5081.1|5074.2|5070.2|0
1594076400000|2020-07-06 23:00:00|5082.7|5078.7|5092.5|5089.5|5096.8|5093.8|5082.3|5078.3|0
1594080000000|2020-07-07 00:00:00|5092.4|5089.4|5096.9|5093.9|5105.8|5102.8|5087|5084|0
1594083600000|2020-07-07 01:00:00|5096.8|5093.8|5060.4|5057.4|5099.8|5096.8|5060.2|5057.2|0
1594087200000|2020-07-07 02:00:00|5060.3|5057.3|5059.5|5056.5|5066.3|5063.3|5053|5050|0
1594090800000|2020-07-07 03:00:00|5059.6|5056.6|5069.6|5066.6|5072.7|5069.7|5059.5|5056.5|0
1594094400000|2020-07-07 04:00:00|5069.5|5066.5|5071.5|5068.5|5072.4|5069.4|5059.3|5056.3|0
1594098000000|2020-07-07 05:00:00|5071|5068|5057.6|5054.6|5077.4|5074.4|5053.2|5050.2|0
1594101600000|2020-07-07 06:00:00|5058.4|5055.4|5047.4|5045.4|5060.2|5057.2|5035.9|5033.9|1698
1594105200000|2020-07-07 07:00:00|5046.9|5045.9|5048.2|5047.2|5059.2|5058.2|5022.4|5021.4|8386
1594108800000|2020-07-07 08:00:00|5047.9|5046.9|5027.7|5026.7|5057.4|5056.4|5023.2|5022.2|5523
1594112400000|2020-07-07 09:00:00|5027.4|5026.4|5023.4|5022.4|5030.2|5029.2|5012.2|5011.2|3757
1594116000000|2020-07-07 10:00:00|5023.2|5022.2|5031.2|5030.2|5038.2|5037.2|5007.7|5006.7|4326
1594119600000|2020-07-07 11:00:00|5030.9|5029.9|5033.3|5032.3|5041|5040|5027.7|5026.7|2299
1594123200000|2020-07-07 12:00:00|5033|5032|5026|5025|5038.5|5037.5|5019.3|5018.3|2378
1594126800000|2020-07-07 13:00:00|5025.8|5024.8|5033.5|5032.5|5037.8|5036.8|5021|5020|5079
1594130400000|2020-07-07 14:00:00|5033.8|5032.8|5038.2|5037.2|5049.5|5048.5|5026|5025|6087
1594134000000|2020-07-07 15:00:00|5038.5|5037.5|5050.2|5048.2|5054|5052|5034.5|5033.5|10873
1594137600000|2020-07-07 16:00:00|5050.7|5048.7|5045|5043|5053|5051|5040.2|5038.2|1264
1594141200000|2020-07-07 17:00:00|5044.7|5042.7|5047.2|5045.2|5049|5047|5038.7|5036.7|647
1594144800000|2020-07-07 18:00:00|5047.5|5045.5|5036.7|5034.7|5048.2|5046.2|5031.5|5029.5|634
1594148400000|2020-07-07 19:00:00|5037|5035|5009.7|5007.7|5037|5035|5007|5005|969
1594152000000|2020-07-07 20:00:00|5012.1|5008.1|5012.5|5008.5|5019.2|5015.2|5010.8|5006.8|0
1594155600000|2020-07-07 21:00:00|5012.7|5008.7|5013.2|5009.2|5014.1|5010.1|5011.9|5007.9|0
1594159200000|2020-07-07 22:00:00|5013.1|5009.1|5015.7|5011.7|5023.6|5019.6|5011.7|5007.7|0
1594162800000|2020-07-07 23:00:00|5015.8|5011.8|5023.4|5020.4|5025.3|5022.3|5015.8|5011.8|0
1594166400000|2020-07-08 00:00:00|5023.3|5020.3|5022.9|5019.9|5035.1|5032.1|5015.3|5012.3|0
1594170000000|2020-07-08 01:00:00|5023|5020|5020.6|5017.6|5042.2|5039.2|5020.6|5017.6|0
1594173600000|2020-07-08 02:00:00|5020.7|5017.7|5036.1|5033.1|5036.4|5033.4|5015.9|5012.9|0
1594177200000|2020-07-08 03:00:00|5036|5033|5028.6|5025.6|5036.1|5033.1|5027.1|5024.1|0
1594180800000|2020-07-08 04:00:00|5028|5025|5010.5|5007.5|5028.6|5025.6|5006.1|5003.1|0
1594184400000|2020-07-08 05:00:00|5010|5007|5004.2|5001.2|5020.4|5017.4|5001.3|4998.3|0
1594188000000|2020-07-08 06:00:00|5004.7|5001.7|5005.5|5003.5|5008.2|5006.2|4989.2|4987.2|1936
1594191600000|2020-07-08 07:00:00|5005|5004|5023.8|5022.8|5032.2|5031.2|4997.2|4996.2|8277
1594195200000|2020-07-08 08:00:00|5024.1|5023.1|5018.3|5017.3|5042.6|5041.6|5010.8|5009.8|4919
1594198800000|2020-07-08 09:00:00|5018.6|5017.6|4993.8|4992.8|5021.1|5020.1|4979.8|4978.8|5615
1594202400000|2020-07-08 10:00:00|4993.6|4992.6|5005.8|5004.8|5007.3|5006.3|4984.8|4983.8|6097
1594206000000|2020-07-08 11:00:00|5006.3|5005.3|5008.3|5007.3|5012.3|5011.3|4995.3|4994.3|2649
1594209600000|2020-07-08 12:00:00|5008.1|5007.1|4992.1|4991.1|5009.1|5008.1|4985.3|4984.3|2727
1594213200000|2020-07-08 13:00:00|4991.8|4990.8|5004.8|5003.8|5007.3|5006.3|4978.3|4977.3|5280
1594216800000|2020-07-08 14:00:00|5004.6|5003.6|4997.4|4996.4|5010.1|5009.1|4987.4|4986.4|6780
1594220400000|2020-07-08 15:00:00|4997.1|4996.1|4984.9|4982.9|4998.9|4997.9|4969.1|4968.1|13089
1594224000000|2020-07-08 16:00:00|4985.1|4983.1|4995.4|4993.4|4998.9|4996.9|4983.9|4981.9|1960
1594227600000|2020-07-08 17:00:00|4995.6|4993.6|4984.6|4982.6|4996.4|4994.4|4983.4|4981.4|698
1594231200000|2020-07-08 18:00:00|4984.9|4982.9|4996.6|4994.6|4999.4|4997.4|4982.4|4980.4|966
1594234800000|2020-07-08 19:00:00|4996.9|4994.9|5022.4|5020.4|5022.4|5020.4|4996.4|4994.4|1435
1594238400000|2020-07-08 20:00:00|5020.4|5016.4|5028.8|5024.8|5030.5|5026.5|5018.3|5014.3|0
1594242000000|2020-07-08 21:00:00|5028.5|5024.5|5029.3|5025.3|5029.7|5025.7|5027.7|5023.7|0
1594245600000|2020-07-08 22:00:00|5029.8|5025.8|5033|5029|5036.1|5032.1|5029.8|5025.8|0
1594249200000|2020-07-08 23:00:00|5032.6|5028.6|5033.3|5030.3|5037|5034|5030.4|5026.4|0
1594252800000|2020-07-09 00:00:00|5033.4|5030.4|5026.6|5023.6|5037.1|5034.1|5019.2|5016.2|0
1594256400000|2020-07-09 01:00:00|5026.7|5023.7|5018.3|5015.3|5026.7|5023.7|5014.9|5011.9|0
1594260000000|2020-07-09 02:00:00|5018.2|5015.2|5024.8|5021.8|5027.8|5024.8|5015.3|5012.3|0
1594263600000|2020-07-09 03:00:00|5024.5|5021.5|5037.5|5034.5|5039|5036|5021.6|5018.6|0
1594267200000|2020-07-09 04:00:00|5038|5035|5034|5031|5045.6|5042.6|5032.4|5029.4|0
1594270800000|2020-07-09 05:00:00|5033.9|5030.9|5025.6|5022.6|5034|5031|5020.3|5017.3|0
1594274400000|2020-07-09 06:00:00|5026.1|5023.1|5010.4|5008.4|5028.4|5026.4|5001.6|4999.6|2165
1594278000000|2020-07-09 07:00:00|5009.9|5008.9|4992|4991|5015.4|5014.4|4973.6|4972.6|11919
1594281600000|2020-07-09 08:00:00|4992.3|4991.3|4992|4991|5003.8|5002.8|4986.3|4985.3|4219
1594285200000|2020-07-09 09:00:00|4991.8|4990.8|4988.3|4987.3|4996.8|4995.8|4979.8|4978.8|4277
1594288800000|2020-07-09 10:00:00|4988|4987|4979|4978|4990.5|4989.5|4975|4974|2920
1594292400000|2020-07-09 11:00:00|4979.5|4978.5|4988.9|4987.9|4999.3|4998.3|4978|4977|2585
1594296000000|2020-07-09 12:00:00|4989.1|4988.1|5002.6|5001.6|5002.9|5001.9|4987.4|4986.4|3317
1594299600000|2020-07-09 13:00:00|5002.4|5001.4|4986.1|4985.1|5002.9|5001.9|4976.1|4975.1|5043
1594303200000|2020-07-09 14:00:00|4985.9|4984.9|4935|4934|4991.9|4990.9|4933.3|4932.3|10858
1594306800000|2020-07-09 15:00:00|4934.8|4933.8|4922.3|4920.3|4936.8|4935.8|4904.3|4902.3|16362
1594310400000|2020-07-09 16:00:00|4922.5|4920.5|4942.3|4940.3|4943.3|4941.3|4920.8|4918.8|2642
1594314000000|2020-07-09 17:00:00|4941.8|4939.8|4934.5|4932.5|4953|4951|4933.8|4931.8|1365
1594317600000|2020-07-09 18:00:00|4934.8|4932.8|4952|4950|4952.5|4950.5|4932.3|4930.3|888
1594321200000|2020-07-09 19:00:00|4952.3|4950.3|4944.5|4942.5|4961|4959|4934.5|4932.5|1547
1594324800000|2020-07-09 20:00:00|4945.8|4941.8|4944.8|4940.8|4954.8|4950.8|4941|4937|0
1594328400000|2020-07-09 21:00:00|4944.9|4940.9|4944.3|4940.3|4944.9|4940.9|4943.2|4939.2|0
1594332000000|2020-07-09 22:00:00|4944.4|4940.4|4948.5|4944.5|4951.5|4947.5|4944.4|4940.4|0
1594335600000|2020-07-09 23:00:00|4948.3|4944.3|4961.2|4958.2|4965.2|4962.2|4947.5|4943.5|0
1594339200000|2020-07-10 00:00:00|4961.3|4958.3|4944.2|4941.2|4966.5|4963.5|4940.2|4937.2|0
1594342800000|2020-07-10 01:00:00|4944.1|4941.1|4949.3|4946.3|4952.4|4949.4|4936.3|4933.3|0
1594346400000|2020-07-10 02:00:00|4949.2|4946.2|4936.2|4933.2|4952.3|4949.3|4934.7|4931.7|0
1594350000000|2020-07-10 03:00:00|4936.3|4933.3|4940.5|4937.5|4941.9|4938.9|4932.4|4929.4|0
1594353600000|2020-07-10 04:00:00|4940.4|4937.4|4920.5|4917.5|4941.9|4938.9|4919.7|4916.7|0
1594357200000|2020-07-10 05:00:00|4920.3|4917.3|4900.6|4897.6|4921.3|4918.3|4898.8|4895.8|0
1594360800000|2020-07-10 06:00:00|4901.2|4898.2|4886.5|4884.5|4912|4910|4881.5|4879.5|3256
1594364400000|2020-07-10 07:00:00|4887.3|4885.5|4913.3|4912.3|4913.8|4912.8|4880.5|4879.5|9219
1594368000000|2020-07-10 08:00:00|4914.6|4913.6|4926.3|4925.3|4948.1|4947.1|4914.3|4913.3|6535
1594371600000|2020-07-10 09:00:00|4926.6|4925.6|4931.8|4930.8|4940.1|4939.1|4911.8|4910.8|4888
1594375200000|2020-07-10 10:00:00|4932.1|4931.1|4945.8|4944.8|4946.3|4945.3|4925.1|4924.1|3058
1594378800000|2020-07-10 11:00:00|4946.1|4945.1|4938|4937|4959.6|4958.6|4935.2|4934.2|3649
1594382400000|2020-07-10 12:00:00|4938.2|4937.2|4952.2|4951.2|4957.5|4956.5|4927.5|4926.5|4606
1594386000000|2020-07-10 13:00:00|4952|4951|4952.2|4951.2|4969|4968|4947.5|4946.5|5317
1594389600000|2020-07-10 14:00:00|4952|4951|4971.9|4970.9|4976.4|4975.4|4942|4941|6552
1594393200000|2020-07-10 15:00:00|4970.9|4969.9|4979.9|4977.9|4982.9|4980.9|4962.9|4961.9|14976
1594396800000|2020-07-10 16:00:00|4980.1|4978.1|4973.6|4971.6|4982.4|4980.4|4961.4|4959.4|1715
1594400400000|2020-07-10 17:00:00|4973.9|4971.9|4983.1|4981.1|4985.1|4983.1|4972.1|4970.1|449
1594404000000|2020-07-10 18:00:00|4983.4|4981.4|4986.6|4984.6|4987.6|4985.6|4978.1|4976.1|532
1594407600000|2020-07-10 19:00:00|4986.9|4984.9|4999.6|4997.6|5000.9|4998.9|4981.1|4979.1|1070
1594411200000|2020-07-10 20:00:00|5000.2|4996.2|5003.3|4999.3|5006.9|5002.9|4998.2|4994.2|0
1594591200000|2020-07-12 22:00:00|5018.4|5014.4|5025.1|5021.1|5031.8|5027.8|5016.2|5012.2|0
1594594800000|2020-07-12 23:00:00|5025.3|5021.3|5010.8|5007.8|5026.6|5022.6|5010.8|5007.8|0
1594598400000|2020-07-13 00:00:00|5011|5008|5007.6|5004.6|5012.6|5009.6|4992.4|4989.4|0
1594602000000|2020-07-13 01:00:00|5007.7|5004.7|5021.5|5018.5|5024.5|5021.5|5007.2|5004.2|0
1594605600000|2020-07-13 02:00:00|5021.6|5018.6|5022.4|5019.4|5027|5024|5015.8|5012.8|0
1594609200000|2020-07-13 03:00:00|5022.3|5019.3|5025.2|5022.2|5028.3|5025.3|5019.4|5016.4|0
1594612800000|2020-07-13 04:00:00|5025.7|5022.7|5024.5|5021.5|5029.6|5026.6|5024|5021|0
1594616400000|2020-07-13 05:00:00|5024.6|5021.6|5043.4|5040.4|5044.7|5041.7|5024.5|5021.5|0
1594620000000|2020-07-13 06:00:00|5043.1|5040.1|5025.4|5023.4|5044.6|5042.6|5025.4|5023.4|3485
1594623600000|2020-07-13 07:00:00|5024.9|5023.9|5015.4|5014.4|5036.3|5035.3|5012.6|5011.6|11718
1594627200000|2020-07-13 08:00:00|5015.2|5014.2|4994.9|4993.9|5016.7|5015.7|4977.7|4976.7|20799
1594630800000|2020-07-13 09:00:00|4995.2|4994.2|5013.2|5012.2|5015.7|5014.7|4994.2|4993.2|20363
1594634400000|2020-07-13 10:00:00|5012.9|5011.9|5032.2|5031.2|5032.7|5031.7|5002.4|5001.4|21191
1594638000000|2020-07-13 11:00:00|5031.7|5030.7|5041|5040|5047.9|5046.9|5030.7|5029.7|4751
1594641600000|2020-07-13 12:00:00|5040.7|5039.7|5032.5|5031.5|5042.5|5041.5|5032.2|5031.2|27042
1594645200000|2020-07-13 13:00:00|5032.7|5031.7|5021|5020|5043.5|5042.5|5020|5019|14021
1594648800000|2020-07-13 14:00:00|5021.2|5020.2|5036.1|5035.1|5042.1|5041.1|5018|5017|30455
1594652400000|2020-07-13 15:00:00|5035.8|5034.8|5046.1|5044.1|5060.8|5059.8|5035.1|5034.1|15090
1594656000000|2020-07-13 16:00:00|5046.3|5044.3|5050.6|5048.6|5051.3|5049.3|5043.8|5041.8|1582
1594659600000|2020-07-13 17:00:00|5050.8|5048.8|5052.3|5050.3|5061.3|5059.3|5049.6|5047.6|438
1594663200000|2020-07-13 18:00:00|5052.8|5050.8|5032.3|5030.3|5054.3|5052.3|5015.8|5013.8|1571
1594666800000|2020-07-13 19:00:00|5031.8|5029.8|4968.1|4966.1|5033.1|5031.1|4957.6|4955.6|3807
1594670400000|2020-07-13 20:00:00|4969.6|4965.6|4974.6|4970.6|4977.4|4973.4|4962.8|4958.8|0
1594674000000|2020-07-13 21:00:00|4974.5|4970.5|4976.3|4972.3|4977|4973|4973|4969|0
1594677600000|2020-07-13 22:00:00|4976.9|4972.9|4983.2|4979.2|4994.1|4990.1|4976.9|4972.9|0
1594681200000|2020-07-13 23:00:00|4983.4|4979.4|4986.4|4983.4|4994.8|4991.8|4983.2|4979.2|0
1594684800000|2020-07-14 00:00:00|4986.3|4983.3|4983.6|4980.6|4994.3|4991.3|4978|4975|0
1594688400000|2020-07-14 01:00:00|4983.5|4980.5|4980.6|4977.6|4987|4984|4966.3|4963.3|0
1594692000000|2020-07-14 02:00:00|4980.4|4977.4|4976.1|4973.1|4982.3|4979.3|4967.1|4964.1|0
1594695600000|2020-07-14 03:00:00|4976.2|4973.2|4974|4971|4983.5|4980.5|4970.4|4967.4|0
1594699200000|2020-07-14 04:00:00|4973.3|4970.3|4969.8|4966.8|4974.7|4971.7|4965.3|4962.3|0
1594702800000|2020-07-14 05:00:00|4969.9|4966.9|4973|4970|4980.5|4977.5|4966.2|4963.2|0
1594706400000|2020-07-14 06:00:00|4973.3|4970.3|4988.6|4986.6|4997.3|4995.3|4973.3|4970.3|2759
1594710000000|2020-07-14 07:00:00|4988.8|4987.8|4952.9|4951.9|4993.3|4992.3|4940.4|4939.4|25889
1594713600000|2020-07-14 08:00:00|4953.2|4952.2|4969.7|4968.7|4979.7|4978.7|4951.9|4950.9|24836
1594717200000|2020-07-14 09:00:00|4969.9|4968.9|4974.4|4973.4|4986.2|4985.2|4963.2|4962.2|36022
1594720800000|2020-07-14 10:00:00|4974.2|4973.2|4977.9|4976.9|4978.4|4977.4|4964.2|4963.2|5980
1594724400000|2020-07-14 11:00:00|4977.7|4976.7|4985.2|4984.2|4989|4988|4971.2|4970.2|10725
1594728000000|2020-07-14 12:00:00|4985.5|4984.5|4958.7|4957.7|4988.7|4987.7|4956.5|4955.5|4681
1594731600000|2020-07-14 13:00:00|4958.5|4957.5|4988.7|4987.7|4994|4993|4957.2|4956.2|9789
1594735200000|2020-07-14 14:00:00|4989.2|4988.2|4993.1|4992.1|5004.9|5003.9|4963.9|4962.9|13026
1594738800000|2020-07-14 15:00:00|4992.9|4991.9|5009.4|5007.4|5017.4|5015.4|4981.9|4980.9|28492
1594742400000|2020-07-14 16:00:00|5009.6|5007.6|5002.4|5000.4|5017.9|5015.9|5002.1|5000.1|2030
1594746000000|2020-07-14 17:00:00|5003.1|5001.1|5016.6|5014.6|5021.1|5019.1|4993.9|4991.9|1705
1594749600000|2020-07-14 18:00:00|5017.1|5015.1|5024.6|5022.6|5027.4|5025.4|5014.1|5012.1|1033
1594753200000|2020-07-14 19:00:00|5024.9|5022.9|5032.9|5030.9|5041.6|5039.6|5011.4|5009.4|1250
1594756800000|2020-07-14 20:00:00|5031.4|5027.4|5027.6|5023.6|5033.6|5029.6|5022.7|5018.7|0
1594760400000|2020-07-14 21:00:00|5027.7|5023.7|5048.5|5044.5|5060.7|5056.7|5027.7|5023.7|0
1594764000000|2020-07-14 22:00:00|5047.7|5043.7|5078|5074|5080.6|5076.6|5047.7|5043.7|0
1594767600000|2020-07-14 23:00:00|5078.2|5074.2|5070.1|5067.1|5080.4|5076.4|5062.2|5059.2|0
1594771200000|2020-07-15 00:00:00|5070|5067|5069.2|5066.2|5078.9|5075.9|5061.7|5058.7|0
1594774800000|2020-07-15 01:00:00|5069.1|5066.1|5067.6|5064.6|5076.3|5073.3|5062|5059|0
1594778400000|2020-07-15 02:00:00|5067.7|5064.7|5062.1|5059.1|5067.8|5064.8|5058|5055|0
1594782000000|2020-07-15 03:00:00|5062|5059|5056.8|5053.8|5063.4|5060.4|5050.5|5047.5|0
1594785600000|2020-07-15 04:00:00|5057.3|5054.3|5071.1|5068.1|5071.2|5068.2|5056.7|5053.7|0
1594789200000|2020-07-15 05:00:00|5071.2|5068.2|5068.4|5065.4|5072.7|5069.7|5065|5062|0
1594792800000|2020-07-15 06:00:00|5068.5|5065.5|5047.9|5045.9|5069.1|5066.9|5047.6|5045.6|3802
1594796400000|2020-07-15 07:00:00|5047.4|5046.4|5054|5053|5059.9|5058.9|5038.6|5037.6|20521
1594800000000|2020-07-15 08:00:00|5054.5|5053.5|5054.3|5053.3|5071.8|5070.8|5051.3|5050.3|23801
1594803600000|2020-07-15 09:00:00|5054|5053|5070.5|5069.5|5072.3|5071.3|5051.8|5050.8|8708
1594807200000|2020-07-15 10:00:00|5070.3|5069.3|5117|5116|5128.8|5127.8|5070.3|5069.3|15067
1594810800000|2020-07-15 11:00:00|5117.3|5116.3|5125.8|5124.8|5137.3|5136.3|5116.3|5115.3|5509
1594814400000|2020-07-15 12:00:00|5126.3|5125.3|5130.1|5129.1|5136.8|5135.8|5123.8|5122.8|9015
1594818000000|2020-07-15 13:00:00|5129.8|5128.8|5113.3|5112.3|5132.6|5131.6|5111.3|5110.3|13156
1594821600000|2020-07-15 14:00:00|5113.8|5112.8|5142.9|5141.9|5146.7|5145.7|5111.1|5110.1|11890
1594825200000|2020-07-15 15:00:00|5142.7|5141.7|5093.4|5091.4|5146.4|5145.4|5093.4|5091.4|20245
1594828800000|2020-07-15 16:00:00|5093.2|5091.2|5107.9|5105.9|5108.2|5106.2|5088.2|5086.2|2199
1594832400000|2020-07-15 17:00:00|5107.4|5105.4|5111.4|5109.4|5116.2|5114.2|5104.4|5102.4|1441
1594836000000|2020-07-15 18:00:00|5111.2|5109.2|5108.7|5106.7|5121.4|5119.4|5107.2|5105.2|693
1594839600000|2020-07-15 19:00:00|5108.2|5106.2|5109.4|5107.4|5126.4|5124.4|5105.9|5103.9|1241
1594843200000|2020-07-15 20:00:00|5110.8|5106.8|5117.4|5113.4|5120.7|5116.7|5107.9|5103.9|0
1594846800000|2020-07-15 21:00:00|5117.2|5113.2|5118.6|5114.6|5119.1|5115.1|5116.3|5112.3|0
1594850400000|2020-07-15 22:00:00|5119|5115|5111.2|5107.2|5128.1|5124.1|5109.3|5105.3|0
1594854000000|2020-07-15 23:00:00|5111.3|5107.3|5111.1|5108.1|5117.3|5114.3|5110.1|5106.8|0
1594857600000|2020-07-16 00:00:00|5110.9|5107.9|5093.4|5090.4|5110.9|5107.9|5090.5|5087.5|0
1594861200000|2020-07-16 01:00:00|5093.3|5090.3|5094|5091|5102.4|5099.4|5085.7|5082.7|0
1594864800000|2020-07-16 02:00:00|5094.3|5091.3|5077.9|5074.9|5104.4|5101.4|5074.5|5071.5|0
1594868400000|2020-07-16 03:00:00|5077.4|5074.4|5083.6|5080.6|5085.9|5082.9|5073.8|5070.8|0
1594872000000|2020-07-16 04:00:00|5083|5080|5090.2|5087.2|5094.7|5091.7|5082.9|5079.9|0
1594875600000|2020-07-16 05:00:00|5090.3|5087.3|5086.9|5083.9|5091.7|5088.7|5072.4|5069.4|0
1594879200000|2020-07-16 06:00:00|5087|5084|5078.9|5076.9|5089.9|5087.9|5075.9|5073.9|2576
1594882800000|2020-07-16 07:00:00|5079.2|5078.2|5058.7|5057.7|5090.2|5089.2|5056.7|5055.7|8291
1594886400000|2020-07-16 08:00:00|5058.5|5057.5|5062.2|5061.2|5065.5|5064.5|5049.7|5048.7|5323
1594890000000|2020-07-16 09:00:00|5062|5061|5067|5066|5073.7|5072.7|5047.5|5046.5|4326
1594893600000|2020-07-16 10:00:00|5066.7|5065.7|5071.7|5070.7|5075.5|5074.5|5061.5|5060.5|2986
1594897200000|2020-07-16 11:00:00|5072|5071|5072.8|5071.8|5079.2|5078.2|5070.5|5069.5|1594
1594900800000|2020-07-16 12:00:00|5072.5|5071.5|5078|5077|5079.3|5078.3|5065.3|5064.3|2609
1594904400000|2020-07-16 13:00:00|5077.8|5076.8|5096.8|5095.8|5104|5103|5076.3|5075.3|11371
1594908000000|2020-07-16 14:00:00|5096.5|5095.5|5095|5094|5106.5|5105.5|5082.3|5081.3|10039
1594911600000|2020-07-16 15:00:00|5094.8|5093.8|5088|5086|5101.5|5100.5|5081|5079|5301
1594915200000|2020-07-16 16:00:00|5088.3|5086.3|5088.8|5086.8|5092|5090|5080.5|5078.5|1102
1594918800000|2020-07-16 17:00:00|5088.5|5086.5|5091|5089|5100.3|5098.3|5088|5086|548
1594922400000|2020-07-16 18:00:00|5091.3|5089.3|5082|5080|5096.3|5094.3|5080.8|5078.8|400
1594926000000|2020-07-16 19:00:00|5082.3|5080.3|5092.5|5090.5|5097.5|5095.5|5081.3|5079.3|844
1594929600000|2020-07-16 20:00:00|5094|5090|5084|5080|5097.3|5093.3|5076.7|5072.7|0
1594933200000|2020-07-16 21:00:00|5083.8|5079.8|5084.4|5080.4|5085.1|5081.1|5082.9|5078.9|0
1594936800000|2020-07-16 22:00:00|5084.8|5080.8|5095|5091|5095|5091|5081|5077|0
1594940400000|2020-07-16 23:00:00|5095.1|5091.1|5096.9|5093.9|5097.9|5094.5|5093.9|5089.9|0
1594944000000|2020-07-17 00:00:00|5097|5094|5102.9|5099.9|5104.2|5101.2|5095.7|5092.7|0
1594947600000|2020-07-17 01:00:00|5102.8|5099.8|5099.8|5096.8|5102.9|5099.9|5090.1|5087.1|0
1594951200000|2020-07-17 02:00:00|5100|5097|5101|5098|5108.4|5105.4|5098.2|5095.2|0
1594954800000|2020-07-17 03:00:00|5101.1|5098.1|5102.2|5099.2|5103.7|5100.7|5097.9|5094.9|0
1594958400000|2020-07-17 04:00:00|5102.3|5099.3|5094.5|5091.5|5103.8|5100.8|5093|5090|0
1594962000000|2020-07-17 05:00:00|5094|5091|5092.7|5089.7|5097.4|5094.4|5087.1|5084.1|0
1594965600000|2020-07-17 06:00:00|5092.1|5089.1|5088.5|5086.5|5098.8|5096.8|5084.3|5082.3|2968
1594969200000|2020-07-17 07:00:00|5088|5087|5059.7|5058.7|5092.5|5091.5|5059.2|5058.2|16992
1594972800000|2020-07-17 08:00:00|5059.4|5058.4|5062.2|5061.2|5069.4|5068.4|5055.7|5054.7|6182
1594976400000|2020-07-17 09:00:00|5062.4|5061.4|5070.2|5069.2|5078.4|5077.4|5051.9|5050.9|8979
1594980000000|2020-07-17 10:00:00|5069.9|5068.9|5076.9|5075.9|5081.9|5080.9|5066.2|5065.2|5622
1594983600000|2020-07-17 11:00:00|5077.2|5076.2|5075.1|5074.1|5078.7|5077.7|5064.2|5063.2|3024
1594987200000|2020-07-17 12:00:00|5074.8|5073.8|5069.1|5068.1|5082.6|5081.6|5066.6|5065.6|4420
1594990800000|2020-07-17 13:00:00|5069.3|5068.3|5055.8|5054.8|5077.1|5076.1|5047.6|5046.6|19596
1594994400000|2020-07-17 14:00:00|5055.6|5054.6|5060.7|5059.7|5062.7|5061.7|5048.2|5047.2|12112
1594998000000|2020-07-17 15:00:00|5060.4|5059.4|5078.2|5076.2|5080.2|5078.2|5058.2|5057.2|14340
1595001600000|2020-07-17 16:00:00|5078.4|5076.4|5074.4|5072.4|5081.7|5079.7|5074.2|5072.2|1338
1595005200000|2020-07-17 17:00:00|5074.7|5072.7|5075.2|5073.2|5076.4|5074.4|5070.2|5068.2|1030
1595008800000|2020-07-17 18:00:00|5075.4|5073.4|5078.7|5076.7|5083.2|5081.2|5075.4|5073.4|774
1595012400000|2020-07-17 19:00:00|5078.4|5076.4|5085.2|5083.2|5089.4|5087.4|5075.2|5073.2|1092
1595016000000|2020-07-17 20:00:00|5085.6|5081.6|5080.2|5076.2|5091.4|5087.4|5078.9|5074.9|0
1595196000000|2020-07-19 22:00:00|5089.7|5085.7|5085.6|5081.6|5089.7|5085.7|5079.4|5075.4|0
1595199600000|2020-07-19 23:00:00|5085.7|5081.7|5090.6|5087.6|5092.2|5089.2|5084.1|5080.1|0
1595203200000|2020-07-20 00:00:00|5091|5088|5077.2|5074.2|5091.3|5088.3|5075.6|5072.6|0
1595206800000|2020-07-20 01:00:00|5077.1|5074.1|5052.9|5049.9|5080|5077|5048.1|5045.1|0
1595210400000|2020-07-20 02:00:00|5052.8|5049.8|5062.7|5059.7|5064.7|5061.7|5051.4|5048.4|0
1595214000000|2020-07-20 03:00:00|5062.8|5059.8|5071.3|5068.3|5077.7|5074.7|5059.4|5056.4|0
1595217600000|2020-07-20 04:00:00|5071.5|5068.5|5066.8|5063.8|5072.8|5069.8|5064.3|5061.3|0
1595221200000|2020-07-20 05:00:00|5066.7|5063.7|5077.1|5074.1|5079.8|5076.8|5063.3|5060.3|0
1595224800000|2020-07-20 06:00:00|5077.3|5074.3|5064.2|5062.2|5080.2|5078.2|5063.9|5061.9|1475
1595228400000|2020-07-20 07:00:00|5063.7|5062.7|5038.1|5037.1|5066.4|5065.4|5011.9|5010.9|11172
1595232000000|2020-07-20 08:00:00|5037.8|5036.8|5072.8|5071.8|5077.1|5076.1|5029.3|5028.3|6928
1595235600000|2020-07-20 09:00:00|5072.6|5071.6|5075.3|5074.3|5088.1|5087.1|5072.6|5071.6|4445
1595239200000|2020-07-20 10:00:00|5075.1|5074.1|5053.8|5052.8|5077.1|5076.1|5050.1|5049.1|3080
1595242800000|2020-07-20 11:00:00|5054.1|5053.1|5074.5|5073.5|5081|5080|5053.8|5052.8|2634
1595246400000|2020-07-20 12:00:00|5074.3|5073.3|5079.5|5078.5|5086|5085|5059.8|5058.8|3280
1595250000000|2020-07-20 13:00:00|5079.3|5078.3|5074.3|5073.3|5104.5|5103.5|5069.5|5068.5|6057
1595253600000|2020-07-20 14:00:00|5074.5|5073.5|5084.3|5083.3|5095.8|5094.8|5070|5069|3801
1595257200000|2020-07-20 15:00:00|5084.5|5083.5|5094|5092|5098.3|5096.3|5083.3|5082.3|8117
1595260800000|2020-07-20 16:00:00|5093.8|5091.8|5093.5|5091.5|5096.8|5094.8|5088.3|5086.3|1300
1595264400000|2020-07-20 17:00:00|5093.8|5091.8|5095.5|5093.5|5097.5|5095.5|5089.5|5087.5|335
1595268000000|2020-07-20 18:00:00|5095.8|5093.8|5087.3|5085.3|5095.8|5093.8|5087|5085|636
1595271600000|2020-07-20 19:00:00|5087.5|5085.5|5096.5|5094.5|5101.5|5099.5|5084.8|5082.8|825
1595275200000|2020-07-20 20:00:00|5098.3|5094.3|5100.5|5096.5|5104.6|5100.6|5096.6|5092.6|0
1595278800000|2020-07-20 21:00:00|5100.6|5096.6|5099.5|5095.5|5101.1|5097.1|5099.3|5095.3|0
1595282400000|2020-07-20 22:00:00|5100.5|5096.5|5099.6|5095.6|5104.1|5100.1|5096.9|5092.9|0
1595286000000|2020-07-20 23:00:00|5099.5|5095.5|5100.2|5097.2|5105.4|5102.4|5098.4|5094.4|0
1595289600000|2020-07-21 00:00:00|5100.1|5097.1|5108|5105|5110.8|5107.8|5097.5|5094.5|0
1595293200000|2020-07-21 01:00:00|5107.3|5104.3|5110.2|5107.2|5116.8|5113.8|5105.8|5102.8|0
1595296800000|2020-07-21 02:00:00|5110.1|5107.1|5111.7|5108.7|5114.6|5111.6|5107.6|5104.6|0
1595300400000|2020-07-21 03:00:00|5111.6|5108.6|5120.2|5117.2|5121.6|5118.6|5107.1|5104.1|0
1595304000000|2020-07-21 04:00:00|5120.3|5117.3|5132.6|5129.6|5134.1|5131.1|5118.3|5115.3|0
1595307600000|2020-07-21 05:00:00|5132.3|5129.3|5145.2|5142.2|5151.3|5148.3|5126.7|5123.7|0
1595311200000|2020-07-21 06:00:00|5145.8|5142.8|5131.3|5129.3|5146.3|5142.8|5130.3|5128.3|2069
1595314800000|2020-07-21 07:00:00|5130.8|5129.8|5148.3|5147.3|5154.3|5153.3|5121.5|5120.5|12899
1595318400000|2020-07-21 08:00:00|5147.3|5146.3|5159.3|5158.3|5164.3|5163.3|5138.6|5137.6|4586
1595322000000|2020-07-21 09:00:00|5159.1|5158.1|5163.3|5162.3|5173.8|5172.8|5156.6|5155.6|3992
1595325600000|2020-07-21 10:00:00|5163.8|5162.8|5162.1|5161.1|5166.3|5165.3|5152.8|5151.8|3096
1595329200000|2020-07-21 11:00:00|5161.8|5160.8|5157.3|5156.3|5163.1|5162.1|5150.1|5149.1|2611
1595332800000|2020-07-21 12:00:00|5157.6|5156.6|5142.8|5141.8|5159.1|5158.1|5140.1|5139.1|3128
1595336400000|2020-07-21 13:00:00|5141.6|5140.6|5134.3|5133.3|5143.6|5142.6|5129.1|5128.1|4398
1595340000000|2020-07-21 14:00:00|5134.1|5133.1|5111|5110|5137.6|5136.6|5097.2|5096.2|9542
1595343600000|2020-07-21 15:00:00|5110.7|5109.7|5089.2|5087.2|5114.5|5113.5|5086|5084|8472
1595347200000|2020-07-21 16:00:00|5089|5087|5095.7|5093.7|5096.2|5094.2|5085.2|5083.2|1352
1595350800000|2020-07-21 17:00:00|5095.5|5093.5|5096|5094|5098.7|5096.7|5091|5089|565
1595354400000|2020-07-21 18:00:00|5095.7|5093.7|5097.2|5095.2|5100|5098|5093.7|5091.7|491
1595358000000|2020-07-21 19:00:00|5097|5095|5074|5072|5098.2|5096.2|5069.5|5067.5|1433
1595361600000|2020-07-21 20:00:00|5074.9|5070.9|5077.1|5073.1|5082.6|5078.6|5074.8|5070.8|0
1595365200000|2020-07-21 21:00:00|5077.4|5073.4|5076.7|5072.7|5077.5|5073.5|5075.1|5071.1|0
1595368800000|2020-07-21 22:00:00|5076.8|5072.8|5090.1|5086.1|5092.1|5088.1|5076.3|5072.3|0
1595372400000|2020-07-21 23:00:00|5090|5086|5087.9|5084.9|5090.8|5087.6|5083.5|5080.5|0
1595376000000|2020-07-22 00:00:00|5088|5085|5087|5084|5100|5097|5084.1|5081.1|0
1595379600000|2020-07-22 01:00:00|5086.5|5083.5|5090.5|5087.5|5096|5093|5085.5|5082.5|0
1595383200000|2020-07-22 02:00:00|5090.4|5087.4|5103|5100|5105.5|5102.5|5089|5086|0
1595386800000|2020-07-22 03:00:00|5102.9|5099.9|5098.9|5095.9|5107|5104|5098.8|5095.8|0
1595390400000|2020-07-22 04:00:00|5099|5096|5083|5080|5099|5096|5081.4|5078.4|0
1595394000000|2020-07-22 05:00:00|5082.9|5079.9|5084.8|5081.8|5088.9|5085.9|5078.5|5075.5|0
1595397600000|2020-07-22 06:00:00|5084.9|5081.9|5091.7|5089.7|5092|5090|5079.2|5077.2|1073
1595401200000|2020-07-22 07:00:00|5091.5|5090.5|5054.6|5053.6|5101.2|5100.2|5049.4|5048.4|8638
1595404800000|2020-07-22 08:00:00|5054.4|5053.4|5047.4|5046.4|5064.9|5063.9|5040.1|5039.1|5089
1595408400000|2020-07-22 09:00:00|5046.9|5045.9|5053.4|5052.4|5055.4|5054.4|5028.9|5027.9|6268
1595412000000|2020-07-22 10:00:00|5053.9|5052.9|5044.9|5043.9|5054.1|5053.1|5034.4|5033.4|3470
1595415600000|2020-07-22 11:00:00|5045.1|5044.1|5055.6|5054.6|5060.6|5059.6|5044.6|5043.6|2852
1595419200000|2020-07-22 12:00:00|5056.3|5055.3|5052.1|5051.1|5062.3|5061.3|5044.1|5043.1|3030
1595422800000|2020-07-22 13:00:00|5051.8|5050.8|5054.3|5053.3|5061.8|5060.8|5040.6|5039.6|3476
1595426400000|2020-07-22 14:00:00|5052.8|5051.8|5040.8|5039.8|5056.8|5055.8|5038.5|5037.5|4979
1595430000000|2020-07-22 15:00:00|5040.3|5039.3|5044.3|5042.3|5046.5|5044.5|5026.8|5025.8|9369
1595433600000|2020-07-22 16:00:00|5044.5|5042.5|5047.3|5045.3|5054.3|5052.3|5042|5040|1209
1595437200000|2020-07-22 17:00:00|5047.5|5045.5|5036.5|5034.5|5050.5|5048.5|5036|5034|605
1595440800000|2020-07-22 18:00:00|5036.8|5034.8|5050.3|5048.3|5052.5|5050.5|5036.5|5034.5|388
1595444400000|2020-07-22 19:00:00|5050|5048|5053.8|5051.8|5061.5|5059.5|5049.5|5047.5|654
1595448000000|2020-07-22 20:00:00|5055.2|5051.2|5052.5|5048.5|5059|5055|5047.4|5043.4|0
1595451600000|2020-07-22 21:00:00|5052.3|5048.3|5052.2|5048.2|5053.5|5049.5|5051.6|5047.6|0
1595455200000|2020-07-22 22:00:00|5052.5|5048.5|5051.3|5047.3|5057.5|5053.5|5047|5043|0
1595458800000|2020-07-22 23:00:00|5051.5|5047.5|5042.7|5039.7|5052.9|5048.9|5041.4|5038.4|0
1595462400000|2020-07-23 00:00:00|5042.8|5039.8|5046.9|5043.9|5052.7|5049.7|5039.9|5036.9|0
1595466000000|2020-07-23 01:00:00|5046.8|5043.8|5059.9|5056.9|5062.9|5059.9|5042.5|5039.5|0
1595469600000|2020-07-23 02:00:00|5060.1|5057.1|5045.6|5042.6|5060.6|5057.6|5039.2|5036.2|0
1595473200000|2020-07-23 03:00:00|5045.4|5042.4|5053.6|5050.6|5056.5|5053.5|5044.9|5041.9|0
1595476800000|2020-07-23 04:00:00|5053.9|5050.9|5055.8|5052.8|5060.2|5057.2|5047.8|5044.8|0
1595480400000|2020-07-23 05:00:00|5056.3|5053.3|5055.8|5052.8|5059.9|5056.9|5054.2|5051.2|0
1595484000000|2020-07-23 06:00:00|5056.9|5053.9|5077.5|5075.5|5082|5080|5055|5053|1623
1595487600000|2020-07-23 07:00:00|5077|5076|5065|5064|5083.5|5082.5|5041.8|5040.8|6855
1595491200000|2020-07-23 08:00:00|5065.3|5064.3|5063|5062|5085.3|5084.3|5061.8|5060.8|4940
1595494800000|2020-07-23 09:00:00|5063.3|5062.3|5059.5|5058.5|5070|5069|5054.3|5053.3|3171
1595498400000|2020-07-23 10:00:00|5059.8|5058.8|5062.5|5061.5|5077.3|5076.3|5057.8|5056.8|2846
1595502000000|2020-07-23 11:00:00|5062.3|5061.3|5064|5063|5066.3|5065.3|5054.5|5053.5|2508
1595505600000|2020-07-23 12:00:00|5063.8|5062.8|5034.3|5033.3|5063.8|5062.8|5033.8|5032.8|3388
1595509200000|2020-07-23 13:00:00|5034|5033|5044.3|5043.3|5047.3|5046.3|5033.3|5032.3|3503
1595512800000|2020-07-23 14:00:00|5044|5043|5023.9|5022.9|5045.8|5044.8|5017.9|5016.9|4621
1595516400000|2020-07-23 15:00:00|5024.1|5023.1|5030.6|5028.6|5040.4|5038.4|5020.4|5019.4|7089
1595520000000|2020-07-23 16:00:00|5030.4|5028.4|5013.4|5011.4|5030.9|5028.9|5012.9|5010.9|1805
1595523600000|2020-07-23 17:00:00|5013.1|5011.1|4998.1|4996.1|5020.9|5018.9|4992.6|4990.6|930
1595527200000|2020-07-23 18:00:00|4997.9|4995.9|4991.4|4989.4|4998.9|4996.9|4978.6|4976.6|1810
1595530800000|2020-07-23 19:00:00|4991.1|4989.1|4993.4|4991.4|4995.6|4993.6|4981.1|4979.1|1057
1595534400000|2020-07-23 20:00:00|4994|4990|4997|4993|4997.7|4993.7|4980.6|4976.6|3
1595538000000|2020-07-23 21:00:00|4996.9|4992.9|4997.5|4993.5|4998.5|4994.5|4996.3|4992.3|0
1595541600000|2020-07-23 22:00:00|4997.7|4993.7|5006.6|5002.6|5007|5003|4997.7|4993.7|0
1595545200000|2020-07-23 23:00:00|5006.7|5002.7|5002.4|4999.4|5007|5003|4998.4|4994.4|0
1595548800000|2020-07-24 00:00:00|5002.5|4999.5|5011|5008|5011.3|5008.3|4997.2|4994.2|0
1595552400000|2020-07-24 01:00:00|5011.1|5008.1|4997.4|4994.4|5011.1|5008.1|4992.8|4989.8|0
1595556000000|2020-07-24 02:00:00|4997.1|4994.1|4993.3|4990.3|4997.7|4994.7|4988.9|4985.9|0
1595559600000|2020-07-24 03:00:00|4992.8|4989.8|4973.5|4970.5|4992.8|4989.8|4967.6|4964.6|0
1595563200000|2020-07-24 04:00:00|4973.2|4970.2|4970.9|4967.9|4978.2|4975.2|4967.5|4964.5|0
1595566800000|2020-07-24 05:00:00|4970.7|4967.7|4975|4972|4975|4972|4960.3|4957.3|0
1595570400000|2020-07-24 06:00:00|4974.9|4971.9|4968.6|4966.6|4987.6|4985.6|4963.9|4961.9|2028
1595574000000|2020-07-24 07:00:00|4968.9|4966.9|4929.8|4928.8|4979.4|4978.4|4927.5|4926.5|14520
1595577600000|2020-07-24 08:00:00|4930|4929|4950|4949|4950|4949|4926.3|4925.3|7240
1595581200000|2020-07-24 09:00:00|4949.8|4948.8|4975.3|4974.3|4978.8|4977.8|4947.3|4946.3|6255
1595584800000|2020-07-24 10:00:00|4976|4975|4971.5|4970.5|4982.8|4981.8|4964.5|4963.5|4449
1595588400000|2020-07-24 11:00:00|4971.3|4970.3|4970|4969|4984.8|4983.8|4962|4961|2962
1595592000000|2020-07-24 12:00:00|4970.2|4969.2|4970|4969|4977.5|4976.5|4967.2|4966.2|2382
1595595600000|2020-07-24 13:00:00|4969.7|4968.7|4953.5|4952.5|4972.5|4971.5|4950|4949|4743
1595599200000|2020-07-24 14:00:00|4953.2|4952.2|4962|4961|4967|4966|4948.8|4947.8|4994
1595602800000|2020-07-24 15:00:00|4961.8|4960.8|4954.3|4952.3|4963.8|4962.8|4948.3|4946.3|10179
1595606400000|2020-07-24 16:00:00|4954.5|4952.5|4946|4944|4955.5|4953.5|4944.3|4942.3|1473
1595610000000|2020-07-24 17:00:00|4946.3|4944.3|4952.5|4950.5|4953|4951|4935|4933|915
1595613600000|2020-07-24 18:00:00|4952.8|4950.8|4956.8|4954.8|4960.3|4958.3|4951|4949|447
1595617200000|2020-07-24 19:00:00|4956.5|4954.5|4953.3|4951.3|4959.3|4957.3|4941.8|4939.8|1293
1595620800000|2020-07-24 20:00:00|4955.7|4951.7|4948.1|4944.1|4959.6|4955.6|4946.5|4942.5|0
1595800800000|2020-07-26 22:00:00|4962.3|4958.3|4940.8|4936.8|4963.1|4959.1|4938.4|4934.4|0
1595804400000|2020-07-26 23:00:00|4941.1|4937.1|4945.3|4942.3|4950.3|4947.3|4929.7|4926.4|0
1595808000000|2020-07-27 00:00:00|4945.7|4942.7|4970.6|4967.6|4976|4973|4943.3|4940.3|0
1595811600000|2020-07-27 01:00:00|4971.9|4968.9|4970|4967|4979.4|4976.4|4966.9|4963.9|0
1595815200000|2020-07-27 02:00:00|4970.1|4967.1|4974.5|4971.5|4977.3|4974.3|4961.7|4958.7|0
1595818800000|2020-07-27 03:00:00|4974.4|4971.4|4970|4967|4977.4|4974.4|4965.7|4962.7|0
1595822400000|2020-07-27 04:00:00|4970.5|4967.5|4964.9|4961.9|4973|4970|4964.9|4961.9|0
1595826000000|2020-07-27 05:00:00|4964.8|4961.8|4961.4|4958.4|4968.7|4965.7|4958.8|4955.8|0
1595829600000|2020-07-27 06:00:00|4961.5|4958.5|4949.3|4947.3|4969|4967|4949|4947|2173
1595833200000|2020-07-27 07:00:00|4948|4947|4941.8|4940.8|4956.5|4955.5|4921.5|4920.5|8170
1595836800000|2020-07-27 08:00:00|4941.6|4940.6|4942.6|4941.6|4959.8|4958.8|4938.6|4937.6|3965
1595840400000|2020-07-27 09:00:00|4943.1|4942.1|4956.1|4955.1|4959.3|4958.3|4937.8|4936.8|12838
1595844000000|2020-07-27 10:00:00|4956.3|4955.3|4950.1|4949.1|4957.1|4956.1|4946.6|4945.6|1977
1595847600000|2020-07-27 11:00:00|4947.1|4946.1|4949.8|4948.8|4953.3|4952.3|4937.6|4936.6|2422
1595851200000|2020-07-27 12:00:00|4949.3|4948.3|4938.3|4937.3|4951|4950|4927.8|4926.8|3109
1595854800000|2020-07-27 13:00:00|4938|4937|4937.3|4936.3|4947.5|4946.5|4935.3|4934.3|3670
1595858400000|2020-07-27 14:00:00|4937.5|4936.5|4953.1|4952.1|4958.6|4957.6|4936.3|4935.3|5053
1595862000000|2020-07-27 15:00:00|4952.8|4951.8|4940.1|4938.1|4955.1|4954.1|4931.6|4929.6|10521
1595865600000|2020-07-27 16:00:00|4940.3|4938.3|4939.6|4937.6|4941.6|4939.6|4931.8|4929.8|1939
1595869200000|2020-07-27 17:00:00|4940.1|4938.1|4939.6|4937.6|4940.6|4938.6|4936.6|4934.6|911
1595872800000|2020-07-27 18:00:00|4939.8|4937.8|4932.1|4930.1|4942.6|4940.6|4930.6|4928.6|769
1595876400000|2020-07-27 19:00:00|4931.8|4929.8|4942.6|4940.6|4948.8|4946.8|4931.8|4929.8|1358
1595880000000|2020-07-27 20:00:00|4944.5|4940.5|4946.7|4942.7|4948.4|4944.4|4941.4|4937.4|0
1595883600000|2020-07-27 21:00:00|4946.8|4942.8|4949.3|4945.3|4949.5|4945.5|4946.3|4942.3|0
1595887200000|2020-07-27 22:00:00|4949.4|4945.4|4949.8|4945.8|4953.8|4949.8|4948.3|4944.3|0
1595890800000|2020-07-27 23:00:00|4949.9|4945.9|4950.2|4947.2|4953.2|4949.2|4943.6|4940.6|0
1595894400000|2020-07-28 00:00:00|4950.3|4947.3|4960.5|4957.5|4960.5|4957.5|4944.6|4941.6|0
1595898000000|2020-07-28 01:00:00|4961.9|4958.9|4964.9|4961.9|4975.6|4972.6|4961.9|4958.9|0
1595901600000|2020-07-28 02:00:00|4965|4962|4962.9|4959.9|4969.4|4966.4|4962.6|4959.6|0
1595905200000|2020-07-28 03:00:00|4962.8|4959.8|4947.1|4944.1|4963.6|4960.6|4941.2|4938.2|0
1595908800000|2020-07-28 04:00:00|4947|4944|4951.1|4948.1|4954.1|4951.1|4940.6|4937.6|0
1595912400000|2020-07-28 05:00:00|4950.6|4947.6|4946.5|4943.5|4951.1|4948.1|4938.5|4935.5|0
1595916000000|2020-07-28 06:00:00|4946|4943|4931.6|4929.6|4946.6|4943.8|4931.6|4929.6|1167
1595919600000|2020-07-28 07:00:00|4931.3|4930.3|4919.8|4918.8|4952.3|4951.3|4919.1|4918.1|9124
1595923200000|2020-07-28 08:00:00|4920.1|4919.1|4938.6|4937.6|4938.6|4937.6|4919.6|4918.6|4075
1595926800000|2020-07-28 09:00:00|4938.8|4937.8|4915.1|4914.1|4943.6|4942.6|4912.8|4911.8|4466
1595930400000|2020-07-28 10:00:00|4914.8|4913.8|4911.1|4910.1|4916.3|4915.3|4892.1|4891.1|6002
1595934000000|2020-07-28 11:00:00|4911.3|4910.3|4902|4901|4913.1|4912.1|4895|4894|3441
1595937600000|2020-07-28 12:00:00|4903|4902|4910.5|4909.5|4912|4911|4896|4895|2673
1595941200000|2020-07-28 13:00:00|4910|4909|4914|4913|4921.2|4920.2|4905|4904|6063
1595944800000|2020-07-28 14:00:00|4913|4912|4928.5|4927.5|4936.5|4935.5|4912.7|4911.7|5986
1595948400000|2020-07-28 15:00:00|4928.2|4927.2|4934.7|4932.7|4941|4939|4919.5|4918.5|8194
1595952000000|2020-07-28 16:00:00|4935|4933|4940|4938|4940|4938|4931|4929|1495
1595955600000|2020-07-28 17:00:00|4939.7|4937.7|4943|4941|4943.5|4941.5|4936|4934|434
1595959200000|2020-07-28 18:00:00|4943.2|4941.2|4942.7|4940.7|4946.2|4944.2|4940.5|4938.5|625
1595962800000|2020-07-28 19:00:00|4943|4941|4920.2|4918.2|4943.5|4941.5|4917.5|4915.5|1472
1595966400000|2020-07-28 20:00:00|4919.5|4917.5|4929|4925|4930.4|4926.4|4918.8|4914.8|0
1595970000000|2020-07-28 21:00:00|4928.8|4924.8|4930|4926|4930.1|4926.1|4928.2|4924.2|0
1595973600000|2020-07-28 22:00:00|4930.2|4926.2|4933.8|4929.8|4937.2|4933.2|4929.4|4925.4|0
1595977200000|2020-07-28 23:00:00|4934|4930|4934.7|4931.7|4935|4932|4927.2|4924.2|0
1595980800000|2020-07-29 00:00:00|4934.3|4931.3|4930.1|4927.1|4937.9|4934.9|4926|4923|0
1595984400000|2020-07-29 01:00:00|4930.6|4927.6|4920.9|4917.9|4931.5|4928.5|4912.3|4909.3|0
1595988000000|2020-07-29 02:00:00|4921|4918|4920.7|4917.7|4926.5|4923.5|4917.9|4914.9|0
1595991600000|2020-07-29 03:00:00|4920.4|4917.4|4916.9|4913.9|4926.6|4923.6|4911.1|4908.1|0
1595995200000|2020-07-29 04:00:00|4917.4|4914.4|4908|4905|4918.3|4915.3|4904.6|4901.6|0
1595998800000|2020-07-29 05:00:00|4907.5|4904.5|4919|4916|4920.3|4917.3|4905.1|4902.1|0
1596002400000|2020-07-29 06:00:00|4919.2|4916.2|4949.7|4947.7|4951|4949|4918.7|4915.9|1898
1596006000000|2020-07-29 07:00:00|4949.2|4948.2|4971.9|4970.9|4978.9|4977.9|4946.5|4945.5|8693
1596009600000|2020-07-29 08:00:00|4972.2|4971.2|4967.2|4966.2|4976.2|4975.2|4961.2|4960.2|4013
1596013200000|2020-07-29 09:00:00|4967.4|4966.4|4957.9|4956.9|4968.7|4967.7|4957.4|4956.4|2036
1596016800000|2020-07-29 10:00:00|4958.2|4957.2|4961.7|4960.7|4967.9|4966.9|4953.2|4952.2|2697
1596020400000|2020-07-29 11:00:00|4961.4|4960.4|4965.7|4964.7|4971.7|4970.7|4959.7|4958.7|2625
1596024000000|2020-07-29 12:00:00|4965.9|4964.9|4960.7|4959.7|4973.2|4972.2|4956.9|4955.9|3034
1596027600000|2020-07-29 13:00:00|4960.4|4959.4|4961|4960|4964.2|4963.2|4953.7|4952.7|3532
1596031200000|2020-07-29 14:00:00|4960.8|4959.8|4967.1|4966.1|4973.4|4972.4|4959.3|4958.3|3858
1596034800000|2020-07-29 15:00:00|4966.9|4965.9|4961.4|4959.4|4970.4|4969.4|4958.4|4956.4|7115
1596038400000|2020-07-29 16:00:00|4960.9|4958.9|4959.6|4957.6|4961.4|4959.4|4955.4|4953.4|1715
1596042000000|2020-07-29 17:00:00|4959.4|4957.4|4960.6|4958.6|4964.9|4962.9|4957.4|4955.4|538
1596045600000|2020-07-29 18:00:00|4960.4|4958.4|4968.4|4966.4|4974.9|4972.9|4959.6|4957.6|1431
1596049200000|2020-07-29 19:00:00|4968.6|4966.6|4978.6|4976.6|4981.9|4979.9|4959.9|4957.9|1176
1596052800000|2020-07-29 20:00:00|4979.9|4975.9|4989.4|4985.4|4990.9|4986.9|4973|4969|0
1596056400000|2020-07-29 21:00:00|4989.3|4985.3|4986.2|4982.2|4989.9|4985.9|4985.5|4981.5|0
1596060000000|2020-07-29 22:00:00|4986.3|4982.3|4981.4|4977.4|4988.1|4984.1|4980.6|4976.6|0
1596063600000|2020-07-29 23:00:00|4981.3|4977.3|4978.7|4975.7|4985.6|4981.6|4977.7|4974|0
1596067200000|2020-07-30 00:00:00|4978.6|4975.6|4976.5|4973.5|4979.4|4976.4|4969.3|4966.3|0
1596070800000|2020-07-30 01:00:00|4976.4|4973.4|4973.4|4970.4|4978.1|4975.1|4970.6|4967.6|0
1596074400000|2020-07-30 02:00:00|4973.5|4970.5|4972.3|4969.3|4974.9|4971.9|4967.8|4964.8|0
1596078000000|2020-07-30 03:00:00|4972.4|4969.4|4972.2|4969.2|4978.1|4975.1|4970.8|4967.8|0
1596081600000|2020-07-30 04:00:00|4972.3|4969.3|4969.3|4966.3|4973.7|4970.7|4967.2|4964.2|0
1596085200000|2020-07-30 05:00:00|4969.2|4966.2|4968.3|4965.3|4970.9|4967.9|4959.6|4956.6|0
1596088800000|2020-07-30 06:00:00|4968.2|4965.2|4954.1|4952.1|4976.6|4974.6|4953.6|4951.6|1474
1596092400000|2020-07-30 07:00:00|4951.4|4950.4|4940.9|4939.9|4957.6|4956.6|4919.4|4918.4|12607
1596096000000|2020-07-30 08:00:00|4941.2|4940.2|4906.2|4905.2|4946.4|4945.4|4906.2|4905.2|6854
1596099600000|2020-07-30 09:00:00|4905.9|4904.9|4902.7|4901.7|4916.7|4915.7|4895.7|4894.7|6387
1596103200000|2020-07-30 10:00:00|4902.4|4901.4|4873.2|4872.2|4908.4|4907.4|4867.2|4866.2|7125
1596106800000|2020-07-30 11:00:00|4872.9|4871.9|4901.9|4900.9|4903.9|4902.9|4872.2|4871.2|4853
1596110400000|2020-07-30 12:00:00|4902.1|4901.1|4865.1|4864.1|4902.9|4901.9|4864.9|4863.9|4784
1596114000000|2020-07-30 13:00:00|4864.9|4863.9|4829.9|4828.9|4868.1|4867.1|4828.1|4827.1|12092
1596117600000|2020-07-30 14:00:00|4829.6|4828.6|4831.5|4830.5|4834.8|4833.8|4801.5|4800.5|15199
1596121200000|2020-07-30 15:00:00|4831.3|4830.3|4863.8|4861.8|4873.8|4871.8|4829|4828|15581
1596124800000|2020-07-30 16:00:00|4864|4862|4874.3|4872.3|4876.8|4874.8|4852.8|4850.8|3187
1596128400000|2020-07-30 17:00:00|4874|4872|4881|4879|4890.8|4888.8|4873|4871|1335
1596132000000|2020-07-30 18:00:00|4881.3|4879.3|4884|4882|4889.3|4887.3|4875|4873|566
1596135600000|2020-07-30 19:00:00|4884.3|4882.3|4886.3|4884.3|4892.3|4890.3|4876|4874|1397
1596139200000|2020-07-30 20:00:00|4889.3|4885.3|4915.4|4911.4|4920.5|4916.5|4885.8|4881.8|0
1596142800000|2020-07-30 21:00:00|4915.3|4911.3|4909.7|4905.7|4915.4|4911.4|4907|4903|0
1596146400000|2020-07-30 22:00:00|4910|4906|4905.5|4901.5|4915.2|4911.2|4901.6|4897.6|0
1596150000000|2020-07-30 23:00:00|4905.6|4901.6|4913.4|4910.4|4916.5|4913.5|4904.7|4900.7|0
1596153600000|2020-07-31 00:00:00|4913.2|4910.2|4863.4|4860.4|4916.3|4913.3|4863.3|4860.3|0
1596157200000|2020-07-31 01:00:00|4864.8|4861.8|4886.7|4883.7|4890.9|4887.9|4861.8|4858.8|0
1596160800000|2020-07-31 02:00:00|4886.6|4883.6|4849.8|4846.8|4886.7|4883.7|4845.9|4842.9|0
1596164400000|2020-07-31 03:00:00|4849.1|4846.1|4859.7|4856.7|4868|4865|4847.1|4844.1|0
1596168000000|2020-07-31 04:00:00|4859.6|4856.6|4855.1|4852.1|4863.6|4860.6|4846.7|4843.7|0
1596171600000|2020-07-31 05:00:00|4855.2|4852.2|4839.9|4836.9|4863.4|4860.4|4835.3|4832.3|0
1596175200000|2020-07-31 06:00:00|4840.4|4837.4|4863.8|4861.8|4879|4877|4829|4827|2555
1596178800000|2020-07-31 07:00:00|4863.3|4862.3|4881.5|4880.5|4897.3|4896.3|4842.8|4841.8|12702
1596182400000|2020-07-31 08:00:00|4881.8|4880.8|4887.6|4886.6|4904.4|4903.4|4869.4|4868.4|4139
1596186000000|2020-07-31 09:00:00|4887.9|4886.9|4849.1|4848.1|4889.1|4888.1|4848.6|4847.6|3455
1596189600000|2020-07-31 10:00:00|4848.9|4847.9|4856.1|4855.1|4866.6|4865.6|4848.6|4847.6|3667
1596193200000|2020-07-31 11:00:00|4856.4|4855.4|4865.7|4864.7|4874.4|4873.4|4855.9|4854.9|3627
1596196800000|2020-07-31 12:00:00|4865.5|4864.5|4862.2|4861.2|4871|4870|4855|4854|2613
1596200400000|2020-07-31 13:00:00|4862.5|4861.5|4861.2|4860.2|4873.5|4872.5|4848.5|4847.5|6479
1596204000000|2020-07-31 14:00:00|4862|4861|4803.4|4802.4|4862|4861|4797.1|4796.1|10749
1596207600000|2020-07-31 15:00:00|4803.1|4802.1|4763.9|4761.9|4812.9|4811.9|4761.4|4759.4|25341
1596211200000|2020-07-31 16:00:00|4763.4|4761.4|4752.1|4750.1|4770.1|4768.1|4750.4|4748.4|4352
1596214800000|2020-07-31 17:00:00|4751.9|4749.9|4758.1|4756.1|4764.9|4762.9|4749.1|4747.1|1227
1596218400000|2020-07-31 18:00:00|4757.9|4755.9|4763.1|4761.1|4763.4|4761.4|4749.4|4747.4|1176
1596222000000|2020-07-31 19:00:00|4763.4|4761.4|4792.6|4790.6|4796.4|4794.4|4760.9|4758.9|1771
1596225600000|2020-07-31 20:00:00|4791.9|4787.9|4798.7|4794.7|4799.5|4795.5|4790.7|4786.7|1
1596405600000|2020-08-02 22:00:00|4793.1|4789.1|4788.9|4784.9|4797|4793|4785|4781|0
1596409200000|2020-08-02 23:00:00|4789|4785|4791.3|4788.3|4792.2|4789.2|4782|4779|0
1596412800000|2020-08-03 00:00:00|4791.2|4788.2|4798.4|4795.4|4808.3|4805.3|4776.7|4773.7|0
1596416400000|2020-08-03 01:00:00|4798.5|4795.5|4817.8|4814.8|4822.1|4819.1|4796.8|4793.8|0
1596420000000|2020-08-03 02:00:00|4817.9|4814.9|4810.1|4807.1|4817.9|4814.9|4803.3|4800.3|0
1596423600000|2020-08-03 03:00:00|4810.6|4807.6|4806.9|4803.9|4815.3|4812.3|4805.4|4802.4|0
1596427200000|2020-08-03 04:00:00|4807.1|4804.1|4805.2|4802.2|4809.4|4806.4|4802.4|4799.4|0
1596430800000|2020-08-03 05:00:00|4803.8|4800.8|4817.2|4814.2|4820.7|4817.7|4803.5|4800.5|0
1596434400000|2020-08-03 06:00:00|4817.6|4814.6|4799.9|4797.9|4824.1|4822.1|4798.9|4796.9|2211
1596438000000|2020-08-03 07:00:00|4799.4|4798.4|4798.3|4797.3|4804.4|4803.4|4763.5|4762.5|11681
1596441600000|2020-08-03 08:00:00|4798.8|4797.8|4793.3|4792.3|4814.3|4813.3|4775.3|4774.3|6429
1596445200000|2020-08-03 09:00:00|4793.5|4792.5|4804.5|4803.5|4805|4804|4788.3|4787.3|3780
1596448800000|2020-08-03 10:00:00|4804.8|4803.8|4833.8|4832.8|4841.3|4840.3|4801.5|4800.5|4668
1596452400000|2020-08-03 11:00:00|4834|4833|4854.4|4853.4|4854.4|4853.4|4832.3|4831.3|4562
1596456000000|2020-08-03 12:00:00|4854.6|4853.6|4857.4|4856.4|4861.4|4860.4|4848.9|4847.9|4492
1596459600000|2020-08-03 13:00:00|4857.9|4856.9|4868.1|4867.1|4871.6|4870.6|4851.9|4850.9|6550
1596463200000|2020-08-03 14:00:00|4867.9|4866.9|4883|4882|4900.3|4899.3|4866.1|4865.1|9962
1596466800000|2020-08-03 15:00:00|4883.3|4882.3|4876.5|4874.5|4894.3|4893.3|4875.3|4873.3|10237
1596470400000|2020-08-03 16:00:00|4876.8|4874.8|4873.5|4871.5|4880.3|4878.3|4869.5|4867.5|1291
1596474000000|2020-08-03 17:00:00|4873.8|4871.8|4883.5|4881.5|4885|4883|4872|4870|452
1596477600000|2020-08-03 18:00:00|4883.8|4881.8|4883.8|4881.8|4885.8|4883.8|4877.8|4875.8|383
1596481200000|2020-08-03 19:00:00|4884|4882|4882.8|4880.8|4885.3|4883.3|4870.5|4868.5|834
1596484800000|2020-08-03 20:00:00|4884.2|4880.2|4886.6|4882.6|4888.9|4884.9|4877.4|4873.4|0
1596488400000|2020-08-03 21:00:00|4886.4|4882.4|4886.7|4882.7|4887.3|4883.3|4884.8|4880.8|0
1596492000000|2020-08-03 22:00:00|4886.9|4882.9|4884|4880|4889|4885|4881.6|4877.6|0
1596495600000|2020-08-03 23:00:00|4883.9|4879.9|4884.1|4881.1|4887.9|4884.9|4882.3|4878.4|0
1596499200000|2020-08-04 00:00:00|4884.2|4881.2|4897|4894|4900|4897|4879.8|4876.8|0
1596502800000|2020-08-04 01:00:00|4897.1|4894.1|4887.3|4884.3|4903.4|4900.4|4885.4|4882.4|0
1596506400000|2020-08-04 02:00:00|4887.5|4884.5|4887.9|4884.9|4896.4|4893.4|4882.4|4879.4|0
1596510000000|2020-08-04 03:00:00|4888|4885|4883.4|4880.4|4889.3|4886.3|4883.4|4880.4|0
1596513600000|2020-08-04 04:00:00|4883.3|4880.3|4893.2|4890.2|4896|4893|4882|4879|0
1596517200000|2020-08-04 05:00:00|4893.3|4890.3|4900.4|4897.4|4903.2|4900.2|4889.2|4886.2|0
1596520800000|2020-08-04 06:00:00|4901.6|4898.6|4911|4909|4917.5|4915.5|4885.8|4883.8|2059
1596524400000|2020-08-04 07:00:00|4910.5|4909.5|4875.3|4874.3|4924.3|4923.3|4871.3|4870.3|13164
1596528000000|2020-08-04 08:00:00|4874.8|4873.8|4894.3|4893.3|4910.8|4909.8|4865.3|4864.3|7536
1596531600000|2020-08-04 09:00:00|4893.8|4892.8|4883.8|4882.8|4902.3|4901.3|4881|4880|5182
1596535200000|2020-08-04 10:00:00|4884|4883|4881.8|4880.8|4890|4889|4871.8|4870.8|3679
1596538800000|2020-08-04 11:00:00|4881.5|4880.5|4873.2|4872.2|4888.3|4887.3|4860.9|4859.9|5473
1596542400000|2020-08-04 12:00:00|4872.9|4871.9|4865.4|4864.4|4876.2|4875.2|4856.4|4855.4|4439
1596546000000|2020-08-04 13:00:00|4865.2|4864.2|4883.2|4882.2|4887.7|4886.7|4862.7|4861.7|5804
1596549600000|2020-08-04 14:00:00|4882.7|4881.7|4892|4891|4896.7|4895.7|4882|4881|7905
1596553200000|2020-08-04 15:00:00|4891.5|4890.5|4894.5|4892.5|4899.5|4898.5|4885.7|4883.7|8534
1596556800000|2020-08-04 16:00:00|4894.2|4892.2|4886.2|4884.2|4895.7|4893.7|4882.2|4880.2|1569
1596560400000|2020-08-04 17:00:00|4886.5|4884.5|4891.5|4889.5|4893.5|4891.5|4881.5|4879.5|603
1596564000000|2020-08-04 18:00:00|4891.7|4889.7|4884.2|4882.2|4894.2|4892.2|4871.2|4869.2|731
1596567600000|2020-08-04 19:00:00|4884.5|4882.5|4896|4894|4897|4895|4883.7|4881.7|1034
1596571200000|2020-08-04 20:00:00|4898.6|4894.6|4898.2|4894.2|4899.7|4895.7|4893.7|4889.7|0
1596574800000|2020-08-04 21:00:00|4897.5|4893.5|4899.6|4895.6|4899.8|4895.8|4896.5|4892.5|0
1596578400000|2020-08-04 22:00:00|4899.8|4895.8|4899.8|4895.8|4900.7|4896.7|4896.9|4892.9|0
1596582000000|2020-08-04 23:00:00|4899.7|4895.7|4897.7|4894.7|4899.8|4896.6|4897.7|4894.7|0
1596585600000|2020-08-05 00:00:00|4897.3|4894.3|4886.2|4883.2|4899.5|4896.5|4882.6|4879.6|0
1596589200000|2020-08-05 01:00:00|4886.4|4883.4|4882.8|4879.8|4889.6|4886.6|4879.6|4876.6|0
1596592800000|2020-08-05 02:00:00|4881.4|4878.4|4894.4|4891.4|4895.7|4892.7|4880.1|4877.1|0
1596596400000|2020-08-05 03:00:00|4894.3|4891.3|4900.6|4897.6|4903.5|4900.5|4893|4890|0
1596600000000|2020-08-05 04:00:00|4900.5|4897.5|4895|4892|4900.7|4897.7|4892.2|4889.2|0
1596603600000|2020-08-05 05:00:00|4894.5|4891.5|4901.5|4898.5|4907.7|4904.7|4890.9|4887.9|0
1596607200000|2020-08-05 06:00:00|4901.3|4898.3|4916|4914|4916.5|4914.5|4896.7|4894.7|1360
1596610800000|2020-08-05 07:00:00|4915.5|4914.5|4945.3|4944.3|4956.2|4955.2|4915.5|4914.5|11311
1596614400000|2020-08-05 08:00:00|4945|4944|4930.5|4929.5|4947|4946|4906.3|4905.3|6761
1596618000000|2020-08-05 09:00:00|4930.8|4929.8|4938.8|4937.8|4939.3|4938.3|4927.3|4926.3|2760
1596621600000|2020-08-05 10:00:00|4939|4938|4934.5|4933.5|4941.5|4940.5|4926.5|4925.5|2920
1596625200000|2020-08-05 11:00:00|4934.8|4933.8|4934.3|4933.3|4935|4934|4924.8|4923.8|2123
1596628800000|2020-08-05 12:00:00|4934.8|4933.8|4924.8|4923.8|4934.8|4933.8|4920|4919|3547
1596632400000|2020-08-05 13:00:00|4925|4924|4927.5|4926.5|4928|4927|4912.8|4911.8|4798
1596636000000|2020-08-05 14:00:00|4928.8|4927.8|4925.7|4924.7|4933.8|4932.8|4920.2|4919.2|5852
1596639600000|2020-08-05 15:00:00|4925.4|4924.4|4918.9|4916.9|4935.7|4934.7|4918.7|4916.7|10932
1596643200000|2020-08-05 16:00:00|4918.7|4916.7|4923.2|4921.2|4924.2|4922.2|4915.4|4913.4|1409
1596646800000|2020-08-05 17:00:00|4923.7|4921.7|4921.2|4919.2|4923.7|4921.7|4915.2|4913.2|908
1596650400000|2020-08-05 18:00:00|4921.4|4919.4|4914.9|4912.9|4923.2|4921.2|4913.4|4911.4|614
1596654000000|2020-08-05 19:00:00|4915.2|4913.2|4914.9|4912.9|4918.4|4916.4|4906.2|4904.2|793
1596657600000|2020-08-05 20:00:00|4917.1|4913.1|4916.1|4912.1|4918.9|4914.9|4910.5|4906.5|1
1596661200000|2020-08-05 21:00:00|4916|4912|4916.1|4912.1|4916.3|4912.3|4915.3|4911.3|0
1596664800000|2020-08-05 22:00:00|4915.9|4911.9|4918.6|4914.6|4919|4915|4912.5|4908.5|0
1596668400000|2020-08-05 23:00:00|4918.7|4914.7|4916.7|4913.7|4920.4|4916.7|4915.2|4912.2|0
1596672000000|2020-08-06 00:00:00|4916.6|4913.6|4938.8|4935.8|4940.3|4937.3|4915.3|4912.3|0
1596675600000|2020-08-06 01:00:00|4938.7|4935.7|4928.3|4925.3|4944.5|4941.5|4928.2|4925.2|0
1596679200000|2020-08-06 02:00:00|4928.2|4925.2|4905.3|4902.3|4929.7|4926.7|4905.2|4902.2|0
1596682800000|2020-08-06 03:00:00|4904.8|4901.8|4911.5|4908.5|4918.8|4915.8|4903.9|4900.9|0
1596686400000|2020-08-06 04:00:00|4911.4|4908.4|4911.8|4908.8|4915.7|4912.7|4905.5|4902.5|0
1596690000000|2020-08-06 05:00:00|4911.7|4908.7|4912.2|4909.2|4919.3|4916.3|4909.5|4906.5|0
1596693600000|2020-08-06 06:00:00|4911.9|4908.9|4913.9|4911.9|4914.2|4912.2|4904.7|4902.7|1203
1596697200000|2020-08-06 07:00:00|4913.4|4912.4|4925.8|4924.8|4954.2|4953.2|4900.4|4899.4|10019
1596700800000|2020-08-06 08:00:00|4925.6|4924.6|4904.6|4903.6|4925.8|4924.8|4891.1|4890.1|7123
1596704400000|2020-08-06 09:00:00|4904.3|4903.3|4907.1|4906.1|4910.6|4909.6|4897.1|4896.1|3888
1596708000000|2020-08-06 10:00:00|4906.8|4905.8|4874.6|4873.6|4907.6|4906.6|4869.6|4868.6|7835
1596711600000|2020-08-06 11:00:00|4874.1|4873.1|4870.1|4869.1|4883.6|4882.6|4859.3|4858.3|4975
1596715200000|2020-08-06 12:00:00|4869.8|4868.8|4904|4903|4909.5|4908.5|4860.6|4859.6|6590
1596718800000|2020-08-06 13:00:00|4903.5|4902.5|4899|4898|4904.5|4903.5|4882|4881|6757
1596722400000|2020-08-06 14:00:00|4898.5|4897.5|4888.3|4887.3|4907.8|4906.8|4880.8|4879.8|5403
1596726000000|2020-08-06 15:00:00|4888.5|4887.5|4889.3|4887.3|4893.3|4892.3|4879.8|4877.8|9906
1596729600000|2020-08-06 16:00:00|4889|4887|4897.8|4895.8|4898|4896|4886|4884|1406
1596733200000|2020-08-06 17:00:00|4898|4896|4894.8|4892.8|4898|4896|4891|4889|698
1596736800000|2020-08-06 18:00:00|4895|4893|4913|4911|4914.3|4912.3|4894|4892|710
1596740400000|2020-08-06 19:00:00|4913.3|4911.3|4911.8|4909.8|4918.8|4916.8|4905|4903|948
1596744000000|2020-08-06 20:00:00|4913.9|4909.9|4915.8|4911.8|4918.4|4914.4|4913.8|4909.8|0
1596747600000|2020-08-06 21:00:00|4915.7|4911.7|4914.6|4910.6|4916|4912|4914.1|4910.1|0
1596751200000|2020-08-06 22:00:00|4914.4|4910.4|4913.9|4909.9|4916.1|4912.1|4910.6|4906.6|0
1596754800000|2020-08-06 23:00:00|4914|4910|4911.1|4908.1|4915.1|4911.1|4910|4907|0
1596758400000|2020-08-07 00:00:00|4911|4908|4904.5|4901.5|4914.5|4911.5|4896.8|4893.8|0
1596762000000|2020-08-07 01:00:00|4904.4|4901.4|4901.6|4898.6|4905.9|4902.9|4893.1|4890.1|0
1596765600000|2020-08-07 02:00:00|4901.7|4898.7|4885.7|4882.7|4903.1|4900.1|4878.4|4875.4|0
1596769200000|2020-08-07 03:00:00|4885.6|4882.6|4876.7|4873.7|4887.1|4884.1|4868.7|4865.7|0
1596772800000|2020-08-07 04:00:00|4876.8|4873.8|4887.7|4884.7|4888.5|4885.5|4872.3|4869.3|0
1596776400000|2020-08-07 05:00:00|4887.8|4884.8|4890.2|4887.2|4897|4894|4878.2|4875.2|0
1596780000000|2020-08-07 06:00:00|4890.4|4887.4|4875.5|4873.5|4893.6|4889.6|4875|4873|1418
1596783600000|2020-08-07 07:00:00|4875|4874|4880.5|4879.5|4889|4888|4860.2|4859.2|8893
1596787200000|2020-08-07 08:00:00|4880.7|4879.7|4860.5|4859.5|4886|4885|4857.2|4856.2|4365
1596790800000|2020-08-07 09:00:00|4860.7|4859.7|4854.2|4853.2|4861.5|4860.5|4842.5|4841.5|4264
1596794400000|2020-08-07 10:00:00|4854|4853|4872.5|4871.5|4872.5|4871.5|4852.2|4851.2|3448
1596798000000|2020-08-07 11:00:00|4873.2|4872.2|4871.9|4870.9|4876|4875|4868.9|4867.9|1792
1596801600000|2020-08-07 12:00:00|4871.6|4870.6|4875.9|4874.9|4898.1|4897.1|4866.4|4865.4|5368
1596805200000|2020-08-07 13:00:00|4875.4|4874.4|4885.9|4884.9|4887.9|4886.9|4869.4|4868.4|3598
1596808800000|2020-08-07 14:00:00|4886.1|4885.1|4889.9|4888.9|4896.6|4895.6|4877.1|4876.1|4375
1596812400000|2020-08-07 15:00:00|4889.6|4888.6|4885.6|4883.6|4894.9|4893.9|4881.6|4880.6|6781
1596816000000|2020-08-07 16:00:00|4885.9|4883.9|4890.9|4888.9|4899.1|4897.1|4884.6|4882.6|791
1596819600000|2020-08-07 17:00:00|4890.6|4888.6|4882.6|4880.6|4893.4|4891.4|4878.9|4876.9|836
1596823200000|2020-08-07 18:00:00|4882.4|4880.4|4885.6|4883.6|4887.1|4885.1|4874.9|4872.9|450
1596826800000|2020-08-07 19:00:00|4885.9|4883.9|4903.9|4901.9|4903.9|4901.9|4882.1|4880.1|1042
1596830400000|2020-08-07 20:00:00|4902.4|4900.4|4906.7|4902.7|4907.4|4903.4|4900.6|4896.6|1
1596834000000|2020-08-07 21:00:00|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|0
1597010400000|2020-08-09 22:00:00|4896.9|4892.9|4893.4|4889.4|4904.3|4900.3|4890|4886|0
1597014000000|2020-08-09 23:00:00|4893.7|4889.7|4898.5|4895.5|4899.7|4896.7|4892.7|4888.7|0
1597017600000|2020-08-10 00:00:00|4898.6|4895.6|4902.8|4899.8|4908.8|4905.8|4897.2|4894.2|0
1597021200000|2020-08-10 01:00:00|4902.8|4899.8|4901.3|4898.3|4904.6|4901.6|4896.5|4893.5|0
1597024800000|2020-08-10 02:00:00|4901.2|4898.2|4910.2|4907.2|4911.6|4908.6|4899.9|4896.9|0
1597028400000|2020-08-10 03:00:00|4910.3|4907.3|4915.4|4912.4|4916.8|4913.8|4908.8|4905.8|0
1597032000000|2020-08-10 04:00:00|4915.3|4912.3|4920.3|4917.3|4922.7|4919.7|4914|4911|0
1597035600000|2020-08-10 05:00:00|4920.4|4917.4|4924.6|4921.6|4928|4925|4920.3|4917.3|0
1597039200000|2020-08-10 06:00:00|4924.8|4921.8|4911.1|4909.1|4925.4|4923.1|4909.4|4907.4|1350
1597042800000|2020-08-10 07:00:00|4910.6|4909.6|4913.1|4912.1|4939.6|4938.6|4894.6|4893.6|10846
1597046400000|2020-08-10 08:00:00|4912.6|4911.6|4892.8|4891.8|4916.6|4915.6|4877.6|4876.6|6581
1597050000000|2020-08-10 09:00:00|4892.6|4891.6|4910.8|4909.8|4915.1|4914.1|4889.3|4888.3|3411
1597053600000|2020-08-10 10:00:00|4911.1|4910.1|4919.1|4918.1|4921.8|4920.8|4902.3|4901.3|3272
1597057200000|2020-08-10 11:00:00|4918.8|4917.8|4909.9|4908.9|4919.1|4918.1|4903.2|4902.2|2982
1597060800000|2020-08-10 12:00:00|4910.2|4909.2|4909.9|4908.9|4913.2|4912.2|4902.2|4901.2|1936
1597064400000|2020-08-10 13:00:00|4909.7|4908.7|4912.7|4911.7|4923.7|4922.7|4906.2|4905.2|3661
1597068000000|2020-08-10 14:00:00|4912.2|4911.2|4897.4|4896.4|4920.9|4919.9|4897.4|4896.4|4238
1597071600000|2020-08-10 15:00:00|4897.1|4896.1|4919.9|4917.9|4921.4|4919.4|4894.9|4893.9|5693
1597075200000|2020-08-10 16:00:00|4920.4|4918.4|4918.6|4916.6|4921.4|4919.4|4908.9|4906.9|915
1597078800000|2020-08-10 17:00:00|4918.9|4916.9|4922.4|4920.4|4925.9|4923.9|4917.1|4915.1|864
1597082400000|2020-08-10 18:00:00|4922.6|4920.6|4927.6|4925.6|4927.9|4925.9|4919.4|4917.4|887
1597086000000|2020-08-10 19:00:00|4927.4|4925.4|4931.9|4929.9|4933.4|4931.4|4923.9|4921.9|691
1597089600000|2020-08-10 20:00:00|4934.3|4930.3|4931.6|4927.6|4935.6|4931.6|4928.1|4924.1|0
1597093200000|2020-08-10 21:00:00|4931.4|4927.4|4929.2|4925.2|4932.8|4928.8|4929|4925|0
1597096800000|2020-08-10 22:00:00|4928.6|4924.6|4925.2|4921.2|4930|4926|4924.2|4920.2|0
1597100400000|2020-08-10 23:00:00|4924.9|4920.9|4929.1|4926.1|4931.1|4928.1|4923.4|4919.5|0
1597104000000|2020-08-11 00:00:00|4928.8|4925.8|4935.9|4932.9|4937.3|4934.3|4924.1|4921.1|0
1597107600000|2020-08-11 01:00:00|4936.4|4933.4|4950.1|4947.1|4951.6|4948.6|4934.3|4931.3|0
1597111200000|2020-08-11 02:00:00|4950.2|4947.2|4947.7|4944.7|4951.6|4948.6|4946|4943|0
1597114800000|2020-08-11 03:00:00|4947.8|4944.8|4950.8|4947.8|4952.3|4949.3|4947.7|4944.7|0
1597118400000|2020-08-11 04:00:00|4952.8|4949.8|4949|4946|4957.7|4954.7|4947.9|4944.9|0
1597122000000|2020-08-11 05:00:00|4948.9|4945.9|4952.9|4949.9|4957.6|4954.6|4947|4944|0
1597125600000|2020-08-11 06:00:00|4952.5|4949.5|4950.1|4948.1|4969.6|4967.6|4941.9|4939.9|3472
1597129200000|2020-08-11 07:00:00|4949.6|4948.6|5011.3|5010.3|5013.9|5012.9|4947.4|4946.4|14662
1597132800000|2020-08-11 08:00:00|5011|5010|5039.5|5038.5|5039.8|5038.8|5001.8|5000.8|7300
1597136400000|2020-08-11 09:00:00|5039.3|5038.3|5040.8|5039.8|5053.3|5052.3|5028.8|5027.8|8238
1597140000000|2020-08-11 10:00:00|5040.3|5039.3|5040.8|5039.8|5046.3|5045.3|5036.5|5035.5|5697
1597143600000|2020-08-11 11:00:00|5040|5039|5036.2|5035.2|5049.5|5048.5|5034.5|5033.5|3745
1597147200000|2020-08-11 12:00:00|5036.7|5035.7|5048|5047|5050|5049|5036|5035|4023
1597150800000|2020-08-11 13:00:00|5047.7|5046.7|5030|5029|5053|5052|5027.7|5026.7|6347
1597154400000|2020-08-11 14:00:00|5030.2|5029.2|5019.8|5018.8|5033.3|5032.3|5011.1|5010.1|8966
1597158000000|2020-08-11 15:00:00|5019.6|5018.6|5029.1|5027.1|5031.8|5029.8|5018.1|5017.1|9726
1597161600000|2020-08-11 16:00:00|5028.8|5026.8|5027.6|5025.6|5032.6|5030.6|5023.1|5021.1|1214
1597165200000|2020-08-11 17:00:00|5027.8|5025.8|5034.8|5032.8|5035.3|5033.3|5024.6|5022.6|682
1597168800000|2020-08-11 18:00:00|5035.1|5033.1|5023.8|5021.8|5036.1|5034.1|5019.1|5017.1|613
1597172400000|2020-08-11 19:00:00|5023.6|5021.6|4977.3|4975.3|5023.8|5021.8|4974.6|4972.6|2719
1597176000000|2020-08-11 20:00:00|4980.1|4976.1|4992.7|4988.7|4996.4|4992.4|4970.1|4966.1|0
1597179600000|2020-08-11 21:00:00|4992.8|4988.8|4997.3|4993.3|4997.9|4993.9|4992.7|4988.7|0
1597183200000|2020-08-11 22:00:00|4998.1|4994.1|4991.9|4987.9|4999.1|4995.1|4988.5|4984.5|0
1597186800000|2020-08-11 23:00:00|4992|4988|4989.1|4986.1|4994.2|4991.2|4985.9|4982.9|0
1597190400000|2020-08-12 00:00:00|4989.2|4986.2|4985.2|4982.2|5011.1|5008.1|4980.3|4977.3|0
1597194000000|2020-08-12 01:00:00|4984.9|4981.9|4993.3|4990.3|4997.8|4994.8|4982.9|4979.9|0
1597197600000|2020-08-12 02:00:00|4993.2|4990.2|4992.2|4989.2|5000.2|4997.2|4979.8|4976.8|0
1597201200000|2020-08-12 03:00:00|4991.9|4988.9|4995.8|4992.8|4997.3|4994.3|4988.5|4985.5|0
1597204800000|2020-08-12 04:00:00|4995.9|4992.9|4985.2|4982.2|5002.2|4999.2|4983.7|4980.7|0
1597208400000|2020-08-12 05:00:00|4984.7|4981.7|4997.3|4994.3|5004|5001|4982.6|4979.6|0
1597212000000|2020-08-12 06:00:00|4997.9|4994.9|5018.1|5016.1|5023.8|5021.8|4993.6|4991.6|2888
1597215600000|2020-08-12 07:00:00|5017.6|5016.6|5043.2|5042.2|5049.1|5048.1|5009.8|5008.8|12210
1597219200000|2020-08-12 08:00:00|5043|5042|5038.5|5037.5|5046.7|5045.7|5024.7|5023.7|5693
1597222800000|2020-08-12 09:00:00|5038.2|5037.2|5040|5039|5045|5044|5035|5034|2515
1597226400000|2020-08-12 10:00:00|5039.7|5038.7|5051.5|5050.5|5052|5051|5038.2|5037.2|2303
1597230000000|2020-08-12 11:00:00|5051.2|5050.2|5049.3|5048.3|5051.5|5050.5|5042|5041|2160
1597233600000|2020-08-12 12:00:00|5049.8|5048.8|5065.8|5064.8|5066|5065|5045.5|5044.5|3477
1597237200000|2020-08-12 13:00:00|5065.5|5064.5|5063.8|5062.8|5068|5067|5058.3|5057.3|4570
1597240800000|2020-08-12 14:00:00|5064|5063|5086.4|5085.4|5097.9|5096.9|5061.8|5060.8|8104
1597244400000|2020-08-12 15:00:00|5086.1|5085.1|5077.6|5075.6|5092.9|5091.9|5069.4|5068.4|10468
1597248000000|2020-08-12 16:00:00|5077.9|5075.9|5074.6|5072.6|5088.9|5086.9|5074.1|5072.1|1665
1597251600000|2020-08-12 17:00:00|5074.9|5072.9|5079.1|5077.1|5079.6|5077.6|5066.9|5064.9|717
1597255200000|2020-08-12 18:00:00|5079.4|5077.4|5078.9|5076.9|5079.9|5077.9|5075.4|5073.4|552
1597258800000|2020-08-12 19:00:00|5079.4|5077.4|5076.1|5074.1|5085.4|5083.4|5069.1|5067.1|1103
1597262400000|2020-08-12 20:00:00|5076.2|5072.2|5066.6|5062.6|5076.2|5072.2|5064.5|5060.5|0
1597266000000|2020-08-12 21:00:00|5066.5|5062.5|5067.8|5063.8|5067.8|5063.8|5066|5062|0
1597269600000|2020-08-12 22:00:00|5067.4|5063.4|5069|5065|5070.8|5066.8|5062.8|5058.8|0
1597273200000|2020-08-12 23:00:00|5068.9|5064.9|5070|5067|5071.2|5068.2|5066.7|5062.7|0
1597276800000|2020-08-13 00:00:00|5070.1|5067.1|5059|5056|5077.7|5074.7|5057.3|5054.3|0
1597280400000|2020-08-13 01:00:00|5059.3|5056.3|5063.6|5060.6|5070.2|5067.2|5054.6|5051.6|0
1597284000000|2020-08-13 02:00:00|5063.7|5060.7|5068.5|5065.5|5071.3|5068.3|5059.4|5056.4|0
1597287600000|2020-08-13 03:00:00|5068.4|5065.4|5068|5065|5069.4|5066.4|5062.5|5059.5|0
1597291200000|2020-08-13 04:00:00|5068.1|5065.1|5069|5066|5073.3|5070.3|5067.5|5064.5|0
1597294800000|2020-08-13 05:00:00|5068.9|5065.9|5060.5|5057.5|5070.2|5067.2|5060.4|5057.4|0
1597298400000|2020-08-13 06:00:00|5060.9|5057.9|5055.9|5053.9|5062.6|5060.6|5048.1|5046.1|2702
1597302000000|2020-08-13 07:00:00|5055.4|5054.4|5071.9|5070.9|5080.9|5079.9|5055.1|5054.1|9551
1597305600000|2020-08-13 08:00:00|5072.1|5071.1|5064.1|5063.1|5075.4|5074.4|5056.1|5055.1|4154
1597309200000|2020-08-13 09:00:00|5063.9|5062.9|5066.6|5065.6|5072.4|5071.4|5063.4|5062.4|2043
1597312800000|2020-08-13 10:00:00|5066.4|5065.4|5062.9|5061.9|5070.9|5069.9|5060.4|5059.4|2383
1597316400000|2020-08-13 11:00:00|5063.1|5062.1|5059|5058|5065.6|5064.6|5058.3|5057.3|1929
1597320000000|2020-08-13 12:00:00|5058.8|5057.8|5053.8|5052.8|5061.3|5060.3|5048.3|5047.3|2596
1597323600000|2020-08-13 13:00:00|5053.5|5052.5|5050.8|5049.8|5054.8|5053.8|5037|5036|4753
1597327200000|2020-08-13 14:00:00|5050.5|5049.5|5047.3|5046.3|5052.8|5051.8|5042.3|5041.3|4511
1597330800000|2020-08-13 15:00:00|5047|5046|5047.8|5045.8|5056|5055|5040.5|5038.5|7599
1597334400000|2020-08-13 16:00:00|5047.5|5045.5|5050.3|5048.3|5051|5049|5045.8|5043.8|1179
1597338000000|2020-08-13 17:00:00|5050.5|5048.5|5040.3|5038.3|5051.8|5049.8|5033.8|5031.8|704
1597341600000|2020-08-13 18:00:00|5040.5|5038.5|5027.3|5025.3|5041.3|5039.3|5021.3|5019.3|895
1597345200000|2020-08-13 19:00:00|5028|5026|5034.3|5032.3|5042.3|5040.3|5024|5022|907
1597348800000|2020-08-13 20:00:00|5035.2|5031.2|5037.8|5033.8|5039.9|5035.9|5029.2|5025.2|0
1597352400000|2020-08-13 21:00:00|5037.7|5033.7|5036.9|5032.9|5037.7|5033.7|5036.1|5032.1|0
1597356000000|2020-08-13 22:00:00|5036.8|5032.8|5042.1|5038.1|5042.6|5038.6|5036.7|5032.7|0
1597359600000|2020-08-13 23:00:00|5042|5038|5046.3|5043.3|5048.2|5045.2|5042|5038|0
1597363200000|2020-08-14 00:00:00|5046.7|5043.7|5038.2|5035.2|5051|5048|5036.7|5033.7|0
1597366800000|2020-08-14 01:00:00|5038.3|5035.3|5039.1|5036.1|5045.5|5042.5|5031.1|5028.1|0
1597370400000|2020-08-14 02:00:00|5038.8|5035.8|5042.3|5039.3|5045.5|5042.5|5035.5|5032.5|0
1597374000000|2020-08-14 03:00:00|5041.8|5038.8|5045.8|5042.8|5047.2|5044.2|5036.8|5033.8|0
1597377600000|2020-08-14 04:00:00|5045.7|5042.7|5042.7|5039.7|5050.1|5047.1|5042.7|5039.7|0
1597381200000|2020-08-14 05:00:00|5042.8|5039.8|5047.5|5044.5|5049|5046|5040.6|5037.6|0
1597384800000|2020-08-14 06:00:00|5046.7|5043.7|5026.5|5024.5|5054|5052|5026.5|5024.5|2333
1597388400000|2020-08-14 07:00:00|5026|5025|4972.1|4971.1|5027.5|5026.5|4958.3|4957.3|13083
1597392000000|2020-08-14 08:00:00|4972.3|4971.3|4929.1|4928.1|4972.3|4971.3|4921.6|4920.6|10986
1597395600000|2020-08-14 09:00:00|4928.6|4927.6|4945.8|4944.8|4946.6|4945.6|4920.3|4919.3|5458
1597399200000|2020-08-14 10:00:00|4945.6|4944.6|4953.1|4952.1|4954.6|4953.6|4932.6|4931.6|4137
1597402800000|2020-08-14 11:00:00|4953.3|4952.3|4955.6|4954.6|4959.1|4958.1|4949.1|4948.1|4451
1597406400000|2020-08-14 12:00:00|4955.3|4954.3|4955.6|4954.6|4968.1|4967.1|4950.8|4949.8|5666
1597410000000|2020-08-14 13:00:00|4955.3|4954.3|4960.8|4959.8|4963.1|4962.1|4946.6|4945.6|4742
1597413600000|2020-08-14 14:00:00|4960.6|4959.6|4964.9|4963.9|4971.4|4970.4|4955.6|4954.6|6232
1597417200000|2020-08-14 15:00:00|4963.9|4962.9|4960.4|4958.4|4973.9|4972.9|4954.9|4952.9|9391
1597420800000|2020-08-14 16:00:00|4960.6|4958.6|4956.4|4954.4|4963.4|4961.4|4954.4|4952.4|2494
1597424400000|2020-08-14 17:00:00|4956.1|4954.1|4957.9|4955.9|4960.9|4958.9|4954.9|4952.9|411
1597428000000|2020-08-14 18:00:00|4957.6|4955.6|4945.6|4943.6|4957.9|4955.9|4945.4|4943.4|615
1597431600000|2020-08-14 19:00:00|4946.4|4944.4|4954.1|4952.1|4954.9|4952.9|4938.6|4936.6|815
1597435200000|2020-08-14 20:00:00|4956.2|4952.2|4952.3|4948.3|4958.1|4954.1|4946.9|4942.9|0
1597615200000|2020-08-16 22:00:00|4956.7|4952.7|4955.7|4951.7|4957.9|4953.9|4954.3|4950.3|0
1597618800000|2020-08-16 23:00:00|4955.9|4951.9|4959.8|4956.8|4960.8|4957.8|4954.7|4950.7|0
1597622400000|2020-08-17 00:00:00|4959.9|4956.9|4953.9|4950.9|4963.7|4960.7|4951.1|4948.1|0
1597626000000|2020-08-17 01:00:00|4953.4|4950.4|4955.3|4952.3|4958.5|4955.5|4951|4948|0
1597629600000|2020-08-17 02:00:00|4955.4|4952.4|4965.2|4962.2|4966.8|4963.8|4955.3|4952.3|0
1597633200000|2020-08-17 03:00:00|4965.3|4962.3|4963.5|4960.5|4966.8|4963.8|4960.6|4957.6|0
1597636800000|2020-08-17 04:00:00|4963.6|4960.6|4966.1|4963.1|4969.2|4966.2|4959.6|4956.6|0
1597640400000|2020-08-17 05:00:00|4966.2|4963.2|4965.9|4962.9|4972.3|4969.3|4964.5|4961.5|0
1597644000000|2020-08-17 06:00:00|4966|4963|4964.4|4962.4|4966.5|4963|4951.4|4949.4|2527
1597647600000|2020-08-17 07:00:00|4963.9|4962.9|4978.7|4977.7|4999.4|4998.4|4937.4|4936.4|16100
1597651200000|2020-08-17 08:00:00|4978.2|4977.2|4968.2|4967.2|4980.5|4979.5|4953|4952|7777
1597654800000|2020-08-17 09:00:00|4968|4967|4960.2|4959.2|4981|4980|4959.5|4958.5|11594
1597658400000|2020-08-17 10:00:00|4960.5|4959.5|4971.5|4970.5|4971.5|4970.5|4958.5|4957.5|4467
1597662000000|2020-08-17 11:00:00|4972.2|4971.2|4968|4967|4973|4972|4962.7|4961.7|4286
1597665600000|2020-08-17 12:00:00|4968.5|4967.5|4966.2|4965.2|4977.7|4976.7|4966|4965|6971
1597669200000|2020-08-17 13:00:00|4966.5|4965.5|4969.5|4968.5|4978.7|4977.7|4965.5|4964.5|9915
1597672800000|2020-08-17 14:00:00|4970|4969|4976|4975|4979|4978|4963.7|4962.7|11653
1597676400000|2020-08-17 15:00:00|4976.2|4975.2|4977.5|4975.5|4982|4981|4971.2|4969.2|25552
1597680000000|2020-08-17 16:00:00|4977.7|4975.7|4977|4975|4979.5|4977.5|4973.7|4971.7|1453
1597683600000|2020-08-17 17:00:00|4976.7|4974.7|4975.2|4973.2|4977.5|4975.5|4973.7|4971.7|364
1597687200000|2020-08-17 18:00:00|4975.5|4973.5|4973.5|4971.5|4976|4974|4972.5|4970.5|478
1597690800000|2020-08-17 19:00:00|4973|4971|4976.2|4974.2|4976.2|4974.2|4968.2|4966.2|676
1597694400000|2020-08-17 20:00:00|4975.9|4971.9|4978.1|4974.1|4980.5|4976.5|4972.5|4968.5|0
1597698000000|2020-08-17 21:00:00|4978.3|4974.3|4978.7|4974.7|4978.7|4974.7|4978.1|4974.1|0
1597701600000|2020-08-17 22:00:00|4978.6|4974.6|4979.4|4975.4|4979.4|4975.4|4975.5|4971.5|0
1597705200000|2020-08-17 23:00:00|4979.3|4975.3|4985.2|4982.2|4988.5|4985.5|4977.6|4973.6|0
1597708800000|2020-08-18 00:00:00|4985.1|4982.1|4977.4|4974.4|4985.2|4982.2|4975.1|4972.1|0
1597712400000|2020-08-18 01:00:00|4977.2|4974.2|4972.9|4969.9|4977.5|4974.5|4967.3|4964.3|0
1597716000000|2020-08-18 02:00:00|4972.4|4969.4|4963.1|4960.1|4972.9|4969.9|4960.2|4957.2|0
1597719600000|2020-08-18 03:00:00|4963|4960|4965.9|4962.9|4973.1|4970.1|4960.3|4957.3|0
1597723200000|2020-08-18 04:00:00|4966|4963|4967.7|4964.7|4968.8|4965.8|4963.5|4960.5|0
1597726800000|2020-08-18 05:00:00|4967.2|4964.2|4965.7|4962.7|4971.1|4968.1|4962.8|4959.8|0
1597730400000|2020-08-18 06:00:00|4965.9|4962.9|4954.5|4952.5|4973.5|4971.5|4946.7|4944.7|6564
1597734000000|2020-08-18 07:00:00|4954.2|4952.2|4957.7|4956.7|4962|4961|4924|4923|32315
1597737600000|2020-08-18 08:00:00|4957.5|4956.5|4975.7|4974.7|4988.2|4987.2|4957.2|4956.2|21441
1597741200000|2020-08-18 09:00:00|4975.5|4974.5|4992.5|4991.5|4998.7|4997.7|4972|4971|22578
1597744800000|2020-08-18 10:00:00|4992.2|4991.2|5002.5|5001.5|5003|5002|4988|4987|19791
1597748400000|2020-08-18 11:00:00|5002.2|5001.2|4984.8|4983.8|5003.5|5002.5|4982.6|4981.6|5812
1597752000000|2020-08-18 12:00:00|4985.1|4984.1|4979.1|4978.1|4986.6|4985.6|4971.6|4970.6|9226
1597755600000|2020-08-18 13:00:00|4978.8|4977.8|4953.1|4952.1|4979.1|4978.1|4950.6|4949.6|8273
1597759200000|2020-08-18 14:00:00|4952.8|4951.8|4935.6|4934.6|4955.3|4954.3|4926.1|4925.1|7834
1597762800000|2020-08-18 15:00:00|4935.3|4934.3|4936.8|4934.8|4941.6|4940.6|4928.6|4927.6|13193
1597766400000|2020-08-18 16:00:00|4936.6|4934.6|4940.6|4938.6|4942.1|4940.1|4931.6|4929.6|2672
1597770000000|2020-08-18 17:00:00|4941.1|4939.1|4938.6|4936.6|4943.6|4941.6|4935.1|4933.1|672
1597773600000|2020-08-18 18:00:00|4938.3|4936.3|4939.8|4937.8|4943.1|4941.1|4937.1|4935.1|403
1597777200000|2020-08-18 19:00:00|4940.3|4938.3|4931.1|4929.1|4944.8|4942.8|4929.8|4927.8|728
1597780800000|2020-08-18 20:00:00|4932|4928|4938.4|4934.4|4938.8|4934.8|4930.5|4926.5|0
1597784400000|2020-08-18 21:00:00|4938.3|4934.3|4937.9|4933.9|4938.7|4934.7|4936.9|4932.9|0
1597788000000|2020-08-18 22:00:00|4938|4934|4939.2|4935.2|4940.5|4936.5|4936.3|4932.3|0
1597791600000|2020-08-18 23:00:00|4939.3|4935.3|4937.9|4934.9|4941|4937.6|4936.1|4933.1|0
1597795200000|2020-08-19 00:00:00|4937.8|4934.8|4935.5|4932.5|4939.1|4936.1|4931.1|4928.1|0
1597798800000|2020-08-19 01:00:00|4935.4|4932.4|4938.6|4935.6|4947.5|4944.5|4934.1|4931.1|0
1597802400000|2020-08-19 02:00:00|4938.8|4935.8|4941.8|4938.8|4944.7|4941.7|4937.9|4934.9|0
1597806000000|2020-08-19 03:00:00|4941.9|4938.9|4947.9|4944.9|4949.3|4946.3|4941.8|4938.8|0
1597809600000|2020-08-19 04:00:00|4948|4945|4946.2|4943.2|4949.4|4946.4|4943.4|4940.4|0
1597813200000|2020-08-19 05:00:00|4946.1|4943.1|4941|4938|4950|4947|4935.2|4932.2|0
1597816800000|2020-08-19 06:00:00|4940.7|4937.7|4934.8|4932.8|4946.1|4944.1|4930.3|4928.3|2762
1597820400000|2020-08-19 07:00:00|4934.3|4933.3|4948.8|4947.8|4958.6|4957.6|4917.3|4916.3|23756
1597824000000|2020-08-19 08:00:00|4948.6|4947.6|4945.8|4944.8|4951.3|4950.3|4932.3|4931.3|12111
1597827600000|2020-08-19 09:00:00|4944.8|4943.8|4955.1|4954.1|4959.3|4958.3|4944.3|4943.3|9647
1597831200000|2020-08-19 10:00:00|4955.6|4954.6|4946.8|4945.8|4955.8|4954.8|4938.6|4937.6|16191
1597834800000|2020-08-19 11:00:00|4947.1|4946.1|4948.3|4947.3|4950.1|4949.1|4941.6|4940.6|7195
1597838400000|2020-08-19 12:00:00|4948.6|4947.6|4950.1|4949.1|4952.1|4951.1|4938.8|4937.8|13708
1597842000000|2020-08-19 13:00:00|4950.6|4949.6|4954.8|4953.8|4962.3|4961.3|4950.3|4949.3|7608
1597845600000|2020-08-19 14:00:00|4954.6|4953.6|4966.9|4965.9|4967.1|4966.1|4952.6|4951.6|13636
1597849200000|2020-08-19 15:00:00|4967.1|4966.1|4982.1|4980.1|4983.6|4981.6|4963.4|4962.4|12517
1597852800000|2020-08-19 16:00:00|4982.4|4980.4|4969.1|4967.1|4982.4|4980.4|4968.9|4966.9|1200
1597856400000|2020-08-19 17:00:00|4969.4|4967.4|4971.4|4969.4|4975.9|4973.9|4968.9|4966.9|487
1597860000000|2020-08-19 18:00:00|4971.6|4969.6|4970.1|4968.1|4975.9|4973.9|4961.6|4959.6|1156
1597863600000|2020-08-19 19:00:00|4970.4|4968.4|4957.9|4955.9|4972.9|4970.9|4952.1|4950.1|1049
1597867200000|2020-08-19 20:00:00|4956.1|4952.1|4956|4952|4962.1|4958.1|4953.4|4949.4|0
1597870800000|2020-08-19 21:00:00|4955.9|4951.9|4959.8|4955.8|4960.5|4956.5|4954.8|4950.8|0
1597874400000|2020-08-19 22:00:00|4959.7|4955.7|4957|4953|4960.2|4956.2|4956.7|4952.7|0
1597878000000|2020-08-19 23:00:00|4956.9|4952.9|4948.7|4945.7|4958.2|4954.2|4946.9|4943.9|0
1597881600000|2020-08-20 00:00:00|4949.1|4946.1|4943.1|4940.1|4951.5|4948.5|4939.4|4936.4|0
1597885200000|2020-08-20 01:00:00|4943.2|4940.2|4924.3|4921.3|4943.9|4940.9|4923|4920|0
1597888800000|2020-08-20 02:00:00|4924.2|4921.2|4900.9|4897.9|4924.7|4921.7|4893.6|4890.6|0
1597892400000|2020-08-20 03:00:00|4901|4898|4906.8|4903.8|4906.9|4903.9|4896.1|4893.1|0
1597896000000|2020-08-20 04:00:00|4906.3|4903.3|4904.6|4901.6|4908.7|4905.7|4902.2|4899.2|0
1597899600000|2020-08-20 05:00:00|4904.3|4901.3|4915|4912|4915.1|4912.1|4899.7|4896.7|0
1597903200000|2020-08-20 06:00:00|4914.6|4911.6|4919.9|4917.9|4926.6|4924.6|4909.4|4907.4|3503
1597906800000|2020-08-20 07:00:00|4919.4|4918.4|4913.5|4912.5|4939.5|4938.5|4902.9|4901.9|16059
1597910400000|2020-08-20 08:00:00|4913.2|4912.2|4903.5|4902.5|4917.7|4916.7|4887.2|4886.2|7724
1597914000000|2020-08-20 09:00:00|4903.2|4902.2|4908.2|4907.2|4914.5|4913.5|4899.7|4898.7|2844
1597917600000|2020-08-20 10:00:00|4908.5|4907.5|4929.2|4928.2|4933|4932|4905|4904|4615
1597921200000|2020-08-20 11:00:00|4929|4928|4912.6|4911.6|4932.2|4931.2|4909.8|4908.8|1144
1597924800000|2020-08-20 12:00:00|4912.3|4911.3|4911.8|4910.8|4915.8|4914.8|4903.8|4902.8|1884
1597928400000|2020-08-20 13:00:00|4911.6|4910.6|4911.1|4910.1|4915.1|4914.1|4900.6|4899.6|3287
1597932000000|2020-08-20 14:00:00|4910.8|4909.8|4914.1|4913.1|4923.3|4922.3|4900.6|4899.6|3647
1597935600000|2020-08-20 15:00:00|4913.8|4912.8|4919.3|4917.3|4920.3|4918.3|4905.1|4904.1|8685
1597939200000|2020-08-20 16:00:00|4919.1|4917.1|4919.1|4917.1|4923.8|4921.8|4917.1|4915.1|3090
1597942800000|2020-08-20 17:00:00|4919.3|4917.3|4922.3|4920.3|4924.8|4922.8|4918.1|4916.1|506
1597946400000|2020-08-20 18:00:00|4922.6|4920.6|4927.3|4925.3|4928.1|4926.1|4921.8|4919.8|235
1597950000000|2020-08-20 19:00:00|4926.3|4924.3|4921.8|4919.8|4933.3|4931.3|4921.8|4919.8|622
1597953600000|2020-08-20 20:00:00|4923.8|4920|4926.1|4922.1|4928.2|4924.2|4921.2|4917.2|0
1597957200000|2020-08-20 21:00:00|4925.9|4921.9|4925.5|4921.5|4926.2|4922.2|4924.6|4920.6|0
1597960800000|2020-08-20 22:00:00|4925.6|4921.6|4930.7|4926.7|4933|4929|4925.6|4921.6|0
1597964400000|2020-08-20 23:00:00|4930.9|4926.9|4935.1|4932.1|4935.5|4932.5|4929.5|4925.6|0
1597968000000|2020-08-21 00:00:00|4935.2|4932.2|4943.4|4940.4|4952.2|4949.2|4935.2|4932.2|0
1597971600000|2020-08-21 01:00:00|4943.5|4940.5|4929.5|4926.5|4946.2|4943.2|4925.2|4922.2|0
1597975200000|2020-08-21 02:00:00|4929.7|4926.7|4932.4|4929.4|4933.9|4930.9|4925.2|4922.2|0
1597978800000|2020-08-21 03:00:00|4932.7|4929.7|4935.3|4932.3|4940.9|4937.9|4932.7|4929.7|0
1597982400000|2020-08-21 04:00:00|4935.8|4932.8|4939.7|4936.7|4942.4|4939.4|4935.8|4932.8|0
1597986000000|2020-08-21 05:00:00|4940.4|4937.4|4938.1|4935.1|4942.7|4939.7|4934.7|4931.7|0
1597989600000|2020-08-21 06:00:00|4937.9|4934.9|4929.1|4927.1|4937.9|4934.9|4919.8|4917.8|4015
1597993200000|2020-08-21 07:00:00|4928.6|4927.6|4930.8|4929.8|4940.1|4939.1|4891.1|4890.1|17973
1597996800000|2020-08-21 08:00:00|4931.1|4930.1|4918.3|4917.3|4934.8|4933.8|4912.6|4911.6|6561
1598000400000|2020-08-21 09:00:00|4918.6|4917.6|4925.6|4924.6|4940.6|4939.6|4912.3|4911.3|6131
1598004000000|2020-08-21 10:00:00|4925.3|4924.3|4905.3|4904.3|4930.8|4929.8|4899.6|4898.6|3846
1598007600000|2020-08-21 11:00:00|4905.6|4904.6|4874.5|4873.5|4909.3|4908.3|4874.3|4873.3|5196
1598011200000|2020-08-21 12:00:00|4874.8|4873.8|4847.5|4846.5|4874.8|4873.8|4846.5|4845.5|8385
1598014800000|2020-08-21 13:00:00|4847.3|4846.3|4879.5|4878.5|4881.3|4880.3|4838.3|4837.3|10110
1598018400000|2020-08-21 14:00:00|4878.8|4877.8|4889.4|4888.4|4896.2|4895.2|4872|4871|7189
1598022000000|2020-08-21 15:00:00|4889.2|4888.2|4885.9|4883.9|4898.4|4896.9|4881.7|4880.7|7700
1598025600000|2020-08-21 16:00:00|4886.2|4884.2|4887.9|4885.9|4894.2|4892.2|4884.4|4882.4|1129
1598029200000|2020-08-21 17:00:00|4888.2|4886.2|4892.7|4890.7|4892.7|4890.7|4885.9|4883.9|526
1598032800000|2020-08-21 18:00:00|4893.7|4891.7|4902.4|4900.4|4905.7|4903.7|4891.9|4889.9|655
1598036400000|2020-08-21 19:00:00|4902.2|4900.2|4906.7|4904.7|4909.2|4907.2|4901.4|4899.4|870
1598040000000|2020-08-21 20:00:00|4908.7|4904.6|4905.9|4901.9|4911.1|4907.1|4905|4901|0
1598220000000|2020-08-23 22:00:00|4916|4912|4915.2|4911.2|4917.5|4913.5|4910.5|4906.5|0
1598223600000|2020-08-23 23:00:00|4915.3|4911.3|4912.6|4909.6|4917.5|4914|4909.9|4906.9|0
1598227200000|2020-08-24 00:00:00|4912.5|4909.5|4910|4907|4914.5|4911.5|4903|4900|0
1598230800000|2020-08-24 01:00:00|4910.1|4907.1|4917.1|4914.1|4921.5|4918.5|4903.4|4900.4|0
1598234400000|2020-08-24 02:00:00|4917.6|4914.6|4914.3|4911.3|4921.3|4918.3|4914.3|4911.3|0
1598238000000|2020-08-24 03:00:00|4914.9|4911.9|4915.9|4912.9|4918.5|4915.5|4914.2|4911.2|0
1598241600000|2020-08-24 04:00:00|4916.4|4913.4|4918.6|4915.6|4918.6|4915.6|4910.4|4907.4|0
1598245200000|2020-08-24 05:00:00|4918.7|4915.7|4924.7|4921.7|4925.4|4922.4|4916.2|4913.2|0
1598248800000|2020-08-24 06:00:00|4924.8|4921.8|4941.4|4939.4|4944.7|4942.7|4922.7|4920.7|3791
1598252400000|2020-08-24 07:00:00|4941.2|4939.2|4984.6|4983.6|4991.9|4990.9|4940.7|4939.2|15873
1598256000000|2020-08-24 08:00:00|4984.8|4983.8|5003.1|5002.1|5006.6|5005.6|4976.1|4975.1|6904
1598259600000|2020-08-24 09:00:00|5003.6|5002.6|5003.6|5002.6|5011.1|5010.1|4998.6|4997.6|4669
1598263200000|2020-08-24 10:00:00|5003.8|5002.8|5005.1|5004.1|5011.1|5010.1|4996.1|4995.1|3377
1598266800000|2020-08-24 11:00:00|5004.6|5003.6|5011.6|5010.6|5014.6|5013.6|4999.8|4998.8|2090
1598270400000|2020-08-24 12:00:00|5011.8|5010.8|5004.8|5003.8|5012.6|5011.6|4998.6|4997.6|3438
1598274000000|2020-08-24 13:00:00|5004.6|5003.6|4984.6|4983.6|5006.6|5005.6|4981.6|4980.6|6267
1598277600000|2020-08-24 14:00:00|4984.8|4983.8|5003.6|5002.6|5006.1|5005.1|4981.1|4980.1|5485
1598281200000|2020-08-24 15:00:00|5003.3|5002.3|5007.1|5005.1|5015.3|5013.3|5003.1|5002.1|9326
1598284800000|2020-08-24 16:00:00|5006.8|5004.8|5005.6|5003.6|5012.8|5010.8|5002.6|5000.6|849
1598288400000|2020-08-24 17:00:00|5005.3|5003.3|5003.8|5001.8|5009.6|5007.6|5001.3|4999.3|564
1598292000000|2020-08-24 18:00:00|5003.6|5001.6|4997.8|4995.8|5004.6|5002.6|4995.1|4993.1|703
1598295600000|2020-08-24 19:00:00|4997.6|4995.6|5010.6|5008.6|5010.6|5008.6|4990.6|4988.6|1250
1598299200000|2020-08-24 20:00:00|5010.7|5006.7|5007.9|5003.9|5011.5|5007.5|5004.6|5000.6|0
1598302800000|2020-08-24 21:00:00|5008|5004|5008.4|5004.4|5008.5|5004.5|5007.9|5003.9|0
1598306400000|2020-08-24 22:00:00|5008.6|5004.6|5010.1|5006.1|5010.8|5006.8|5007.9|5003.9|0
1598310000000|2020-08-24 23:00:00|5010.5|5006.5|5018.7|5015.7|5019.1|5016.1|5007.8|5004.8|0
1598313600000|2020-08-25 00:00:00|5018.6|5015.6|5038.3|5035.3|5040.5|5037.5|5015|5012|0
1598317200000|2020-08-25 01:00:00|5038.1|5035.1|5045.2|5042.2|5046.7|5043.7|5035.3|5032.3|0
1598320800000|2020-08-25 02:00:00|5045.3|5042.3|5042.5|5039.5|5048.3|5045.3|5039.8|5036.8|0
1598324400000|2020-08-25 03:00:00|5042|5039|5037.9|5034.9|5045|5042|5035.1|5032.1|0
1598328000000|2020-08-25 04:00:00|5037.8|5034.8|5037.7|5034.7|5042.1|5039.1|5032.9|5029.9|0
1598331600000|2020-08-25 05:00:00|5037.5|5034.5|5033.1|5030.1|5038.4|5035.4|5031.2|5028.2|0
1598335200000|2020-08-25 06:00:00|5032.7|5029.7|5026.3|5024.3|5043.1|5041.1|5026.3|5024.3|4516
1598338800000|2020-08-25 07:00:00|5025.8|5024.8|5049.9|5048.9|5075.1|5074.1|5023.3|5022.3|12984
1598342400000|2020-08-25 08:00:00|5049.4|5048.4|5047.9|5046.9|5052.4|5051.4|5035.9|5034.9|3704
1598346000000|2020-08-25 09:00:00|5048.1|5047.1|5043.4|5042.4|5048.1|5047.1|5037.1|5036.1|2427
1598349600000|2020-08-25 10:00:00|5043.6|5042.6|5048.9|5047.9|5051.9|5050.9|5038.4|5037.4|3128
1598353200000|2020-08-25 11:00:00|5049.1|5048.1|5048.6|5047.6|5056.4|5055.4|5046.9|5045.9|2239
1598356800000|2020-08-25 12:00:00|5049.1|5048.1|5065.6|5064.6|5068.1|5067.1|5047.6|5046.6|3650
1598360400000|2020-08-25 13:00:00|5065.8|5064.8|5049.1|5048.1|5067.1|5066.1|5045.3|5044.3|4869
1598364000000|2020-08-25 14:00:00|5048.8|5047.8|5016.3|5015.3|5050.1|5049.1|5007.1|5006.1|7986
1598367600000|2020-08-25 15:00:00|5016.1|5015.1|5000.6|4998.6|5023.1|5022.1|4999.1|4997.1|8165
1598371200000|2020-08-25 16:00:00|5000.3|4998.3|4999.6|4997.6|5003.6|5001.6|4993.1|4991.1|1390
1598374800000|2020-08-25 17:00:00|4999.3|4997.3|5003.3|5001.3|5008.6|5006.6|4997.6|4995.6|696
1598378400000|2020-08-25 18:00:00|5003.1|5001.1|5009.6|5007.6|5011.1|5009.1|4998.3|4996.3|626
1598382000000|2020-08-25 19:00:00|5009.3|5007.3|5020.6|5018.6|5022.6|5020.6|5006.6|5004.6|728
1598385600000|2020-08-25 20:00:00|5021.6|5017.6|5025.4|5021.4|5027.9|5023.9|5020.4|5016.4|0
1598389200000|2020-08-25 21:00:00|5025.3|5021.3|5025.3|5021.3|5025.9|5021.9|5023.7|5019.7|0
1598392800000|2020-08-25 22:00:00|5025.4|5021.4|5025.6|5021.6|5027.5|5023.5|5024.6|5020.6|0
1598396400000|2020-08-25 23:00:00|5025.5|5021.5|5026.6|5023.6|5029.2|5026.2|5024.8|5020.8|0
1598400000000|2020-08-26 00:00:00|5026.5|5023.5|5023.8|5020.8|5030.2|5027.2|5022.4|5019.4|0
1598403600000|2020-08-26 01:00:00|5023.3|5020.3|5019.6|5016.6|5024|5021|5014.3|5011.3|0
1598407200000|2020-08-26 02:00:00|5019.1|5016.1|5018.1|5015.1|5021|5018|5015.4|5012.4|0
1598410800000|2020-08-26 03:00:00|5017.6|5014.6|5016.6|5013.6|5019.3|5016.3|5013.7|5010.7|0
1598414400000|2020-08-26 04:00:00|5016.5|5013.5|5017|5014|5017.4|5014.4|5014.6|5011.6|0
1598418000000|2020-08-26 05:00:00|5017.1|5014.1|5015.6|5012.6|5022.8|5019.8|5014.2|5011.2|0
1598421600000|2020-08-26 06:00:00|5015.7|5012.7|5005.6|5003.6|5022.6|5020.6|5005.6|5003.6|3398
1598425200000|2020-08-26 07:00:00|5005.1|5004.1|5012.4|5011.4|5021.1|5020.1|4975.6|4974.6|12128
1598428800000|2020-08-26 08:00:00|5013.1|5012.1|5023.4|5022.4|5031.9|5030.9|4998.9|4997.9|5838
1598432400000|2020-08-26 09:00:00|5023.6|5022.6|5016.9|5015.9|5033.9|5032.9|5012.6|5011.6|2654
1598436000000|2020-08-26 10:00:00|5017.1|5016.1|5026.4|5025.4|5027.4|5026.4|5015.9|5014.9|2200
1598439600000|2020-08-26 11:00:00|5026.6|5025.6|5014.8|5013.8|5026.9|5025.9|5013.8|5012.8|1800
1598443200000|2020-08-26 12:00:00|5014.6|5013.6|5029.8|5028.8|5031.1|5030.1|5010.8|5009.8|2953
1598446800000|2020-08-26 13:00:00|5029.6|5028.6|5032.1|5031.1|5045.1|5044.1|5020.3|5019.3|5050
1598450400000|2020-08-26 14:00:00|5033.1|5032.1|5031.1|5030.1|5038.1|5037.1|5025.8|5024.8|3953
1598454000000|2020-08-26 15:00:00|5031.3|5030.3|5057.1|5055.1|5059.1|5057.1|5029.6|5028.6|9850
1598457600000|2020-08-26 16:00:00|5057.3|5055.3|5059.6|5057.6|5064.1|5062.1|5056.1|5054.1|1452
1598461200000|2020-08-26 17:00:00|5060.1|5058.1|5060.1|5058.1|5062.6|5060.6|5056.1|5054.1|634
1598464800000|2020-08-26 18:00:00|5060.3|5058.3|5056.6|5054.6|5069.6|5067.6|5054.8|5052.8|896
1598468400000|2020-08-26 19:00:00|5056.3|5054.3|5061.8|5059.8|5066.8|5064.8|5052.6|5050.6|817
1598472000000|2020-08-26 20:00:00|5063.1|5059.1|5068.5|5064.5|5074.1|5070.1|5057.1|5053.1|0
1598475600000|2020-08-26 21:00:00|5068.4|5064.4|5068|5064|5068.6|5064.6|5067.5|5063.5|0
1598479200000|2020-08-26 22:00:00|5068.6|5064.6|5062.8|5058.8|5069.3|5065.3|5060.6|5056.6|0
1598482800000|2020-08-26 23:00:00|5063.1|5059.1|5064.8|5061.8|5066.3|5063.3|5061.2|5058.2|0
1598486400000|2020-08-27 00:00:00|5064.4|5061.4|5059.5|5056.5|5066.6|5063.6|5054.2|5051.2|0
1598490000000|2020-08-27 01:00:00|5059.9|5056.9|5048.9|5045.9|5064.6|5061.6|5046.1|5043.1|0
1598493600000|2020-08-27 02:00:00|5048.8|5045.8|5046.2|5043.2|5052.9|5049.9|5043|5040|0
1598497200000|2020-08-27 03:00:00|5046|5043|5054|5051|5058.1|5055.1|5043.4|5040.4|0
1598500800000|2020-08-27 04:00:00|5053.7|5050.7|5051.9|5048.9|5057.1|5054.1|5051.2|5048.2|0
1598504400000|2020-08-27 05:00:00|5052.2|5049.2|5052.3|5049.3|5056.8|5053.8|5049.8|5046.8|0
1598508000000|2020-08-27 06:00:00|5052.5|5049.5|5056.1|5054.1|5059.8|5057.8|5041.6|5039.6|2108
1598511600000|2020-08-27 07:00:00|5055.6|5054.6|5038.4|5037.4|5056.6|5055.6|5026.6|5025.6|9927
1598515200000|2020-08-27 08:00:00|5037.9|5036.9|5024.9|5023.9|5038.4|5037.4|5020.9|5019.9|4079
1598518800000|2020-08-27 09:00:00|5025.1|5024.1|5017.9|5016.9|5025.1|5024.1|5004.9|5003.9|3500
1598522400000|2020-08-27 10:00:00|5017.6|5016.6|5025.4|5024.4|5027.1|5026.1|5015.9|5014.9|1963
1598526000000|2020-08-27 11:00:00|5026.4|5025.4|5029.4|5028.4|5030.4|5029.4|5018.4|5017.4|1861
1598529600000|2020-08-27 12:00:00|5029.6|5028.6|5036.4|5035.4|5043.9|5042.9|5029.6|5028.6|3130
1598533200000|2020-08-27 13:00:00|5036.1|5035.1|5044.1|5043.1|5051.9|5050.9|5028.4|5027.4|8563
1598536800000|2020-08-27 14:00:00|5044.9|5043.9|5036|5035|5046.9|5045.9|5020.3|5019.3|7000
1598540400000|2020-08-27 15:00:00|5036.3|5035.3|5020.3|5018.3|5037.3|5036.3|5008.3|5006.3|8480
1598544000000|2020-08-27 16:00:00|5020|5018|4994.3|4992.3|5020|5018|4990.3|4988.3|1845
1598547600000|2020-08-27 17:00:00|4993.8|4991.8|5006.8|5004.8|5010.8|5008.8|4988.5|4986.5|1480
1598551200000|2020-08-27 18:00:00|5007|5005|5015|5013|5018.5|5016.5|5005.8|5003.8|566
1598554800000|2020-08-27 19:00:00|5014.3|5012.3|5002.5|5000.5|5020.5|5018.5|5002.5|5000.5|1498
1598558400000|2020-08-27 20:00:00|5004.1|5000.1|5011.1|5007.1|5011.6|5007.6|5000.8|4996.8|0
1598562000000|2020-08-27 21:00:00|5010.9|5006.9|5011.3|5007.3|5011.4|5007.4|5010.3|5006.3|0
1598565600000|2020-08-27 22:00:00|5011.7|5007.7|5012.5|5008.5|5014.9|5010.9|5009.2|5005.2|0
1598569200000|2020-08-27 23:00:00|5012.6|5008.6|5017|5014|5017.6|5014.6|5011.3|5007.3|0
1598572800000|2020-08-28 00:00:00|5016.9|5013.9|5016.2|5013.2|5027.6|5024.6|5010.6|5007.6|0
1598576400000|2020-08-28 01:00:00|5015.9|5012.9|5023.7|5020.7|5025.1|5022.1|5011.8|5008.8|0
1598580000000|2020-08-28 02:00:00|5023.8|5020.8|5045.5|5042.5|5045.5|5042.5|5023.8|5020.8|0
1598583600000|2020-08-28 03:00:00|5045.6|5042.6|5042.7|5039.7|5048.4|5045.4|5041.2|5038.2|0
1598587200000|2020-08-28 04:00:00|5042.6|5039.6|5045.7|5042.7|5045.7|5042.7|5037.2|5034.2|0
1598590800000|2020-08-28 05:00:00|5045.8|5042.8|5041.8|5038.8|5047.8|5044.8|5017.4|5014.4|0
1598594400000|2020-08-28 06:00:00|5041.5|5038.5|5027.8|5025.8|5042.1|5038.6|5024.8|5022.8|4537
1598598000000|2020-08-28 07:00:00|5027.3|5026.3|4989.3|4988.3|5034.3|5033.3|4968.8|4967.8|16621
1598601600000|2020-08-28 08:00:00|4989.5|4988.5|5015.8|5014.8|5029.3|5028.3|4983.5|4982.5|6095
1598605200000|2020-08-28 09:00:00|5016|5015|5026|5025|5026|5025|5007.8|5006.8|3710
1598608800000|2020-08-28 10:00:00|5025.8|5024.8|5010.8|5009.8|5027.5|5026.5|4995|4994|3548
1598612400000|2020-08-28 11:00:00|5011|5010|5023.3|5022.3|5026.8|5025.8|5009.8|5008.8|3046
1598616000000|2020-08-28 12:00:00|5023.6|5022.6|5018.8|5017.8|5026.8|5025.8|5012.6|5011.6|3132
1598619600000|2020-08-28 13:00:00|5018.6|5017.6|5011.1|5010.1|5023.6|5022.6|5004.1|5003.1|3534
1598623200000|2020-08-28 14:00:00|5010.8|5009.8|5004|5003|5012.1|5011.1|4993|4992|5880
1598626800000|2020-08-28 15:00:00|5003.8|5002.8|5007|5005|5014.3|5013.3|5000.3|4998.3|6083
1598630400000|2020-08-28 16:00:00|5007.3|5005.3|5010.3|5008.3|5011.8|5009.8|4998.8|4996.8|989
1598634000000|2020-08-28 17:00:00|5010.5|5008.5|5004|5002|5010.8|5008.8|5001.3|4999.3|418
1598637600000|2020-08-28 18:00:00|5003.8|5001.8|5010.3|5008.3|5013|5011|5002.3|5000.3|434
1598641200000|2020-08-28 19:00:00|5010.5|5008.5|5019.5|5017.5|5021|5019|5008.8|5006.8|505
1598644800000|2020-08-28 20:00:00|5020.3|5016.3|5023.2|5019.2|5023.9|5019.9|5017.5|5013.5|0
1598824800000|2020-08-30 22:00:00|5029|5025|5030.8|5026.8|5033.8|5029.8|5028.3|5024.3|0
1598828400000|2020-08-30 23:00:00|5031.1|5027.1|5039.8|5036.8|5039.8|5036.8|5030.3|5026.8|0
1598832000000|2020-08-31 00:00:00|5039.9|5036.9|5053.8|5050.8|5055.4|5052.4|5038.9|5035.9|0
1598835600000|2020-08-31 01:00:00|5054|5051|5052.6|5049.6|5057.7|5054.7|5049.4|5046.4|0
1598839200000|2020-08-31 02:00:00|5052.9|5049.9|5056.2|5053.2|5057.6|5054.6|5051.9|5048.9|0
1598842800000|2020-08-31 03:00:00|5056.4|5053.4|5048.5|5045.5|5057.5|5054.5|5047.7|5044.7|0
1598846400000|2020-08-31 04:00:00|5048.7|5045.7|5043.4|5040.4|5049.2|5046.2|5042.7|5039.7|0
1598850000000|2020-08-31 05:00:00|5043.9|5040.9|5036.9|5033.9|5044.7|5041.7|5031.8|5028.8|0
1598853600000|2020-08-31 06:00:00|5037|5034|5032.3|5030.3|5041|5039|5023.8|5021.8|2412
1598857200000|2020-08-31 07:00:00|5032|5031|5051.7|5050.7|5056.3|5055.3|5029|5028|9523
1598860800000|2020-08-31 08:00:00|5051.4|5050.4|5059.7|5058.7|5068.7|5067.7|5044.4|5043.4|4984
1598864400000|2020-08-31 09:00:00|5060.9|5059.9|5048.2|5047.2|5061.7|5060.7|5046.2|5045.2|2169
1598868000000|2020-08-31 10:00:00|5048.7|5047.7|5029.2|5028.2|5049.2|5048.2|5026.7|5025.7|2912
1598871600000|2020-08-31 11:00:00|5028.4|5027.4|5027.6|5026.6|5040.2|5039.2|5024.2|5023.2|2156
1598875200000|2020-08-31 12:00:00|5027.9|5026.9|5002.9|5001.9|5027.9|5026.9|5000.9|4999.9|4676
1598878800000|2020-08-31 13:00:00|5002.6|5001.6|4978.1|4977.1|5002.9|5001.9|4969.9|4968.9|6714
1598882400000|2020-08-31 14:00:00|4978.4|4977.4|4993.5|4992.5|4997.8|4996.8|4971.4|4970.4|5903
1598886000000|2020-08-31 15:00:00|4993.8|4992.8|4959.3|4957.3|4994|4993|4936.8|4934.8|18140
1598889600000|2020-08-31 16:00:00|4958.8|4956.8|4964|4962|4964.8|4962.8|4953.8|4951.8|2092
1598893200000|2020-08-31 17:00:00|4963.8|4961.8|4963.8|4961.8|4967.8|4965.8|4960.5|4958.5|481
1598896800000|2020-08-31 18:00:00|4963.3|4961.3|4961.8|4959.8|4967.8|4965.8|4959.5|4957.5|694
1598900400000|2020-08-31 19:00:00|4962.3|4960.3|4943.5|4941.5|4966.5|4964.5|4943|4941|1351
1598904000000|2020-08-31 20:00:00|4944.6|4940.6|4938.1|4934.1|4944.6|4940.6|4932.3|4928.3|0
1598907600000|2020-08-31 21:00:00|4938.3|4934.3|4938.5|4934.5|4939.1|4935.1|4936.6|4932.6|0
1598911200000|2020-08-31 22:00:00|4938.1|4934.1|4932.7|4928.7|4941.9|4937.9|4926.7|4922.7|0
1598914800000|2020-08-31 23:00:00|4932.8|4928.8|4945|4942|4947.4|4944.4|4932.8|4928.8|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4955.4|4952.4|4963.4|4960.4|4944.4|4941.4|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4971|4968|4972.4|4969.4|4953.5|4950.5|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4974.2|4971.2|4977.1|4974.1|4969.2|4966.2|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4967.3|4964.3|4977|4974|4965.8|4962.8|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4969.7|4966.7|4972.6|4969.6|4966.6|4963.6|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4973.3|4970.3|4974.7|4971.7|4967.7|4964.7|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4982.3|4980.3|4982.8|4980.8|4963.8|4961.8|2459
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4966.5|4965.5|4994.5|4993.5|4950.5|4949.5|13945
1598947200000|2020-09-01 08:00:00|4967|4966|4939.5|4938.5|4967.5|4966.5|4934|4933|8321
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4950.7|4949.7|4963|4962|4931|4930|6064
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4971.2|4970.2|4972.7|4971.7|4948.5|4947.5|3435
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4954.3|4953.3|4975|4974|4951.5|4950.5|2488
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4934.3|4933.3|4957.8|4956.8|4931.8|4930.8|3932
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4907.3|4906.3|4934|4933|4892.3|4891.3|10451
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4939.1|4938.1|4954.6|4953.6|4907.5|4906.5|8776
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4933.4|4931.4|4948.9|4947.9|4932.6|4930.6|8237
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.4|4933.4|4939.4|4937.4|4930.4|4928.4|1256
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4929.6|4927.6|4935.9|4933.9|4925.9|4923.9|886
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4931.9|4929.9|4934.9|4932.9|4928.4|4926.4|916
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4942.4|4940.4|4942.6|4940.6|4928.4|4926.4|1017
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4947.1|4943.1|4948.9|4944.9|4940.6|4936.6|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.5|4942.5|4947.3|4943.3|4946.4|4942.4|0
1598997600000|2020-09-01 22:00:00|4947|4943|4945.4|4941.4|4947|4943|4943.1|4939.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4957.1|4954.1|4957.1|4954.1|4943.3|4939.3|0
1599004800000|2020-09-02 00:00:00|4956.7|4953.7|4970.3|4967.3|4971.9|4968.9|4954.3|4951.3|0
1599008400000|2020-09-02 01:00:00|4970.4|4967.4|4961.1|4958.1|4979.3|4976.3|4961|4958|0
1599012000000|2020-09-02 02:00:00|4961.2|4958.2|4959.7|4956.7|4966.9|4963.9|4958.1|4955.1|0
1599015600000|2020-09-02 03:00:00|4959.8|4956.8|4969.3|4966.3|4969.4|4966.4|4959.7|4956.7|0
1599019200000|2020-09-02 04:00:00|4968|4965|4966.5|4963.5|4972.7|4969.7|4966.4|4963.4|0
1599022800000|2020-09-02 05:00:00|4966.4|4963.4|4965.3|4962.3|4977.2|4974.2|4962.3|4959.3|0
1599026400000|2020-09-02 06:00:00|4966|4963|4967.4|4965.4|4979.1|4977.1|4962.6|4960.6|2112
1599030000000|2020-09-02 07:00:00|4966.9|4965.9|5004.3|5003.3|5018.9|5017.9|4958.6|4957.6|12854
1599033600000|2020-09-02 08:00:00|5004.1|5003.1|5048.3|5047.3|5056.6|5055.6|5002.6|5001.6|10511
1599037200000|2020-09-02 09:00:00|5048.6|5047.6|5055.6|5054.6|5063.6|5062.6|5041.3|5040.3|7830
1599040800000|2020-09-02 10:00:00|5056.1|5055.1|5050.8|5049.8|5062.1|5061.1|5049.6|5048.6|4496
1599044400000|2020-09-02 11:00:00|5051.1|5050.1|5049.5|5048.5|5059.5|5058.5|5044.1|5043.1|2510
1599048000000|2020-09-02 12:00:00|5049.7|5048.7|5035|5034|5056|5055|5031.7|5030.7|4020
1599051600000|2020-09-02 13:00:00|5034.7|5033.7|5022.5|5021.5|5041|5040|5019.2|5018.2|7046
1599055200000|2020-09-02 14:00:00|5022.7|5021.7|5028.2|5027.2|5037.7|5036.7|5009.7|5008.7|8475
1599058800000|2020-09-02 15:00:00|5027.9|5026.9|5046.7|5044.7|5048.7|5046.7|5016.7|5015.7|12081
1599062400000|2020-09-02 16:00:00|5046.4|5044.4|5045.4|5043.4|5050.2|5048.2|5041.9|5039.9|2219
1599066000000|2020-09-02 17:00:00|5045.7|5043.7|5053.2|5051.2|5055.2|5053.2|5043.7|5041.7|837
1599069600000|2020-09-02 18:00:00|5052.9|5050.9|5058.4|5056.4|5060.2|5058.2|5047.7|5045.7|939
1599073200000|2020-09-02 19:00:00|5058.7|5056.7|5071.9|5069.9|5072.4|5070.4|5056.7|5054.7|1865
1599076800000|2020-09-02 20:00:00|5071.6|5067.6|5069.3|5065.3|5073.9|5069.9|5067.9|5063.9|0
1599080400000|2020-09-02 21:00:00|5069.8|5065.8|5069.8|5065.8|5070.2|5066.2|5069.2|5065.2|0
1599084000000|2020-09-02 22:00:00|5069.7|5065.7|5075|5071|5075.5|5071.5|5065.5|5061.5|0
1599087600000|2020-09-02 23:00:00|5075.1|5071.1|5078.3|5075.3|5082.3|5079.3|5074.4|5070.4|0
1599091200000|2020-09-03 00:00:00|5078|5075|5060.4|5057.4|5078.8|5075.8|5060.3|5057.3|0
1599094800000|2020-09-03 01:00:00|5060.3|5057.3|5072.5|5069.5|5073.9|5070.9|5054.6|5051.6|0
1599098400000|2020-09-03 02:00:00|5072.8|5069.8|5068.3|5065.3|5076.7|5073.7|5064.8|5061.8|0
1599102000000|2020-09-03 03:00:00|5068.4|5065.4|5064.2|5061.2|5069.1|5066.1|5056.9|5053.9|0
1599105600000|2020-09-03 04:00:00|5064.1|5061.1|5060.1|5057.1|5064.1|5061.1|5057.2|5054.2|0
1599109200000|2020-09-03 05:00:00|5060.2|5057.2|5054.7|5051.7|5063|5060|5048.9|5045.9|0
1599112800000|2020-09-03 06:00:00|5054.8|5051.8|5072.2|5070.2|5076.2|5074.2|5050.7|5048.7|1951
1599116400000|2020-09-03 07:00:00|5071.7|5070.7|5111.4|5110.4|5124.7|5123.7|5071.4|5070.4|14355
1599120000000|2020-09-03 08:00:00|5111.2|5110.2|5124.7|5123.7|5132.4|5131.4|5110.4|5109.4|5785
1599123600000|2020-09-03 09:00:00|5124.2|5123.2|5108.9|5107.9|5131.2|5130.2|5108.9|5107.9|6195
1599127200000|2020-09-03 10:00:00|5109.2|5108.2|5119.2|5118.2|5127.7|5126.7|5106.2|5105.2|5316
1599130800000|2020-09-03 11:00:00|5118.9|5117.9|5110|5109|5129.2|5128.2|5105.7|5104.7|3493
1599134400000|2020-09-03 12:00:00|5109.8|5108.8|5114|5113|5119|5118|5095.3|5094.3|3821
1599138000000|2020-09-03 13:00:00|5114.3|5113.3|5107.3|5106.3|5114.8|5113.8|5091.8|5090.8|5199
1599141600000|2020-09-03 14:00:00|5107.5|5106.5|5052.5|5051.5|5113.8|5112.8|5045|5044|11175
1599145200000|2020-09-03 15:00:00|5053.5|5052.5|5015.5|5013.5|5055|5054|4980|4979|22737
1599148800000|2020-09-03 16:00:00|5015|5013|4984.7|4982.7|5020.5|5018.5|4984|4982|3465
1599152400000|2020-09-03 17:00:00|4984.5|4982.5|4978.2|4976.2|4994|4992|4972.2|4970.2|2611
1599156000000|2020-09-03 18:00:00|4977.5|4975.5|4964.5|4962.5|4989|4987|4964.5|4962.5|1259
1599159600000|2020-09-03 19:00:00|4964|4962|4978|4976|4982.5|4980.5|4952.7|4950.7|2229
1599163200000|2020-09-03 20:00:00|4978.1|4974|4984.7|4980.7|4994.3|4990.3|4975.6|4971.6|0
1599166800000|2020-09-03 21:00:00|4984.4|4980.4|4976.7|4972.7|4984.8|4980.8|4975.3|4971.3|0
1599170400000|2020-09-03 22:00:00|4974.9|4970.9|4948.9|4944.9|4977.9|4973.9|4947.3|4943.3|0
1599174000000|2020-09-03 23:00:00|4948.8|4944.8|4941.4|4938.4|4952.8|4948.8|4933|4930|0
1599177600000|2020-09-04 00:00:00|4941.5|4938.5|4985.8|4982.8|4989.6|4986.6|4941.5|4938.5|0
1599181200000|2020-09-04 01:00:00|4985.9|4982.9|4999.7|4996.7|5008.1|5005.1|4985.1|4982.1|0
1599184800000|2020-09-04 02:00:00|4999.8|4996.8|4983.8|4980.8|5002.6|4999.6|4982.9|4979.9|0
1599188400000|2020-09-04 03:00:00|4984|4981|4982|4979|4988.7|4985.7|4975.7|4972.7|0
1599192000000|2020-09-04 04:00:00|4981.9|4978.9|4992.1|4989.1|4993.7|4990.7|4979.7|4976.7|0
1599195600000|2020-09-04 05:00:00|4992.2|4989.2|5002.7|4999.7|5002.9|4999.9|4985.3|4982.3|0
1599199200000|2020-09-04 06:00:00|5003.1|5000.1|4976.7|4974.7|5006|5004|4976.7|4974.7|3365
1599202800000|2020-09-04 07:00:00|4976.2|4975.2|5041.8|5040.8|5048.3|5047.3|4950.2|4949.2|16556
1599206400000|2020-09-04 08:00:00|5041.6|5040.6|5037.1|5036.1|5052.6|5051.6|5032.6|5031.6|4535
1599210000000|2020-09-04 09:00:00|5036.8|5035.8|5064.1|5063.1|5066.6|5065.6|5033.8|5032.8|4287
1599213600000|2020-09-04 10:00:00|5064.3|5063.3|5045.1|5044.1|5069.8|5068.8|5044.3|5043.3|3138
1599217200000|2020-09-04 11:00:00|5044.3|5043.3|5004.5|5003.5|5048.3|5047.3|5001.5|5000.5|5178
1599220800000|2020-09-04 12:00:00|5004.7|5003.7|5039.7|5038.7|5047.2|5046.2|5004.5|5003.5|6708
1599224400000|2020-09-04 13:00:00|5039.5|5038.5|5013.7|5012.7|5053.5|5052.5|5006.2|5005.2|6644
1599228000000|2020-09-04 14:00:00|5013.2|5012.2|4972.1|4971.1|5022.5|5021.5|4927.6|4926.6|19004
1599231600000|2020-09-04 15:00:00|4971.9|4970.9|4981.5|4979.5|4985.5|4983.5|4942.9|4941.9|15959
1599235200000|2020-09-04 16:00:00|4980.5|4978.5|4993|4991|5003|5001|4968.3|4966.3|3213
1599238800000|2020-09-04 17:00:00|4992.8|4990.8|4984.5|4982.5|4993.5|4991.5|4966.8|4964.8|1239
1599242400000|2020-09-04 18:00:00|4984.3|4982.3|5014.8|5012.8|5016|5014|4976.5|4974.5|1376
1599246000000|2020-09-04 19:00:00|5015|5013|5006.5|5004.5|5023.3|5021.3|4997.5|4995.5|1985
1599249600000|2020-09-04 20:00:00|5007.1|5003.1|4991.9|4987.9|5010.9|5006.9|4990.6|4986.6|0
1599253200000|2020-09-04 21:00:00|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|0
1599429600000|2020-09-06 22:00:00|4980.7|4976.7|4989.8|4985.8|4996.5|4992.5|4952.2|4948.2|0
1599433200000|2020-09-06 23:00:00|4990|4986|4990.3|4987.3|5006.5|5003.5|4983.9|4980.9|0
1599436800000|2020-09-07 00:00:00|4990.5|4987.5|5006.4|5003.4|5013.6|5010.6|4970.2|4967.2|0
1599440400000|2020-09-07 01:00:00|5006.7|5003.7|5008.5|5005.5|5013.3|5010.3|4996.1|4993.1|0
1599444000000|2020-09-07 02:00:00|5009.9|5006.9|4998.8|4995.8|5011.5|5008.5|4987.7|4984.7|0
1599447600000|2020-09-07 03:00:00|4998.7|4995.7|5004.9|5001.9|5006.4|5003.4|4995.8|4992.8|0
1599451200000|2020-09-07 04:00:00|5004.8|5001.8|4995.4|4992.4|5007.4|5004.4|4994.1|4991.1|0
1599454800000|2020-09-07 05:00:00|4995.5|4992.5|4994.4|4991.4|5003.4|5000.4|4989.2|4986.2|0
1599458400000|2020-09-07 06:00:00|4994.5|4991.5|4989.3|4987.3|5002.5|5000.5|4971.8|4969.8|2981
1599462000000|2020-09-07 07:00:00|4988.8|4987.8|5015.4|5014.4|5025.5|5024.5|4973.3|4972.3|10369
1599465600000|2020-09-07 08:00:00|5016.6|5015.6|5014.6|5013.6|5028.9|5027.9|5007.9|5006.9|4433
1599469200000|2020-09-07 09:00:00|5014.9|5013.9|5018.1|5017.1|5029.6|5028.6|5011.4|5010.4|3527
1599472800000|2020-09-07 10:00:00|5018.4|5017.4|5025.1|5024.1|5035.6|5034.6|5013.9|5012.9|2426
1599476400000|2020-09-07 11:00:00|5025.4|5024.4|5044|5043|5050.9|5049.9|5021.4|5020.4|3643
1599480000000|2020-09-07 12:00:00|5044.3|5043.3|5054.5|5053.5|5056.3|5055.3|5041.8|5040.8|2413
1599483600000|2020-09-07 13:00:00|5053.8|5052.8|5047.8|5046.8|5059.8|5058.8|5044.3|5043.3|3136
1599487200000|2020-09-07 14:00:00|5047.5|5046.5|5055.4|5054.4|5064.6|5063.6|5046.8|5045.8|3674
1599490800000|2020-09-07 15:00:00|5056.6|5055.6|5059.1|5057.1|5065.9|5064.9|5049.1|5047.6|8848
1599494400000|2020-09-07 16:00:00|5059.4|5057.4|5052.9|5050.9|5064.4|5062.4|5051.6|5049.6|956
1599498000000|2020-09-07 17:00:00|5053.4|5051.4|5057.6|5055.6|5057.6|5055.6|5051.1|5049.1|89
1599501600000|2020-09-07 18:00:00|5057.9|5055.9|5055.1|5053.1|5058.1|5056.1|5053.4|5051.4|115
1599505200000|2020-09-07 19:00:00|5055.4|5053.4|5057.1|5055.1|5061.1|5059.1|5054.4|5052.4|310
1599508800000|2020-09-07 20:00:00|5057.9|5053.9|5058.2|5054.2|5058.4|5054.4|5057.9|5053.9|0
1599512400000|2020-09-07 21:00:00|5058.1|5054.1|5056.3|5052.3|5058.2|5054.2|5056.3|5052.3|0
1599516000000|2020-09-07 22:00:00|5056.4|5052.4|5069.4|5065.4|5070.3|5066.3|5056.3|5052.3|0
1599519600000|2020-09-07 23:00:00|5069.5|5065.5|5066.2|5063.2|5071.7|5068.7|5063.3|5060.3|0
1599523200000|2020-09-08 00:00:00|5066.6|5063.6|5055.7|5052.7|5071.4|5068.4|5051.4|5048.4|0
1599526800000|2020-09-08 01:00:00|5055.6|5052.6|5058.7|5055.7|5061.9|5058.9|5048.4|5045.4|0
1599530400000|2020-09-08 02:00:00|5058.8|5055.8|5050.9|5047.9|5064.8|5061.8|5050.9|5047.9|0
1599534000000|2020-09-08 03:00:00|5051|5048|5055.5|5052.5|5055.5|5052.5|5043.6|5040.6|0
1599537600000|2020-09-08 04:00:00|5055.6|5052.6|5058.4|5055.4|5062.6|5059.6|5054.1|5051.1|0
1599541200000|2020-09-08 05:00:00|5058.3|5055.3|5069.3|5066.3|5069.3|5066.3|5054.3|5051.3|0
1599544800000|2020-09-08 06:00:00|5069.8|5066.8|5064.4|5062.4|5075.4|5073.4|5061.4|5059.4|2040
1599548400000|2020-09-08 07:00:00|5063.9|5062.9|5037.8|5036.8|5064.6|5063.6|5026|5025|9399
1599552000000|2020-09-08 08:00:00|5038|5037|5001|5000|5039|5038|4989.3|4988.3|7537
1599555600000|2020-09-08 09:00:00|5000.3|4999.3|4988|4987|5006.8|5005.8|4983.8|4982.8|5395
1599559200000|2020-09-08 10:00:00|4988.3|4987.3|4981.3|4980.3|4997.8|4996.8|4974.5|4973.5|4508
1599562800000|2020-09-08 11:00:00|4980.8|4979.8|4973.3|4972.3|4990.8|4989.8|4959.1|4958.1|6292
1599566400000|2020-09-08 12:00:00|4973.1|4972.1|4948.8|4947.8|4974.6|4973.6|4935.1|4934.1|8452
1599570000000|2020-09-08 13:00:00|4947.6|4946.6|4963.8|4962.8|4966.8|4965.8|4934.8|4933.8|9725
1599573600000|2020-09-08 14:00:00|4963.3|4962.3|4958.8|4957.8|4977.8|4976.8|4941.8|4940.8|11163
1599577200000|2020-09-08 15:00:00|4959.6|4958.6|4966.1|4964.1|4983.6|4982.6|4953.3|4952.3|12845
1599580800000|2020-09-08 16:00:00|4966.4|4964.4|4983.1|4981.1|4984.1|4982.1|4964.9|4962.9|1406
1599584400000|2020-09-08 17:00:00|4983.4|4981.4|4989.4|4987.4|4993.6|4991.6|4977.6|4975.6|862
1599588000000|2020-09-08 18:00:00|4989.6|4987.6|4961.9|4959.9|4992.4|4990.4|4949.4|4947.4|1589
1599591600000|2020-09-08 19:00:00|4961.1|4959.1|4949.1|4947.1|4974.9|4972.9|4947.9|4945.9|2013
1599595200000|2020-09-08 20:00:00|4951.3|4947.3|4961.3|4957.3|4968.8|4964.8|4951.2|4947.2|0
1599598800000|2020-09-08 21:00:00|4961.4|4957.4|4940.7|4936.7|4962.1|4958.1|4915.4|4911.4|0
1599602400000|2020-09-08 22:00:00|4936.3|4932.3|4938|4934|4943.2|4939.2|4905|4901|0
1599606000000|2020-09-08 23:00:00|4938.2|4934.2|4945.7|4942.7|4949.7|4946.7|4928.5|4924.5|0
1599609600000|2020-09-09 00:00:00|4945.6|4942.6|4960.6|4957.6|4963.7|4960.7|4940.4|4937.4|0
1599613200000|2020-09-09 01:00:00|4959.2|4956.2|4966.8|4963.8|4974.4|4971.4|4945.4|4942.4|0
1599616800000|2020-09-09 02:00:00|4966.9|4963.9|4965.8|4962.8|4973.2|4970.2|4957.9|4954.9|0
1599620400000|2020-09-09 03:00:00|4965.9|4962.9|4972.8|4969.8|4975.5|4972.5|4963|4960|0
1599624000000|2020-09-09 04:00:00|4972.7|4969.7|4973.2|4970.2|4978.9|4975.9|4967.4|4964.4|0
1599627600000|2020-09-09 05:00:00|4973.5|4970.5|4962.6|4959.6|4990.3|4987.3|4961.2|4958.2|0
1599631200000|2020-09-09 06:00:00|4963.1|4960.1|4965.6|4963.6|4968.9|4966.9|4941.1|4939.1|2407
1599634800000|2020-09-09 07:00:00|4965.1|4964.1|5002.5|5001.5|5016.2|5015.2|4965.1|4964.1|11378
1599638400000|2020-09-09 08:00:00|5002.7|5001.7|4996.5|4995.5|5030.7|5029.7|4995.7|4994.7|6462
1599642000000|2020-09-09 09:00:00|4996|4995|5015|5014|5017|5016|4987.7|4986.7|3295
1599645600000|2020-09-09 10:00:00|5014.7|5013.7|4997.2|4996.2|5018.5|5017.5|4991|4990|5124
1599649200000|2020-09-09 11:00:00|4996.7|4995.7|5006.2|5005.2|5008.2|5007.2|4984|4983|2987
1599652800000|2020-09-09 12:00:00|5006|5005|5017|5016|5024.5|5023.5|5005|5004|4916
1599656400000|2020-09-09 13:00:00|5016.7|5015.7|5053|5052|5053.2|5052.2|5015.2|5014.2|8177
1599660000000|2020-09-09 14:00:00|5053.7|5052.7|5048.1|5047.1|5058.5|5057.5|5037.7|5036.7|8494
1599663600000|2020-09-09 15:00:00|5048.3|5047.3|5043.3|5041.3|5059.1|5058.1|5041.1|5039.1|10695
1599667200000|2020-09-09 16:00:00|5043.1|5041.1|5060.3|5058.3|5061.1|5059.1|5039.6|5037.6|2789
1599670800000|2020-09-09 17:00:00|5060.1|5058.1|5061.6|5059.6|5071.1|5069.1|5059.6|5057.6|1593
1599674400000|2020-09-09 18:00:00|5061.8|5059.8|5066.8|5064.8|5070.1|5068.1|5059.1|5057.1|704
1599678000000|2020-09-09 19:00:00|5067.1|5065.1|5049.3|5047.3|5076.1|5074.1|5048.6|5046.6|1974
1599681600000|2020-09-09 20:00:00|5049.9|5045.9|5050.2|5046.2|5059.9|5055.9|5037.4|5033.4|0
1599685200000|2020-09-09 21:00:00|5049.9|5045.9|5049.2|5045.2|5049.9|5045.9|5047.6|5043.6|0
1599688800000|2020-09-09 22:00:00|5049.6|5045.6|5070.2|5066.2|5072.9|5068.9|5049.6|5045.6|0
1599692400000|2020-09-09 23:00:00|5070.1|5066.1|5071.2|5068.2|5074.8|5070.8|5064.9|5061.9|0
1599696000000|2020-09-10 00:00:00|5071.1|5068.1|5051.3|5048.3|5071.1|5068.1|5046.9|5043.9|0
1599699600000|2020-09-10 01:00:00|5051.4|5048.4|5047.5|5044.5|5055.6|5052.6|5040.7|5037.7|0
1599703200000|2020-09-10 02:00:00|5047.6|5044.6|5049.9|5046.9|5052.9|5049.9|5035.7|5032.7|0
1599706800000|2020-09-10 03:00:00|5049.8|5046.8|5046.5|5043.5|5052.7|5049.7|5045.8|5042.8|0
1599710400000|2020-09-10 04:00:00|5045.8|5042.8|5050|5047|5050.8|5047.8|5043.2|5040.2|0
1599714000000|2020-09-10 05:00:00|5049.9|5046.9|5064.5|5061.5|5067.5|5064.5|5049.3|5046.3|0
1599717600000|2020-09-10 06:00:00|5064.4|5061.4|5049.6|5047.6|5069.1|5067.1|5049.3|5047.3|1966
1599721200000|2020-09-10 07:00:00|5049.1|5048.1|5034.3|5033.3|5057.1|5056.1|5022.8|5021.8|8590
1599724800000|2020-09-10 08:00:00|5033.3|5032.3|5018|5017|5034.3|5033.3|5012.8|5011.8|5751
1599728400000|2020-09-10 09:00:00|5018.3|5017.3|5041.8|5040.8|5043.8|5042.8|5013.3|5012.3|3159
1599732000000|2020-09-10 10:00:00|5041.3|5040.3|5017.8|5016.8|5044.8|5043.8|5015.8|5014.8|4000
1599735600000|2020-09-10 11:00:00|5018.8|5017.8|5032.7|5031.7|5035|5034|5017.8|5016.8|4700
1599739200000|2020-09-10 12:00:00|5032.5|5031.5|5032.5|5031.5|5042|5041|5019.2|5018.2|4521
1599742800000|2020-09-10 13:00:00|5032.7|5031.7|5051.5|5050.5|5064.2|5063.2|5026.2|5025.2|5982
1599746400000|2020-09-10 14:00:00|5051.7|5050.7|5007.4|5006.4|5057|5056|5006.4|5005.4|8762
1599750000000|2020-09-10 15:00:00|5007.9|5006.9|5017.1|5015.1|5033.1|5031.1|5004.9|5003.9|8953
1599753600000|2020-09-10 16:00:00|5016.9|5014.9|5006.4|5004.4|5022.6|5020.6|4994.1|4992.1|2586
1599757200000|2020-09-10 17:00:00|5006.1|5004.1|5001.4|4999.4|5017.4|5015.4|5000.4|4998.4|893
1599760800000|2020-09-10 18:00:00|5001.1|4999.1|5002.4|5000.4|5007.4|5005.4|4980.6|4978.6|2131
1599764400000|2020-09-10 19:00:00|5002.1|5000.1|4980.4|4978.4|5002.6|5000.6|4979.9|4977.9|2006
1599768000000|2020-09-10 20:00:00|4982|4978|4990.3|4986.3|5000|4996|4979.6|4975.6|0
1599771600000|2020-09-10 21:00:00|4990.4|4986.4|4991.2|4987.2|4992.9|4988.9|4988.2|4984.2|0
1599775200000|2020-09-10 22:00:00|4991.8|4987.8|5000.5|4996.5|5006.1|5002.1|4991.8|4987.8|0
1599778800000|2020-09-10 23:00:00|5000.6|4996.6|4997.8|4994.8|5006.3|5003.3|4997.8|4994.2|0
1599782400000|2020-09-11 00:00:00|4997.7|4994.7|5006.5|5003.5|5012.3|5009.3|4992.3|4989.3|0
1599786000000|2020-09-11 01:00:00|5006.6|5003.6|5011.5|5008.5|5018.1|5015.1|5002.7|4999.7|0
1599789600000|2020-09-11 02:00:00|5011.6|5008.6|5009.9|5006.9|5016.2|5013.2|5007.1|5004.1|0
1599793200000|2020-09-11 03:00:00|5010|5007|5008.7|5005.7|5011.5|5008.5|5005.5|5002.5|0
1599796800000|2020-09-11 04:00:00|5008.6|5005.6|5012.7|5009.7|5017.3|5014.3|5007.3|5004.3|0
1599800400000|2020-09-11 05:00:00|5012.8|5009.8|5019.9|5016.9|5023.2|5020.2|5011.2|5008.2|0
1599804000000|2020-09-11 06:00:00|5019.7|5016.7|5017.9|5015.9|5021.9|5019.9|5010.4|5008.4|2049
1599807600000|2020-09-11 07:00:00|5018.4|5017.4|5020.5|5019.5|5044.9|5043.9|5005.9|5004.9|15193
1599811200000|2020-09-11 08:00:00|5020.2|5019.2|5011.2|5010.2|5037.7|5036.7|5005.5|5004.5|3661
1599814800000|2020-09-11 09:00:00|5011.5|5010.5|5014.7|5013.7|5020.5|5019.5|5007.7|5006.7|2462
1599818400000|2020-09-11 10:00:00|5014.5|5013.5|5024.2|5023.2|5027.7|5026.7|4997.7|4996.7|5980
1599822000000|2020-09-11 11:00:00|5024.5|5023.5|5029|5028|5038.8|5037.8|5020.5|5019.5|7941
1599825600000|2020-09-11 12:00:00|5028.8|5027.8|5026.8|5025.8|5037.3|5036.3|5019.3|5018.3|6127
1599829200000|2020-09-11 13:00:00|5026.5|5025.5|5010.5|5009.5|5029.8|5028.8|5004|5003|5644
1599832800000|2020-09-11 14:00:00|5010|5009|5031.5|5030.5|5041.7|5040.7|5002.2|5001.2|9124
1599836400000|2020-09-11 15:00:00|5031.7|5030.7|5031|5029|5054.7|5053.7|5028.7|5026.7|11367
1599840000000|2020-09-11 16:00:00|5030.7|5028.7|5019.2|5017.2|5038.7|5036.7|5018.7|5016.7|2474
1599843600000|2020-09-11 17:00:00|5019.5|5017.5|5009.7|5007.7|5022.7|5020.7|5001.7|4999.7|1647
1599847200000|2020-09-11 18:00:00|5010|5008|5023.5|5021.5|5028.2|5026.2|5005.2|5003.2|1375
1599850800000|2020-09-11 19:00:00|5023.2|5021.2|5027.5|5025.5|5038.5|5036.5|5011.7|5009.7|1713
1599854400000|2020-09-11 20:00:00|5028.1|5024.1|5028.7|5024.7|5032.7|5028.7|5017.7|5013.7|0
1600034400000|2020-09-13 22:00:00|5050.5|5046.5|5051.5|5047.5|5055.3|5051.3|5041.3|5037.3|0
1600038000000|2020-09-13 23:00:00|5051.2|5047.2|5056.3|5053.3|5057.1|5054.1|5042.5|5039.5|0
1600041600000|2020-09-14 00:00:00|5056.2|5053.2|5054.4|5051.4|5058.5|5055.5|5048.4|5045.4|0
1600045200000|2020-09-14 01:00:00|5054.2|5051.2|5058.8|5055.8|5060|5057|5051.3|5048.3|0
1600048800000|2020-09-14 02:00:00|5058.9|5055.9|5063.2|5060.2|5066.3|5063.3|5057.4|5054.4|0
1600052400000|2020-09-14 03:00:00|5063.3|5060.3|5069.9|5066.9|5071.4|5068.4|5062.5|5059.5|0
1600056000000|2020-09-14 04:00:00|5070|5067|5070.4|5067.4|5076.1|5073.1|5066.9|5063.9|0
1600059600000|2020-09-14 05:00:00|5070.9|5067.9|5069.3|5066.3|5077.1|5074.1|5066.7|5063.7|0
1600063200000|2020-09-14 06:00:00|5069.6|5066.6|5078|5076|5079.7|5077.7|5065.2|5063.2|2590
1600066800000|2020-09-14 07:00:00|5076.7|5075.7|5066.2|5065.2|5090|5089|5063|5062|12782
1600070400000|2020-09-14 08:00:00|5066.7|5065.7|5049.5|5048.5|5079.2|5078.2|5046.5|5045.5|12196
1600074000000|2020-09-14 09:00:00|5049.7|5048.7|5039.7|5038.7|5058.5|5057.5|5035|5034|10157
1600077600000|2020-09-14 10:00:00|5039.5|5038.5|5045.5|5044.5|5046.5|5045.5|5034.5|5033.5|5871
1600081200000|2020-09-14 11:00:00|5045.2|5044.2|5047.9|5046.9|5053.4|5052.4|5037|5036|10863
1600084800000|2020-09-14 12:00:00|5048.4|5047.4|5060.4|5059.4|5063.4|5062.4|5045.4|5044.4|22844
1600088400000|2020-09-14 13:00:00|5060.1|5059.1|5055.6|5054.6|5064.1|5063.1|5042.6|5041.6|28695
1600092000000|2020-09-14 14:00:00|5056.1|5055.1|5049.5|5048.5|5061.3|5060.3|5047.3|5046.3|11923
1600095600000|2020-09-14 15:00:00|5049.3|5048.3|5048.3|5046.3|5059.5|5057.5|5042.3|5041.3|20035
1600099200000|2020-09-14 16:00:00|5047.8|5045.8|5048.5|5046.5|5050.5|5048.5|5044.5|5042.5|1065
1600102800000|2020-09-14 17:00:00|5048|5046|5042|5040|5050.8|5048.8|5035|5033|1054
1600106400000|2020-09-14 18:00:00|5041.8|5039.8|5042|5040|5046.8|5044.8|5036.5|5034.5|538
1600110000000|2020-09-14 19:00:00|5041.8|5039.8|5040.3|5038.3|5050.8|5048.8|5035.5|5033.5|1314
1600113600000|2020-09-14 20:00:00|5043|5039|5040.3|5036.3|5053.5|5049.5|5038.7|5034.7|0
1600117200000|2020-09-14 21:00:00|5040.4|5036.4|5042.8|5038.8|5043.7|5039.7|5040.2|5036.2|0
1600120800000|2020-09-14 22:00:00|5043|5039|5054.1|5050.1|5054.2|5050.2|5041.8|5037.8|0
1600124400000|2020-09-14 23:00:00|5054.2|5050.2|5050.4|5047.4|5054.2|5050.6|5043.9|5040.9|0
1600128000000|2020-09-15 00:00:00|5050.5|5047.5|5039.1|5036.1|5052.5|5049.5|5036.9|5033.9|0
1600131600000|2020-09-15 01:00:00|5039.2|5036.2|5044.9|5041.9|5045.7|5042.7|5034.8|5031.8|0
1600135200000|2020-09-15 02:00:00|5045|5042|5048.5|5045.5|5052.1|5049.1|5044.8|5041.8|0
1600138800000|2020-09-15 03:00:00|5049|5046|5050.1|5047.1|5053|5050|5048.5|5045.5|0
1600142400000|2020-09-15 04:00:00|5049.6|5046.6|5051.4|5048.4|5051.7|5048.7|5048.6|5045.6|0
1600146000000|2020-09-15 05:00:00|5051.5|5048.5|5053.6|5050.6|5053.6|5050.6|5047.6|5044.6|0
1600149600000|2020-09-15 06:00:00|5052.4|5049.4|5056.5|5054.5|5059.3|5057.3|5047.3|5045.3|1853
1600153200000|2020-09-15 07:00:00|5056|5055|5044|5043|5064.8|5063.8|5035.5|5034.5|24031
1600156800000|2020-09-15 08:00:00|5043.7|5042.7|5062.7|5061.7|5070|5069|5034.5|5033.5|27476
1600160400000|2020-09-15 09:00:00|5063|5062|5074|5073|5085|5084|5062.7|5061.7|32500
1600164000000|2020-09-15 10:00:00|5073.5|5072.5|5077.5|5076.5|5078.5|5077.5|5061.5|5060.5|18490
1600167600000|2020-09-15 11:00:00|5077.7|5076.7|5074.1|5073.1|5081|5080|5072.6|5071.6|9008
1600171200000|2020-09-15 12:00:00|5074.3|5073.3|5087.1|5086.1|5087.6|5086.6|5071.6|5070.6|10219
1600174800000|2020-09-15 13:00:00|5087.6|5086.6|5068.8|5067.8|5089.1|5088.1|5065.8|5064.8|23805
1600178400000|2020-09-15 14:00:00|5069.1|5068.1|5076.6|5075.6|5077.1|5076.1|5064.1|5063.1|18964
1600182000000|2020-09-15 15:00:00|5076.3|5075.3|5069.1|5067.1|5079.6|5078.6|5064.8|5062.8|22320
1600185600000|2020-09-15 16:00:00|5069.3|5067.3|5068.6|5066.6|5072.6|5070.6|5064.1|5062.1|5357
1600189200000|2020-09-15 17:00:00|5068.8|5066.8|5066.3|5064.3|5071.6|5069.6|5065.1|5063.1|399
1600192800000|2020-09-15 18:00:00|5066.1|5064.1|5063.8|5061.8|5067.3|5065.3|5058.6|5056.6|474
1600196400000|2020-09-15 19:00:00|5064.3|5062.3|5064.6|5062.6|5065.8|5063.8|5051.6|5049.6|1029
1600200000000|2020-09-15 20:00:00|5064.5|5060.6|5071.1|5067.1|5074.3|5070.3|5064.3|5060.3|0
1600203600000|2020-09-15 21:00:00|5070.8|5066.8|5072.5|5068.5|5072.6|5068.6|5070.3|5066.3|0
1600207200000|2020-09-15 22:00:00|5072.6|5068.6|5069.9|5065.9|5076.3|5072.3|5066.5|5062.5|0
1600210800000|2020-09-15 23:00:00|5070.3|5066.3|5061.3|5058.3|5070.3|5066.3|5056.5|5053.5|0
1600214400000|2020-09-16 00:00:00|5061.4|5058.4|5062|5059|5063.5|5060.5|5048.6|5045.6|0
1600218000000|2020-09-16 01:00:00|5062.1|5059.1|5069.1|5066.1|5069.1|5066.1|5056.1|5053.1|0
1600221600000|2020-09-16 02:00:00|5069|5066|5070.8|5067.8|5074|5071|5067.6|5064.6|0
1600225200000|2020-09-16 03:00:00|5070.9|5067.9|5074.2|5071.2|5077.1|5074.1|5069.4|5066.4|0
1600228800000|2020-09-16 04:00:00|5074.1|5071.1|5066.7|5063.7|5074.1|5071.1|5065.9|5062.9|0
1600232400000|2020-09-16 05:00:00|5066.6|5063.6|5060.5|5057.5|5066.6|5063.6|5060.4|5057.4|0
1600236000000|2020-09-16 06:00:00|5060.8|5057.8|5070.3|5068.3|5074.3|5072.3|5058.1|5056.1|6891
1600239600000|2020-09-16 07:00:00|5070.1|5069.1|5067.4|5066.4|5083.3|5082.3|5060.9|5059.9|20164
1600243200000|2020-09-16 08:00:00|5067.2|5066.2|5075.2|5074.2|5084.4|5083.4|5065.2|5064.2|10407
1600246800000|2020-09-16 09:00:00|5075.4|5074.4|5087.4|5086.4|5091.9|5090.9|5075.2|5074.2|12922
1600250400000|2020-09-16 10:00:00|5087.2|5086.2|5072.4|5071.4|5088.2|5087.2|5071.2|5070.2|5477
1600254000000|2020-09-16 11:00:00|5072.2|5071.2|5063.1|5062.1|5073.7|5072.7|5058.1|5057.1|5770
1600257600000|2020-09-16 12:00:00|5062.9|5061.9|5055.1|5054.1|5066.1|5065.1|5047.9|5046.9|8048
1600261200000|2020-09-16 13:00:00|5054.9|5053.9|5038.6|5037.6|5055.6|5054.6|5029.1|5028.1|10760
1600264800000|2020-09-16 14:00:00|5038.4|5037.4|5050.8|5049.8|5054|5053|5037.8|5036.8|5839
1600268400000|2020-09-16 15:00:00|5051|5050|5066.8|5064.8|5076.5|5074.5|5050.3|5049.3|13102
1600272000000|2020-09-16 16:00:00|5067|5065|5060|5058|5068.5|5066.5|5059.8|5057.8|2939
1600275600000|2020-09-16 17:00:00|5060.3|5058.3|5067.3|5065.3|5069|5067|5057.3|5055.3|380
1600279200000|2020-09-16 18:00:00|5067.5|5065.5|5072.3|5070.3|5082.3|5080.3|5065|5063|780
1600282800000|2020-09-16 19:00:00|5072|5070|5051.8|5049.8|5075.5|5073.5|5046.5|5044.5|1369
1600286400000|2020-09-16 20:00:00|5053.5|5049.5|5058.7|5054.7|5063.5|5059.5|5049.5|5045.5|0
1600290000000|2020-09-16 21:00:00|5058.6|5054.6|5058.6|5054.6|5060.8|5056.8|5057.1|5053.1|0
1600293600000|2020-09-16 22:00:00|5058.9|5054.9|5057.7|5053.7|5067|5063|5053.9|5049.9|0
1600297200000|2020-09-16 23:00:00|5057.3|5053.3|5053.8|5050.8|5060.6|5056.8|5051.8|5048.8|0
1600300800000|2020-09-17 00:00:00|5053.7|5050.7|5037.9|5034.9|5055.8|5052.8|5033.2|5030.2|0
1600304400000|2020-09-17 01:00:00|5037.7|5034.7|5026.3|5023.3|5051.2|5048.2|5026|5023|0
1600308000000|2020-09-17 02:00:00|5026.2|5023.2|5026.5|5023.5|5029.8|5026.8|5024.8|5021.8|0
1600311600000|2020-09-17 03:00:00|5026.4|5023.4|5021.4|5018.4|5027.9|5024.9|5010.2|5007.2|0
1600315200000|2020-09-17 04:00:00|5021.2|5018.2|5015.4|5012.4|5023|5020|5015.1|5012.1|0
1600318800000|2020-09-17 05:00:00|5015.5|5012.5|5023.3|5020.3|5025.2|5022.2|5013.9|5010.9|0
1600322400000|2020-09-17 06:00:00|5022.8|5019.8|5008.5|5006.5|5024.3|5021.3|4998.5|4996.5|2703
1600326000000|2020-09-17 07:00:00|5009|5007.5|5027.5|5026.5|5036.5|5035.5|4993.5|4992.5|12368
1600329600000|2020-09-17 08:00:00|5027.8|5026.8|5034.8|5033.8|5040.8|5039.8|5025.8|5024.8|18725
1600333200000|2020-09-17 09:00:00|5034.5|5033.5|5038.5|5037.5|5051.3|5050.3|5034.5|5033.5|3720
1600336800000|2020-09-17 10:00:00|5038.8|5037.8|5031.3|5030.3|5049|5048|5031.3|5030.3|5634
1600340400000|2020-09-17 11:00:00|5031.5|5030.5|5031.4|5030.4|5041|5040|5029.5|5028.5|1537
1600344000000|2020-09-17 12:00:00|5031.1|5030.1|5020.9|5019.9|5033.4|5032.4|5019.6|5018.6|2854
1600347600000|2020-09-17 13:00:00|5020.6|5019.6|5040.1|5039.1|5041.1|5040.1|5016.6|5015.6|2745
1600351200000|2020-09-17 14:00:00|5040.4|5039.4|5043.8|5042.8|5055.5|5054.5|5037|5036|5575
1600354800000|2020-09-17 15:00:00|5044|5043|5032.8|5030.8|5054.5|5053.5|5030|5028|6343
1600358400000|2020-09-17 16:00:00|5032|5030|5037.5|5035.5|5037.8|5035.8|5018.8|5016.8|6474
1600362000000|2020-09-17 17:00:00|5037.3|5035.3|5040|5038|5042.8|5040.8|5034.3|5032.3|838
1600365600000|2020-09-17 18:00:00|5040.3|5038.3|5041|5039|5049|5047|5034|5032|561
1600369200000|2020-09-17 19:00:00|5041.3|5039.3|5044|5042|5050.3|5048.3|5031.5|5029.5|558
1600372800000|2020-09-17 20:00:00|5046.2|5042.2|5044.1|5040.1|5054.3|5050.3|5042.4|5038.4|0
1600376400000|2020-09-17 21:00:00|5044|5040|5043.4|5039.4|5044.5|5040.5|5041.9|5037.9|0
1600380000000|2020-09-17 22:00:00|5042.6|5038.6|5056.2|5052.2|5057|5053|5040.3|5036.3|0
1600383600000|2020-09-17 23:00:00|5056.3|5052.3|5044.3|5041.3|5061.8|5057.8|5044.3|5041.3|0
1600387200000|2020-09-18 00:00:00|5044.2|5041.2|5036.8|5033.8|5053.5|5050.5|5033.6|5030.6|0
1600390800000|2020-09-18 01:00:00|5037.3|5034.3|5037.2|5034.2|5043|5040|5022|5019|0
1600394400000|2020-09-18 02:00:00|5036.6|5033.6|5039.3|5036.3|5042.3|5039.3|5032.1|5029.1|0
1600398000000|2020-09-18 03:00:00|5039.8|5036.8|5036.8|5033.8|5046.9|5043.9|5035.3|5032.3|0
1600401600000|2020-09-18 04:00:00|5036.7|5033.7|5040.4|5037.4|5043|5040|5033.8|5030.8|0
1600405200000|2020-09-18 05:00:00|5040.5|5037.5|5043.9|5040.9|5043.9|5040.9|5036.2|5033.2|0
1600408800000|2020-09-18 06:00:00|5044.3|5041.3|5040.3|5038.3|5048|5046|5036.3|5034.3|1842
1600412400000|2020-09-18 07:00:00|5039.8|5038.8|5020.4|5019.4|5039.8|5038.8|5013.4|5012.4|11108
1600416000000|2020-09-18 08:00:00|5019.9|5018.9|5015.6|5014.6|5029.9|5028.9|5015.4|5014.4|6399
1600419600000|2020-09-18 09:00:00|5015.9|5014.9|5028.1|5027.1|5042.6|5041.6|5013.4|5012.4|13893
1600423200000|2020-09-18 10:00:00|5027.9|5026.9|5029.6|5028.6|5031.9|5030.9|5017.9|5016.9|2668
1600426800000|2020-09-18 11:00:00|5029.9|5028.9|5023.2|5022.2|5036.9|5035.9|5022.2|5021.2|3038
1600430400000|2020-09-18 12:00:00|5023|5022|5012.5|5011.5|5025.5|5024.5|5008.5|5007.5|5103
1600434000000|2020-09-18 13:00:00|5012|5011|4995.7|4994.7|5015.7|5014.7|4984.2|4983.2|9999
1600437600000|2020-09-18 14:00:00|4995.5|4994.5|4980.8|4979.8|5002.7|5001.7|4977.8|4976.8|9388
1600441200000|2020-09-18 15:00:00|4981|4980|4989.4|4987.4|4994.7|4992.8|4976.4|4974.4|13383
1600444800000|2020-09-18 16:00:00|4989.2|4987.2|4974.9|4972.9|4992.2|4990.2|4972.7|4970.7|3262
1600448400000|2020-09-18 17:00:00|4974.7|4972.7|4971.4|4969.4|4977.7|4975.7|4949.4|4947.4|1944
1600452000000|2020-09-18 18:00:00|4971.2|4969.2|4977.4|4975.4|4977.4|4975.4|4965.9|4963.9|811
1600455600000|2020-09-18 19:00:00|4977.2|4975.2|4971.7|4969.7|4983.9|4981.9|4971.4|4969.4|1074
1600459200000|2020-09-18 20:00:00|4971.8|4967.8|4995.7|4991.7|4996.4|4992.4|4969.4|4965.4|0
1600639200000|2020-09-20 22:00:00|4977.8|4973.8|4969.1|4965.1|4979.9|4975.9|4948.3|4944.3|0
1600642800000|2020-09-20 23:00:00|4969.2|4965.2|4975.1|4972.1|4983.8|4980.8|4965.2|4962.2|0
1600646400000|2020-09-21 00:00:00|4975|4972|4986.8|4983.8|4993.9|4990.9|4972.5|4969.5|0
1600650000000|2020-09-21 01:00:00|4986.9|4983.9|4973.1|4970.1|4995.1|4992.1|4972.9|4969.9|0
1600653600000|2020-09-21 02:00:00|4973.2|4970.2|4981.9|4978.9|4985.3|4982.3|4971.6|4968.6|0
1600657200000|2020-09-21 03:00:00|4982|4979|4973.4|4970.4|4982|4979|4967.1|4964.1|0
1600660800000|2020-09-21 04:00:00|4973.3|4970.3|4967.3|4964.3|4974.9|4971.9|4963.1|4960.1|0
1600664400000|2020-09-21 05:00:00|4967|4964|4957.2|4954.2|4969|4966|4949.1|4946.1|0
1600668000000|2020-09-21 06:00:00|4957.5|4954.5|4952.4|4950.4|4958.1|4954.7|4937.9|4935.9|1896
1600671600000|2020-09-21 07:00:00|4951.9|4950.9|4879.9|4878.9|4952.2|4951.2|4873.4|4872.4|16646
1600675200000|2020-09-21 08:00:00|4880.4|4879.4|4845.6|4844.6|4885.4|4884.4|4840.9|4839.9|12283
1600678800000|2020-09-21 09:00:00|4845.9|4844.9|4825.6|4824.6|4864.4|4863.4|4824.9|4823.9|9034
1600682400000|2020-09-21 10:00:00|4825.4|4824.4|4821.6|4820.6|4828.1|4827.1|4809.4|4808.4|9809
1600686000000|2020-09-21 11:00:00|4821.9|4820.9|4834.6|4833.6|4835.9|4834.9|4812.4|4811.4|5456
1600689600000|2020-09-21 12:00:00|4834.4|4833.4|4832.4|4831.4|4835.1|4834.1|4818.6|4817.6|6396
1600693200000|2020-09-21 13:00:00|4832.6|4831.6|4829.6|4828.6|4837.4|4836.4|4811.4|4810.4|9193
1600696800000|2020-09-21 14:00:00|4829.4|4828.4|4797|4796|4833.1|4832.1|4778.7|4777.7|10077
1600700400000|2020-09-21 15:00:00|4796.2|4795.2|4807|4805|4808|4807|4779.2|4778.2|16194
1600704000000|2020-09-21 16:00:00|4807.2|4805.2|4799.2|4797.2|4817.7|4815.7|4797.2|4795.2|2698
1600707600000|2020-09-21 17:00:00|4799.5|4797.5|4815.7|4813.7|4818|4816|4795|4793|1055
1600711200000|2020-09-21 18:00:00|4816|4814|4811.2|4809.2|4816|4814|4800|4798|1500
1600714800000|2020-09-21 19:00:00|4810.7|4808.7|4829.7|4827.7|4831.2|4829.2|4810|4808|2223
1600718400000|2020-09-21 20:00:00|4830.9|4826.9|4832.8|4828.8|4842.7|4838.7|4830.8|4826.8|0
1600722000000|2020-09-21 21:00:00|4833|4829|4827.4|4823.4|4834.7|4830.7|4826.6|4822.6|0
1600725600000|2020-09-21 22:00:00|4827|4823|4831.9|4827.9|4834.9|4830.9|4825.9|4821.9|0
1600729200000|2020-09-21 23:00:00|4832|4828|4841.6|4838.6|4842.8|4839.8|4828.6|4824.6|0
1600732800000|2020-09-22 00:00:00|4841.5|4838.5|4838.6|4835.6|4849.5|4846.5|4831.3|4828.3|0
1600736400000|2020-09-22 01:00:00|4838.7|4835.7|4819.1|4816.1|4840.1|4837.1|4813.2|4810.2|0
1600740000000|2020-09-22 02:00:00|4819|4816|4822|4819|4826.5|4823.5|4811.4|4808.4|0
1600743600000|2020-09-22 03:00:00|4822.3|4819.3|4828.1|4825.1|4835.5|4832.5|4819.6|4816.6|0
1600747200000|2020-09-22 04:00:00|4828|4825|4831|4828|4831|4828|4823.3|4820.3|0
1600750800000|2020-09-22 05:00:00|4830.9|4827.9|4808.1|4805.1|4831.7|4828.7|4802.4|4799.4|0
1600754400000|2020-09-22 06:00:00|4808.2|4805.2|4812.7|4810.7|4828.2|4826.2|4801.5|4799.5|4100
1600758000000|2020-09-22 07:00:00|4812|4811|4811.7|4810.7|4819|4818|4789.7|4788.7|14160
1600761600000|2020-09-22 08:00:00|4811.5|4810.5|4796.5|4795.5|4818.2|4817.2|4788|4787|6650
1600765200000|2020-09-22 09:00:00|4796.7|4795.7|4802.5|4801.5|4812|4811|4793.2|4792.2|4140
1600768800000|2020-09-22 10:00:00|4802|4801|4812.5|4811.5|4818|4817|4797|4796|4013
1600772400000|2020-09-22 11:00:00|4812.7|4811.7|4803.4|4802.4|4828|4827|4799.7|4798.7|3678
1600776000000|2020-09-22 12:00:00|4803.2|4802.2|4805.7|4804.7|4811.7|4810.7|4800.7|4799.7|3885
1600779600000|2020-09-22 13:00:00|4805.9|4804.9|4804.4|4803.4|4822.7|4821.7|4801.2|4800.2|4983
1600783200000|2020-09-22 14:00:00|4804.7|4803.7|4792.3|4791.3|4825.1|4824.1|4792.1|4791.1|7847
1600786800000|2020-09-22 15:00:00|4792.1|4791.1|4783.3|4781.3|4800.8|4799.8|4770.1|4768.1|15068
1600790400000|2020-09-22 16:00:00|4783.6|4781.6|4769.8|4767.8|4790.1|4788.1|4764.8|4762.8|1826
1600794000000|2020-09-22 17:00:00|4769.6|4767.6|4788.8|4786.8|4789.8|4787.8|4769.3|4767.3|871
1600797600000|2020-09-22 18:00:00|4789.1|4787.1|4790.8|4788.8|4798.8|4796.8|4789.1|4787.1|827
1600801200000|2020-09-22 19:00:00|4790.6|4788.6|4812.3|4810.3|4815.6|4813.6|4788.1|4786.1|1437
1600804800000|2020-09-22 20:00:00|4813.9|4809.9|4809.2|4805.2|4814|4810|4802.5|4798.5|0
1600808400000|2020-09-22 21:00:00|4809.1|4805.1|4809.9|4805.9|4810.7|4806.7|4808.3|4804.3|0
1600812000000|2020-09-22 22:00:00|4810.4|4806.4|4798.1|4794.1|4813.6|4809.6|4797.4|4793.4|0
1600815600000|2020-09-22 23:00:00|4797.8|4793.8|4812.1|4809.1|4812.1|4809.1|4796.5|4792.5|0
1600819200000|2020-09-23 00:00:00|4812|4809|4802.7|4799.7|4820.3|4817.3|4802.7|4799.7|0
1600822800000|2020-09-23 01:00:00|4802.8|4799.8|4810.1|4807.1|4812.2|4809.2|4797.1|4794.1|0
1600826400000|2020-09-23 02:00:00|4809.8|4806.8|4805.7|4802.7|4814.4|4811.4|4802.3|4799.3|0
1600830000000|2020-09-23 03:00:00|4805.5|4802.5|4808.2|4805.2|4814|4811|4800|4797|0
1600833600000|2020-09-23 04:00:00|4808.1|4805.1|4813.8|4810.8|4816|4813|4806.7|4803.7|0
1600837200000|2020-09-23 05:00:00|4813.9|4810.9|4826.9|4823.9|4830.3|4827.3|4813.8|4810.8|0
1600840800000|2020-09-23 06:00:00|4827.3|4824.3|4823.8|4821.8|4827.9|4825.1|4809.3|4807.3|2537
1600844400000|2020-09-23 07:00:00|4823.6|4822.6|4852|4851|4853.5|4852.5|4803.8|4802.8|12102
1600848000000|2020-09-23 08:00:00|4852.5|4851.5|4866.5|4865.5|4869.5|4868.5|4846.2|4845.2|6640
1600851600000|2020-09-23 09:00:00|4866.2|4865.2|4866.5|4865.5|4872.5|4871.5|4860.5|4859.5|4537
1600855200000|2020-09-23 10:00:00|4867|4866|4862|4861|4868.5|4867.5|4853|4852|3321
1600858800000|2020-09-23 11:00:00|4862.2|4861.2|4846|4845|4863.5|4862.5|4846|4845|2481
1600862400000|2020-09-23 12:00:00|4846.2|4845.2|4841|4840|4847.5|4846.5|4835|4834|3009
1600866000000|2020-09-23 13:00:00|4840.7|4839.7|4828.2|4827.2|4846.5|4845.5|4825.5|4824.5|4569
1600869600000|2020-09-23 14:00:00|4828.7|4827.7|4819.7|4818.7|4833.5|4832.5|4809.2|4808.2|7899
1600873200000|2020-09-23 15:00:00|4819.2|4818.2|4797.9|4795.9|4826.7|4825.7|4796.9|4794.9|11863
1600876800000|2020-09-23 16:00:00|4797.7|4795.7|4816.9|4814.9|4816.9|4814.9|4795.9|4793.9|1818
1600880400000|2020-09-23 17:00:00|4816.7|4814.7|4800.4|4798.4|4817.4|4815.4|4795.7|4793.7|633
1600884000000|2020-09-23 18:00:00|4800.2|4798.2|4775.4|4773.4|4800.2|4798.2|4772.9|4770.9|1537
1600887600000|2020-09-23 19:00:00|4775.2|4773.2|4764.4|4762.4|4777.9|4775.9|4761.7|4759.7|1801
1600891200000|2020-09-23 20:00:00|4766.3|4762.3|4774.2|4770.2|4776.9|4772.9|4766.2|4762.2|0
1600894800000|2020-09-23 21:00:00|4774.1|4770.1|4768.4|4764.4|4774.6|4770.6|4768.1|4764.1|0
1600898400000|2020-09-23 22:00:00|4767.8|4763.8|4766.3|4762.3|4777.2|4773.2|4764|4760|0
1600902000000|2020-09-23 23:00:00|4766.6|4762.6|4748.2|4745.2|4770.5|4766.5|4738.5|4735.5|0
1600905600000|2020-09-24 00:00:00|4748.1|4745.1|4768.5|4765.5|4772.1|4769.1|4744.5|4741.5|0
1600909200000|2020-09-24 01:00:00|4768.2|4765.2|4754.4|4751.4|4772.5|4769.5|4752.8|4749.8|0
1600912800000|2020-09-24 02:00:00|4754.3|4751.3|4758.8|4755.8|4769.4|4766.4|4754.1|4751.1|0
1600916400000|2020-09-24 03:00:00|4758.6|4755.6|4760.2|4757.2|4763.7|4760.7|4751.4|4748.4|0
1600920000000|2020-09-24 04:00:00|4759.9|4756.9|4737.2|4734.2|4764.9|4761.9|4736.9|4733.9|0
1600923600000|2020-09-24 05:00:00|4737.3|4734.3|4750.4|4747.4|4751|4748|4729.5|4726.5|0
1600927200000|2020-09-24 06:00:00|4750.8|4747.8|4744.7|4742.7|4763.7|4761.7|4735.7|4733.7|3878
1600930800000|2020-09-24 07:00:00|4744.2|4743.2|4790.8|4789.8|4792.6|4791.6|4744.2|4743.2|13528
1600934400000|2020-09-24 08:00:00|4791.1|4790.1|4772.6|4771.6|4794.6|4793.6|4762.8|4761.8|6943
1600938000000|2020-09-24 09:00:00|4772.3|4771.3|4784.1|4783.1|4784.1|4783.1|4763.1|4762.1|4519
1600941600000|2020-09-24 10:00:00|4783.8|4782.8|4799.6|4798.6|4805.6|4804.6|4783.6|4782.6|7258
1600945200000|2020-09-24 11:00:00|4800.1|4799.1|4796.8|4795.8|4807.6|4806.6|4794.6|4793.6|3601
1600948800000|2020-09-24 12:00:00|4797|4796|4778.8|4777.8|4797.5|4796.5|4772|4771|5610
1600952400000|2020-09-24 13:00:00|4779|4778|4779|4778|4788|4787|4756.5|4755.5|6884
1600956000000|2020-09-24 14:00:00|4779.5|4778.5|4758.3|4757.3|4794|4793|4744.3|4743.3|8669
1600959600000|2020-09-24 15:00:00|4758.5|4757.5|4770.1|4768.1|4772.1|4770.1|4747.5|4746.5|11576
1600963200000|2020-09-24 16:00:00|4769.9|4767.9|4777.6|4775.6|4778.4|4776.4|4762.9|4760.9|1333
1600966800000|2020-09-24 17:00:00|4777.1|4775.1|4789.6|4787.6|4795.1|4793.1|4777.1|4775.1|1112
1600970400000|2020-09-24 18:00:00|4789.9|4787.9|4763.1|4761.1|4792.4|4790.4|4762.1|4760.1|684
1600974000000|2020-09-24 19:00:00|4762.9|4760.9|4766.4|4764.4|4773.9|4771.9|4750.9|4748.9|1700
1600977600000|2020-09-24 20:00:00|4766.5|4762.5|4772.7|4768.7|4777.2|4773.2|4763|4759|0
1600981200000|2020-09-24 21:00:00|4772.6|4768.6|4774.5|4770.5|4775.1|4771.1|4771.9|4767.9|0
1600984800000|2020-09-24 22:00:00|4775.2|4771.2|4780.9|4776.9|4786.9|4782.9|4775|4771|0
1600988400000|2020-09-24 23:00:00|4780.8|4776.8|4787.2|4784.2|4791.2|4788.2|4779.8|4775.8|0
1600992000000|2020-09-25 00:00:00|4787.1|4784.1|4795.6|4792.6|4798.5|4795.5|4780.7|4777.7|0
1600995600000|2020-09-25 01:00:00|4795.8|4792.8|4792.3|4789.3|4802|4799|4787.7|4784.7|0
1600999200000|2020-09-25 02:00:00|4793|4790|4788.8|4785.8|4798.4|4795.4|4786.1|4783.1|0
1601002800000|2020-09-25 03:00:00|4789|4786|4784.5|4781.5|4797|4794|4781|4778|0
1601006400000|2020-09-25 04:00:00|4784.7|4781.7|4792.2|4789.2|4792.3|4789.3|4782.9|4779.9|0
1601010000000|2020-09-25 05:00:00|4791.7|4788.7|4784.1|4781.1|4793.8|4790.8|4782.6|4779.6|0
1601013600000|2020-09-25 06:00:00|4783.5|4780.5|4762.6|4760.6|4785.2|4781.7|4760.6|4758.6|2430
1601017200000|2020-09-25 07:00:00|4761.9|4760.9|4735|4734|4762.6|4761.6|4729.9|4728.9|11116
1601020800000|2020-09-25 08:00:00|4735.3|4734.3|4736.8|4735.8|4742.3|4741.3|4717|4716|6225
1601024400000|2020-09-25 09:00:00|4737|4736|4713|4712|4741.3|4740.3|4690.3|4689.3|7714
1601028000000|2020-09-25 10:00:00|4712.8|4711.8|4669.5|4668.5|4715|4714|4665.5|4664.5|7328
1601031600000|2020-09-25 11:00:00|4669.8|4668.8|4692|4691|4697|4696|4665|4664|5212
1601035200000|2020-09-25 12:00:00|4692.2|4691.2|4700.2|4699.2|4702.7|4701.7|4685|4684|4598
1601038800000|2020-09-25 13:00:00|4700.5|4699.5|4707.7|4706.7|4710|4709|4690|4689|5842
1601042400000|2020-09-25 14:00:00|4707.5|4706.5|4717.9|4716.9|4725.9|4724.9|4689.9|4688.9|9551
1601046000000|2020-09-25 15:00:00|4718.7|4717.7|4718.4|4716.4|4733.7|4731.7|4704.9|4703.9|13079
1601049600000|2020-09-25 16:00:00|4719.2|4717.2|4735.2|4733.2|4735.7|4733.7|4717.9|4715.9|2184
1601053200000|2020-09-25 17:00:00|4735.4|4733.4|4747.4|4745.4|4749.2|4747.2|4733.4|4731.4|1374
1601056800000|2020-09-25 18:00:00|4747.2|4745.2|4760.7|4758.7|4761.2|4759.2|4746.2|4744.2|878
1601060400000|2020-09-25 19:00:00|4760.9|4758.9|4771.9|4769.9|4775.4|4773.4|4760.4|4758.4|1539
1601064000000|2020-09-25 20:00:00|4773.8|4769.8|4761.1|4757.1|4774.3|4770.3|4760.7|4756.7|0
1601244000000|2020-09-27 22:00:00|4776.6|4772.6|4781.6|4777.6|4783.5|4779.5|4772.4|4768.4|0
1601247600000|2020-09-27 23:00:00|4781.9|4777.9|4778.4|4775.4|4782.6|4778.6|4777|4774|0
1601251200000|2020-09-28 00:00:00|4778.3|4775.3|4767.5|4764.5|4780.2|4777.2|4767.5|4764.5|0
1601254800000|2020-09-28 01:00:00|4768|4765|4787.7|4784.7|4787.8|4784.8|4767.4|4764.4|0
1601258400000|2020-09-28 02:00:00|4787.8|4784.8|4788.8|4785.8|4791.4|4788.4|4786|4783|0
1601262000000|2020-09-28 03:00:00|4788.9|4785.9|4789.5|4786.5|4793.6|4790.6|4787.3|4784.3|0
1601265600000|2020-09-28 04:00:00|4789.6|4786.6|4792.1|4789.1|4796.5|4793.5|4789.5|4786.5|0
1601269200000|2020-09-28 05:00:00|4792.2|4789.2|4797.5|4794.5|4802.7|4799.7|4792|4789|0
1601272800000|2020-09-28 06:00:00|4798|4795|4793.9|4791.9|4806.4|4804.4|4793.4|4791.4|3414
1601276400000|2020-09-28 07:00:00|4793.4|4792.4|4811.5|4810.5|4823.4|4822.4|4788.2|4787.2|15992
1601280000000|2020-09-28 08:00:00|4811|4810|4801|4800|4823.5|4822.5|4797|4796|5262
1601283600000|2020-09-28 09:00:00|4801.3|4800.3|4813.3|4812.3|4820.5|4819.5|4800.8|4799.8|3974
1601287200000|2020-09-28 10:00:00|4813|4812|4825.5|4824.5|4830.8|4829.8|4811.3|4810.3|5850
1601290800000|2020-09-28 11:00:00|4823.5|4822.5|4834.1|4833.1|4834.9|4833.9|4816.8|4815.8|3633
1601294400000|2020-09-28 12:00:00|4833.9|4832.9|4843.9|4842.9|4850.4|4849.4|4831.4|4830.4|5331
1601298000000|2020-09-28 13:00:00|4844.1|4843.1|4833.4|4832.4|4845.9|4844.9|4824.4|4823.4|5639
1601301600000|2020-09-28 14:00:00|4833.9|4832.9|4838.1|4837.1|4850.3|4849.3|4829.1|4828.1|8200
1601305200000|2020-09-28 15:00:00|4837.8|4836.8|4838.1|4836.1|4853.1|4851.1|4832.6|4831.6|13824
1601308800000|2020-09-28 16:00:00|4838.6|4836.6|4844.3|4842.3|4845.1|4843.1|4832.6|4830.6|1648
1601312400000|2020-09-28 17:00:00|4844.1|4842.1|4843.3|4841.3|4845.8|4843.8|4836.8|4834.8|340
1601316000000|2020-09-28 18:00:00|4843.1|4841.1|4842.3|4840.3|4846.3|4844.3|4840.6|4838.6|432
1601319600000|2020-09-28 19:00:00|4842.6|4840.6|4840.8|4838.8|4844.1|4842.1|4835.1|4833.1|643
1601323200000|2020-09-28 20:00:00|4843.6|4839.6|4853.6|4849.6|4857.2|4853.2|4841.5|4837.5|0
1601326800000|2020-09-28 21:00:00|4853|4849|4853.9|4849.9|4854|4850|4852.5|4848.5|0
1601330400000|2020-09-28 22:00:00|4853.6|4849.6|4856.3|4852.3|4859|4855|4851.4|4847.4|0
1601334000000|2020-09-28 23:00:00|4856.2|4852.2|4861.3|4858.3|4862.4|4859.4|4855.8|4851.9|0
1601337600000|2020-09-29 00:00:00|4860.9|4857.9|4857.4|4854.4|4862.5|4859.5|4850.4|4847.4|0
1601341200000|2020-09-29 01:00:00|4857.5|4854.5|4855.8|4852.8|4860.3|4857.3|4846|4843|0
1601344800000|2020-09-29 02:00:00|4855.9|4852.9|4851.3|4848.3|4861.6|4858.6|4848.8|4845.8|0
1601348400000|2020-09-29 03:00:00|4851.2|4848.2|4855.1|4852.1|4855.2|4852.2|4848.2|4845.2|0
1601352000000|2020-09-29 04:00:00|4855.2|4852.2|4867.2|4864.2|4867.2|4864.2|4855.1|4852.1|0
1601355600000|2020-09-29 05:00:00|4867.7|4864.7|4854.1|4851.1|4871.6|4868.6|4848.2|4845.2|0
1601359200000|2020-09-29 06:00:00|4855.3|4852.3|4834.6|4832.6|4855.8|4852.3|4831.3|4829.3|1095
1601362800000|2020-09-29 07:00:00|4834.1|4833.1|4824.6|4823.6|4838.1|4837.1|4811.6|4810.6|10377
1601366400000|2020-09-29 08:00:00|4824.8|4823.8|4822.8|4821.8|4831.6|4830.6|4806.1|4805.1|6631
1601370000000|2020-09-29 09:00:00|4823.1|4822.1|4826.3|4825.3|4829.6|4828.6|4815.6|4814.6|4013
1601373600000|2020-09-29 10:00:00|4826.1|4825.1|4836.6|4835.6|4843.6|4842.6|4824.6|4823.6|3953
1601377200000|2020-09-29 11:00:00|4836.8|4835.8|4838.2|4837.2|4844.3|4843.3|4835.2|4834.2|2676
1601380800000|2020-09-29 12:00:00|4838.4|4837.4|4842.7|4841.7|4845.4|4844.4|4830.2|4829.2|3272
1601384400000|2020-09-29 13:00:00|4842.4|4841.4|4833.4|4832.4|4847.7|4846.7|4830.7|4829.7|4717
1601388000000|2020-09-29 14:00:00|4833.7|4832.7|4826|4825|4847|4846|4820.2|4819.2|7523
1601391600000|2020-09-29 15:00:00|4826.2|4825.2|4823.2|4821.2|4838|4837|4814.2|4812.2|10414
1601395200000|2020-09-29 16:00:00|4823.5|4821.5|4824.5|4822.5|4827|4825|4815|4813|738
1601398800000|2020-09-29 17:00:00|4824.2|4822.2|4831.7|4829.7|4833.7|4831.7|4815.7|4813.7|676
1601402400000|2020-09-29 18:00:00|4832.2|4830.2|4832.2|4830.2|4838.7|4836.7|4830.2|4828.2|618
1601406000000|2020-09-29 19:00:00|4832|4830|4828|4826|4836.5|4834.5|4825.2|4823.2|926
1601409600000|2020-09-29 20:00:00|4828.7|4824.7|4833.7|4829.7|4845.4|4841.4|4828.3|4824.3|0
1601413200000|2020-09-29 21:00:00|4833.6|4829.6|4832.5|4828.5|4833.6|4829.6|4832.1|4828.1|0
1601416800000|2020-09-29 22:00:00|4832.3|4828.3|4843.7|4839.7|4847.2|4843.2|4830.9|4826.9|0
1601420400000|2020-09-29 23:00:00|4843.6|4839.6|4842.6|4839.6|4848.5|4844.5|4840|4837|0
1601424000000|2020-09-30 00:00:00|4842.5|4839.5|4834.2|4831.2|4845.2|4842.2|4831.4|4828.4|0
1601427600000|2020-09-30 01:00:00|4834.1|4831.1|4845.3|4842.3|4847.9|4844.9|4832.8|4829.8|0
1601431200000|2020-09-30 02:00:00|4845.6|4842.6|4836.4|4833.4|4862.7|4859.7|4829.2|4826.2|0
1601434800000|2020-09-30 03:00:00|4836.3|4833.3|4819.8|4816.8|4836.5|4833.5|4815.6|4812.6|0
1601438400000|2020-09-30 04:00:00|4819.5|4816.5|4807.7|4804.7|4821.6|4818.6|4801.3|4798.3|0
1601442000000|2020-09-30 05:00:00|4807.6|4804.6|4794|4791|4812.9|4809.9|4793|4790|0
1601445600000|2020-09-30 06:00:00|4793.4|4790.4|4795.2|4793.2|4798.2|4796.2|4778.5|4776.5|2852
1601449200000|2020-09-30 07:00:00|4794.7|4793.7|4802.4|4801.4|4840|4839|4782.5|4781.5|12492
1601452800000|2020-09-30 08:00:00|4802.9|4801.9|4815.6|4814.6|4820.4|4819.4|4793.4|4792.4|6011
1601456400000|2020-09-30 09:00:00|4815.4|4814.4|4807.6|4806.6|4817.1|4816.1|4796.4|4795.4|4074
1601460000000|2020-09-30 10:00:00|4807.9|4806.9|4804.6|4803.6|4824.6|4823.6|4785.9|4784.9|6044
1601463600000|2020-09-30 11:00:00|4804.4|4803.4|4805.8|4804.8|4813.4|4812.4|4799.4|4798.4|2524
1601467200000|2020-09-30 12:00:00|4805.5|4804.5|4829.5|4828.5|4832.3|4831.3|4804.3|4803.3|3387
1601470800000|2020-09-30 13:00:00|4829.3|4828.3|4847.3|4846.3|4848|4847|4826.5|4825.5|5313
1601474400000|2020-09-30 14:00:00|4847.5|4846.5|4843.2|4842.2|4855.3|4854.3|4841.5|4840.5|8170
1601478000000|2020-09-30 15:00:00|4843.5|4842.5|4817.2|4815.2|4844.7|4843.7|4804.2|4802.2|15635
1601481600000|2020-09-30 16:00:00|4817.5|4815.5|4826.5|4824.5|4828.7|4826.7|4817.5|4815.5|2641
1601485200000|2020-09-30 17:00:00|4826.7|4824.7|4824.7|4822.7|4827.2|4825.2|4815.5|4813.5|1132
1601488800000|2020-09-30 18:00:00|4825|4823|4813|4811|4833.7|4831.7|4802.7|4800.7|1616
1601492400000|2020-09-30 19:00:00|4812.7|4810.7|4805.5|4803.5|4817.7|4815.7|4787.2|4785.2|1885
1601496000000|2020-09-30 20:00:00|4807.8|4803.8|4793.8|4789.8|4807.8|4803.8|4781.4|4777.4|0
1601499600000|2020-09-30 21:00:00|4793.7|4789.7|4798.8|4794.8|4800.3|4796.3|4793.7|4789.7|0
1601503200000|2020-09-30 22:00:00|4800.5|4796.5|4816.6|4812.6|4816.9|4812.9|4800.5|4796.5|0
1601506800000|2020-09-30 23:00:00|4816.7|4812.7|4821|4818|4821.4|4818.4|4815|4811.1|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4819.4|4816.4|4827.4|4824.4|4812.7|4809.7|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4842.1|4839.1|4843.7|4840.7|4818.1|4815.1|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4837.9|4834.9|4845.1|4842.1|4834.9|4831.9|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4831.3|4828.3|4839.3|4836.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4830.8|4827.8|4838.3|4835.3|4829|4826|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4837.5|4834.5|4838.8|4835.8|4825.8|4822.8|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4854.2|4852.2|4854.7|4852.7|4830.5|4828.5|2352
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4843|4842|4873.7|4872.7|4838.5|4837.5|11573
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4813.8|4812.8|4848.3|4847.3|4812.8|4811.8|6498
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4841.8|4840.8|4843.5|4842.5|4811.8|4810.8|4061
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4830.5|4829.5|4848|4847|4826.8|4825.8|5543
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4850|4849|4852.3|4851.3|4828.8|4827.8|3872
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4830.5|4829.5|4851|4850|4829.5|4828.5|5567
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4820.8|4819.8|4838|4837|4820.3|4819.3|7177
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4825.3|4824.3|4833.8|4832.8|4805|4804|9571
1601564400000|2020-10-01 15:00:00|4825|4824|4824|4822|4830|4829|4813|4812|9415
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4824.5|4822.5|4828.3|4826.3|4811.8|4809.8|1235
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4815|4813|4830.3|4828.3|4811.3|4809.3|687
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4820.5|4818.5|4822.3|4820.3|4804.5|4802.5|1118
1601578800000|2020-10-01 19:00:00|4821|4819|4825.3|4823.3|4827.8|4825.8|4808.3|4806.3|840
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4821.4|4817.4|4829.6|4825.6|4818.2|4814.2|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4823.4|4819.4|4823.7|4819.7|4821.1|4817.1|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4828|4824|4831.2|4827.2|4814.1|4810.1|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4821.4|4818.4|4828.7|4824.7|4818.5|4815.5|0
1601596800000|2020-10-02 00:00:00|4821.3|4818.3|4807.7|4804.7|4828.4|4825.4|4804.1|4801.1|0
1601600400000|2020-10-02 01:00:00|4807.8|4804.8|4808.6|4805.6|4815.2|4812.2|4806.9|4803.9|0
1601604000000|2020-10-02 02:00:00|4808.3|4805.3|4805.9|4802.9|4813.5|4810.5|4801.9|4798.9|0
1601607600000|2020-10-02 03:00:00|4805.6|4802.6|4819.8|4816.8|4819.8|4816.8|4803.6|4800.6|0
1601611200000|2020-10-02 04:00:00|4819.3|4816.3|4792.9|4789.9|4820|4817|4789.4|4786.4|0
1601614800000|2020-10-02 05:00:00|4793.4|4790.4|4768.1|4765.1|4793.4|4790.4|4754.1|4751.1|0
1601618400000|2020-10-02 06:00:00|4768.2|4765.2|4773.8|4771.8|4786.8|4784.8|4756.5|4754.5|2909
1601622000000|2020-10-02 07:00:00|4774.5|4773.5|4789.2|4788.2|4796.8|4795.8|4757|4756|14011
1601625600000|2020-10-02 08:00:00|4789.4|4788.4|4801.2|4800.2|4807.9|4806.9|4787.4|4786.4|5527
1601629200000|2020-10-02 09:00:00|4800.9|4799.9|4781.2|4780.2|4811.2|4810.2|4777.7|4776.7|4973
1601632800000|2020-10-02 10:00:00|4780.9|4779.9|4783.2|4782.2|4790.2|4789.2|4773.2|4772.2|3862
1601636400000|2020-10-02 11:00:00|4782.9|4781.9|4772.7|4771.7|4785.2|4784.2|4770|4769|4691
1601640000000|2020-10-02 12:00:00|4772.5|4771.5|4777|4776|4788.5|4787.5|4770.5|4769.5|4365
1601643600000|2020-10-02 13:00:00|4776.5|4775.5|4796.5|4795.5|4806.5|4805.5|4763|4762|7819
1601647200000|2020-10-02 14:00:00|4796.2|4795.2|4800.1|4799.1|4813|4812|4792.6|4791.6|7271
1601650800000|2020-10-02 15:00:00|4799.9|4798.9|4811.9|4809.9|4826.6|4824.6|4795.9|4794.9|11962
1601654400000|2020-10-02 16:00:00|4811.6|4809.6|4837.6|4835.6|4845.6|4843.6|4808.6|4806.6|3058
1601658000000|2020-10-02 17:00:00|4837.4|4835.4|4829.6|4827.6|4841.1|4839.1|4826.6|4824.6|588
1601661600000|2020-10-02 18:00:00|4829.9|4827.9|4840.6|4838.6|4843.6|4841.6|4829.9|4827.9|777
1601665200000|2020-10-02 19:00:00|4840.9|4838.9|4835.1|4833.1|4843.6|4841.6|4828.6|4826.6|1140
1601668800000|2020-10-02 20:00:00|4837.9|4833.9|4848.5|4844.5|4854.2|4850.2|4835.6|4831.6|6
1601848800000|2020-10-04 22:00:00|4850.5|4846.5|4849.5|4845.5|4852.7|4848.7|4840.9|4836.9|0
1601852400000|2020-10-04 23:00:00|4849.8|4845.8|4854.2|4851.2|4857.9|4854.9|4846.2|4843.2|0
1601856000000|2020-10-05 00:00:00|4854.4|4851.4|4863.8|4860.8|4866.3|4863.3|4851.2|4848.2|0
1601859600000|2020-10-05 01:00:00|4864.3|4861.3|4855.6|4852.6|4865.2|4862.2|4853.4|4850.4|0
1601863200000|2020-10-05 02:00:00|4855.9|4852.9|4862.7|4859.7|4864.2|4861.2|4854.1|4851.1|0
1601866800000|2020-10-05 03:00:00|4862.8|4859.8|4854.5|4851.5|4865.8|4862.8|4854.5|4851.5|0
1601870400000|2020-10-05 04:00:00|4854.6|4851.6|4859.1|4856.1|4861.8|4858.8|4853.4|4850.4|0
1601874000000|2020-10-05 05:00:00|4860.5|4857.5|4862.9|4859.9|4865.9|4862.9|4857.6|4854.6|0
1601877600000|2020-10-05 06:00:00|4862.8|4859.8|4863.6|4861.6|4867.4|4865.4|4851.1|4849.1|2248
1601881200000|2020-10-05 07:00:00|4863.1|4862.1|4843.5|4842.5|4878.9|4877.9|4841.3|4840.3|9915
1601884800000|2020-10-05 08:00:00|4843.3|4842.3|4862.3|4861.3|4866.5|4865.5|4841|4840|4271
1601888400000|2020-10-05 09:00:00|4862.5|4861.5|4861.8|4860.8|4870.3|4869.3|4858.3|4857.3|3604
1601892000000|2020-10-05 10:00:00|4862|4861|4864.8|4863.8|4865|4864|4853.3|4852.3|3027
1601895600000|2020-10-05 11:00:00|4865|4864|4869.7|4868.7|4873.2|4872.2|4864.5|4863.5|2118
1601899200000|2020-10-05 12:00:00|4869.4|4868.4|4863.7|4862.7|4873.7|4872.7|4861.9|4860.9|2618
1601902800000|2020-10-05 13:00:00|4863.9|4862.9|4854.2|4853.2|4870.7|4869.7|4853.2|4852.2|5039
1601906400000|2020-10-05 14:00:00|4854.9|4853.9|4868.3|4867.3|4870.6|4869.6|4851.7|4850.7|5161
1601910000000|2020-10-05 15:00:00|4868.1|4867.1|4869.3|4867.3|4877.1|4876.1|4864.8|4863.8|8784
1601913600000|2020-10-05 16:00:00|4869.6|4867.6|4870.6|4868.6|4871.6|4869.6|4865.6|4863.6|607
1601917200000|2020-10-05 17:00:00|4870.8|4868.8|4868.3|4866.3|4872.6|4870.6|4866.6|4864.6|450
1601920800000|2020-10-05 18:00:00|4868.6|4866.6|4876.8|4874.8|4877.1|4875.1|4864.8|4862.8|471
1601924400000|2020-10-05 19:00:00|4877.1|4875.1|4892.6|4890.6|4893.6|4891.6|4874.6|4872.6|1104
1601928000000|2020-10-05 20:00:00|4893.3|4889.3|4885.1|4881.1|4893.4|4889.4|4884.8|4880.8|0
1601931600000|2020-10-05 21:00:00|4885|4881|4886.2|4882.2|4887.1|4883.1|4885|4881|0
1601935200000|2020-10-05 22:00:00|4886.4|4882.4|4890.2|4886.2|4891.5|4887.5|4886.3|4882.3|0
1601938800000|2020-10-05 23:00:00|4890.4|4886.4|4882|4879|4890.8|4886.8|4878.5|4874.5|0
1601942400000|2020-10-06 00:00:00|4882.3|4879.3|4884.8|4881.8|4888.8|4885.8|4874.5|4871.5|0
1601946000000|2020-10-06 01:00:00|4884.7|4881.7|4888.1|4885.1|4891.1|4888.1|4880.6|4877.6|0
1601949600000|2020-10-06 02:00:00|4888.2|4885.2|4886.9|4883.9|4894|4891|4885.4|4882.4|0
1601953200000|2020-10-06 03:00:00|4886.8|4883.8|4890.5|4887.5|4897|4894|4884|4881|0
1601956800000|2020-10-06 04:00:00|4890.4|4887.4|4887.1|4884.1|4892|4889|4885.7|4882.7|0
1601960400000|2020-10-06 05:00:00|4886.6|4883.6|4886.5|4883.5|4887.2|4884.2|4882.2|4879.2|0
1601964000000|2020-10-06 06:00:00|4886.2|4883.2|4883.8|4881.8|4886.8|4883.8|4873.8|4871.8|1133
1601967600000|2020-10-06 07:00:00|4882.3|4881.3|4870.2|4869.2|4889.6|4888.6|4861.5|4860.5|7895
1601971200000|2020-10-06 08:00:00|4870|4869|4863.5|4862.5|4871.5|4870.5|4850|4849|5028
1601974800000|2020-10-06 09:00:00|4863.2|4862.2|4873.5|4872.5|4878.5|4877.5|4859|4858|3184
1601978400000|2020-10-06 10:00:00|4873.7|4872.7|4885.2|4884.2|4891.2|4890.2|4870.5|4869.5|3851
1601982000000|2020-10-06 11:00:00|4885.7|4884.7|4901.6|4900.6|4908.7|4907.7|4884|4883|4214
1601985600000|2020-10-06 12:00:00|4901.8|4900.8|4918.1|4917.1|4918.6|4917.6|4896.6|4895.6|5457
1601989200000|2020-10-06 13:00:00|4918.6|4917.6|4900.3|4899.3|4927.1|4926.1|4899.6|4898.6|6537
1601992800000|2020-10-06 14:00:00|4900.1|4899.1|4896.4|4895.4|4908.2|4907.2|4890.7|4889.7|6244
1601996400000|2020-10-06 15:00:00|4896.2|4895.2|4889.9|4887.9|4901.2|4900.2|4887.7|4885.7|7454
1602000000000|2020-10-06 16:00:00|4889.7|4887.7|4902.2|4900.2|4903.7|4901.7|4889.7|4887.7|893
1602003600000|2020-10-06 17:00:00|4902.4|4900.4|4903.4|4901.4|4907.4|4905.4|4900.2|4898.2|501
1602007200000|2020-10-06 18:00:00|4903.2|4901.2|4874.4|4872.4|4915.7|4913.7|4857.9|4855.9|2072
1602010800000|2020-10-06 19:00:00|4874.2|4872.2|4854.7|4852.7|4874.2|4872.2|4848.9|4846.9|1857
1602014400000|2020-10-06 20:00:00|4857.1|4853.1|4837.7|4833.7|4864.6|4860.6|4833.9|4829.9|0
1602018000000|2020-10-06 21:00:00|4837.8|4833.8|4845.7|4841.7|4845.8|4841.8|4837.4|4833.4|0
1602021600000|2020-10-06 22:00:00|4846.5|4842.5|4843.4|4839.4|4853.9|4849.9|4836.8|4832.8|0
1602025200000|2020-10-06 23:00:00|4843|4839|4854.1|4851.1|4857|4854|4841.5|4837.5|0
1602028800000|2020-10-07 00:00:00|4854.2|4851.2|4865.4|4862.4|4867.8|4864.8|4852.5|4849.5|0
1602032400000|2020-10-07 01:00:00|4865.2|4862.2|4874.5|4871.5|4877.4|4874.4|4857.3|4854.3|0
1602036000000|2020-10-07 02:00:00|4874.4|4871.4|4871|4868|4885.8|4882.8|4867.6|4864.6|0
1602039600000|2020-10-07 03:00:00|4871.3|4868.3|4876.3|4873.3|4879.3|4876.3|4870.8|4867.8|0
1602043200000|2020-10-07 04:00:00|4875.8|4872.8|4875.4|4872.4|4879.3|4876.3|4873.1|4870.1|0
1602046800000|2020-10-07 05:00:00|4875.2|4872.2|4881.8|4878.8|4886.3|4883.3|4871|4868|0
1602050400000|2020-10-07 06:00:00|4881.7|4878.7|4893.4|4891.4|4893.4|4891.4|4876.2|4874.2|1824
1602054000000|2020-10-07 07:00:00|4892.9|4891.9|4903.5|4902.5|4917.9|4916.9|4889.4|4888.4|8656
1602057600000|2020-10-07 08:00:00|4903.8|4902.8|4899.5|4898.5|4908.3|4907.3|4890.5|4889.5|3053
1602061200000|2020-10-07 09:00:00|4899.3|4898.3|4888.3|4887.3|4900.3|4899.3|4888.3|4887.3|2826
1602064800000|2020-10-07 10:00:00|4888.5|4887.5|4896|4895|4897.3|4896.3|4882.8|4881.8|2645
1602068400000|2020-10-07 11:00:00|4895.8|4894.8|4882.1|4881.1|4896.3|4895.3|4876.4|4875.4|2923
1602072000000|2020-10-07 12:00:00|4881.9|4880.9|4888.4|4887.4|4892.6|4891.6|4878.1|4877.1|3195
1602075600000|2020-10-07 13:00:00|4887.9|4886.9|4877.1|4876.1|4891.6|4890.6|4874.9|4873.9|4346
1602079200000|2020-10-07 14:00:00|4876.4|4875.4|4875.8|4874.8|4878.6|4877.6|4865.1|4864.1|6125
1602082800000|2020-10-07 15:00:00|4875.6|4874.6|4879.3|4877.3|4885.6|4883.6|4871.6|4870.6|8077
1602086400000|2020-10-07 16:00:00|4879.6|4877.6|4878.8|4876.8|4883.1|4881.1|4871.6|4869.6|4081
1602090000000|2020-10-07 17:00:00|4879.1|4877.1|4882.8|4880.8|4888.1|4886.1|4876.3|4874.3|577
1602093600000|2020-10-07 18:00:00|4883.1|4881.1|4892.3|4890.3|4893.1|4891.1|4881.1|4879.1|828
1602097200000|2020-10-07 19:00:00|4892.1|4890.1|4890.8|4888.8|4897.3|4895.3|4890.1|4888.1|704
1602100800000|2020-10-07 20:00:00|4890.9|4886.9|4887.8|4883.8|4890.9|4886.9|4884.5|4880.5|0
1602104400000|2020-10-07 21:00:00|4887.5|4883.5|4890.1|4886.1|4890.3|4886.3|4887.3|4883.3|0
1602108000000|2020-10-07 22:00:00|4889.6|4885.6|4894.2|4890.2|4896.1|4892.1|4887.2|4883.2|0
1602111600000|2020-10-07 23:00:00|4894.1|4890.1|4899|4896|4900.5|4897.5|4892.5|4889|0
1602115200000|2020-10-08 00:00:00|4899.3|4896.3|4895.6|4892.6|4901.4|4898.4|4887.5|4884.5|0
1602118800000|2020-10-08 01:00:00|4895.7|4892.7|4906.3|4903.3|4909.3|4906.3|4892.2|4889.2|0
1602122400000|2020-10-08 02:00:00|4906.4|4903.4|4906|4903|4908.4|4905.4|4899.4|4896.4|0
1602126000000|2020-10-08 03:00:00|4906.2|4903.2|4898.3|4895.3|4908.1|4905.1|4896.9|4893.9|0
1602129600000|2020-10-08 04:00:00|4898.4|4895.4|4901.7|4898.7|4901.9|4898.9|4892.5|4889.5|0
1602133200000|2020-10-08 05:00:00|4901.6|4898.6|4897.7|4894.7|4903.1|4900.1|4897.3|4894.3|0
1602136800000|2020-10-08 06:00:00|4898.1|4895.1|4912.3|4910.3|4915.3|4913.3|4897.1|4894.7|1450
1602140400000|2020-10-08 07:00:00|4911.8|4910.8|4897.7|4896.7|4920.3|4919.3|4893.4|4892.4|8243
1602144000000|2020-10-08 08:00:00|4897.9|4896.9|4892.9|4891.9|4900.2|4899.2|4876.4|4875.4|4168
1602147600000|2020-10-08 09:00:00|4892.7|4891.7|4900.7|4899.7|4901.4|4900.4|4887.7|4886.7|3002
1602151200000|2020-10-08 10:00:00|4900.2|4899.2|4905.7|4904.7|4919.4|4918.4|4898.7|4897.7|3714
1602154800000|2020-10-08 11:00:00|4905.4|4904.4|4903.2|4902.2|4908.7|4907.7|4898.9|4897.9|1892
1602158400000|2020-10-08 12:00:00|4903.7|4902.7|4911.9|4910.9|4912.9|4911.9|4902.2|4901.2|2468
1602162000000|2020-10-08 13:00:00|4912.2|4911.2|4924.2|4923.2|4924.4|4923.4|4908.7|4907.7|4344
1602165600000|2020-10-08 14:00:00|4925.2|4924.2|4923.6|4922.6|4937.3|4936.3|4916.4|4915.4|6609
1602169200000|2020-10-08 15:00:00|4923.8|4922.8|4917.3|4915.3|4927.1|4926.1|4909.1|4907.1|8517
1602172800000|2020-10-08 16:00:00|4917.6|4915.6|4924.8|4922.8|4926.1|4924.1|4916.1|4914.1|907
1602176400000|2020-10-08 17:00:00|4925.1|4923.1|4923.3|4921.3|4925.8|4923.8|4921.6|4919.6|271
1602180000000|2020-10-08 18:00:00|4923.6|4921.6|4926.8|4924.8|4928.1|4926.1|4921.3|4919.3|450
1602183600000|2020-10-08 19:00:00|4927.1|4925.1|4927.3|4925.3|4928.3|4926.3|4922.6|4920.6|651
1602187200000|2020-10-08 20:00:00|4928.1|4924.1|4942.7|4938.7|4943.5|4939.5|4925.1|4921.1|4
1602190800000|2020-10-08 21:00:00|4942.6|4938.6|4941.4|4937.4|4942.6|4938.6|4940|4936|0
1602194400000|2020-10-08 22:00:00|4941.7|4937.7|4947.7|4943.7|4951.8|4947.8|4941|4937|0
1602198000000|2020-10-08 23:00:00|4947.8|4943.8|4948.8|4945.8|4949.9|4946.3|4944.5|4941.5|0
1602201600000|2020-10-09 00:00:00|4948.6|4945.6|4937.6|4934.6|4950|4947|4934|4931|0
1602205200000|2020-10-09 01:00:00|4937.3|4934.3|4936|4933|4942.6|4939.6|4931.3|4928.3|0
1602208800000|2020-10-09 02:00:00|4935.7|4932.7|4939.7|4936.7|4941.1|4938.1|4934.7|4931.7|0
1602212400000|2020-10-09 03:00:00|4939.8|4936.8|4936.8|4933.8|4943.9|4940.9|4936.1|4933.1|0
1602216000000|2020-10-09 04:00:00|4936.3|4933.3|4936.9|4933.9|4941.1|4938.1|4932.5|4929.5|0
1602219600000|2020-10-09 05:00:00|4936.7|4933.7|4936|4933|4939|4936|4932|4929|0
1602223200000|2020-10-09 06:00:00|4937.2|4934.2|4925.3|4923.3|4937.9|4934.2|4920.3|4918.3|1277
1602226800000|2020-10-09 07:00:00|4925.1|4924.1|4931.9|4930.9|4949.3|4948.3|4923.3|4922.3|6564
1602230400000|2020-10-09 08:00:00|4932.2|4931.2|4919.9|4918.9|4936.9|4935.9|4919.9|4918.9|4205
1602234000000|2020-10-09 09:00:00|4919.7|4918.7|4932.7|4931.7|4933.2|4932.2|4918.4|4917.4|2491
1602237600000|2020-10-09 10:00:00|4932.4|4931.4|4923.2|4922.2|4938.2|4937.2|4922.7|4921.7|2098
1602241200000|2020-10-09 11:00:00|4922.9|4921.9|4939.5|4938.5|4942.2|4941.2|4921.9|4920.9|2315
1602244800000|2020-10-09 12:00:00|4939.7|4938.7|4954.5|4953.5|4954.5|4953.5|4936.5|4935.5|4605
1602248400000|2020-10-09 13:00:00|4954.2|4953.2|4947|4946|4955.2|4954.2|4941|4940|4359
1602252000000|2020-10-09 14:00:00|4947.7|4946.7|4938.8|4937.8|4949|4948|4934|4933|4672
1602255600000|2020-10-09 15:00:00|4939|4938|4960|4958|4962.8|4960.8|4935.8|4934.8|8819
1602259200000|2020-10-09 16:00:00|4959.8|4957.8|4951.3|4949.3|4962|4960|4948.8|4946.8|1920
1602262800000|2020-10-09 17:00:00|4951|4949|4950.3|4948.3|4953.5|4951.5|4947.8|4945.8|555
1602266400000|2020-10-09 18:00:00|4950|4948|4945.5|4943.5|4951.8|4949.8|4940.5|4938.5|729
1602270000000|2020-10-09 19:00:00|4945.8|4943.8|4948.5|4946.5|4951|4949|4945|4943|635
1602273600000|2020-10-09 20:00:00|4949.7|4945.7|4963.8|4959.8|4968.1|4964.1|4948.9|4944.9|0
1602453600000|2020-10-11 22:00:00|4938.1|4934.1|4949|4945|4951.9|4947.9|4937|4933|0
1602457200000|2020-10-11 23:00:00|4949.1|4945.1|4948|4945|4953.3|4950.3|4942.6|4939.6|0
1602460800000|2020-10-12 00:00:00|4948.1|4945.1|4951.1|4948.1|4954.2|4951.2|4940.4|4937.4|0
1602464400000|2020-10-12 01:00:00|4951|4948|4969.6|4966.6|4969.8|4966.8|4946.6|4943.6|0
1602468000000|2020-10-12 02:00:00|4969.5|4966.5|4965.7|4962.7|4970.4|4967.4|4962.7|4959.7|0
1602471600000|2020-10-12 03:00:00|4966|4963|4975.5|4972.5|4978.5|4975.5|4962.8|4959.8|0
1602475200000|2020-10-12 04:00:00|4975.4|4972.4|4980.3|4977.3|4980.5|4977.5|4975.4|4972.4|0
1602478800000|2020-10-12 05:00:00|4979.8|4976.8|4976.6|4973.6|4986.3|4983.3|4976.6|4973.6|0
1602482400000|2020-10-12 06:00:00|4976.4|4973.4|4957.5|4955.5|4978.2|4975|4957.5|4955.5|1764
1602486000000|2020-10-12 07:00:00|4957|4956|4950.3|4949.3|4963|4962|4943.5|4942.5|10215
1602489600000|2020-10-12 08:00:00|4950|4949|4953.8|4952.8|4982|4981|4944.8|4943.8|20407
1602493200000|2020-10-12 09:00:00|4953.5|4952.5|4967.8|4966.8|4969.3|4968.3|4953.3|4952.3|8188
1602496800000|2020-10-12 10:00:00|4967.5|4966.5|4983.8|4982.8|4984|4983|4967.5|4966.5|5340
1602500400000|2020-10-12 11:00:00|4983.3|4982.3|4985.6|4984.6|4992.4|4991.4|4974.8|4973.8|6304
1602504000000|2020-10-12 12:00:00|4985.9|4984.9|4987.1|4986.1|4999.4|4998.4|4985.1|4984.1|6768
1602507600000|2020-10-12 13:00:00|4986.9|4985.9|4973.9|4972.9|4987.4|4986.4|4970.9|4969.9|9249
1602511200000|2020-10-12 14:00:00|4973.1|4972.1|4978.6|4977.6|4981.6|4980.6|4971.4|4970.4|15980
1602514800000|2020-10-12 15:00:00|4978.3|4977.3|4977.6|4975.6|4987.8|4986.8|4975.6|4973.6|17287
1602518400000|2020-10-12 16:00:00|4977.8|4975.8|4988.6|4986.6|4992.8|4990.8|4977.6|4975.6|1455
1602522000000|2020-10-12 17:00:00|4988.8|4986.8|4988.6|4986.6|4994.8|4992.8|4985.6|4983.6|547
1602525600000|2020-10-12 18:00:00|4988.8|4986.8|4988.3|4986.3|4993.3|4991.3|4987.8|4985.8|419
1602529200000|2020-10-12 19:00:00|4988.1|4986.1|4989.8|4987.8|4989.8|4987.8|4983.1|4981.1|521
1602532800000|2020-10-12 20:00:00|4989.7|4985.8|4991.6|4987.6|4999.4|4995.4|4984.4|4980.4|0
1602536400000|2020-10-12 21:00:00|4991.8|4987.8|4995|4991|4995.9|4991.9|4990.9|4986.9|0
1602540000000|2020-10-12 22:00:00|4995.3|4991.3|4991.2|4987.2|4998.8|4994.8|4990.3|4986.3|0
1602543600000|2020-10-12 23:00:00|4991.4|4987.4|4988.7|4985.7|4994.7|4991.2|4985.8|4982.8|0
1602547200000|2020-10-13 00:00:00|4989|4986|4979.3|4976.3|4990.1|4987.1|4973.9|4970.9|0
1602550800000|2020-10-13 01:00:00|4979.2|4976.2|4974|4971|4979.6|4976.6|4969.1|4966.1|0
1602554400000|2020-10-13 02:00:00|4973.9|4970.9|4979.8|4976.8|4979.8|4976.8|4970.9|4967.9|0
1602558000000|2020-10-13 03:00:00|4979.3|4976.3|4981|4978|4984.2|4981.2|4976.2|4973.2|0
1602561600000|2020-10-13 04:00:00|4980.9|4977.9|4982.5|4979.5|4983.8|4980.8|4977.7|4974.7|0
1602565200000|2020-10-13 05:00:00|4983|4980|4987.7|4984.7|4990.5|4987.5|4982.2|4979.2|0
1602568800000|2020-10-13 06:00:00|4987.6|4984.6|4980.3|4978.3|4990.6|4988.6|4976.8|4974.8|2693
1602572400000|2020-10-13 07:00:00|4979.8|4978.8|4953.8|4952.8|4980.3|4979.3|4943.6|4942.6|19351
1602576000000|2020-10-13 08:00:00|4954.1|4953.1|4966.3|4965.3|4968.1|4967.1|4954.1|4953.1|32385
1602579600000|2020-10-13 09:00:00|4966.1|4965.1|4963.3|4962.3|4971.6|4970.6|4959.1|4958.1|33778
1602583200000|2020-10-13 10:00:00|4963.1|4962.1|4963.3|4962.3|4970.1|4969.1|4957.8|4956.8|8032
1602586800000|2020-10-13 11:00:00|4963.1|4962.1|4960.8|4959.8|4969.8|4968.8|4956.3|4955.3|23062
1602590400000|2020-10-13 12:00:00|4960.5|4959.5|4950.8|4949.8|4963|4962|4943.3|4942.3|7574
1602594000000|2020-10-13 13:00:00|4951|4950|4944|4943|4951.3|4950.3|4938|4937|9723
1602597600000|2020-10-13 14:00:00|4944.3|4943.3|4941.5|4940.5|4949|4948|4928.5|4927.5|32362
1602601200000|2020-10-13 15:00:00|4941.8|4940.8|4949.5|4947.5|4950.3|4948.3|4936.8|4935.8|14680
1602604800000|2020-10-13 16:00:00|4949.8|4947.8|4949.5|4947.5|4950.3|4948.3|4942.3|4940.3|1204
1602608400000|2020-10-13 17:00:00|4949.8|4947.8|4937.5|4935.5|4950|4948|4936.5|4934.5|603
1602612000000|2020-10-13 18:00:00|4937.3|4935.3|4938.8|4936.8|4942|4940|4929.5|4927.5|730
1602615600000|2020-10-13 19:00:00|4939|4937|4941.8|4939.8|4952.3|4950.3|4938.3|4936.3|880
1602619200000|2020-10-13 20:00:00|4942|4938|4941.8|4937.8|4948.7|4944.7|4939.7|4935.7|0
1602622800000|2020-10-13 21:00:00|4941.9|4937.9|4942.2|4938.2|4942.6|4938.6|4941.6|4937.6|0
1602626400000|2020-10-13 22:00:00|4941.8|4937.8|4949.4|4945.4|4951.7|4947.7|4940.9|4936.9|0
1602630000000|2020-10-13 23:00:00|4949.5|4945.5|4950.1|4947.1|4952.5|4949.5|4947.9|4943.9|0
1602633600000|2020-10-14 00:00:00|4950.2|4947.2|4952.1|4949.1|4956.2|4953.2|4941.7|4938.7|0
1602637200000|2020-10-14 01:00:00|4953.5|4950.5|4951.9|4948.9|4955|4952|4943.9|4940.9|0
1602640800000|2020-10-14 02:00:00|4951.6|4948.6|4953.7|4950.7|4958|4955|4949|4946|0
1602644400000|2020-10-14 03:00:00|4953.9|4950.9|4957|4954|4962.4|4959.4|4953.7|4950.7|0
1602648000000|2020-10-14 04:00:00|4957.1|4954.1|4953.7|4950.7|4964.4|4961.4|4952|4949|0
1602651600000|2020-10-14 05:00:00|4953.8|4950.8|4950.7|4947.7|4955.2|4952.2|4947.2|4944.2|0
1602655200000|2020-10-14 06:00:00|4950.8|4947.8|4958|4956|4959.5|4957.5|4944.3|4942.3|4056
1602658800000|2020-10-14 07:00:00|4956.8|4955.8|4951.8|4950.8|4960.8|4959.8|4934|4933|20083
1602662400000|2020-10-14 08:00:00|4951.5|4950.5|4957.8|4956.8|4965.8|4964.8|4950.3|4949.3|17430
1602666000000|2020-10-14 09:00:00|4957.5|4956.5|4948.8|4947.8|4962.5|4961.5|4947.8|4946.8|14605
1602669600000|2020-10-14 10:00:00|4948.5|4947.5|4936.8|4935.8|4951|4950|4927.5|4926.5|14534
1602673200000|2020-10-14 11:00:00|4936.3|4935.3|4937.3|4936.3|4941.8|4940.8|4931.5|4930.5|11266
1602676800000|2020-10-14 12:00:00|4937|4936|4945.5|4944.5|4946.8|4945.8|4935.3|4934.3|10438
1602680400000|2020-10-14 13:00:00|4945.3|4944.3|4954.8|4953.8|4956.8|4955.8|4944.3|4943.3|6517
1602684000000|2020-10-14 14:00:00|4955|4954|4943.7|4942.7|4957.3|4956.3|4938.9|4937.9|20738
1602687600000|2020-10-14 15:00:00|4943.9|4942.9|4927.7|4925.7|4949.2|4948.2|4927.2|4925.2|18738
1602691200000|2020-10-14 16:00:00|4928.2|4926.2|4926.2|4924.2|4932.2|4930.2|4916.7|4914.7|2970
1602694800000|2020-10-14 17:00:00|4925.9|4923.9|4925.9|4923.9|4929.9|4927.9|4918.7|4916.7|456
1602698400000|2020-10-14 18:00:00|4925.7|4923.7|4922.4|4920.4|4930.2|4928.2|4916.7|4914.7|610
1602702000000|2020-10-14 19:00:00|4922.7|4920.7|4918.7|4916.7|4931.7|4929.7|4917.4|4915.4|942
1602705600000|2020-10-14 20:00:00|4919.7|4915.7|4920.6|4916.6|4924.6|4920.6|4918.5|4914.5|0
1602709200000|2020-10-14 21:00:00|4920.7|4916.7|4920.9|4916.9|4921.5|4917.5|4920.1|4916.1|0
1602712800000|2020-10-14 22:00:00|4921|4917|4923.7|4919.7|4929.6|4925.6|4913.9|4909.9|0
1602716400000|2020-10-14 23:00:00|4923.8|4919.8|4926.1|4923.1|4928.3|4925.3|4922.3|4919.3|0
1602720000000|2020-10-15 00:00:00|4926|4923|4923.1|4920.1|4932.7|4929.7|4921.7|4918.7|0
1602723600000|2020-10-15 01:00:00|4923.2|4920.2|4919.4|4916.4|4931.7|4928.7|4913.6|4910.6|0
1602727200000|2020-10-15 02:00:00|4918.7|4915.7|4906.2|4903.2|4922.3|4919.3|4905.9|4902.9|0
1602730800000|2020-10-15 03:00:00|4906.6|4903.6|4906.7|4903.7|4910.6|4907.6|4903.7|4900.7|0
1602734400000|2020-10-15 04:00:00|4906.6|4903.6|4912.8|4909.8|4915.4|4912.4|4902.3|4899.3|0
1602738000000|2020-10-15 05:00:00|4912.7|4909.7|4915.6|4912.6|4920.3|4917.3|4911.1|4908.1|0
1602741600000|2020-10-15 06:00:00|4915.3|4912.3|4890.2|4888.2|4915.8|4912.3|4888.2|4886.2|1952
1602745200000|2020-10-15 07:00:00|4889.7|4888.7|4860.3|4859.3|4890.4|4889.4|4846.3|4845.3|14457
1602748800000|2020-10-15 08:00:00|4860.5|4859.5|4823|4822|4860.5|4859.5|4819.8|4818.8|13019
1602752400000|2020-10-15 09:00:00|4823.3|4822.3|4833.8|4832.8|4836.8|4835.8|4813.3|4812.3|8814
1602756000000|2020-10-15 10:00:00|4834|4833|4837|4836|4840|4839|4822|4821|11620
1602759600000|2020-10-15 11:00:00|4837.3|4836.3|4832.5|4831.5|4839.8|4838.8|4830|4829|3032
1602763200000|2020-10-15 12:00:00|4832.3|4831.3|4811.5|4810.5|4832.8|4831.8|4808.5|4807.5|4592
1602766800000|2020-10-15 13:00:00|4811.3|4810.3|4842.5|4841.5|4843.8|4842.8|4809.5|4808.5|9014
1602770400000|2020-10-15 14:00:00|4842.3|4841.3|4826.5|4825.5|4842.3|4841.3|4815|4814|10190
1602774000000|2020-10-15 15:00:00|4826|4825|4865|4863|4872|4870|4820.8|4819.8|15701
1602777600000|2020-10-15 16:00:00|4864.5|4862.5|4869|4867|4871.1|4869.1|4860.3|4858.3|2398
1602781200000|2020-10-15 17:00:00|4868.5|4866.5|4879|4877|4879.5|4877.5|4866.8|4864.8|422
1602784800000|2020-10-15 18:00:00|4879.3|4877.3|4878.8|4876.8|4884|4882|4871.8|4869.8|458
1602788400000|2020-10-15 19:00:00|4878.9|4876.9|4890.3|4888.3|4892.9|4890.9|4878.9|4876.9|1794
1602792000000|2020-10-15 20:00:00|4891.8|4887.8|4886.7|4882.7|4891.8|4887.8|4886.5|4882.5|0
1602795600000|2020-10-15 21:00:00|4886.8|4882.8|4889.1|4885.1|4889.1|4885.1|4886.7|4882.7|0
1602799200000|2020-10-15 22:00:00|4889.6|4885.6|4891.6|4887.6|4892.9|4888.9|4886.8|4882.8|0
1602802800000|2020-10-15 23:00:00|4891.7|4887.7|4897.2|4894.2|4903.8|4900.8|4891.3|4887.3|0
1602806400000|2020-10-16 00:00:00|4897.3|4894.3|4895.4|4892.4|4899.5|4896.5|4887.9|4884.9|0
1602810000000|2020-10-16 01:00:00|4895.3|4892.3|4895.9|4892.9|4904.5|4901.5|4893|4890|0
1602813600000|2020-10-16 02:00:00|4898.7|4895.7|4902.9|4899.9|4904.5|4901.5|4895.7|4892.7|0
1602817200000|2020-10-16 03:00:00|4903|4900|4889.1|4886.1|4904.4|4901.4|4878.4|4875.4|0
1602820800000|2020-10-16 04:00:00|4889.7|4886.7|4881|4878|4890.5|4887.5|4877.9|4874.9|0
1602824400000|2020-10-16 05:00:00|4881.1|4878.1|4893.4|4890.4|4895.5|4892.5|4881.1|4878.1|0
1602828000000|2020-10-16 06:00:00|4893.5|4890.5|4900.3|4898.3|4900.5|4898.5|4871.8|4869.8|3204
1602831600000|2020-10-16 07:00:00|4899.8|4898.8|4910.8|4909.8|4915|4914|4895.3|4894.3|14844
1602835200000|2020-10-16 08:00:00|4911|4910|4905.8|4904.8|4912.8|4911.8|4894.8|4893.8|6290
1602838800000|2020-10-16 09:00:00|4905.5|4904.5|4891.5|4890.5|4907.8|4906.8|4875.5|4874.5|6298
1602842400000|2020-10-16 10:00:00|4891|4890|4915.8|4914.8|4930|4929|4887.5|4886.5|9029
1602846000000|2020-10-16 11:00:00|4915.5|4914.5|4910.7|4909.7|4919.5|4918.5|4906.3|4905.3|4255
1602849600000|2020-10-16 12:00:00|4910.9|4909.9|4917.2|4916.2|4921.7|4920.7|4906.9|4905.9|4004
1602853200000|2020-10-16 13:00:00|4916.9|4915.9|4927|4926|4932|4931|4906.8|4905.8|10622
1602856800000|2020-10-16 14:00:00|4926.8|4925.8|4947.5|4946.5|4958.5|4957.5|4925.3|4924.3|12465
1602860400000|2020-10-16 15:00:00|4947.7|4946.7|4946.2|4944.2|4950.7|4949.7|4938|4936|14731
1602864000000|2020-10-16 16:00:00|4946|4944|4941.5|4939.5|4946.5|4944.5|4935|4933|1323
1602867600000|2020-10-16 17:00:00|4941.2|4939.2|4944.7|4942.7|4947|4945|4940|4938|425
1602871200000|2020-10-16 18:00:00|4945|4943|4947.5|4945.5|4948|4946|4941.5|4939.5|241
1602874800000|2020-10-16 19:00:00|4946.7|4944.7|4934.2|4932.2|4947.5|4945.5|4933|4931|1251
1602878400000|2020-10-16 20:00:00|4936.5|4932.5|4926.5|4922.5|4936.6|4932.6|4921.1|4917.1|0
1603058400000|2020-10-18 22:00:00|4938.5|4934.5|4957.1|4953.1|4959.7|4955.7|4937.6|4933.6|0
1603062000000|2020-10-18 23:00:00|4957|4953|4956.2|4953.2|4959.1|4956.1|4954|4951|0
1603065600000|2020-10-19 00:00:00|4956.3|4953.3|4952.1|4949.1|4961.1|4958.1|4946.4|4943.4|0
1603069200000|2020-10-19 01:00:00|4952.2|4949.2|4956.8|4953.8|4961.2|4958.2|4950.7|4947.7|0
1603072800000|2020-10-19 02:00:00|4956.3|4953.3|4951.1|4948.1|4961.4|4958.4|4947.6|4944.6|0
1603076400000|2020-10-19 03:00:00|4950.6|4947.6|4951.1|4948.1|4952.6|4949.6|4942.4|4939.4|0
1603080000000|2020-10-19 04:00:00|4951.2|4948.2|4950.7|4947.7|4953.5|4950.5|4948.7|4945.7|0
1603083600000|2020-10-19 05:00:00|4950.6|4947.6|4952.4|4949.4|4963.2|4960.2|4949.2|4946.2|0
1603087200000|2020-10-19 06:00:00|4952.8|4949.8|4957.2|4955.2|4959.2|4957.2|4947|4945|1388
1603090800000|2020-10-19 07:00:00|4956.7|4955.7|4969.5|4968.5|4995.7|4994.7|4955.5|4954.5|9730
1603094400000|2020-10-19 08:00:00|4969|4968|4977.5|4973.5|4981.6|4977.6|4969|4968|227
1603098000000|2020-10-19 09:00:00|4977.4|4973.4|4968.7|4964.7|4983.3|4979.3|4964.3|4960.3|0
1603101600000|2020-10-19 10:00:00|4968.6|4964.6|4971.6|4967.6|4972.9|4968.9|4958.9|4954.9|0
1603105200000|2020-10-19 11:00:00|4971.7|4967.7|4947|4946|4971.7|4967.7|4945.5|4944.5|4510
1603108800000|2020-10-19 12:00:00|4946.7|4945.7|4937.5|4936.5|4951.5|4950.5|4932|4931|3843
1603112400000|2020-10-19 13:00:00|4937.7|4936.7|4943.5|4942.5|4949.5|4948.5|4931.7|4930.7|4121
1603116000000|2020-10-19 14:00:00|4943.2|4942.2|4948.4|4947.4|4955.2|4954.2|4925.2|4924.2|7073
1603119600000|2020-10-19 15:00:00|4948.2|4947.2|4940.7|4938.7|4956.7|4955.7|4937.4|4935.4|7502
1603123200000|2020-10-19 16:00:00|4940.4|4938.4|4940.4|4938.4|4945.2|4943.2|4935.7|4933.7|1440
1603126800000|2020-10-19 17:00:00|4940.7|4938.7|4930.3|4926.3|4941.7|4939.7|4927|4923|258
1603130400000|2020-10-19 18:00:00|4930.2|4926.2|4916.7|4912.7|4933.5|4929.5|4911.3|4907.3|0
1603134000000|2020-10-19 19:00:00|4916.8|4912.8|4917.1|4913.1|4922.4|4918.4|4907.5|4903.5|0
1603137600000|2020-10-19 20:00:00|4917.3|4913.3|4931.6|4927.6|4933.3|4929.3|4917.3|4913.3|0
1603141200000|2020-10-19 21:00:00|4931.5|4927.5|4930.3|4926.3|4931.5|4927.5|4927.2|4923.2|0
1603144800000|2020-10-19 22:00:00|4930.8|4926.8|4941.8|4937.8|4944.8|4940.8|4930.6|4926.6|0
1603148400000|2020-10-19 23:00:00|4941.6|4937.6|4939.6|4936.6|4943|4939|4937.7|4934.7|0
1603152000000|2020-10-20 00:00:00|4939.4|4936.4|4943.9|4940.9|4951|4948|4939.2|4936.2|0
1603155600000|2020-10-20 01:00:00|4943.8|4940.8|4929.1|4926.1|4944.6|4941.6|4924.8|4921.8|0
1603159200000|2020-10-20 02:00:00|4929|4926|4930|4927|4935.2|4932.2|4925.4|4922.4|0
1603162800000|2020-10-20 03:00:00|4929.9|4926.9|4936|4933|4938.6|4935.6|4928.5|4925.5|0
1603166400000|2020-10-20 04:00:00|4935.9|4932.9|4926.2|4923.2|4936|4933|4924.1|4921.1|0
1603170000000|2020-10-20 05:00:00|4926|4923|4921.8|4918.8|4932.5|4929.5|4920.3|4917.3|0
1603173600000|2020-10-20 06:00:00|4922.4|4919.4|4929.9|4927.9|4930.4|4928.4|4901.4|4899.4|2851
1603177200000|2020-10-20 07:00:00|4929.4|4928.4|4947.6|4946.6|4948.1|4947.1|4913.4|4912.4|7356
1603180800000|2020-10-20 08:00:00|4948.1|4947.1|4961.3|4960.3|4970.1|4969.1|4946.6|4945.6|4980
1603184400000|2020-10-20 09:00:00|4961.6|4960.6|4949.6|4948.6|4967.1|4966.1|4947.1|4946.1|2642
1603188000000|2020-10-20 10:00:00|4950.1|4949.1|4957.3|4956.3|4957.6|4956.6|4937.1|4936.1|3116
1603191600000|2020-10-20 11:00:00|4957.6|4956.6|4952.9|4951.9|4966.1|4965.1|4946.7|4945.7|2782
1603195200000|2020-10-20 12:00:00|4953.2|4952.2|4948.9|4947.9|4957.2|4956.2|4925.7|4924.7|3821
1603198800000|2020-10-20 13:00:00|4948.2|4947.2|4956.9|4955.9|4960.9|4959.9|4940.4|4939.4|4397
1603202400000|2020-10-20 14:00:00|4956.4|4955.4|4950|4949|4957.7|4956.7|4936.3|4935.3|5618
1603206000000|2020-10-20 15:00:00|4949.5|4948.5|4937.5|4935.5|4952.8|4951.8|4928.3|4926.3|7907
1603209600000|2020-10-20 16:00:00|4937.8|4935.8|4941|4939|4949.8|4947.8|4932.8|4930.8|1525
1603213200000|2020-10-20 17:00:00|4941.3|4939.3|4945|4943|4954.5|4952.5|4940.3|4938.3|685
1603216800000|2020-10-20 18:00:00|4944.8|4942.8|4940.3|4938.3|4949.8|4947.8|4939|4937|546
1603220400000|2020-10-20 19:00:00|4940.5|4938.5|4923.3|4921.3|4943.3|4941.3|4918.5|4916.5|1150
1603224000000|2020-10-20 20:00:00|4923.7|4919.7|4914.7|4910.7|4927.2|4923.2|4901.9|4897.9|0
1603227600000|2020-10-20 21:00:00|4914.9|4910.9|4918.5|4914.5|4919.2|4915.2|4914.6|4910.6|0
1603231200000|2020-10-20 22:00:00|4920.3|4916.3|4931.4|4927.4|4933.2|4929.2|4917.7|4913.7|0
1603234800000|2020-10-20 23:00:00|4931.7|4927.7|4934.5|4931.5|4940.6|4937.6|4929.1|4925.1|0
1603238400000|2020-10-21 00:00:00|4934.8|4931.8|4932.6|4929.6|4946.5|4943.5|4931.2|4928.2|0
1603242000000|2020-10-21 01:00:00|4933.1|4930.1|4937.9|4934.9|4941|4938|4927.4|4924.4|0
1603245600000|2020-10-21 02:00:00|4938|4935|4945.7|4942.7|4952.9|4949.9|4938|4935|0
1603249200000|2020-10-21 03:00:00|4946|4943|4950|4947|4954.5|4951.5|4945.8|4942.8|0
1603252800000|2020-10-21 04:00:00|4950.1|4947.1|4952.3|4949.3|4955.1|4952.1|4948.6|4945.6|0
1603256400000|2020-10-21 05:00:00|4952.4|4949.4|4945.3|4942.3|4953.9|4950.9|4942.5|4939.5|0
1603260000000|2020-10-21 06:00:00|4945.4|4942.4|4951.3|4949.3|4963.3|4961.3|4938.5|4936.5|2572
1603263600000|2020-10-21 07:00:00|4950.8|4949.8|4905.6|4904.6|4950.8|4949.8|4893.3|4892.3|12183
1603267200000|2020-10-21 08:00:00|4905.8|4904.8|4857.6|4856.6|4907.1|4906.1|4856.8|4855.8|9172
1603270800000|2020-10-21 09:00:00|4857.8|4856.8|4885.6|4884.6|4889.6|4888.6|4854.6|4853.6|6057
1603274400000|2020-10-21 10:00:00|4885.3|4884.3|4888.1|4887.1|4899.6|4898.6|4879.1|4878.1|4154
1603278000000|2020-10-21 11:00:00|4887.8|4886.8|4876.7|4875.7|4888.8|4887.8|4875.2|4874.2|3600
1603281600000|2020-10-21 12:00:00|4877.7|4876.7|4877.7|4876.7|4889.2|4888.2|4871.9|4870.9|3279
1603285200000|2020-10-21 13:00:00|4877.9|4876.9|4895.2|4894.2|4896.4|4895.4|4873.2|4872.2|4146
1603288800000|2020-10-21 14:00:00|4895.4|4894.4|4873.8|4872.8|4896.7|4895.7|4871.3|4870.3|5425
1603292400000|2020-10-21 15:00:00|4873.5|4872.5|4844.5|4842.5|4873.8|4872.8|4842.3|4840.3|12796
1603296000000|2020-10-21 16:00:00|4844.8|4842.8|4842.8|4840.8|4863.3|4861.3|4839.3|4837.3|3464
1603299600000|2020-10-21 17:00:00|4842.5|4840.5|4847.5|4845.5|4853.5|4851.5|4841|4839|630
1603303200000|2020-10-21 18:00:00|4847.8|4845.8|4862.3|4860.3|4863.3|4861.3|4846.5|4844.5|694
1603306800000|2020-10-21 19:00:00|4862.5|4860.5|4835.3|4833.3|4864|4862|4835.3|4833.3|1119
1603310400000|2020-10-21 20:00:00|4836.7|4832.7|4841.5|4837.5|4850.7|4846.7|4836.2|4832.2|0
1603314000000|2020-10-21 21:00:00|4841.7|4837.7|4840.4|4836.4|4842.8|4838.8|4838.6|4834.6|0
1603317600000|2020-10-21 22:00:00|4840.1|4836.1|4838.2|4834.2|4845.5|4841.5|4837.1|4833.1|0
1603321200000|2020-10-21 23:00:00|4838.3|4834.3|4818.6|4815.6|4843.2|4839.7|4804|4801|0
1603324800000|2020-10-22 00:00:00|4818.5|4815.5|4828|4825|4829.4|4826.4|4808.1|4805.1|0
1603328400000|2020-10-22 01:00:00|4827.9|4824.9|4822.2|4819.2|4829.4|4826.4|4816|4813|0
1603332000000|2020-10-22 02:00:00|4821.9|4818.9|4813.4|4810.4|4822.2|4819.2|4809.8|4806.8|0
1603335600000|2020-10-22 03:00:00|4813.9|4810.9|4812.3|4809.3|4820.5|4817.5|4810.8|4807.8|0
1603339200000|2020-10-22 04:00:00|4812|4809|4812.2|4809.2|4817.8|4814.8|4810.9|4807.9|0
1603342800000|2020-10-22 05:00:00|4812.1|4809.1|4819.1|4816.1|4826.4|4823.4|4809.3|4806.3|0
1603346400000|2020-10-22 06:00:00|4818.8|4815.8|4833.5|4831.5|4840|4838|4818.8|4815.5|2373
1603350000000|2020-10-22 07:00:00|4833.8|4831.8|4823.3|4822.3|4836.5|4835.5|4783|4782|12449
1603353600000|2020-10-22 08:00:00|4823.8|4822.8|4824.8|4823.8|4839.5|4838.5|4814.3|4813.3|4952
1603357200000|2020-10-22 09:00:00|4824.5|4823.5|4830.3|4829.3|4832.8|4831.8|4813.8|4812.8|3518
1603360800000|2020-10-22 10:00:00|4830|4829|4862.8|4861.8|4866.8|4865.8|4817|4816|10042
1603364400000|2020-10-22 11:00:00|4863|4862|4868|4867|4875.8|4874.8|4857.3|4856.3|6552
1603368000000|2020-10-22 12:00:00|4868.3|4867.3|4844.5|4843.5|4871|4870|4840.8|4839.8|5500
1603371600000|2020-10-22 13:00:00|4844.3|4843.3|4853|4852|4856.8|4855.8|4840.3|4839.3|6397
1603375200000|2020-10-22 14:00:00|4853.5|4852.5|4840.7|4839.7|4859.8|4858.8|4824.2|4823.2|8598
1603378800000|2020-10-22 15:00:00|4840.4|4839.4|4845.7|4843.7|4859.4|4858.4|4840.4|4839.4|11968
1603382400000|2020-10-22 16:00:00|4845.4|4843.4|4860.4|4858.4|4861.4|4859.4|4845.4|4843.4|1696
1603386000000|2020-10-22 17:00:00|4860.7|4858.7|4868.4|4866.4|4869.9|4867.9|4858.7|4856.7|747
1603389600000|2020-10-22 18:00:00|4868.2|4866.2|4868.9|4866.9|4873.9|4871.9|4866.4|4864.4|655
1603393200000|2020-10-22 19:00:00|4868.7|4866.7|4865.2|4863.2|4873.4|4871.4|4861.4|4859.4|896
1603396800000|2020-10-22 20:00:00|4868.7|4864.7|4871.9|4867.9|4873.7|4869.7|4865|4861|0
1603400400000|2020-10-22 21:00:00|4871.8|4867.8|4874.8|4870.8|4875.1|4871.1|4871.8|4867.8|0
1603404000000|2020-10-22 22:00:00|4875.9|4871.9|4873.4|4869.4|4879.4|4875.4|4872.8|4868.8|0
1603407600000|2020-10-22 23:00:00|4873.5|4869.5|4869.6|4866.6|4874|4870.3|4866.3|4862.3|0
1603411200000|2020-10-23 00:00:00|4869.5|4866.5|4857.7|4854.7|4870|4867|4850.3|4847.3|0
1603414800000|2020-10-23 01:00:00|4857.8|4854.8|4855.4|4852.4|4857.8|4854.8|4848.3|4845.3|0
1603418400000|2020-10-23 02:00:00|4855.5|4852.5|4860.1|4857.1|4860.2|4857.2|4851.3|4848.3|0
1603422000000|2020-10-23 03:00:00|4860.1|4857.1|4861.6|4858.6|4864.7|4861.7|4860|4857|0
1603425600000|2020-10-23 04:00:00|4861.7|4858.7|4865.4|4862.4|4866.7|4863.7|4858.1|4855.1|0
1603429200000|2020-10-23 05:00:00|4865.4|4862.4|4862|4859|4875.9|4872.9|4862|4859|0
1603432800000|2020-10-23 06:00:00|4862.3|4859.3|4845.4|4843.4|4862.8|4859.3|4842.2|4840.2|1988
1603436400000|2020-10-23 07:00:00|4845.2|4844.2|4906.8|4905.8|4914.3|4913.3|4841.4|4840.4|11395
1603440000000|2020-10-23 08:00:00|4907.3|4906.3|4901|4900|4920|4919|4897.5|4896.5|5786
1603443600000|2020-10-23 09:00:00|4900.8|4899.8|4902.3|4901.3|4912.8|4911.8|4897.3|4896.3|3310
1603447200000|2020-10-23 10:00:00|4902.8|4901.8|4918.5|4917.5|4930|4929|4902.3|4901.3|4133
1603450800000|2020-10-23 11:00:00|4918.3|4917.3|4921.2|4920.2|4923.4|4922.4|4910.8|4909.8|4520
1603454400000|2020-10-23 12:00:00|4920.7|4919.7|4928.9|4927.9|4935.7|4934.7|4918.4|4917.4|2911
1603458000000|2020-10-23 13:00:00|4928.2|4927.2|4919.2|4918.2|4931.7|4930.7|4916.2|4915.2|5830
1603461600000|2020-10-23 14:00:00|4918.9|4917.9|4906.3|4905.3|4918.9|4917.9|4904.3|4903.3|5108
1603465200000|2020-10-23 15:00:00|4906|4905|4905|4903|4914|4912|4888.8|4887.8|12797
1603468800000|2020-10-23 16:00:00|4905.3|4903.3|4899|4897|4906.8|4904.8|4893|4891|1925
1603472400000|2020-10-23 17:00:00|4898.8|4896.8|4905.5|4903.5|4909.3|4907.3|4898.8|4896.8|302
1603476000000|2020-10-23 18:00:00|4905.8|4903.8|4910|4908|4913.5|4911.5|4904|4902|631
1603479600000|2020-10-23 19:00:00|4910.3|4908.3|4919|4917|4921.5|4919.5|4909.3|4907.3|1098
1603483200000|2020-10-23 20:00:00|4918.8|4914.8|4914|4910|4920.6|4916.6|4912|4908|0
1603663200000|2020-10-25 22:00:00|4902.5|4898.5|4888.8|4884.8|4902.9|4898.9|4878.6|4874.6|0
1603666800000|2020-10-25 23:00:00|4888.9|4884.9|4897|4893|4898.9|4894.9|4888.5|4884.5|0
1603670400000|2020-10-26 00:00:00|4896.9|4892.9|4885.4|4882.4|4901.6|4897.6|4883.9|4880.9|0
1603674000000|2020-10-26 01:00:00|4885.5|4882.5|4873.6|4870.6|4892|4889|4872|4869|0
1603677600000|2020-10-26 02:00:00|4873.4|4870.4|4869.9|4866.9|4876.3|4873.3|4869.1|4866.1|0
1603681200000|2020-10-26 03:00:00|4869.6|4866.6|4870.6|4867.6|4871.9|4868.9|4864.1|4861.1|0
1603684800000|2020-10-26 04:00:00|4870.1|4867.1|4862.3|4859.3|4870.1|4867.1|4859.6|4856.6|0
1603688400000|2020-10-26 05:00:00|4863.7|4860.7|4859.8|4856.8|4870.8|4867.8|4859|4856|0
1603692000000|2020-10-26 06:00:00|4860|4857|4853.1|4850.1|4862.2|4859.2|4851.6|4848.6|0
1603695600000|2020-10-26 07:00:00|4852.7|4849.7|4839.8|4837.8|4868.3|4866.3|4836|4834|5595
1603699200000|2020-10-26 08:00:00|4839.3|4838.3|4878.1|4877.1|4883.8|4882.8|4827.8|4826.8|14252
1603702800000|2020-10-26 09:00:00|4877.1|4876.1|4877.8|4876.8|4897.6|4896.6|4871.3|4870.3|5894
1603706400000|2020-10-26 10:00:00|4877.6|4876.6|4886.1|4885.1|4887.6|4886.6|4871.6|4870.6|3948
1603710000000|2020-10-26 11:00:00|4886.6|4885.6|4864.8|4863.8|4893.1|4892.1|4864.8|4863.8|3118
1603713600000|2020-10-26 12:00:00|4864.6|4863.6|4853.8|4852.8|4865.1|4864.1|4846.8|4845.8|4028
1603717200000|2020-10-26 13:00:00|4853.3|4852.3|4855.8|4854.8|4867.8|4866.8|4851.3|4850.3|4142
1603720800000|2020-10-26 14:00:00|4855.5|4854.5|4833|4832|4861.8|4860.8|4832.8|4831.8|6340
1603724400000|2020-10-26 15:00:00|4833.3|4832.3|4822.9|4821.9|4837.2|4836.2|4817.7|4816.7|8798
1603728000000|2020-10-26 16:00:00|4822.2|4821.2|4810.4|4808.4|4828.9|4827.9|4808.7|4806.7|7747
1603731600000|2020-10-26 17:00:00|4810.7|4808.7|4804.9|4802.9|4812.9|4810.9|4784.7|4782.7|2636
1603735200000|2020-10-26 18:00:00|4805.2|4803.2|4813.9|4811.9|4818.4|4816.4|4803.2|4801.2|992
1603738800000|2020-10-26 19:00:00|4814.2|4812.2|4824.2|4822.2|4825.2|4823.2|4807.9|4805.9|1313
1603742400000|2020-10-26 20:00:00|4824.4|4822.4|4820.9|4818.9|4826.7|4824.7|4819.4|4817.4|421
1603746000000|2020-10-26 21:00:00|4821.9|4817.9|4820.9|4816.9|4821.9|4817.9|4819.8|4815.8|0
1603749600000|2020-10-26 22:00:00|4820.8|4816.8|4824.3|4820.3|4826.3|4822.3|4820.8|4816.8|0
1603753200000|2020-10-26 23:00:00|4824.2|4820.2|4819.3|4815.3|4828.2|4824.2|4817.6|4813.6|0
1603756800000|2020-10-27 00:00:00|4819.4|4815.4|4823|4820|4825.5|4822.5|4814.3|4811.3|0
1603760400000|2020-10-27 01:00:00|4823.1|4820.1|4812.7|4809.7|4823.1|4820.1|4810.7|4807.7|0
1603764000000|2020-10-27 02:00:00|4813.2|4810.2|4814.3|4811.3|4820.1|4817.1|4812.6|4809.6|0
1603767600000|2020-10-27 03:00:00|4813.8|4810.8|4812.3|4809.3|4817.1|4814.1|4812.3|4809.3|0
1603771200000|2020-10-27 04:00:00|4812.4|4809.4|4823.5|4820.5|4824.9|4821.9|4812.3|4809.3|0
1603774800000|2020-10-27 05:00:00|4823.4|4820.4|4823|4820|4824.2|4821.2|4816.6|4813.6|0
1603778400000|2020-10-27 06:00:00|4823.3|4820.3|4830.7|4827.7|4834.7|4831.7|4812.7|4809.7|0
1603782000000|2020-10-27 07:00:00|4830.5|4827.5|4821.9|4819.9|4835.2|4833.2|4818.9|4816.9|4314
1603785600000|2020-10-27 08:00:00|4821.4|4820.4|4780.5|4779.5|4821.9|4820.9|4767.5|4766.5|14791
1603789200000|2020-10-27 09:00:00|4780.8|4779.8|4748.3|4747.3|4780.8|4779.8|4739.3|4738.3|10624
1603792800000|2020-10-27 10:00:00|4748.5|4747.5|4782|4781|4782.8|4781.8|4748.3|4747.3|6488
1603796400000|2020-10-27 11:00:00|4782.3|4781.3|4785.5|4784.5|4794|4793|4775|4774|5577
1603800000000|2020-10-27 12:00:00|4785.8|4784.8|4767|4766|4789.3|4788.3|4763.5|4762.5|3186
1603803600000|2020-10-27 13:00:00|4766.7|4765.7|4760|4759|4768|4767|4750.5|4749.5|5900
1603807200000|2020-10-27 14:00:00|4760.2|4759.2|4733|4732|4764.5|4763.5|4732.5|4731.5|7497
1603810800000|2020-10-27 15:00:00|4732.7|4731.7|4742.6|4741.6|4743.1|4742.1|4723.1|4722.1|9979
1603814400000|2020-10-27 16:00:00|4742.9|4741.9|4718.4|4716.4|4749.9|4748.9|4712.9|4710.9|11958
1603818000000|2020-10-27 17:00:00|4718.6|4716.6|4723.6|4721.6|4729.9|4727.9|4716.1|4714.1|2068
1603821600000|2020-10-27 18:00:00|4723.4|4721.4|4710.4|4708.4|4725.9|4723.9|4700.6|4698.6|1516
1603825200000|2020-10-27 19:00:00|4710.1|4708.1|4709.6|4707.6|4713.9|4711.9|4702.9|4700.9|1626
1603828800000|2020-10-27 20:00:00|4709.9|4707.9|4682.1|4680.1|4710.9|4708.9|4681.4|4679.4|876
1603832400000|2020-10-27 21:00:00|4683.4|4679.4|4684.3|4680.3|4687.4|4683.4|4676.6|4672.6|0
1603836000000|2020-10-27 22:00:00|4684.4|4680.4|4668.5|4664.5|4684.8|4680.8|4665.9|4661.9|0
1603839600000|2020-10-27 23:00:00|4668.6|4664.6|4675.7|4671.7|4677.1|4673.1|4668.6|4664.6|0
1603843200000|2020-10-28 00:00:00|4675.8|4671.8|4678.5|4675.5|4688.8|4685.8|4671.9|4667.9|0
1603846800000|2020-10-28 01:00:00|4679|4676|4672.6|4669.6|4685.2|4682.2|4672.6|4669.6|0
1603850400000|2020-10-28 02:00:00|4672.7|4669.7|4669.8|4666.8|4672.7|4669.7|4662.2|4659.2|0
1603854000000|2020-10-28 03:00:00|4670.4|4667.4|4668.7|4665.7|4672.2|4669.2|4667|4664|0
1603857600000|2020-10-28 04:00:00|4669.3|4666.3|4670|4667|4670.1|4667.1|4667|4664|0
1603861200000|2020-10-28 05:00:00|4670.1|4667.1|4678.3|4675.3|4680.1|4677.1|4668.8|4665.8|0
1603864800000|2020-10-28 06:00:00|4678.8|4675.8|4663.1|4660.1|4682.5|4679.5|4653.3|4650.3|0
1603868400000|2020-10-28 07:00:00|4664.3|4661.3|4635.6|4633.6|4669.6|4667.6|4629.1|4627.1|7602
1603872000000|2020-10-28 08:00:00|4635.1|4634.1|4599.9|4598.9|4644.1|4643.1|4555.4|4554.4|21494
1603875600000|2020-10-28 09:00:00|4600.1|4599.1|4605.6|4604.6|4613.9|4612.9|4585.9|4584.9|10854
1603879200000|2020-10-28 10:00:00|4605.9|4604.9|4600.4|4599.4|4631.4|4630.4|4599.9|4598.9|6324
1603882800000|2020-10-28 11:00:00|4600.6|4599.6|4589.4|4588.4|4605.9|4604.9|4576.4|4575.4|5560
1603886400000|2020-10-28 12:00:00|4589.1|4588.1|4566.9|4565.9|4589.1|4588.1|4555.7|4554.7|5677
1603890000000|2020-10-28 13:00:00|4567.2|4566.2|4578.7|4577.7|4592.2|4591.2|4559.9|4558.9|9509
1603893600000|2020-10-28 14:00:00|4578.9|4577.9|4546.4|4545.4|4587.2|4586.2|4531.2|4530.2|15451
1603897200000|2020-10-28 15:00:00|4545.7|4544.7|4570.9|4569.9|4579.2|4578.2|4521.4|4520.4|13893
1603900800000|2020-10-28 16:00:00|4570.4|4569.4|4555.4|4553.4|4586.2|4585.2|4554.7|4552.7|17603
1603904400000|2020-10-28 17:00:00|4555.2|4553.2|4568.4|4566.4|4569.4|4567.4|4541.7|4539.7|2787
1603908000000|2020-10-28 18:00:00|4568.2|4566.2|4571.9|4569.9|4574.2|4572.2|4546.7|4544.7|1335
1603911600000|2020-10-28 19:00:00|4571.7|4569.7|4538.2|4536.2|4572.9|4570.9|4534.7|4532.7|1827
1603915200000|2020-10-28 20:00:00|4538.4|4536.4|4554.9|4552.9|4557.9|4555.9|4538.2|4536.2|530
1603918800000|2020-10-28 21:00:00|4556.5|4552.5|4559.5|4555.5|4560.1|4556.1|4550|4546|0
1603922400000|2020-10-28 22:00:00|4560.1|4556.1|4566.4|4562.4|4568.6|4564.6|4558.7|4554.7|0
1603926000000|2020-10-28 23:00:00|4566.2|4562.2|4565.9|4561.9|4567.8|4563.8|4555.7|4551.7|0
1603929600000|2020-10-29 00:00:00|4565.6|4561.6|4589.3|4586.3|4592.3|4589.3|4564.1|4560.1|0
1603933200000|2020-10-29 01:00:00|4588.8|4585.8|4580.7|4577.7|4593.9|4590.9|4578.6|4575.6|0
1603936800000|2020-10-29 02:00:00|4580.4|4577.4|4574.8|4571.8|4583.5|4580.5|4570.6|4567.6|0
1603940400000|2020-10-29 03:00:00|4574.7|4571.7|4581.2|4578.2|4582.5|4579.5|4570.4|4567.4|0
1603944000000|2020-10-29 04:00:00|4581.1|4578.1|4585.7|4582.7|4588.6|4585.6|4579.7|4576.7|0
1603947600000|2020-10-29 05:00:00|4585.8|4582.8|4589.5|4586.5|4593.9|4590.9|4582.8|4579.8|0
1603951200000|2020-10-29 06:00:00|4588.1|4585.1|4593.8|4590.8|4615.3|4612.3|4587.1|4584.1|0
1603954800000|2020-10-29 07:00:00|4595.4|4592.4|4569.9|4567.9|4601.2|4599.2|4553.4|4551.4|5713
1603958400000|2020-10-29 08:00:00|4569.4|4568.4|4571.2|4570.2|4604.7|4603.7|4559.4|4558.4|13052
1603962000000|2020-10-29 09:00:00|4571.4|4570.4|4592.2|4591.2|4593.2|4592.2|4569.7|4568.7|5848
1603965600000|2020-10-29 10:00:00|4591.7|4590.7|4579.2|4578.2|4592.4|4591.4|4571.2|4570.2|5454
1603969200000|2020-10-29 11:00:00|4579.4|4578.4|4522.4|4521.4|4580.4|4579.4|4521.7|4520.7|8547
1603972800000|2020-10-29 12:00:00|4522.7|4521.7|4547.5|4546.5|4550.8|4549.8|4522.7|4521.7|5681
1603976400000|2020-10-29 13:00:00|4545.8|4544.8|4563.5|4562.5|4566|4565|4511.5|4510.5|11207
1603980000000|2020-10-29 14:00:00|4563.8|4562.8|4572|4571|4598.3|4597.3|4559.5|4558.5|10727
1603983600000|2020-10-29 15:00:00|4572.5|4571.5|4569.5|4568.5|4608.2|4607.2|4563.2|4562.2|8116
1603987200000|2020-10-29 16:00:00|4570|4569|4575.5|4573.5|4582.5|4580.5|4562.2|4561.2|13210
1603990800000|2020-10-29 17:00:00|4576.2|4574.2|4592.5|4590.5|4593|4591|4564|4562|1605
1603994400000|2020-10-29 18:00:00|4592.7|4590.7|4595.2|4593.2|4607|4605|4589.7|4587.7|1372
1603998000000|2020-10-29 19:00:00|4595.5|4593.5|4584.2|4582.2|4604.7|4602.7|4584.2|4582.2|1049
1604001600000|2020-10-29 20:00:00|4584|4582|4567.2|4565.2|4590.7|4588.7|4558.2|4556.2|815
1604005200000|2020-10-29 21:00:00|4568.3|4564.3|4568|4564|4570.7|4566.7|4566.3|4562.3|0
1604008800000|2020-10-29 22:00:00|4566.3|4562.3|4563.4|4559.4|4569.7|4565.7|4555.9|4551.9|0
1604012400000|2020-10-29 23:00:00|4563.5|4559.5|4569.6|4565.6|4575.8|4571.8|4562.8|4558.8|0
1604016000000|2020-10-30 00:00:00|4569.5|4565.5|4555|4552|4571.3|4568.3|4553.4|4550.4|0
1604019600000|2020-10-30 01:00:00|4555.1|4552.1|4561.3|4558.3|4564.1|4561.1|4543.9|4540.9|0
1604023200000|2020-10-30 02:00:00|4561.2|4558.2|4551|4548|4561.2|4558.2|4550.3|4547.3|0
1604026800000|2020-10-30 03:00:00|4551.1|4548.1|4563.5|4560.5|4564.8|4561.8|4551|4548|0
1604030400000|2020-10-30 04:00:00|4564|4561|4551.8|4548.8|4568|4565|4549|4546|0
1604034000000|2020-10-30 05:00:00|4551.9|4548.9|4500.6|4497.6|4553.3|4550.3|4499.1|4496.1|0
1604037600000|2020-10-30 06:00:00|4500.4|4497.4|4491.9|4488.9|4507|4504|4476.4|4473.4|0
1604041200000|2020-10-30 07:00:00|4491.6|4488.6|4509.7|4507.7|4517.2|4515.2|4491.6|4488.6|5204
1604044800000|2020-10-30 08:00:00|4509.2|4508.2|4567.4|4566.4|4577.5|4576.5|4509.2|4508.2|14224
1604048400000|2020-10-30 09:00:00|4567.2|4566.2|4585.9|4584.9|4598.7|4597.7|4560.7|4559.7|5925
1604052000000|2020-10-30 10:00:00|4585.7|4584.7|4590.9|4589.9|4595.9|4594.9|4564.4|4563.4|5249
1604055600000|2020-10-30 11:00:00|4590.7|4589.7|4589.4|4588.4|4603.2|4602.2|4581.2|4580.2|4013
1604059200000|2020-10-30 12:00:00|4589.7|4588.7|4582.2|4581.2|4590.4|4589.4|4564.4|4563.4|4944
1604062800000|2020-10-30 13:00:00|4582.7|4581.7|4585.4|4584.4|4597.7|4596.7|4572.9|4571.9|5385
1604066400000|2020-10-30 14:00:00|4585.2|4584.2|4553.4|4552.4|4595.7|4594.7|4553.2|4552.2|8191
1604070000000|2020-10-30 15:00:00|4552.9|4551.9|4587.7|4586.7|4588.9|4587.9|4551.7|4550.7|9469
1604073600000|2020-10-30 16:00:00|4586.4|4585.4|4586.7|4584.7|4606.9|4604.9|4581.2|4580.2|15326
1604077200000|2020-10-30 17:00:00|4586.2|4584.2|4582.9|4580.9|4593.7|4591.7|4571.7|4569.7|2082
1604080800000|2020-10-30 18:00:00|4582.7|4580.7|4580.2|4578.2|4595.4|4593.4|4572.2|4570.2|1183
1604084400000|2020-10-30 19:00:00|4578.9|4576.9|4607.4|4605.4|4608.4|4606.4|4574.9|4572.9|1689
1604088000000|2020-10-30 20:00:00|4606.7|4604.7|4628.2|4626.2|4631.7|4629.7|4604.9|4602.9|906
1604271600000|2020-11-01 23:00:00|4610.1|4606.1|4594.2|4590.2|4620.8|4616.8|4581.9|4577.9|0
1604275200000|2020-11-02 00:00:00|4594.3|4590.3|4590.9|4587.9|4601.9|4597.9|4576.9|4573.9|0
1604278800000|2020-11-02 01:00:00|4590.6|4587.6|4608.5|4605.5|4618.4|4615.4|4586.4|4583.4|0
1604282400000|2020-11-02 02:00:00|4608.3|4605.3|4608.9|4605.9|4612.5|4609.5|4598.9|4595.9|0
1604286000000|2020-11-02 03:00:00|4608.8|4605.8|4597.1|4594.1|4611.9|4608.9|4597.1|4594.1|0
1604289600000|2020-11-02 04:00:00|4597|4594|4599.8|4596.8|4605.1|4602.1|4594.4|4591.4|0
1604293200000|2020-11-02 05:00:00|4599.9|4596.9|4615.2|4612.2|4618.3|4615.3|4598.2|4595.2|0
1604296800000|2020-11-02 06:00:00|4615.1|4612.1|4607.7|4604.7|4624.3|4621.3|4601.6|4598.6|0
1604300400000|2020-11-02 07:00:00|4607.5|4604.5|4622.2|4620.2|4623.7|4621.7|4593.2|4591.2|4380
1604304000000|2020-11-02 08:00:00|4621.7|4620.7|4618.8|4617.8|4621.7|4620.7|4581.7|4580.7|9627
1604307600000|2020-11-02 09:00:00|4618.5|4617.5|4653|4652|4668.8|4667.8|4616|4615|6977
1604311200000|2020-11-02 10:00:00|4653.3|4652.3|4672.5|4671.5|4681.3|4680.3|4652|4651|6250
1604314800000|2020-11-02 11:00:00|4672.3|4671.3|4681.8|4680.8|4688.8|4687.8|4668|4667|4681
1604318400000|2020-11-02 12:00:00|4681.5|4680.5|4675.6|4674.6|4687.3|4686.3|4668.8|4667.8|3819
1604322000000|2020-11-02 13:00:00|4675.1|4674.1|4693.1|4692.1|4693.6|4692.6|4673.6|4672.6|4597
1604325600000|2020-11-02 14:00:00|4692.8|4691.8|4701.3|4700.3|4702.1|4701.1|4674.1|4673.1|8644
1604329200000|2020-11-02 15:00:00|4705.8|4704.8|4687.1|4686.1|4706.1|4705.1|4685.6|4684.6|13402
1604332800000|2020-11-02 16:00:00|4686.6|4685.6|4702.1|4700.1|4708.3|4706.3|4678.1|4677.1|11178
1604336400000|2020-11-02 17:00:00|4702.3|4700.3|4685.6|4683.6|4705.1|4703.1|4680.3|4678.3|2167
1604340000000|2020-11-02 18:00:00|4685.8|4683.8|4666.8|4664.8|4686.1|4684.1|4663.8|4661.8|1087
1604343600000|2020-11-02 19:00:00|4667.1|4665.1|4689.6|4687.6|4695.3|4693.3|4665.6|4663.6|681
1604347200000|2020-11-02 20:00:00|4689.3|4687.3|4701.6|4699.6|4703.3|4701.3|4686.6|4684.6|981
1604350800000|2020-11-02 21:00:00|4703.5|4699.5|4705.1|4701.1|4709.2|4705.2|4697.4|4693.4|0
1604354400000|2020-11-02 22:00:00|4705|4701|4706.6|4702.6|4707|4703|4704.4|4700.4|0
1604358000000|2020-11-02 23:00:00|4706.7|4702.7|4714.5|4710.5|4718.2|4714.2|4703.4|4699.4|0
1604361600000|2020-11-03 00:00:00|4714.8|4710.8|4728.9|4725.9|4730.4|4727.4|4708|4704|0
1604365200000|2020-11-03 01:00:00|4728.7|4725.7|4740.5|4737.5|4741.5|4738.5|4720.7|4717.7|0
1604368800000|2020-11-03 02:00:00|4740.2|4737.2|4747.9|4744.9|4747.9|4744.9|4736|4733|0
1604372400000|2020-11-03 03:00:00|4748|4745|4734|4731|4748|4745|4731|4728|0
1604376000000|2020-11-03 04:00:00|4733.9|4730.9|4727.6|4724.6|4734|4731|4726|4723|0
1604379600000|2020-11-03 05:00:00|4727.8|4724.8|4734.5|4731.5|4738.6|4735.6|4727|4724|0
1604383200000|2020-11-03 06:00:00|4734|4731|4732|4729|4737.8|4734.8|4727.1|4724.1|0
1604386800000|2020-11-03 07:00:00|4731.4|4728.4|4750.3|4748.3|4750.3|4748.3|4729.3|4726.6|3203
1604390400000|2020-11-03 08:00:00|4747.6|4746.6|4767.3|4766.3|4773.8|4772.8|4728.6|4727.6|16101
1604394000000|2020-11-03 09:00:00|4767|4766|4790.8|4789.8|4791.3|4790.3|4753.3|4752.3|8125
1604397600000|2020-11-03 10:00:00|4791|4790|4784.3|4783.3|4799.8|4798.8|4780.3|4779.3|6505
1604401200000|2020-11-03 11:00:00|4784|4783|4785.8|4784.8|4791.5|4790.5|4777|4776|4534
1604404800000|2020-11-03 12:00:00|4785.3|4784.3|4784.6|4783.6|4791.8|4790.8|4783.4|4782.4|2885
1604408400000|2020-11-03 13:00:00|4784.9|4783.9|4792.4|4791.4|4797.6|4796.6|4774.9|4773.9|3736
1604412000000|2020-11-03 14:00:00|4792.6|4791.6|4797.9|4796.9|4799.4|4798.4|4771.4|4770.4|6578
1604415600000|2020-11-03 15:00:00|4796.6|4795.6|4807|4806|4807.2|4806.2|4792.7|4791.7|10092
1604419200000|2020-11-03 16:00:00|4806.7|4805.7|4803.7|4801.7|4815.2|4813.2|4799.5|4798.5|11587
1604422800000|2020-11-03 17:00:00|4804|4802|4798.7|4796.7|4807.5|4805.5|4797.7|4795.7|1375
1604426400000|2020-11-03 18:00:00|4799|4797|4791.7|4789.7|4804.2|4802.2|4789.2|4787.2|1053
1604430000000|2020-11-03 19:00:00|4791.5|4789.5|4810.7|4808.7|4814.7|4812.7|4790.7|4788.7|564
1604433600000|2020-11-03 20:00:00|4810.5|4808.5|4823.7|4821.7|4842.7|4840.7|4802.7|4800.7|2035
1604437200000|2020-11-03 21:00:00|4823.4|4819.4|4830.8|4826.8|4832.5|4828.5|4802.6|4798.6|0
1604440800000|2020-11-03 22:00:00|4830.9|4826.9|4832.7|4828.7|4833.6|4829.6|4828.8|4824.8|0
1604444400000|2020-11-03 23:00:00|4833.5|4829.5|4853.5|4849.5|4869.4|4865.4|4826.4|4822.4|0
1604448000000|2020-11-04 00:00:00|4853.4|4849.4|4792.8|4789.8|4868.1|4865.1|4791.2|4788.2|0
1604451600000|2020-11-04 01:00:00|4793|4790|4814.1|4811.1|4828.9|4825.9|4792.1|4789.1|0
1604455200000|2020-11-04 02:00:00|4814.3|4811.3|4821|4818|4827.7|4824.7|4755.6|4752.6|0
1604458800000|2020-11-04 03:00:00|4821.3|4818.3|4845.8|4842.8|4879.4|4876.4|4819.5|4816.5|0
1604462400000|2020-11-04 04:00:00|4845.2|4842.2|4827.1|4824.1|4860.5|4857.5|4809|4806|0
1604466000000|2020-11-04 05:00:00|4826.9|4823.9|4813|4810|4844.4|4841.4|4808.8|4805.8|0
1604469600000|2020-11-04 06:00:00|4812.8|4809.8|4780.1|4777.1|4823.5|4820.5|4775.6|4772.6|0
1604473200000|2020-11-04 07:00:00|4779.1|4776.1|4738.7|4736.7|4790.7|4788.7|4683.2|4681.2|11146
1604476800000|2020-11-04 08:00:00|4738.2|4737.2|4808.7|4807.7|4819.2|4818.2|4726.5|4725.5|19770
1604480400000|2020-11-04 09:00:00|4809|4808|4839.2|4838.2|4864.2|4863.2|4798|4797|15488
1604484000000|2020-11-04 10:00:00|4839|4838|4824|4823|4839|4838|4801|4800|8639
1604487600000|2020-11-04 11:00:00|4823.7|4822.7|4835.5|4834.5|4850.2|4849.2|4816.2|4815.2|6185
1604491200000|2020-11-04 12:00:00|4835.7|4834.7|4868.8|4867.8|4871.1|4870.1|4830.7|4829.7|7204
1604494800000|2020-11-04 13:00:00|4868.6|4867.6|4878.3|4877.3|4900.3|4899.3|4862.6|4861.6|7955
1604498400000|2020-11-04 14:00:00|4878.6|4877.6|4882.6|4881.6|4886.8|4885.8|4842.1|4841.1|7749
1604502000000|2020-11-04 15:00:00|4881.8|4880.8|4918.8|4917.8|4928.3|4927.3|4881.8|4880.8|11182
1604505600000|2020-11-04 16:00:00|4919.3|4918.3|4930.3|4928.3|4932.3|4930.3|4898.1|4897.1|12527
1604509200000|2020-11-04 17:00:00|4930.6|4928.6|4929.8|4927.8|4941.8|4939.8|4926.6|4924.6|2047
1604512800000|2020-11-04 18:00:00|4930.6|4928.6|4921.8|4919.8|4933.8|4931.8|4916.3|4914.3|978
1604516400000|2020-11-04 19:00:00|4921.3|4919.3|4910.8|4908.8|4927.8|4925.8|4909.3|4907.3|1093
1604520000000|2020-11-04 20:00:00|4911.8|4909.8|4892.6|4890.6|4912.8|4910.8|4888.6|4886.6|1857
1604523600000|2020-11-04 21:00:00|4893.3|4889.3|4899.1|4895.1|4911|4907|4887.3|4883.3|0
1604527200000|2020-11-04 22:00:00|4899.5|4895.5|4904.9|4900.9|4905.3|4901.3|4899|4895|0
1604530800000|2020-11-04 23:00:00|4906.1|4902.1|4891.7|4887.7|4907.2|4903.2|4884.7|4880.7|0
1604534400000|2020-11-05 00:00:00|4892.1|4888.1|4906.3|4903.3|4912|4909|4887.6|4883.6|0
1604538000000|2020-11-05 01:00:00|4904.9|4901.9|4906.1|4903.1|4913.2|4910.2|4900|4897|0
1604541600000|2020-11-05 02:00:00|4906.6|4903.6|4895.9|4892.9|4913.3|4910.3|4890.8|4887.8|0
1604545200000|2020-11-05 03:00:00|4896|4893|4924.3|4921.3|4931.5|4928.5|4896|4893|0
1604548800000|2020-11-05 04:00:00|4924|4921|4924.5|4921.5|4932.9|4929.9|4916.2|4913.2|0
1604552400000|2020-11-05 05:00:00|4924.2|4921.2|4945|4942|4946.8|4943.8|4915.9|4912.9|0
1604556000000|2020-11-05 06:00:00|4944.9|4941.9|4932.7|4929.7|4949.4|4946.4|4923.4|4920.4|0
1604559600000|2020-11-05 07:00:00|4933.3|4930.3|4964.8|4962.8|4969.3|4967.3|4920.8|4918.8|4744
1604563200000|2020-11-05 08:00:00|4962.1|4961.1|4965.9|4964.9|4990.3|4989.3|4950.8|4949.8|13901
1604566800000|2020-11-05 09:00:00|4965.4|4964.4|4963.9|4962.9|4970.7|4969.7|4941.7|4940.7|6783
1604570400000|2020-11-05 10:00:00|4963.7|4962.7|4978.7|4977.7|4979.2|4978.2|4955.9|4954.9|8287
1604574000000|2020-11-05 11:00:00|4978.4|4977.4|4986.9|4985.9|4992.7|4991.7|4967.9|4966.9|6388
1604577600000|2020-11-05 12:00:00|4987.2|4986.2|4981.3|4980.3|4987.9|4986.9|4963.9|4962.9|6340
1604581200000|2020-11-05 13:00:00|4981|4980|4971.8|4970.8|4981.3|4980.3|4965.3|4964.3|4364
1604584800000|2020-11-05 14:00:00|4972|4971|4985.3|4984.3|4989.5|4988.5|4961.5|4960.5|7175
1604588400000|2020-11-05 15:00:00|4985.5|4984.5|4993.4|4992.4|4999.2|4998.2|4979.3|4978.3|9077
1604592000000|2020-11-05 16:00:00|4993.7|4992.7|4970.7|4968.7|4994.2|4993.2|4969.2|4967.2|12518
1604595600000|2020-11-05 17:00:00|4970.9|4968.9|4977.4|4975.4|4978.2|4976.2|4957.4|4955.4|3467
1604599200000|2020-11-05 18:00:00|4978.2|4976.2|4976.2|4974.2|4983.4|4981.4|4973.7|4971.7|1168
1604602800000|2020-11-05 19:00:00|4976.4|4974.4|4980.4|4978.4|4986.4|4984.4|4973.7|4971.7|1162
1604606400000|2020-11-05 20:00:00|4980.2|4978.2|4971.7|4969.7|4980.9|4978.9|4959.9|4957.9|2067
1604610000000|2020-11-05 21:00:00|4971.4|4967.4|4980.8|4976.8|4984.4|4980.4|4968.9|4964.9|0
1604613600000|2020-11-05 22:00:00|4981|4977|4979.9|4975.9|4981|4977|4978.6|4974.6|0
1604617200000|2020-11-05 23:00:00|4979.3|4975.3|4966.1|4962.1|4979.3|4975.3|4945.3|4941.3|0
1604620800000|2020-11-06 00:00:00|4966.3|4962.3|4951.1|4948.1|4969.3|4965.3|4947.3|4944.3|0
1604624400000|2020-11-06 01:00:00|4951.3|4948.3|4966.8|4963.8|4968.4|4965.4|4944.5|4941.5|0
1604628000000|2020-11-06 02:00:00|4967.3|4964.3|4963|4960|4969.6|4966.6|4955.5|4952.5|0
1604631600000|2020-11-06 03:00:00|4963.5|4960.5|4948.9|4945.9|4964.5|4961.5|4947.7|4944.7|0
1604635200000|2020-11-06 04:00:00|4948.5|4945.5|4945.8|4942.8|4955|4952|4942.9|4939.9|0
1604638800000|2020-11-06 05:00:00|4946.5|4943.5|4950.4|4947.4|4957.5|4954.5|4942.6|4939.6|0
1604642400000|2020-11-06 06:00:00|4950.3|4947.3|4949.3|4946.3|4959.7|4956.7|4947|4944|0
1604646000000|2020-11-06 07:00:00|4949.8|4946.8|4962.9|4960.9|4963.2|4961.2|4945.2|4943.2|2107
1604649600000|2020-11-06 08:00:00|4962.7|4961.7|4954.8|4953.8|4999.2|4998.2|4952.1|4951.1|10691
1604653200000|2020-11-06 09:00:00|4955.1|4954.1|4918.6|4917.6|4959.6|4958.6|4917.3|4916.3|8057
1604656800000|2020-11-06 10:00:00|4918.3|4917.3|4951.3|4950.3|4958.1|4957.1|4915.3|4914.3|6025
1604660400000|2020-11-06 11:00:00|4951.1|4950.1|4944.8|4943.8|4961.3|4960.3|4939.1|4938.1|2962
1604664000000|2020-11-06 12:00:00|4944.6|4943.6|4930.9|4929.9|4950.6|4949.6|4928.9|4927.9|2827
1604667600000|2020-11-06 13:00:00|4931.2|4930.2|4966.7|4965.7|4969.2|4968.2|4926.2|4925.2|4921
1604671200000|2020-11-06 14:00:00|4967.2|4966.2|4978.9|4977.9|4992.7|4991.7|4961.4|4960.4|7894
1604674800000|2020-11-06 15:00:00|4978.7|4977.7|4956.4|4955.4|4986.9|4985.9|4951.4|4950.4|5505
1604678400000|2020-11-06 16:00:00|4955.9|4954.9|4968.9|4966.9|4972.7|4970.7|4950.7|4949.7|10153
1604682000000|2020-11-06 17:00:00|4969.2|4967.2|4966.2|4964.2|4971.9|4969.9|4958.9|4956.9|1333
1604685600000|2020-11-06 18:00:00|4966.7|4964.7|4970.9|4968.9|4974.2|4972.2|4966.2|4964.2|403
1604689200000|2020-11-06 19:00:00|4971.2|4969.2|4968.2|4966.2|4975.7|4973.7|4965.2|4963.2|498
1604692800000|2020-11-06 20:00:00|4967.9|4965.9|4959.7|4957.7|4981.2|4979.2|4954.9|4952.9|987
1604872800000|2020-11-08 22:00:00|4975.1|4971.1|4973.1|4969.1|4975.1|4971.1|4973.1|4969.1|0
1604876400000|2020-11-08 23:00:00|4975.2|4971.2|5002|4998|5013.7|5009.7|4972.8|4968.8|0
1604880000000|2020-11-09 00:00:00|5002.3|4998.3|5032.2|5029.2|5034|5031|4997.5|4993.5|0
1604883600000|2020-11-09 01:00:00|5032.3|5029.3|5031.2|5028.2|5043.8|5040.8|5027.3|5024.3|0
1604887200000|2020-11-09 02:00:00|5031.1|5028.1|5038|5035|5038.8|5035.8|5029.5|5026.5|0
1604890800000|2020-11-09 03:00:00|5038.1|5035.1|5046.1|5043.1|5046.2|5043.2|5032.4|5029.4|0
1604894400000|2020-11-09 04:00:00|5046.2|5043.2|5049.3|5046.3|5053.6|5050.6|5044.1|5041.1|0
1604898000000|2020-11-09 05:00:00|5049.5|5046.5|5045.3|5042.3|5053.1|5050.1|5041.9|5038.9|0
1604901600000|2020-11-09 06:00:00|5044.8|5041.8|5038.2|5035.2|5046.5|5043.5|5036.7|5033.7|0
1604905200000|2020-11-09 07:00:00|5039.4|5036.4|5034.4|5032.4|5050.9|5048.9|5027.2|5025.2|4221
1604908800000|2020-11-09 08:00:00|5033.9|5032.9|5035.5|5034.5|5054.2|5053.2|5020.2|5019.2|10865
1604912400000|2020-11-09 09:00:00|5035.3|5034.3|5032.3|5031.3|5047.8|5046.8|5026.8|5025.8|6541
1604916000000|2020-11-09 10:00:00|5032.5|5031.5|5042|5041|5043.8|5042.8|5030.8|5029.8|4248
1604919600000|2020-11-09 11:00:00|5042.3|5041.3|5241|5240|5270.5|5269.5|5029.8|5028.8|29844
1604923200000|2020-11-09 12:00:00|5239.3|5238.3|5300.5|5299.5|5361.3|5360.3|5211.5|5210.5|47341
1604926800000|2020-11-09 13:00:00|5300|5299|5336.7|5335.7|5360.2|5359.2|5290.5|5289.5|22729
1604930400000|2020-11-09 14:00:00|5337|5336|5345|5344|5388.7|5387.7|5329.5|5328.5|18108
1604934000000|2020-11-09 15:00:00|5344.7|5343.7|5324.3|5323.3|5378.2|5377.2|5305|5304|18819
1604937600000|2020-11-09 16:00:00|5324.5|5323.5|5323.5|5321.5|5350|5348|5311.5|5310.5|22771
1604941200000|2020-11-09 17:00:00|5324.3|5322.3|5335.3|5333.3|5335.3|5333.3|5320.5|5318.5|8454
1604944800000|2020-11-09 18:00:00|5335|5333|5331|5329|5344.5|5342.5|5326.8|5324.8|2099
1604948400000|2020-11-09 19:00:00|5330.8|5328.8|5314|5312|5332.3|5330.3|5305.3|5303.3|2652
1604952000000|2020-11-09 20:00:00|5314.3|5312.3|5279|5277|5322|5320|5278.5|5276.5|2783
1604955600000|2020-11-09 21:00:00|5282.3|5278.3|5287.3|5283.3|5302.5|5298.5|5280.6|5276.6|0
1604959200000|2020-11-09 22:00:00|5286.9|5282.9|5290.8|5286.8|5291.2|5287.2|5285.3|5281.3|0
1604962800000|2020-11-09 23:00:00|5291.4|5287.4|5292.3|5288.3|5309.9|5305.9|5290|5286|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5271.6|5268.6|5298.3|5294.3|5253.5|5250.5|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5278.3|5275.3|5285.8|5282.8|5267|5264|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5244.6|5241.6|5294.6|5291.6|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5235.9|5232.9|5249.8|5246.8|5225.2|5222.2|0
1604980800000|2020-11-10 04:00:00|5236|5233|5228.9|5225.9|5241.1|5238.1|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5250|5247|5261.8|5258.8|5227.4|5224.4|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5275.1|5272.1|5285.6|5282.6|5244.4|5241.4|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5322.8|5320.8|5365|5363|5275.2|5272.2|5827
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359.5|5358.5|5377|5376|5322.3|5321.3|19328
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5403.8|5402.8|5415.8|5414.8|5357.8|5356.8|13102
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5379.5|5378.5|5409.8|5408.8|5374.8|5373.8|12528
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5397|5396|5411|5410|5373.3|5372.3|7995
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389.3|5388.3|5401|5400|5375.8|5374.8|4805
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5397.5|5396.5|5398.3|5397.3|5374.3|5373.3|5021
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5434.5|5433.5|5435.5|5434.5|5390.5|5389.5|11282
1605020400000|2020-11-10 15:00:00|5435|5434|5413.7|5412.7|5441.2|5440.2|5407.4|5406.4|13869
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5423.7|5421.7|5440.4|5438.9|5412.2|5411.2|18277
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.4|5428.4|5439.9|5437.9|5422.4|5420.4|2301
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.9|5429.9|5434.2|5432.2|5412.7|5410.7|1067
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5430.9|5428.9|5433.9|5431.9|5420.2|5418.2|1156
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5424.2|5422.2|5438.4|5436.4|5418.2|5416.2|1218
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5428.9|5424.9|5433|5429|5424.2|5420.2|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5427.8|5423.8|5429.2|5425.2|5426.9|5422.9|0
1605049200000|2020-11-10 23:00:00|5428|5424|5417.5|5413.5|5438|5434|5413.7|5409.7|0
1605052800000|2020-11-11 00:00:00|5417.4|5413.4|5401.8|5398.8|5421.9|5417.9|5401.5|5398.5|0
1605056400000|2020-11-11 01:00:00|5401.7|5398.7|5409.3|5406.3|5409.3|5406.3|5395.1|5392.1|0
1605060000000|2020-11-11 02:00:00|5409.4|5406.4|5417.9|5414.9|5425.6|5422.6|5407.8|5404.8|0
1605063600000|2020-11-11 03:00:00|5418|5415|5416.8|5413.8|5426.7|5423.7|5411.1|5408.1|0
1605067200000|2020-11-11 04:00:00|5417|5414|5421|5418|5422.5|5419.5|5410.9|5407.9|0
1605070800000|2020-11-11 05:00:00|5421.1|5418.1|5423.1|5420.1|5425.7|5422.7|5413.5|5410.5|0
1605074400000|2020-11-11 06:00:00|5423|5420|5432.3|5429.3|5443.2|5440.2|5420.4|5417.4|0
1605078000000|2020-11-11 07:00:00|5432.7|5429.7|5430.9|5428.9|5468.2|5466.2|5421.2|5419.2|3754
1605081600000|2020-11-11 08:00:00|5430.4|5429.4|5437|5436|5465.4|5464.4|5407.9|5406.9|12130
1605085200000|2020-11-11 09:00:00|5438|5437|5437|5436|5447.8|5446.8|5424.5|5423.5|5922
1605088800000|2020-11-11 10:00:00|5436.8|5435.8|5447|5446|5454|5453|5431|5430|4806
1605092400000|2020-11-11 11:00:00|5447.3|5446.3|5442|5441|5454.8|5453.8|5436.3|5435.3|5117
1605096000000|2020-11-11 12:00:00|5441.8|5440.8|5452.7|5451.7|5455.2|5454.2|5434|5433|3407
1605099600000|2020-11-11 13:00:00|5452.4|5451.4|5443.9|5442.9|5458.4|5457.4|5437.7|5436.7|6173
1605103200000|2020-11-11 14:00:00|5443.7|5442.7|5440.9|5439.9|5454.7|5453.7|5432.4|5431.4|5898
1605106800000|2020-11-11 15:00:00|5441.2|5440.2|5453.4|5452.4|5453.9|5452.9|5430.9|5429.9|6124
1605110400000|2020-11-11 16:00:00|5453.2|5452.2|5447.9|5445.9|5458.7|5457.7|5442.7|5441.7|9892
1605114000000|2020-11-11 17:00:00|5447.7|5445.7|5451.4|5449.4|5454.2|5452.2|5444.4|5442.4|1360
1605117600000|2020-11-11 18:00:00|5451.7|5449.7|5442.4|5440.4|5452.7|5450.7|5441.9|5439.9|720
1605121200000|2020-11-11 19:00:00|5442.7|5440.7|5430.7|5428.7|5447.2|5445.2|5423.7|5421.7|797
1605124800000|2020-11-11 20:00:00|5431.2|5429.2|5449.2|5447.2|5449.4|5447.4|5423.4|5421.4|912
1605128400000|2020-11-11 21:00:00|5446.9|5442.9|5452.8|5448.8|5457|5453|5446.1|5442.1|0
1605132000000|2020-11-11 22:00:00|5452.7|5448.7|5454.1|5450.1|5454.3|5450.3|5452.3|5448.3|0
1605135600000|2020-11-11 23:00:00|5454.3|5450.3|5443.7|5439.7|5454.3|5450.3|5443.1|5439.1|0
1605139200000|2020-11-12 00:00:00|5443.5|5439.5|5430.4|5427.4|5445.4|5441.4|5426.3|5423.3|0
1605142800000|2020-11-12 01:00:00|5429.7|5426.7|5424.4|5421.4|5433.8|5430.8|5421.1|5418.1|0
1605146400000|2020-11-12 02:00:00|5424.5|5421.5|5423.8|5420.8|5427.4|5424.4|5416.1|5413.1|0
1605150000000|2020-11-12 03:00:00|5423.7|5420.7|5403.3|5400.3|5426.3|5423.3|5400.4|5397.4|0
1605153600000|2020-11-12 04:00:00|5403.4|5400.4|5402.2|5399.2|5409.5|5406.5|5398.8|5395.8|0
1605157200000|2020-11-12 05:00:00|5401.9|5398.9|5416|5413|5420.3|5417.3|5400.8|5397.8|0
1605160800000|2020-11-12 06:00:00|5415.9|5412.9|5411.1|5408.1|5419.1|5416.1|5404.9|5401.9|0
1605164400000|2020-11-12 07:00:00|5411.6|5407.6|5399.4|5397.4|5417.7|5415.7|5396.7|5394.7|3216
1605168000000|2020-11-12 08:00:00|5398.9|5397.9|5390.1|5389.1|5424.2|5423.2|5388.4|5387.4|11450
1605171600000|2020-11-12 09:00:00|5390.4|5389.4|5410.6|5409.6|5416.6|5415.6|5387.9|5386.9|4958
1605175200000|2020-11-12 10:00:00|5411.1|5410.1|5406.6|5405.6|5415.4|5414.4|5401.4|5400.4|5666
1605178800000|2020-11-12 11:00:00|5406.9|5405.9|5391.9|5390.9|5414.4|5413.4|5391.1|5390.1|3953
1605182400000|2020-11-12 12:00:00|5392.6|5391.6|5360.6|5359.6|5393.9|5392.9|5358.9|5357.9|7932
1605186000000|2020-11-12 13:00:00|5360.9|5359.9|5363.4|5362.4|5369.1|5368.1|5353.1|5352.1|4114
1605189600000|2020-11-12 14:00:00|5363.9|5362.9|5370.1|5369.1|5370.4|5369.4|5348.6|5347.6|6478
1605193200000|2020-11-12 15:00:00|5369.1|5368.1|5375.7|5374.7|5384.5|5383.5|5366.4|5365.4|8458
1605196800000|2020-11-12 16:00:00|5375.5|5374.5|5364.7|5362.7|5377|5376|5355.7|5353.7|12154
1605200400000|2020-11-12 17:00:00|5364.5|5362.5|5340.2|5338.2|5370|5368|5330.5|5328.5|2497
1605204000000|2020-11-12 18:00:00|5339.7|5337.7|5343.5|5341.5|5343.7|5341.7|5329.7|5327.7|1399
1605207600000|2020-11-12 19:00:00|5343.7|5341.7|5323.5|5321.5|5347|5345|5321.5|5319.5|862
1605211200000|2020-11-12 20:00:00|5323.7|5321.7|5329.7|5327.7|5333.7|5331.7|5315.2|5313.2|1409
1605214800000|2020-11-12 21:00:00|5330.2|5326.2|5337.4|5333.4|5348.2|5344.2|5330.2|5326.2|0
1605218400000|2020-11-12 22:00:00|5337.5|5333.5|5337.5|5333.5|5338.3|5334.3|5336.4|5332.4|0
1605222000000|2020-11-12 23:00:00|5337.4|5333.4|5331.8|5327.8|5338.6|5334.6|5329.7|5325.7|0
1605225600000|2020-11-13 00:00:00|5331.9|5327.9|5322.5|5319.5|5343.9|5340.9|5322.5|5319.5|0
1605229200000|2020-11-13 01:00:00|5323.9|5320.9|5318.2|5315.2|5332.9|5329.9|5315.9|5312.9|0
1605232800000|2020-11-13 02:00:00|5318.1|5315.1|5328|5325|5331|5328|5313.6|5310.6|0
1605236400000|2020-11-13 03:00:00|5328.1|5325.1|5328|5325|5332.3|5329.3|5323.4|5320.4|0
1605240000000|2020-11-13 04:00:00|5328.5|5325.5|5337.9|5334.9|5343.9|5340.9|5325.5|5322.5|0
1605243600000|2020-11-13 05:00:00|5337.8|5334.8|5336.7|5333.7|5341.9|5338.9|5332.7|5329.7|0
1605247200000|2020-11-13 06:00:00|5336.9|5333.9|5343.2|5340.2|5350.3|5347.3|5335.8|5332.8|0
1605250800000|2020-11-13 07:00:00|5343.1|5340.1|5346|5344|5349.7|5347.7|5330.7|5328.7|2607
1605254400000|2020-11-13 08:00:00|5346.7|5344.7|5366.7|5365.7|5380.5|5379.5|5342|5341|7606
1605258000000|2020-11-13 09:00:00|5366.5|5365.5|5394|5393|5395.7|5394.7|5365|5364|4508
1605261600000|2020-11-13 10:00:00|5393.7|5392.7|5408.2|5407.2|5411|5410|5386.7|5385.7|4916
1605265200000|2020-11-13 11:00:00|5408.5|5407.5|5385.7|5384.7|5410|5409|5379|5378|3706
1605268800000|2020-11-13 12:00:00|5386.2|5385.2|5371.2|5370.2|5387.5|5386.5|5370.2|5369.2|2500
1605272400000|2020-11-13 13:00:00|5371.5|5370.5|5383.5|5382.5|5384.5|5383.5|5366|5365|2748
1605276000000|2020-11-13 14:00:00|5382.2|5381.2|5395.7|5394.7|5396|5395|5369.5|5368.5|5219
1605279600000|2020-11-13 15:00:00|5395.5|5394.5|5387.3|5386.3|5395.7|5394.7|5377.8|5376.8|5638
1605283200000|2020-11-13 16:00:00|5387.5|5386.5|5386.3|5384.3|5398.3|5397.3|5376.8|5374.8|14325
1605286800000|2020-11-13 17:00:00|5386.5|5384.5|5392.3|5390.3|5394.8|5392.8|5383.5|5381.5|1437
1605290400000|2020-11-13 18:00:00|5392.5|5390.5|5395|5393|5398.3|5396.3|5389|5387|1691
1605294000000|2020-11-13 19:00:00|5394.5|5392.5|5402.3|5400.3|5404.5|5402.5|5391.3|5389.3|789
1605297600000|2020-11-13 20:00:00|5402|5400|5407|5405|5411.5|5409.5|5393|5391|1116
1605481200000|2020-11-15 23:00:00|5410.5|5406.5|5442.1|5438.1|5445.6|5441.6|5410.5|5406.5|0
1605484800000|2020-11-16 00:00:00|5441.9|5437.9|5438.1|5435.1|5443.6|5440.6|5431.8|5428.7|0
1605488400000|2020-11-16 01:00:00|5438.2|5435.2|5424.1|5421.1|5447.8|5444.8|5419.6|5416.6|0
1605492000000|2020-11-16 02:00:00|5424.2|5421.2|5433.8|5430.8|5438.4|5435.4|5424.2|5421.2|0
1605495600000|2020-11-16 03:00:00|5433.9|5430.9|5436.4|5433.4|5438.5|5435.5|5431|5428|0
1605499200000|2020-11-16 04:00:00|5436.3|5433.3|5448.6|5445.6|5448.6|5445.6|5436.3|5433.3|0
1605502800000|2020-11-16 05:00:00|5449.1|5446.1|5454|5451|5454.1|5451.1|5448|5445|0
1605506400000|2020-11-16 06:00:00|5453.7|5450.7|5453.4|5450.4|5455.8|5452.8|5445.4|5442.4|0
1605510000000|2020-11-16 07:00:00|5452.8|5449.8|5437|5435|5452.8|5449.8|5437|5435|2808
1605513600000|2020-11-16 08:00:00|5436.5|5435.5|5416|5415|5443.3|5442.3|5402|5401|12365
1605517200000|2020-11-16 09:00:00|5415.8|5414.8|5449.3|5448.3|5449.8|5448.8|5415.8|5414.8|9471
1605520800000|2020-11-16 10:00:00|5449.5|5448.5|5440.5|5439.5|5452.8|5451.8|5436|5435|12451
1605524400000|2020-11-16 11:00:00|5440.3|5439.3|5504.3|5503.3|5511.5|5510.5|5437.3|5436.3|11931
1605528000000|2020-11-16 12:00:00|5504.5|5503.5|5494.2|5493.2|5521.5|5520.5|5492.5|5491.5|24062
1605531600000|2020-11-16 13:00:00|5494.5|5493.5|5497.5|5496.5|5511|5510|5488.5|5487.5|32224
1605535200000|2020-11-16 14:00:00|5497.2|5496.2|5481|5480|5510.5|5509.5|5470.5|5469.5|10254
1605538800000|2020-11-16 15:00:00|5481.5|5480.5|5490.8|5489.8|5493.3|5492.3|5467.5|5466.5|13088
1605542400000|2020-11-16 16:00:00|5490.5|5489.5|5473.5|5471.5|5491.5|5490.5|5465.3|5463.3|13243
1605546000000|2020-11-16 17:00:00|5473.8|5471.8|5462.8|5460.8|5478|5476|5456.8|5454.8|1684
1605549600000|2020-11-16 18:00:00|5462.5|5460.5|5455.5|5453.5|5463.5|5461.5|5446|5444|1073
1605553200000|2020-11-16 19:00:00|5455.8|5453.8|5463.8|5461.8|5468|5466|5452.8|5450.8|709
1605556800000|2020-11-16 20:00:00|5464|5462|5482|5480|5482|5480|5457|5455|653
1605560400000|2020-11-16 21:00:00|5482.7|5478.7|5487.9|5483.9|5492.5|5488.5|5482.6|5478.6|0
1605564000000|2020-11-16 22:00:00|5487.8|5483.8|5487.8|5483.8|5489.3|5485.3|5487.5|5483.5|0
1605567600000|2020-11-16 23:00:00|5487.3|5483.3|5482.4|5478.4|5490|5486|5481.4|5477.4|0
1605571200000|2020-11-17 00:00:00|5482.1|5478.1|5466.5|5463.5|5482.4|5478.9|5460.7|5457.7|0
1605574800000|2020-11-17 01:00:00|5466.3|5463.3|5453.2|5450.2|5468.9|5465.9|5451.6|5448.6|0
1605578400000|2020-11-17 02:00:00|5453.3|5450.3|5457.1|5454.1|5464|5461|5452.7|5449.7|0
1605582000000|2020-11-17 03:00:00|5457.2|5454.2|5461.8|5458.8|5465.5|5462.5|5457.2|5454.2|0
1605585600000|2020-11-17 04:00:00|5461.7|5458.7|5455.9|5452.9|5461.8|5458.8|5451.5|5448.5|0
1605589200000|2020-11-17 05:00:00|5456|5453|5449.9|5446.9|5456|5453|5449.5|5446.5|0
1605592800000|2020-11-17 06:00:00|5450|5447|5466.9|5463.9|5468.4|5465.4|5448.5|5445.5|0
1605596400000|2020-11-17 07:00:00|5467.4|5463.4|5471|5469|5475|5473|5461.8|5459.8|2182
1605600000000|2020-11-17 08:00:00|5470.5|5469.5|5454.5|5453.5|5481.8|5480.8|5451.3|5450.3|27415
1605603600000|2020-11-17 09:00:00|5454.8|5453.8|5465.5|5464.5|5470.8|5469.8|5452.3|5451.3|18018
1605607200000|2020-11-17 10:00:00|5465.8|5464.8|5465.8|5464.8|5472.3|5471.3|5458.5|5457.5|23352
1605610800000|2020-11-17 11:00:00|5465.5|5464.5|5457.5|5456.5|5465.5|5464.5|5444.8|5443.8|23507
1605614400000|2020-11-17 12:00:00|5457.3|5456.3|5455.1|5454.1|5460.8|5459.8|5449.5|5448.5|16508
1605618000000|2020-11-17 13:00:00|5455.4|5454.4|5454.9|5453.9|5456.9|5455.9|5441.1|5440.1|10512
1605621600000|2020-11-17 14:00:00|5454.6|5453.6|5446.4|5445.4|5465.4|5464.4|5445.6|5444.6|15901
1605625200000|2020-11-17 15:00:00|5446.1|5445.1|5479.3|5478.3|5483.3|5482.3|5446.1|5445.1|6913
1605628800000|2020-11-17 16:00:00|5479|5478|5489|5487|5494|5492|5474.3|5473.3|18759
1605632400000|2020-11-17 17:00:00|5489.3|5487.3|5490.5|5488.5|5497.8|5495.8|5486.3|5484.3|4492
1605636000000|2020-11-17 18:00:00|5490.3|5488.3|5492.8|5490.8|5496.5|5494.5|5488.5|5486.5|1903
1605639600000|2020-11-17 19:00:00|5493|5491|5501.5|5499.5|5506|5504|5492.5|5490.5|890
1605643200000|2020-11-17 20:00:00|5501.3|5499.3|5494.3|5492.3|5501.8|5499.8|5483|5481|1288
1605646800000|2020-11-17 21:00:00|5497.4|5493.4|5491.8|5487.8|5503.8|5499.8|5491.1|5487.1|0
1605650400000|2020-11-17 22:00:00|5491.9|5487.9|5493.3|5489.3|5493.9|5489.9|5491.7|5487.7|0
1605654000000|2020-11-17 23:00:00|5493.6|5489.6|5501.1|5497.1|5504.2|5500.2|5489.6|5485.6|0
1605657600000|2020-11-18 00:00:00|5501|5497|5481.8|5478.8|5502.2|5498.2|5472.5|5469.5|0
1605661200000|2020-11-18 01:00:00|5481.9|5478.9|5481.3|5478.3|5489.4|5486.4|5477.1|5474.1|0
1605664800000|2020-11-18 02:00:00|5480.4|5477.4|5485.3|5482.3|5485.5|5482.5|5477.5|5474.5|0
1605668400000|2020-11-18 03:00:00|5485|5482|5489.4|5486.4|5491|5488|5480.6|5477.6|0
1605672000000|2020-11-18 04:00:00|5489.9|5486.9|5487.5|5484.5|5491|5488|5484.6|5481.6|0
1605675600000|2020-11-18 05:00:00|5487.6|5484.6|5483.5|5480.5|5492.3|5489.3|5475.1|5472.1|0
1605679200000|2020-11-18 06:00:00|5482.8|5479.8|5475.1|5472.1|5486.6|5483.6|5470.3|5467.3|0
1605682800000|2020-11-18 07:00:00|5474.9|5471.9|5474.3|5472.3|5484.5|5482.5|5469.5|5467.5|2887
1605686400000|2020-11-18 08:00:00|5473.8|5472.8|5478.5|5477.5|5486|5485|5451.8|5450.8|15060
1605690000000|2020-11-18 09:00:00|5478.8|5477.8|5490.3|5489.3|5494.8|5493.8|5476.5|5475.5|15507
1605693600000|2020-11-18 10:00:00|5490.5|5489.5|5489.3|5488.3|5503|5502|5487.3|5486.3|13806
1605697200000|2020-11-18 11:00:00|5489|5488|5503.8|5502.8|5517.5|5516.5|5486.5|5485.5|10058
1605700800000|2020-11-18 12:00:00|5504.5|5503.5|5514.3|5513.3|5521.3|5520.3|5502.8|5501.8|10284
1605704400000|2020-11-18 13:00:00|5513.8|5512.8|5515.5|5514.5|5517.3|5516.3|5506.3|5505.3|5614
1605708000000|2020-11-18 14:00:00|5515.3|5514.3|5508.5|5507.5|5518.3|5517.3|5499.8|5498.8|11709
1605711600000|2020-11-18 15:00:00|5508.3|5507.3|5505.9|5504.9|5521.7|5520.7|5505.9|5504.9|16066
1605715200000|2020-11-18 16:00:00|5506.2|5505.2|5517.4|5515.4|5518.2|5516.2|5505.9|5504.9|11009
1605718800000|2020-11-18 17:00:00|5517.7|5515.7|5510.9|5508.9|5520.9|5518.9|5510.4|5508.4|1518
1605722400000|2020-11-18 18:00:00|5510.7|5508.7|5505.4|5503.4|5516.4|5514.4|5501.2|5499.2|710
1605726000000|2020-11-18 19:00:00|5505.2|5503.2|5496.4|5494.4|5507.7|5505.7|5489.4|5487.4|665
1605729600000|2020-11-18 20:00:00|5496.7|5494.7|5469.7|5467.7|5501.2|5499.2|5468.7|5466.7|1723
1605733200000|2020-11-18 21:00:00|5470.4|5468.4|5472.1|5468.1|5478.9|5474.9|5466.1|5462.1|7
1605736800000|2020-11-18 22:00:00|5472.5|5468.5|5473.5|5469.5|5473.6|5469.6|5472|5468|0
1605740400000|2020-11-18 23:00:00|5473.8|5469.8|5477.3|5473.3|5484.5|5480.5|5473.8|5469.8|0
1605744000000|2020-11-19 00:00:00|5477.5|5473.5|5472|5469|5481.3|5477.3|5470|5467|0
1605747600000|2020-11-19 01:00:00|5472.3|5469.3|5481.7|5478.7|5484.7|5481.7|5470.5|5467.5|0
1605751200000|2020-11-19 02:00:00|5481.6|5478.6|5474.7|5471.7|5483.2|5480.2|5471|5468|0
1605754800000|2020-11-19 03:00:00|5474.4|5471.4|5472.5|5469.5|5477|5474|5466.1|5463.1|0
1605758400000|2020-11-19 04:00:00|5473|5470|5472.5|5469.5|5477.1|5474.1|5472.4|5469.4|0
1605762000000|2020-11-19 05:00:00|5472.4|5469.4|5477|5474|5482.8|5479.8|5470.9|5467.9|0
1605765600000|2020-11-19 06:00:00|5477.3|5474.3|5491|5488|5492.5|5489.5|5475.3|5472.3|0
1605769200000|2020-11-19 07:00:00|5490.8|5487.8|5463.9|5461.9|5492|5489|5463.9|5461.9|2368
1605772800000|2020-11-19 08:00:00|5463.4|5462.4|5457|5456|5488.2|5487.2|5457|5456|8917
1605776400000|2020-11-19 09:00:00|5457.3|5456.3|5464.8|5463.8|5474.5|5473.5|5452|5451|4389
1605780000000|2020-11-19 10:00:00|5464.5|5463.5|5465.5|5464.5|5470.5|5469.5|5449|5448|3006
1605783600000|2020-11-19 11:00:00|5465.8|5464.8|5471.3|5470.3|5472.8|5471.8|5461.8|5460.8|1797
1605787200000|2020-11-19 12:00:00|5471.5|5470.5|5478.8|5477.8|5481.5|5480.5|5470.3|5469.3|1778
1605790800000|2020-11-19 13:00:00|5478.5|5477.5|5477.3|5476.3|5483|5482|5471.5|5470.5|20314
1605794400000|2020-11-19 14:00:00|5477|5476|5489.3|5488.3|5491.3|5490.3|5467.5|5466.5|4454
1605798000000|2020-11-19 15:00:00|5489|5488|5480.2|5479.2|5490.8|5489.8|5472|5471|7617
1605801600000|2020-11-19 16:00:00|5480.5|5479.5|5477.5|5475.5|5482|5480|5464|5462|10202
1605805200000|2020-11-19 17:00:00|5477.7|5475.7|5471.5|5469.5|5481|5479|5469.2|5467.2|1272
1605808800000|2020-11-19 18:00:00|5471.7|5469.7|5485|5483|5487.2|5485.2|5471.7|5469.7|398
1605812400000|2020-11-19 19:00:00|5485.2|5483.2|5493|5491|5496.7|5494.7|5482.5|5480.5|440
1605816000000|2020-11-19 20:00:00|5492.7|5490.7|5501.2|5499.2|5501.2|5499.2|5488.5|5486.5|612
1605819600000|2020-11-19 21:00:00|5500.2|5496.2|5474.4|5470.4|5501.4|5497.4|5472.7|5468.7|0
1605823200000|2020-11-19 22:00:00|5474.3|5470.3|5476.7|5472.7|5478.1|5474.1|5472.5|5468.5|0
1605826800000|2020-11-19 23:00:00|5476|5472|5461|5457|5476|5472|5455.5|5451.5|0
1605830400000|2020-11-20 00:00:00|5461.4|5457.4|5473|5470|5479.9|5476.9|5461.4|5457.4|0
1605834000000|2020-11-20 01:00:00|5473.6|5470.6|5474.9|5471.9|5479.6|5476.6|5470.2|5467.2|0
1605837600000|2020-11-20 02:00:00|5475|5472|5474|5471|5476.5|5473.5|5468.8|5465.8|0
1605841200000|2020-11-20 03:00:00|5473.5|5470.5|5471.4|5468.4|5478.8|5475.8|5468.4|5465.4|0
1605844800000|2020-11-20 04:00:00|5471.2|5468.2|5476.2|5473.2|5480.5|5477.5|5469.8|5466.8|0
1605848400000|2020-11-20 05:00:00|5476.3|5473.3|5477.5|5474.5|5477.8|5474.8|5472.9|5469.9|0
1605852000000|2020-11-20 06:00:00|5477.4|5474.4|5475.3|5472.3|5478.2|5475.2|5472.2|5469.2|0
1605855600000|2020-11-20 07:00:00|5475.4|5472.4|5464.7|5462.7|5475.7|5473.7|5461.5|5459.5|2146
1605859200000|2020-11-20 08:00:00|5464.2|5463.2|5498|5497|5502.5|5501.5|5459.7|5458.7|6652
1605862800000|2020-11-20 09:00:00|5498.2|5497.2|5499.5|5498.5|5505.5|5504.5|5490.5|5489.5|3408
1605866400000|2020-11-20 10:00:00|5499.2|5498.2|5515.2|5514.2|5525|5524|5498|5497|7129
1605870000000|2020-11-20 11:00:00|5515|5514|5506|5505|5516.2|5515.2|5502.2|5501.2|4277
1605873600000|2020-11-20 12:00:00|5505.7|5504.7|5496.7|5495.7|5506|5505|5491.2|5490.2|3466
1605877200000|2020-11-20 13:00:00|5496.2|5495.2|5488.9|5487.9|5502.9|5501.9|5485.7|5484.7|4136
1605880800000|2020-11-20 14:00:00|5489.2|5488.2|5492.2|5491.2|5499.2|5498.2|5482.7|5481.7|6807
1605884400000|2020-11-20 15:00:00|5492.4|5491.4|5490.4|5489.4|5496.2|5495.2|5481.4|5480.4|6504
1605888000000|2020-11-20 16:00:00|5490.6|5489.6|5496.9|5494.9|5503.4|5501.4|5490.4|5489.1|9055
1605891600000|2020-11-20 17:00:00|5496.4|5494.4|5501.1|5499.1|5501.6|5499.6|5493.4|5491.4|1735
1605895200000|2020-11-20 18:00:00|5500.9|5498.9|5500.1|5498.1|5504.6|5502.6|5496.9|5494.9|655
1605898800000|2020-11-20 19:00:00|5500.4|5498.4|5503.9|5501.9|5508.6|5506.6|5497.4|5495.4|460
1605902400000|2020-11-20 20:00:00|5504.1|5502.1|5502.4|5500.4|5510.6|5508.6|5493.9|5491.9|801
1605906000000|2020-11-20 21:00:00|5503.7|5499.7|5498.1|5494.1|5503.7|5499.7|5486.1|5482.1|0
1606086000000|2020-11-22 23:00:00|5490.3|5486.3|5507.3|5503.3|5507.7|5503.7|5490.1|5486.1|0
1606089600000|2020-11-23 00:00:00|5507|5503|5521.1|5518.1|5521.6|5518.6|5505.1|5501.1|0
1606093200000|2020-11-23 01:00:00|5521|5518|5516|5513|5522.7|5519.7|5513|5510|0
1606096800000|2020-11-23 02:00:00|5515.5|5512.5|5517.9|5514.9|5518.1|5515.1|5512.1|5509.1|0
1606100400000|2020-11-23 03:00:00|5517.6|5514.6|5515.9|5512.9|5518.1|5515.1|5514.4|5511.4|0
1606104000000|2020-11-23 04:00:00|5516|5513|5514.3|5511.3|5517.4|5514.4|5511.4|5508.4|0
1606107600000|2020-11-23 05:00:00|5513.8|5510.8|5520.5|5517.5|5522.6|5519.6|5512.9|5509.9|0
1606111200000|2020-11-23 06:00:00|5521|5518|5524.6|5521.6|5525.4|5522.4|5518.6|5515.6|0
1606114800000|2020-11-23 07:00:00|5524.7|5521.7|5541.6|5539.6|5543.6|5541.6|5522.4|5520.4|2402
1606118400000|2020-11-23 08:00:00|5541.4|5539.4|5544.8|5543.8|5557.4|5556.4|5533.9|5532.9|8276
1606122000000|2020-11-23 09:00:00|5545.1|5544.1|5536.6|5535.6|5549.8|5548.8|5532.1|5531.1|3665
1606125600000|2020-11-23 10:00:00|5536.8|5535.8|5529.8|5528.8|5542.1|5541.1|5527.1|5526.1|3223
1606129200000|2020-11-23 11:00:00|5530.1|5529.1|5521.3|5520.3|5532.6|5531.6|5514.8|5513.8|2982
1606132800000|2020-11-23 12:00:00|5521.1|5520.1|5522.1|5521.1|5523.9|5522.9|5511.6|5510.6|2546
1606136400000|2020-11-23 13:00:00|5521.9|5520.9|5514.1|5513.1|5523.4|5522.4|5502.6|5501.6|4318
1606140000000|2020-11-23 14:00:00|5514.4|5513.4|5506.4|5505.4|5518.9|5517.9|5502.9|5501.9|4471
1606143600000|2020-11-23 15:00:00|5506.6|5505.6|5518.8|5517.8|5520.6|5519.6|5506.4|5505.4|3803
1606147200000|2020-11-23 16:00:00|5519.1|5518.1|5501.6|5499.6|5520.1|5519.1|5491.1|5489.1|9211
1606150800000|2020-11-23 17:00:00|5501.8|5499.8|5510.3|5508.3|5510.6|5508.6|5495.8|5493.8|836
1606154400000|2020-11-23 18:00:00|5510.6|5508.6|5512.3|5510.3|5513.8|5511.8|5507.3|5505.3|371
1606158000000|2020-11-23 19:00:00|5512.6|5510.6|5526.6|5524.6|5526.6|5524.6|5504.3|5502.3|748
1606161600000|2020-11-23 20:00:00|5526.8|5524.8|5511.3|5509.3|5532.3|5530.3|5504.3|5502.3|926
1606165200000|2020-11-23 21:00:00|5510.8|5506.8|5509|5505|5511.1|5507.1|5504.7|5500.7|0
1606168800000|2020-11-23 22:00:00|5508.5|5504.5|5510.9|5506.9|5511.6|5507.6|5508.4|5504.4|0
1606172400000|2020-11-23 23:00:00|5511.2|5507.2|5530.3|5526.3|5539.2|5535.2|5508.4|5504.4|0
1606176000000|2020-11-24 00:00:00|5530.2|5526.2|5529.8|5526.8|5534.3|5531.3|5523.3|5520.3|0
1606179600000|2020-11-24 01:00:00|5530.4|5527.4|5530.5|5527.5|5540.6|5537.6|5528.9|5525.9|0
1606183200000|2020-11-24 02:00:00|5530.6|5527.6|5539.6|5536.6|5541.2|5538.2|5530.6|5527.6|0
1606186800000|2020-11-24 03:00:00|5539.7|5536.7|5543|5540|5544.5|5541.5|5535.2|5532.2|0
1606190400000|2020-11-24 04:00:00|5543.3|5540.3|5545.7|5542.7|5546|5543|5541.3|5538.3|0
1606194000000|2020-11-24 05:00:00|5545.8|5542.8|5537|5534|5547.2|5544.2|5535|5532|0
1606197600000|2020-11-24 06:00:00|5536.9|5533.9|5541.2|5538.2|5542.5|5539.5|5535.4|5532.4|0
1606201200000|2020-11-24 07:00:00|5541.1|5538.1|5544.8|5542.8|5548.6|5546.6|5537.3|5535.3|2034
1606204800000|2020-11-24 08:00:00|5543.8|5543.3|5546.3|5545.3|5557.1|5556.1|5534.8|5533.8|7315
1606208400000|2020-11-24 09:00:00|5546.5|5545.5|5560.8|5559.8|5567.3|5566.3|5542.3|5541.3|4448
1606212000000|2020-11-24 10:00:00|5561|5560|5563.8|5562.8|5566|5565|5556.3|5555.3|4152
1606215600000|2020-11-24 11:00:00|5563.3|5562.3|5565.5|5564.5|5573.5|5572.5|5560.8|5559.8|3462
1606219200000|2020-11-24 12:00:00|5565.8|5564.8|5569.1|5568.1|5570.6|5569.6|5552|5551|4697
1606222800000|2020-11-24 13:00:00|5568.8|5567.8|5561.3|5560.3|5575.6|5574.6|5561.1|5560.1|3706
1606226400000|2020-11-24 14:00:00|5561.6|5560.6|5558.1|5557.1|5563.6|5562.6|5552.1|5551.1|5312
1606230000000|2020-11-24 15:00:00|5557.8|5556.8|5553.8|5552.8|5563.8|5562.8|5551.8|5550.8|6273
1606233600000|2020-11-24 16:00:00|5554|5553|5565.3|5563.3|5571.3|5569.3|5549.5|5548.5|13323
1606237200000|2020-11-24 17:00:00|5565.8|5563.8|5570.5|5568.5|5572.3|5570.3|5561.3|5559.3|1507
1606240800000|2020-11-24 18:00:00|5570.8|5568.8|5573|5571|5580.3|5578.3|5570.5|5568.5|1414
1606244400000|2020-11-24 19:00:00|5573.3|5571.3|5575|5573|5575|5573|5567.5|5565.5|1238
1606248000000|2020-11-24 20:00:00|5574.8|5572.8|5578.5|5576.5|5578.8|5576.8|5569.8|5567.8|1115
1606251600000|2020-11-24 21:00:00|5579.4|5575.4|5583.3|5579.3|5585.3|5581.3|5577.5|5573.5|0
1606255200000|2020-11-24 22:00:00|5583.1|5579.1|5583.5|5579.5|5585.4|5581.4|5582.7|5578.7|0
1606258800000|2020-11-24 23:00:00|5583.7|5579.7|5591.8|5587.8|5593|5589|5580.7|5576.7|0
1606262400000|2020-11-25 00:00:00|5591.7|5587.7|5591.3|5588.3|5602.1|5598.1|5586|5583|0
1606266000000|2020-11-25 01:00:00|5591.2|5588.2|5597.1|5594.1|5601.9|5598.9|5591.2|5588.2|0
1606269600000|2020-11-25 02:00:00|5597|5594|5596.3|5593.3|5601.6|5598.6|5591.8|5588.8|0
1606273200000|2020-11-25 03:00:00|5596|5593|5587.3|5584.3|5599.3|5596.3|5580.4|5577.4|0
1606276800000|2020-11-25 04:00:00|5587.4|5584.4|5579|5576|5589.2|5586.2|5578.9|5575.9|0
1606280400000|2020-11-25 05:00:00|5579.5|5576.5|5566.3|5563.3|5580.5|5577.5|5562.4|5559.4|0
1606284000000|2020-11-25 06:00:00|5566.5|5563.5|5570.8|5567.8|5575|5572|5566.2|5563.2|0
1606287600000|2020-11-25 07:00:00|5571|5568|5583|5581|5583.5|5581.5|5567|5565|2119
1606291200000|2020-11-25 08:00:00|5582.5|5581.5|5569|5568|5590|5589|5566.8|5565.8|10694
1606294800000|2020-11-25 09:00:00|5568.7|5567.7|5553.5|5552.5|5577|5576|5550|5549|5534
1606298400000|2020-11-25 10:00:00|5553.7|5552.7|5549.5|5548.5|5564.5|5563.5|5547|5546|3947
1606302000000|2020-11-25 11:00:00|5550|5549|5556.5|5555.5|5558|5557|5546|5545|2880
1606305600000|2020-11-25 12:00:00|5556.2|5555.2|5550.8|5549.8|5567.5|5566.5|5549.8|5548.8|3446
1606309200000|2020-11-25 13:00:00|5551.1|5550.1|5552.3|5551.3|5558.3|5557.3|5548.1|5547.1|4477
1606312800000|2020-11-25 14:00:00|5552.1|5551.1|5549.1|5548.1|5561.3|5560.3|5544.3|5543.3|5742
1606316400000|2020-11-25 15:00:00|5549.3|5548.3|5565|5564|5571|5570|5544.6|5543.6|6267
1606320000000|2020-11-25 16:00:00|5565.2|5564.2|5572.2|5570.2|5578.5|5576.5|5564.5|5563.5|10185
1606323600000|2020-11-25 17:00:00|5572.5|5570.5|5582.5|5580.5|5583|5581|5569.2|5567.2|1110
1606327200000|2020-11-25 18:00:00|5582.2|5580.2|5584.7|5582.7|5585.5|5583.5|5578|5576|927
1606330800000|2020-11-25 19:00:00|5584.5|5582.5|5581|5579|5586|5584|5575.5|5573.5|438
1606334400000|2020-11-25 20:00:00|5580.7|5578.7|5577.2|5575.2|5586|5584|5574.5|5572.5|601
1606338000000|2020-11-25 21:00:00|5578|5574|5579.4|5575.4|5580.9|5576.9|5572.5|5568.5|0
1606341600000|2020-11-25 22:00:00|5579.3|5575.3|5580.3|5576.3|5580.5|5576.5|5578.7|5574.7|0
1606345200000|2020-11-25 23:00:00|5580.7|5576.7|5583.5|5579.5|5584.3|5580.3|5579.6|5575.6|0
1606348800000|2020-11-26 00:00:00|5583.4|5579.4|5582.1|5579.1|5587.6|5584.6|5574.2|5571.2|0
1606352400000|2020-11-26 01:00:00|5581.9|5578.9|5584.7|5581.7|5589.2|5586.2|5580.2|5577.2|0
1606356000000|2020-11-26 02:00:00|5584.6|5581.6|5586.1|5583.1|5590.7|5587.7|5584.6|5581.6|0
1606359600000|2020-11-26 03:00:00|5586.8|5583.8|5580.6|5577.6|5587.5|5584.5|5578.2|5575.2|0
1606363200000|2020-11-26 04:00:00|5580.8|5577.8|5578.5|5575.5|5582.8|5579.8|5575.3|5572.3|0
1606366800000|2020-11-26 05:00:00|5578.4|5575.4|5582.4|5579.4|5584.6|5581.6|5578.4|5575.4|0
1606370400000|2020-11-26 06:00:00|5582.5|5579.5|5586|5583|5586.9|5583.9|5579.3|5576.3|0
1606374000000|2020-11-26 07:00:00|5585.5|5582.5|5591.7|5589.7|5593.7|5591.7|5578.7|5576.7|1547
1606377600000|2020-11-26 08:00:00|5591.2|5590.2|5565.6|5564.6|5595.2|5594.2|5565.6|5564.6|5953
1606381200000|2020-11-26 09:00:00|5565.8|5564.8|5566.3|5565.3|5578.8|5577.8|5562.1|5561.1|3801
1606384800000|2020-11-26 10:00:00|5566.6|5565.6|5562.6|5561.6|5572.6|5571.6|5560.6|5559.6|2928
1606388400000|2020-11-26 11:00:00|5562.1|5561.1|5566.3|5565.3|5572.1|5571.1|5561.3|5560.3|2368
1606392000000|2020-11-26 12:00:00|5566.1|5565.1|5567.3|5566.3|5568.3|5567.3|5562.1|5561.1|1246
1606395600000|2020-11-26 13:00:00|5567.6|5566.6|5569.6|5568.6|5577.1|5576.1|5565.1|5564.1|1996
1606399200000|2020-11-26 14:00:00|5569.1|5568.1|5573.1|5572.1|5576.1|5575.1|5567.3|5566.3|1967
1606402800000|2020-11-26 15:00:00|5572.8|5571.8|5568.8|5567.8|5575.8|5574.8|5568.8|5567.8|2259
1606406400000|2020-11-26 16:00:00|5569.1|5568.1|5573.8|5571.8|5577.3|5576.3|5564.6|5562.6|4659
1606410000000|2020-11-26 17:00:00|5573.6|5571.6|5559.1|5557.1|5574.1|5572.1|5550.6|5548.6|1265
1606413600000|2020-11-26 18:00:00|5558.6|5556.6|5562.6|5560.6|5563.3|5561.3|5558.6|5556.6|91
1606417200000|2020-11-26 19:00:00|5562.8|5560.8|5562.8|5560.8|5563.3|5561.3|5559.3|5557.3|77
1606420800000|2020-11-26 20:00:00|5562.6|5560.6|5562.8|5560.8|5563.6|5561.6|5555.8|5553.8|212
1606424400000|2020-11-26 21:00:00|5564.1|5560.1|5563.4|5559.4|5564.1|5560.1|5563.4|5559.4|0
1606428000000|2020-11-26 22:00:00|5563.5|5559.5|5563.5|5559.5|5563.6|5559.6|5563.4|5559.4|0
1606431600000|2020-11-26 23:00:00|5564.3|5560.3|5564.1|5560.1|5569.2|5565.2|5557.9|5553.9|0
1606435200000|2020-11-27 00:00:00|5564.2|5560.2|5567.3|5564.3|5567.3|5564.3|5557.2|5553.2|0
1606438800000|2020-11-27 01:00:00|5567.2|5564.2|5557.8|5554.8|5567.6|5564.6|5557|5554|0
1606442400000|2020-11-27 02:00:00|5558|5555|5557.7|5554.7|5559.1|5556.1|5547.9|5544.9|0
1606446000000|2020-11-27 03:00:00|5557.4|5554.4|5565.1|5562.1|5566.6|5563.6|5554.4|5551.4|0
1606449600000|2020-11-27 04:00:00|5564.9|5561.9|5562.7|5559.7|5567|5564|5560.7|5557.7|0
1606453200000|2020-11-27 05:00:00|5562.6|5559.6|5569.2|5566.2|5569.2|5566.2|5558.2|5555.2|0
1606456800000|2020-11-27 06:00:00|5568.9|5565.9|5575.2|5572.2|5576.6|5573.6|5564.7|5561.7|0
1606460400000|2020-11-27 07:00:00|5574.9|5571.9|5561.8|5559.8|5575|5572.1|5561.8|5559.8|1703
1606464000000|2020-11-27 08:00:00|5561.6|5560.6|5588.2|5587.2|5591.4|5590.4|5559.1|5558.1|7238
1606467600000|2020-11-27 09:00:00|5588.9|5587.9|5581.2|5580.2|5596.2|5595.2|5580.2|5579.2|3921
1606471200000|2020-11-27 10:00:00|5581.4|5580.4|5594.7|5593.7|5595.2|5594.2|5574.7|5573.7|4220
1606474800000|2020-11-27 11:00:00|5594.4|5593.4|5596.4|5595.4|5598.9|5597.9|5590.2|5589.2|2701
1606478400000|2020-11-27 12:00:00|5596.2|5595.2|5597.6|5596.6|5598.1|5597.1|5592.2|5591.2|1755
1606482000000|2020-11-27 13:00:00|5597.8|5596.8|5601.6|5600.6|5602.8|5601.8|5594.6|5593.6|2871
1606485600000|2020-11-27 14:00:00|5601.8|5600.8|5605.8|5604.8|5612.6|5611.6|5599.1|5598.1|5495
1606489200000|2020-11-27 15:00:00|5605.6|5604.6|5601.6|5600.6|5614.8|5613.8|5600.3|5599.3|6206
1606492800000|2020-11-27 16:00:00|5601.1|5600.1|5598.6|5596.6|5616.6|5614.6|5596.1|5594.1|11788
1606496400000|2020-11-27 17:00:00|5599.1|5597.1|5603.6|5601.6|5604.1|5602.1|5594.1|5592.1|1267
1606500000000|2020-11-27 18:00:00|5603.8|5601.8|5603.1|5601.1|5607.6|5605.6|5600.1|5598.1|575
1606503600000|2020-11-27 19:00:00|5603.3|5601.3|5606.3|5604.3|5607.6|5605.6|5603.1|5601.1|86
1606507200000|2020-11-27 20:00:00|5606.1|5604.1|5613.3|5611.3|5613.3|5611.3|5605.1|5603.1|342
1606510800000|2020-11-27 21:00:00|5614.1|5610.1|5613.7|5609.7|5614.1|5610.1|5613.7|5609.7|0
1606690800000|2020-11-29 23:00:00|5625.7|5621.7|5617.1|5613.1|5627.8|5623.8|5614.3|5610.3|0
1606694400000|2020-11-30 00:00:00|5617|5613|5590.4|5587.4|5617.5|5613.5|5589.2|5586.2|0
1606698000000|2020-11-30 01:00:00|5590.7|5587.7|5594.6|5591.6|5596.1|5593.1|5583.9|5580.9|0
1606701600000|2020-11-30 02:00:00|5594.7|5591.7|5587.8|5584.8|5594.7|5591.7|5584.6|5581.6|0
1606705200000|2020-11-30 03:00:00|5587.9|5584.9|5586|5583|5591.9|5588.9|5583.2|5580.2|0
1606708800000|2020-11-30 04:00:00|5586.1|5583.1|5573.2|5570.2|5587.5|5584.5|5573.1|5570.1|0
1606712400000|2020-11-30 05:00:00|5573.3|5570.3|5570.3|5567.3|5575.2|5572.2|5564.1|5561.1|0
1606716000000|2020-11-30 06:00:00|5570.4|5567.4|5559.4|5556.4|5571.9|5568.9|5559.4|5556.4|0
1606719600000|2020-11-30 07:00:00|5559.5|5556.5|5579.6|5577.6|5579.8|5577.8|5556.8|5554.8|2500
1606723200000|2020-11-30 08:00:00|5580.1|5578.6|5579.3|5578.3|5585.1|5584.1|5554.8|5553.8|8772
1606726800000|2020-11-30 09:00:00|5579.6|5578.6|5586.6|5585.6|5597.8|5596.8|5578.1|5577.1|4039
1606730400000|2020-11-30 10:00:00|5586.8|5585.8|5591.6|5590.6|5600.8|5599.8|5585.6|5584.6|3452
1606734000000|2020-11-30 11:00:00|5591.3|5590.3|5580.1|5579.1|5591.6|5590.6|5569.6|5568.6|4398
1606737600000|2020-11-30 12:00:00|5579.3|5578.3|5581.2|5580.2|5594.2|5593.2|5579.1|5578.1|3932
1606741200000|2020-11-30 13:00:00|5580.9|5579.9|5595.2|5594.2|5597.7|5596.7|5579.9|5578.9|3197
1606744800000|2020-11-30 14:00:00|5594.7|5593.7|5592.2|5591.2|5598.7|5597.7|5588.2|5587.2|5641
1606748400000|2020-11-30 15:00:00|5592.7|5591.7|5580.5|5579.5|5595.2|5594.2|5568.5|5567.5|8964
1606752000000|2020-11-30 16:00:00|5580.7|5579.7|5529.6|5527.6|5582.5|5581.5|5509.9|5507.9|28494
1606755600000|2020-11-30 17:00:00|5529.4|5527.4|5531.4|5529.4|5532.9|5530.9|5521.6|5519.6|1991
1606759200000|2020-11-30 18:00:00|5531.1|5529.1|5522.4|5520.4|5532.9|5530.9|5521.4|5519.4|983
1606762800000|2020-11-30 19:00:00|5522.1|5520.1|5531.6|5529.6|5532.9|5530.9|5518.4|5516.4|634
1606766400000|2020-11-30 20:00:00|5532.9|5530.9|5497.4|5495.4|5534.1|5532.1|5494.4|5492.4|2420
1606770000000|2020-11-30 21:00:00|5498.8|5494.8|5515.5|5511.5|5516.1|5512.1|5493.5|5489.5|0
1606773600000|2020-11-30 22:00:00|5515.4|5511.4|5511.5|5507.5|5515.4|5511.4|5510.7|5506.7|0
1606777200000|2020-11-30 23:00:00|5511.2|5507.2|5523.9|5519.9|5524.6|5520.6|5505.9|5501.9|0
1606780800000|2020-12-01 00:00:00|5524|5520|5545.3|5542.3|5547.4|5544.4|5522.1|5518.1|0
1606784400000|2020-12-01 01:00:00|5544.7|5541.7|5554.8|5551.8|5556.2|5553.2|5543.8|5540.8|0
1606788000000|2020-12-01 02:00:00|5555.1|5552.1|5558.5|5555.5|5562.7|5559.7|5552.3|5549.3|0
1606791600000|2020-12-01 03:00:00|5558.6|5555.6|5557.5|5554.5|5564.9|5561.9|5553|5550|0
1606795200000|2020-12-01 04:00:00|5557.6|5554.6|5553.5|5550.5|5559|5556|5553.5|5550.5|0
1606798800000|2020-12-01 05:00:00|5552.9|5549.9|5557.7|5554.7|5561|5558|5552.1|5549.1|0
1606802400000|2020-12-01 06:00:00|5557.4|5554.4|5556.5|5553.5|5561.6|5558.6|5553|5550|0
1606806000000|2020-12-01 07:00:00|5556.7|5553.7|5552.9|5550.9|5570.6|5568.6|5551.1|5549.1|3539
1606809600000|2020-12-01 08:00:00|5552.4|5551.4|5565.8|5564.8|5568.6|5567.6|5528.1|5527.1|11886
1606813200000|2020-12-01 09:00:00|5565.6|5564.6|5562.6|5561.6|5579.6|5578.6|5561.8|5560.8|5732
1606816800000|2020-12-01 10:00:00|5562.3|5561.3|5581.3|5580.3|5582.1|5581.1|5562.1|5561.1|3462
1606820400000|2020-12-01 11:00:00|5581.1|5580.1|5578.1|5577.1|5586.3|5585.3|5574.8|5573.8|3161
1606824000000|2020-12-01 12:00:00|5577.8|5576.8|5570.4|5569.4|5581.1|5580.1|5565.1|5564.1|3036
1606827600000|2020-12-01 13:00:00|5570.6|5569.6|5575.4|5574.4|5575.9|5574.9|5557.6|5556.6|3727
1606831200000|2020-12-01 14:00:00|5575.6|5574.6|5584.6|5583.6|5590.9|5589.9|5568.6|5567.6|6386
1606834800000|2020-12-01 15:00:00|5584.9|5583.9|5582.6|5581.6|5586.1|5585.1|5572.6|5571.6|7451
1606838400000|2020-12-01 16:00:00|5582.1|5581.1|5575.3|5573.3|5591.3|5589.3|5573.6|5571.6|12841
1606842000000|2020-12-01 17:00:00|5575.1|5573.1|5583.3|5581.3|5585.8|5583.8|5574.3|5572.3|1262
1606845600000|2020-12-01 18:00:00|5583.6|5581.6|5583.8|5581.8|5585.1|5583.1|5580.3|5578.3|395
1606849200000|2020-12-01 19:00:00|5583.6|5581.6|5581.3|5579.3|5589.6|5587.6|5580.8|5578.8|694
1606852800000|2020-12-01 20:00:00|5581.6|5579.6|5584.6|5582.6|5587.6|5585.6|5570.8|5568.8|1135
1606856400000|2020-12-01 21:00:00|5586.1|5582.1|5587.1|5583.1|5591.1|5587.1|5583.2|5579.2|0
1606860000000|2020-12-01 22:00:00|5586.5|5582.5|5587.8|5583.8|5588.6|5584.6|5586.1|5582.1|0
1606863600000|2020-12-01 23:00:00|5587.7|5583.7|5585.7|5581.7|5593.2|5589.2|5577.7|5573.7|0
1606867200000|2020-12-02 00:00:00|5585.8|5581.8|5572.1|5569.1|5586|5582|5570.5|5567.5|0
1606870800000|2020-12-02 01:00:00|5572|5569|5566.3|5563.3|5572|5569|5560.2|5557.2|0
1606874400000|2020-12-02 02:00:00|5566|5563|5571|5568|5574.1|5571.1|5561.7|5558.7|0
1606878000000|2020-12-02 03:00:00|5571.1|5568.1|5573.8|5570.8|5576.9|5573.9|5571|5568|0
1606881600000|2020-12-02 04:00:00|5573.9|5570.9|5572.7|5569.7|5577.1|5574.1|5571.2|5568.2|0
1606885200000|2020-12-02 05:00:00|5572.6|5569.6|5571|5568|5574.3|5571.3|5568.2|5565.2|0
1606888800000|2020-12-02 06:00:00|5571.5|5568.5|5582.8|5579.8|5582.9|5579.9|5569.6|5566.6|0
1606892400000|2020-12-02 07:00:00|5582.7|5579.7|5568.8|5566.8|5583.3|5579.8|5567.8|5565.8|1163
1606896000000|2020-12-02 08:00:00|5568.3|5567.3|5570|5569|5574.5|5573.5|5553.8|5552.8|6706
1606899600000|2020-12-02 09:00:00|5569.8|5568.8|5571.5|5570.5|5578|5577|5565.3|5564.3|3356
1606903200000|2020-12-02 10:00:00|5571.3|5570.3|5571|5570|5573.8|5572.8|5565.8|5564.8|2176
1606906800000|2020-12-02 11:00:00|5571.3|5570.3|5571|5570|5575.3|5574.3|5561.8|5560.8|9490
1606910400000|2020-12-02 12:00:00|5570|5569|5558.2|5557.2|5572.3|5571.3|5558.2|5557.2|2228
1606914000000|2020-12-02 13:00:00|5558.4|5557.4|5557.2|5556.2|5560.7|5559.7|5549.7|5548.7|3019
1606917600000|2020-12-02 14:00:00|5556.7|5555.7|5562.9|5561.9|5565.7|5564.7|5554.2|5553.2|4780
1606921200000|2020-12-02 15:00:00|5563.2|5562.2|5578.7|5577.7|5579|5578|5562.2|5561.2|4497
1606924800000|2020-12-02 16:00:00|5579.5|5578.5|5582.5|5580.5|5586.5|5585.5|5573.7|5571.7|7412
1606928400000|2020-12-02 17:00:00|5582.2|5580.2|5580.7|5578.7|5585|5583|5576.2|5574.2|1290
1606932000000|2020-12-02 18:00:00|5581.2|5579.2|5577.7|5575.7|5581.5|5579.5|5574.5|5572.5|449
1606935600000|2020-12-02 19:00:00|5578|5576|5585.2|5583.2|5585.2|5583.2|5574.7|5572.7|242
1606939200000|2020-12-02 20:00:00|5585.5|5583.5|5579|5577|5585.5|5583.5|5576.5|5574.5|544
1606942800000|2020-12-02 21:00:00|5578.5|5574.5|5582.6|5578.6|5586.9|5582.9|5578.5|5574.5|0
1606946400000|2020-12-02 22:00:00|5582.3|5578.3|5582.7|5578.7|5582.7|5578.7|5581.9|5577.9|0
1606950000000|2020-12-02 23:00:00|5582.8|5578.8|5578.7|5574.7|5586.9|5582.9|5577.4|5573.4|0
1606953600000|2020-12-03 00:00:00|5578.4|5574.4|5572.3|5569.3|5581.1|5578.1|5570.7|5567.7|0
1606957200000|2020-12-03 01:00:00|5572.6|5569.6|5578.8|5575.8|5580.5|5577.5|5572.2|5569.2|0
1606960800000|2020-12-03 02:00:00|5578.9|5575.9|5577.7|5574.7|5579|5576|5572.7|5569.7|0
1606964400000|2020-12-03 03:00:00|5577.6|5574.6|5579.4|5576.4|5590.4|5587.4|5576.2|5573.2|0
1606968000000|2020-12-03 04:00:00|5579.5|5576.5|5573.2|5570.2|5580|5577|5571.7|5568.7|0
1606971600000|2020-12-03 05:00:00|5572.9|5569.9|5578.9|5575.9|5579.2|5576.2|5571.7|5568.7|0
1606975200000|2020-12-03 06:00:00|5578.4|5575.4|5577.1|5574.1|5580.6|5577.6|5573.8|5570.8|0
1606978800000|2020-12-03 07:00:00|5577|5574|5582.5|5580.5|5588|5586|5575|5573|1254
1606982400000|2020-12-03 08:00:00|5582|5581|5567.2|5566.2|5586.7|5585.7|5566.4|5565.4|5420
1606986000000|2020-12-03 09:00:00|5567.7|5566.7|5553.4|5552.4|5573.7|5572.7|5545.7|5544.7|4008
1606989600000|2020-12-03 10:00:00|5553.7|5552.7|5561.9|5560.9|5562.2|5561.2|5553.4|5552.4|2238
1606993200000|2020-12-03 11:00:00|5562.2|5561.2|5573.2|5572.2|5573.7|5572.7|5561.2|5560.2|3341
1606996800000|2020-12-03 12:00:00|5573.7|5572.7|5559.9|5558.9|5575.7|5574.7|5558.9|5557.9|1943
1607000400000|2020-12-03 13:00:00|5559.6|5558.6|5567.6|5566.6|5567.9|5566.9|5557.4|5556.4|2326
1607004000000|2020-12-03 14:00:00|5567.4|5566.4|5560.6|5559.6|5567.9|5566.9|5553.9|5552.9|2896
1607007600000|2020-12-03 15:00:00|5562.4|5561.4|5576.7|5575.7|5578.4|5577.4|5558.6|5557.6|4388
1607011200000|2020-12-03 16:00:00|5576.9|5575.9|5573.9|5571.9|5582.4|5581.4|5572.2|5570.7|6888
1607014800000|2020-12-03 17:00:00|5574.2|5572.2|5575.9|5573.9|5579.7|5577.7|5571.2|5569.2|4058
1607018400000|2020-12-03 18:00:00|5576.2|5574.2|5568.7|5566.7|5576.7|5574.7|5567.7|5565.7|359
1607022000000|2020-12-03 19:00:00|5569.2|5567.2|5572.9|5570.9|5573.2|5571.2|5568.2|5566.2|341
1607025600000|2020-12-03 20:00:00|5573.2|5571.2|5552.7|5550.7|5577.2|5575.2|5543.9|5541.9|1712
1607029200000|2020-12-03 21:00:00|5551.5|5547.5|5556.3|5552.3|5560.4|5556.4|5548.7|5544.7|0
1607032800000|2020-12-03 22:00:00|5556.6|5552.6|5556.4|5552.4|5557.9|5553.9|5554.9|5550.9|0
1607036400000|2020-12-03 23:00:00|5556.6|5552.6|5557.8|5553.8|5564.4|5560.4|5554.3|5550.3|0
1607040000000|2020-12-04 00:00:00|5557.6|5553.6|5555.7|5552.7|5564.1|5561.1|5553.9|5550.9|0
1607043600000|2020-12-04 01:00:00|5555.6|5552.6|5556|5553|5563.2|5560.2|5551.8|5548.8|0
1607047200000|2020-12-04 02:00:00|5556.6|5553.6|5560.7|5557.7|5562.1|5559.1|5552.9|5549.9|0
1607050800000|2020-12-04 03:00:00|5560.8|5557.8|5559|5556|5560.8|5557.8|5557.6|5554.6|0
1607054400000|2020-12-04 04:00:00|5559.1|5556.1|5562.5|5559.5|5563.9|5560.9|5557.6|5554.6|0
1607058000000|2020-12-04 05:00:00|5562.8|5559.8|5567|5564|5569.9|5566.9|5560.9|5557.9|0
1607061600000|2020-12-04 06:00:00|5566.7|5563.7|5566.1|5563.1|5568.5|5565.5|5563.7|5560.7|0
1607065200000|2020-12-04 07:00:00|5565.4|5562.4|5572.2|5570.2|5572.7|5570.7|5563.2|5561.2|1627
1607068800000|2020-12-04 08:00:00|5571.7|5570.7|5594.7|5593.7|5605.2|5604.2|5566.2|5565.2|9222
1607072400000|2020-12-04 09:00:00|5594|5593|5604.5|5603.5|5617.5|5616.5|5594|5593|6046
1607076000000|2020-12-04 10:00:00|5604.7|5603.7|5597.2|5596.2|5605.7|5604.7|5587.7|5586.7|5287
1607079600000|2020-12-04 11:00:00|5597.5|5596.5|5586.5|5585.5|5600|5599|5586|5585|3308
1607083200000|2020-12-04 12:00:00|5586.7|5585.7|5593.5|5592.5|5598.2|5597.2|5584.2|5583.2|2998
1607086800000|2020-12-04 13:00:00|5593.2|5592.2|5590.2|5589.2|5595.7|5594.7|5583.5|5582.5|3656
1607090400000|2020-12-04 14:00:00|5590.5|5589.5|5600.2|5599.2|5601|5600|5586.5|5585.5|10394
1607094000000|2020-12-04 15:00:00|5598.2|5597.2|5593.5|5592.5|5603.5|5602.5|5591.2|5590.2|5944
1607097600000|2020-12-04 16:00:00|5593.7|5592.7|5606.2|5604.2|5611.7|5609.7|5590.7|5589.7|17197
1607101200000|2020-12-04 17:00:00|5606.7|5604.7|5601.2|5599.2|5607.2|5605.2|5600.7|5598.7|2252
1607104800000|2020-12-04 18:00:00|5601.7|5599.7|5600.9|5598.9|5607.4|5605.4|5600.7|5598.7|491
1607108400000|2020-12-04 19:00:00|5600.7|5598.7|5601.7|5599.7|5604.4|5602.4|5599.2|5597.2|570
1607112000000|2020-12-04 20:00:00|5601.9|5599.9|5612.4|5610.4|5613.4|5611.4|5594.9|5592.9|1303
1607115600000|2020-12-04 21:00:00|5615.1|5611.1|5604.1|5600.1|5616.2|5612.2|5603|5599|5
1607295600000|2020-12-06 23:00:00|5622.2|5618.2|5616.1|5612.1|5625.3|5621.3|5613.4|5609.4|0
1607299200000|2020-12-07 00:00:00|5616|5612|5610.4|5607.4|5616.2|5612.2|5602.4|5599.4|0
1607302800000|2020-12-07 01:00:00|5609.9|5606.9|5602.2|5599.2|5615.6|5612.6|5598.6|5595.6|0
1607306400000|2020-12-07 02:00:00|5602.2|5599.2|5591.4|5588.4|5602.5|5599.5|5588.9|5585.9|0
1607310000000|2020-12-07 03:00:00|5591.1|5588.1|5587.4|5584.4|5593.7|5590.7|5587.3|5584.3|0
1607313600000|2020-12-07 04:00:00|5587.3|5584.3|5592.3|5589.3|5593.7|5590.7|5585.9|5582.9|0
1607317200000|2020-12-07 05:00:00|5593.7|5590.7|5589.5|5586.5|5596.8|5593.8|5588.1|5585.1|0
1607320800000|2020-12-07 06:00:00|5589.4|5586.4|5588.7|5585.7|5594.5|5591.5|5588.6|5585.6|0
1607324400000|2020-12-07 07:00:00|5589.5|5586.5|5594.9|5592.9|5594.9|5592.9|5582.7|5580.7|1459
1607328000000|2020-12-07 08:00:00|5594.7|5592.7|5545.9|5544.9|5596.9|5595.9|5534.2|5533.2|10669
1607331600000|2020-12-07 09:00:00|5545.7|5544.7|5560.4|5559.4|5566.9|5565.9|5541.9|5540.9|4798
1607335200000|2020-12-07 10:00:00|5560.2|5559.2|5555.7|5554.7|5568.2|5567.2|5555.7|5554.7|2994
1607338800000|2020-12-07 11:00:00|5555.4|5554.4|5570.7|5569.7|5575.7|5574.7|5554.7|5553.7|3984
1607342400000|2020-12-07 12:00:00|5571.4|5570.4|5563.7|5562.7|5572.4|5571.4|5559|5558|3268
1607346000000|2020-12-07 13:00:00|5564|5563|5561.5|5560.5|5566|5565|5556|5555|2221
1607349600000|2020-12-07 14:00:00|5561.2|5560.2|5565.2|5564.2|5566|5565|5547.5|5546.5|4209
1607353200000|2020-12-07 15:00:00|5565.5|5564.5|5567.5|5566.5|5569|5568|5554.5|5553.5|3855
1607356800000|2020-12-07 16:00:00|5567.7|5566.7|5575.2|5573.2|5579|5577|5563|5562|7335
1607360400000|2020-12-07 17:00:00|5575.5|5573.5|5572|5570|5579|5577|5572|5570|828
1607364000000|2020-12-07 18:00:00|5572.2|5570.2|5566.7|5564.7|5572.7|5570.7|5561.5|5559.5|609
1607367600000|2020-12-07 19:00:00|5566.5|5564.5|5565.2|5563.2|5567|5565|5562.5|5560.5|557
1607371200000|2020-12-07 20:00:00|5565.5|5563.5|5566|5564|5571|5569|5554.7|5552.7|1107
1607374800000|2020-12-07 21:00:00|5567|5563|5555.8|5551.8|5570.8|5566.8|5553|5549|0
1607378400000|2020-12-07 22:00:00|5556.2|5552.2|5558|5554|5559.1|5555.1|5555|5551|0
1607382000000|2020-12-07 23:00:00|5558.1|5554.1|5558.2|5554.2|5561.1|5557.1|5557.3|5553.3|0
1607385600000|2020-12-08 00:00:00|5558.1|5554.1|5565.9|5562.9|5565.9|5562.9|5551.5|5547.5|0
1607389200000|2020-12-08 01:00:00|5565.8|5562.8|5563.8|5560.8|5570.3|5567.3|5557.9|5554.9|0
1607392800000|2020-12-08 02:00:00|5563.7|5560.7|5566.4|5563.4|5566.5|5563.5|5560.7|5557.7|0
1607396400000|2020-12-08 03:00:00|5566.5|5563.5|5565|5562|5567.9|5564.9|5560.4|5557.4|0
1607400000000|2020-12-08 04:00:00|5564.9|5561.9|5568.3|5565.3|5569.8|5566.8|5564.9|5561.9|0
1607403600000|2020-12-08 05:00:00|5568.8|5565.8|5563.9|5560.9|5571.3|5568.3|5563.7|5560.7|0
1607407200000|2020-12-08 06:00:00|5563.8|5560.8|5562.3|5559.3|5571.3|5568.3|5559.4|5556.4|0
1607410800000|2020-12-08 07:00:00|5562.9|5559.9|5550.7|5548.7|5569.2|5567.2|5550.2|5548.2|1688
1607414400000|2020-12-08 08:00:00|5550.2|5549.2|5568.1|5567.1|5576|5575|5549.5|5548.5|9051
1607418000000|2020-12-08 09:00:00|5568.3|5567.3|5550.6|5549.6|5574.3|5573.3|5542.1|5541.1|4340
1607421600000|2020-12-08 10:00:00|5550.8|5549.8|5540.1|5539.1|5552.3|5551.3|5536.6|5535.6|3450
1607425200000|2020-12-08 11:00:00|5539.1|5538.1|5523.6|5522.6|5539.6|5538.6|5521.1|5520.1|5789
1607428800000|2020-12-08 12:00:00|5523.8|5522.8|5533.9|5532.9|5535.1|5534.1|5521.3|5520.3|2419
1607432400000|2020-12-08 13:00:00|5533.6|5532.6|5542.4|5541.4|5547.9|5546.9|5532.9|5531.9|3664
1607436000000|2020-12-08 14:00:00|5542.9|5541.9|5560.9|5559.9|5563.6|5562.6|5533.4|5532.4|10257
1607439600000|2020-12-08 15:00:00|5561.1|5560.1|5564.3|5563.3|5564.6|5563.6|5553.1|5552.1|4327
1607443200000|2020-12-08 16:00:00|5564.1|5563.1|5565.3|5563.3|5572.1|5571.1|5560.5|5558.5|12472
1607446800000|2020-12-08 17:00:00|5565.8|5563.8|5569.8|5567.8|5572.3|5570.3|5562|5560|2191
1607450400000|2020-12-08 18:00:00|5569.5|5567.5|5573|5571|5575.8|5573.8|5568.5|5566.5|547
1607454000000|2020-12-08 19:00:00|5573.3|5571.3|5575.5|5573.5|5579.8|5577.8|5571.5|5569.5|475
1607457600000|2020-12-08 20:00:00|5575.8|5573.8|5577.3|5575.3|5578.5|5576.5|5572.5|5570.5|516
1607461200000|2020-12-08 21:00:00|5578.4|5574.4|5577.2|5573.2|5578.9|5574.9|5574|5570|0
1607464800000|2020-12-08 22:00:00|5577.5|5573.5|5579.3|5575.3|5579.9|5575.9|5577.4|5573.4|0
1607468400000|2020-12-08 23:00:00|5580.6|5576.6|5579.1|5575.1|5593|5589|5578.4|5574.4|0
1607472000000|2020-12-09 00:00:00|5579.2|5575.2|5592|5589|5595.8|5592.8|5578|5574|0
1607475600000|2020-12-09 01:00:00|5591.3|5588.3|5583.9|5580.9|5596|5593|5583.6|5580.6|0
1607479200000|2020-12-09 02:00:00|5584|5581|5592.8|5589.8|5592.9|5589.9|5583.9|5580.9|0
1607482800000|2020-12-09 03:00:00|5592.7|5589.7|5593|5590|5595.4|5592.4|5590.9|5587.9|0
1607486400000|2020-12-09 04:00:00|5593.3|5590.3|5599.1|5596.1|5599.2|5596.2|5592.1|5589.1|0
1607490000000|2020-12-09 05:00:00|5599.8|5596.8|5595.5|5592.5|5600.8|5597.8|5594.3|5591.3|0
1607493600000|2020-12-09 06:00:00|5595.4|5592.4|5593.6|5590.6|5599.9|5596.9|5593.5|5590.5|0
1607497200000|2020-12-09 07:00:00|5593.7|5590.7|5592|5590|5598.3|5596.3|5586|5584|1668
1607500800000|2020-12-09 08:00:00|5591.5|5590.5|5594.4|5593.4|5601.9|5600.9|5575.3|5574.3|10455
1607504400000|2020-12-09 09:00:00|5594.9|5593.9|5574.9|5573.9|5596.1|5595.1|5570.4|5569.4|6798
1607508000000|2020-12-09 10:00:00|5574.6|5573.6|5571.4|5570.4|5581.9|5580.9|5569.4|5568.4|5729
1607511600000|2020-12-09 11:00:00|5571.6|5570.6|5568.9|5567.9|5573.6|5572.6|5566.9|5565.9|2932
1607515200000|2020-12-09 12:00:00|5569.1|5568.1|5575.8|5574.8|5575.8|5574.8|5560.9|5559.9|3007
1607518800000|2020-12-09 13:00:00|5575.5|5574.5|5575.3|5574.3|5583.3|5582.3|5574.3|5573.3|2437
1607522400000|2020-12-09 14:00:00|5575.5|5574.5|5567.8|5566.8|5575.5|5574.5|5563.8|5562.8|4781
1607526000000|2020-12-09 15:00:00|5567.3|5566.3|5553.6|5552.6|5571.8|5570.8|5552.6|5551.6|4896
1607529600000|2020-12-09 16:00:00|5553.8|5552.8|5560.1|5558.1|5560.1|5558.1|5546.1|5544.1|10367
1607533200000|2020-12-09 17:00:00|5560.6|5558.6|5553.8|5551.8|5560.8|5558.8|5545.1|5543.1|2061
1607536800000|2020-12-09 18:00:00|5553.6|5551.6|5529.8|5527.8|5554.8|5552.8|5529.6|5527.6|1011
1607540400000|2020-12-09 19:00:00|5529.6|5527.6|5542.8|5540.8|5549.3|5547.3|5529.6|5527.6|637
1607544000000|2020-12-09 20:00:00|5542.6|5540.6|5554.1|5552.1|5561.8|5559.8|5535.1|5533.1|1271
1607547600000|2020-12-09 21:00:00|5554.6|5550.6|5557.5|5553.5|5558.6|5554.6|5548.9|5544.9|0
1607551200000|2020-12-09 22:00:00|5557.6|5553.6|5556.2|5552.2|5558.7|5554.7|5555.4|5551.4|0
1607554800000|2020-12-09 23:00:00|5556.1|5552.1|5560.9|5556.9|5564.4|5560.4|5555.3|5551.3|0
1607558400000|2020-12-10 00:00:00|5561|5557|5554.9|5551.9|5562.9|5558.9|5549.8|5546.8|0
1607562000000|2020-12-10 01:00:00|5554.6|5551.6|5551.2|5548.2|5557.4|5554.4|5548.1|5545.1|0
1607565600000|2020-12-10 02:00:00|5551.8|5548.8|5554.5|5551.5|5556|5553|5549.9|5546.9|0
1607569200000|2020-12-10 03:00:00|5554.8|5551.8|5550.8|5547.8|5556|5553|5546.3|5543.3|0
1607572800000|2020-12-10 04:00:00|5550.9|5547.9|5555.2|5552.2|5558.4|5555.4|5550.8|5547.8|0
1607576400000|2020-12-10 05:00:00|5555.5|5552.5|5553.2|5550.2|5558.2|5555.2|5551.7|5548.7|0
1607580000000|2020-12-10 06:00:00|5553.1|5550.1|5541.3|5538.3|5553.2|5550.2|5541.3|5538.3|0
1607583600000|2020-12-10 07:00:00|5542.4|5539.4|5557.8|5555.8|5557.8|5555.8|5538.1|5536.1|1559
1607587200000|2020-12-10 08:00:00|5558.3|5557.3|5561.7|5560.7|5574.1|5573.1|5555.1|5554.1|7310
1607590800000|2020-12-10 09:00:00|5562.2|5561.2|5562.9|5561.9|5573.7|5572.7|5560.7|5559.7|5504
1607594400000|2020-12-10 10:00:00|5563.2|5562.2|5564.7|5563.7|5572.2|5571.2|5562.9|5561.9|2253
1607598000000|2020-12-10 11:00:00|5565.9|5564.9|5570.9|5569.9|5571.2|5570.2|5553.7|5552.7|3210
1607601600000|2020-12-10 12:00:00|5571.2|5570.2|5555.1|5554.1|5571.7|5570.7|5546.2|5545.2|5180
1607605200000|2020-12-10 13:00:00|5554.9|5553.9|5520.4|5519.4|5561.1|5560.1|5510.4|5509.4|18393
1607608800000|2020-12-10 14:00:00|5520.1|5519.1|5549.9|5548.9|5550.9|5549.9|5515.9|5514.9|12570
1607612400000|2020-12-10 15:00:00|5549.6|5548.6|5557.6|5556.6|5560.6|5559.6|5549.6|5548.6|10506
1607616000000|2020-12-10 16:00:00|5557.8|5556.8|5538.6|5536.6|5564.6|5563.6|5535.3|5533.3|18064
1607619600000|2020-12-10 17:00:00|5537.6|5535.6|5543.3|5541.3|5548.8|5546.8|5537.1|5535.1|1885
1607623200000|2020-12-10 18:00:00|5543.1|5541.1|5541.8|5539.8|5548.3|5546.3|5539.3|5537.3|444
1607626800000|2020-12-10 19:00:00|5542.1|5540.1|5541.3|5539.3|5545.1|5543.1|5534.6|5532.6|352
1607630400000|2020-12-10 20:00:00|5541.1|5539.1|5543.6|5541.6|5553.6|5551.6|5540.6|5538.6|802
1607634000000|2020-12-10 21:00:00|5545.6|5541.8|5541.9|5537.9|5545.9|5541.9|5536.6|5532.6|0
1607637600000|2020-12-10 22:00:00|5541.6|5537.6|5547.2|5543.2|5547.2|5543.2|5541.2|5537.2|0
1607641200000|2020-12-10 23:00:00|5547.9|5543.9|5550.2|5546.2|5552.7|5548.7|5541.9|5537.9|0
1607644800000|2020-12-11 00:00:00|5550.1|5546.1|5545.9|5542.9|5556.5|5553.5|5542.8|5539.8|0
1607648400000|2020-12-11 01:00:00|5546|5543|5550.2|5547.2|5553.3|5550.3|5542.8|5539.8|0
1607652000000|2020-12-11 02:00:00|5550.3|5547.3|5536.7|5533.7|5551.7|5548.7|5536.5|5533.5|0
1607655600000|2020-12-11 03:00:00|5536.6|5533.6|5538.3|5535.3|5538.5|5535.5|5533.4|5530.4|0
1607659200000|2020-12-11 04:00:00|5538.2|5535.2|5542.5|5539.5|5542.7|5539.7|5538.1|5535.1|0
1607662800000|2020-12-11 05:00:00|5541.9|5538.9|5537.8|5534.8|5542.6|5539.6|5536.4|5533.4|0
1607666400000|2020-12-11 06:00:00|5537.9|5534.9|5538.6|5535.6|5540.2|5537.2|5530.5|5527.5|0
1607670000000|2020-12-11 07:00:00|5538.5|5535.5|5534.8|5532.8|5544.8|5542.8|5533.6|5531.6|1595
1607673600000|2020-12-11 08:00:00|5534.3|5533.3|5484.5|5483.5|5534.6|5533.6|5478.8|5477.8|12850
1607677200000|2020-12-11 09:00:00|5484.8|5483.8|5498|5497|5514.3|5513.3|5482.8|5481.8|7942
1607680800000|2020-12-11 10:00:00|5498.3|5497.3|5480.3|5479.3|5508|5507|5477.8|5476.8|7174
1607684400000|2020-12-11 11:00:00|5480.8|5479.8|5490|5489|5490|5489|5467|5466|7200
1607688000000|2020-12-11 12:00:00|5490.8|5489.8|5504.7|5503.7|5506.2|5505.2|5485.5|5484.5|4409
1607691600000|2020-12-11 13:00:00|5505.2|5504.2|5513.4|5512.4|5513.9|5512.9|5500.4|5499.4|6552
1607695200000|2020-12-11 14:00:00|5513.2|5512.2|5519.7|5518.7|5523.2|5522.2|5511.2|5510.2|10618
1607698800000|2020-12-11 15:00:00|5519.4|5518.4|5520|5519|5531|5530|5518|5517|9615
1607702400000|2020-12-11 16:00:00|5520.2|5519.2|5511.5|5509.5|5524.5|5523.5|5501.5|5499.5|13322
1607706000000|2020-12-11 17:00:00|5511.7|5509.7|5504.2|5502.2|5514|5512|5494.2|5492.2|1252
1607709600000|2020-12-11 18:00:00|5504|5502|5517.5|5515.5|5520.7|5518.7|5502.2|5500.2|444
1607713200000|2020-12-11 19:00:00|5517.7|5515.7|5515.2|5513.2|5521.5|5519.5|5515|5513|468
1607716800000|2020-12-11 20:00:00|5515|5513|5524.7|5522.7|5526|5524|5513.5|5511.5|937
1607720400000|2020-12-11 21:00:00|5526.3|5522.3|5521.9|5517.9|5528.1|5524.1|5519.9|5515.9|0
1607900400000|2020-12-13 23:00:00|5550.2|5546.2|5536.5|5532.5|5552.1|5548.1|5532.4|5528.4|0
1607904000000|2020-12-14 00:00:00|5536.7|5532.7|5548.9|5545.9|5552|5549|5535.1|5531.1|0
1607907600000|2020-12-14 01:00:00|5549|5546|5544.8|5541.8|5552.1|5549.1|5543.4|5540.4|0
1607911200000|2020-12-14 02:00:00|5545.4|5542.4|5540.5|5537.5|5546.3|5543.3|5540.4|5537.4|0
1607914800000|2020-12-14 03:00:00|5541.1|5538.1|5540.9|5537.9|5543.5|5540.5|5540.4|5537.4|0
1607918400000|2020-12-14 04:00:00|5541|5538|5538.8|5535.8|5542.6|5539.6|5536.4|5533.4|0
1607922000000|2020-12-14 05:00:00|5539|5536|5533.9|5530.9|5539.5|5536.5|5528.5|5525.5|0
1607925600000|2020-12-14 06:00:00|5533.8|5530.8|5541.6|5538.6|5548.5|5545.5|5532.2|5529.2|0
1607929200000|2020-12-14 07:00:00|5541.7|5538.7|5554|5552|5567.7|5565.7|5538.5|5536.5|3255
1607932800000|2020-12-14 08:00:00|5553.5|5552.5|5553.2|5552.2|5568|5567|5545|5544|15056
1607936400000|2020-12-14 09:00:00|5553.5|5552.5|5553|5552|5557|5556|5537.7|5536.7|18705
1607940000000|2020-12-14 10:00:00|5553.2|5552.2|5567.2|5566.2|5570.5|5569.5|5551.5|5550.5|12600
1607943600000|2020-12-14 11:00:00|5567|5566|5572.7|5571.7|5578|5577|5565|5564|11327
1607947200000|2020-12-14 12:00:00|5573|5572|5566.2|5565.2|5573|5572|5562.7|5561.7|7463
1607950800000|2020-12-14 13:00:00|5566.9|5565.9|5564.7|5563.7|5568.7|5567.7|5560.2|5559.2|6118
1607954400000|2020-12-14 14:00:00|5564.4|5563.4|5544.4|5543.4|5565.2|5564.2|5541.9|5540.9|9530
1607958000000|2020-12-14 15:00:00|5544.2|5543.2|5545.7|5544.7|5563.5|5562.5|5539.9|5538.9|35787
1607961600000|2020-12-14 16:00:00|5545.5|5544.5|5534|5532|5547|5546|5528|5526|28274
1607965200000|2020-12-14 17:00:00|5534.2|5532.2|5529.2|5527.2|5535.7|5533.7|5526.7|5524.7|4228
1607968800000|2020-12-14 18:00:00|5529|5527|5526.2|5524.2|5532|5530|5523.2|5521.2|712
1607972400000|2020-12-14 19:00:00|5526.5|5524.5|5525.7|5523.7|5528.2|5526.2|5518.2|5516.2|578
1607976000000|2020-12-14 20:00:00|5525.5|5523.5|5511|5509|5527.5|5525.5|5511|5509|940
1607979600000|2020-12-14 21:00:00|5512.6|5508.6|5521.2|5517.2|5522.5|5518.5|5512.6|5508.6|1
1607983200000|2020-12-14 22:00:00|5521.4|5517.4|5520.7|5516.7|5521.4|5517.4|5519.3|5515.3|0
1607986800000|2020-12-14 23:00:00|5521|5517|5525.5|5521.5|5529|5525|5519.3|5515.3|0
1607990400000|2020-12-15 00:00:00|5525.6|5521.6|5525.4|5522.4|5528.2|5524.2|5516.7|5513.7|0
1607994000000|2020-12-15 01:00:00|5525.5|5522.5|5520.7|5517.7|5527.1|5524.1|5514.8|5511.8|0
1607997600000|2020-12-15 02:00:00|5520.2|5517.2|5520.5|5517.5|5522.3|5519.3|5512.8|5509.8|0
1608001200000|2020-12-15 03:00:00|5520.4|5517.4|5517.9|5514.9|5523.5|5520.5|5514.7|5511.7|0
1608004800000|2020-12-15 04:00:00|5517.8|5514.8|5511.9|5508.9|5519.5|5516.5|5511.8|5508.8|0
1608008400000|2020-12-15 05:00:00|5512|5509|5521.1|5518.1|5522.8|5519.8|5510.1|5507.1|0
1608012000000|2020-12-15 06:00:00|5521.2|5518.2|5518.5|5515.5|5525.7|5522.7|5515.4|5512.4|0
1608015600000|2020-12-15 07:00:00|5518.3|5515.3|5526.2|5524.2|5526.7|5524.7|5515.2|5513.2|3663
1608019200000|2020-12-15 08:00:00|5525.7|5524.7|5562.2|5561.2|5564.2|5563.2|5515.2|5514.2|28478
1608022800000|2020-12-15 09:00:00|5561.9|5560.9|5557.9|5556.9|5567.2|5566.2|5555.2|5554.2|18223
1608026400000|2020-12-15 10:00:00|5558.2|5557.2|5552.7|5551.7|5560.2|5559.2|5548.7|5547.7|20767
1608030000000|2020-12-15 11:00:00|5552.2|5551.2|5542.7|5541.7|5553.9|5552.9|5541.2|5540.2|20993
1608033600000|2020-12-15 12:00:00|5543.2|5542.2|5534.5|5533.5|5547.2|5546.2|5532.7|5531.7|23477
1608037200000|2020-12-15 13:00:00|5534.2|5533.2|5548.7|5547.7|5549|5548|5532.7|5531.7|34395
1608040800000|2020-12-15 14:00:00|5548.5|5547.5|5531.5|5530.5|5551.5|5550.5|5529.2|5528.2|25229
1608044400000|2020-12-15 15:00:00|5531.7|5530.7|5530.7|5529.7|5534.9|5533.9|5524.7|5523.7|25279
1608048000000|2020-12-15 16:00:00|5530.2|5529.2|5537.7|5535.7|5542.2|5540.9|5524.4|5523.4|18121
1608051600000|2020-12-15 17:00:00|5537.9|5535.9|5550.7|5548.7|5551.2|5549.2|5536.9|5534.9|1631
1608055200000|2020-12-15 18:00:00|5550.9|5548.9|5555.9|5553.9|5556.2|5554.2|5548.7|5546.7|659
1608058800000|2020-12-15 19:00:00|5555.7|5553.7|5558.9|5556.9|5559.2|5557.2|5551.7|5549.7|552
1608062400000|2020-12-15 20:00:00|5559.2|5557.2|5564.2|5562.2|5564.7|5562.7|5558.7|5556.7|1083
1608066000000|2020-12-15 21:00:00|5564.9|5560.9|5561.9|5557.9|5565.3|5561.3|5559.1|5555.1|0
1608069600000|2020-12-15 22:00:00|5562|5558|5564.4|5560.4|5564.4|5560.4|5561.8|5557.8|0
1608073200000|2020-12-15 23:00:00|5564.3|5560.3|5560.5|5556.5|5566|5562|5558.6|5554.6|0
1608076800000|2020-12-16 00:00:00|5560.1|5556.1|5552.5|5549.5|5564.4|5561.4|5549.3|5546.3|0
1608080400000|2020-12-16 01:00:00|5552.4|5549.4|5552.9|5549.9|5553|5550|5549.6|5546.6|0
1608084000000|2020-12-16 02:00:00|5553|5550|5562.1|5559.1|5562.1|5559.1|5552.9|5549.9|0
1608087600000|2020-12-16 03:00:00|5562.2|5559.2|5557.4|5554.4|5562.3|5559.3|5557.4|5554.4|0
1608091200000|2020-12-16 04:00:00|5557.3|5554.3|5556.5|5553.5|5557.4|5554.4|5552.9|5549.9|0
1608094800000|2020-12-16 05:00:00|5556.6|5553.6|5556.6|5553.6|5558.1|5555.1|5552|5549|0
1608098400000|2020-12-16 06:00:00|5556.7|5553.7|5558.2|5555.2|5559.7|5556.7|5553.5|5550.5|0
1608102000000|2020-12-16 07:00:00|5558.7|5554.7|5559.2|5557.2|5564.9|5562.9|5554.9|5552.9|4587
1608105600000|2020-12-16 08:00:00|5558.7|5557.7|5582.3|5581.3|5592.2|5591.2|5551.9|5550.9|17820
1608109200000|2020-12-16 09:00:00|5582.6|5581.6|5576.3|5575.3|5585.6|5584.6|5574.1|5573.1|17483
1608112800000|2020-12-16 10:00:00|5576.6|5575.6|5574.6|5573.6|5582.8|5581.8|5569.1|5568.1|7615
1608116400000|2020-12-16 11:00:00|5574.3|5573.3|5568.3|5567.3|5578.1|5577.1|5566.6|5565.6|8438
1608120000000|2020-12-16 12:00:00|5568.1|5567.1|5550.8|5549.8|5568.1|5567.1|5549.6|5548.6|6977
1608123600000|2020-12-16 13:00:00|5550.6|5549.6|5533.1|5532.1|5557.6|5556.6|5532.8|5531.8|10900
1608127200000|2020-12-16 14:00:00|5533.3|5532.3|5526.3|5525.3|5533.3|5532.3|5515.1|5514.1|13341
1608130800000|2020-12-16 15:00:00|5526.8|5525.8|5541|5540|5543.5|5542.5|5517|5516|19617
1608134400000|2020-12-16 16:00:00|5541.2|5540.2|5551|5549|5553.5|5552.2|5541|5540|20911
1608138000000|2020-12-16 17:00:00|5551.2|5549.2|5550.5|5548.5|5553.5|5551.5|5546.2|5544.2|3359
1608141600000|2020-12-16 18:00:00|5550.7|5548.7|5549.2|5547.2|5550.7|5548.7|5546.7|5544.7|3688
1608145200000|2020-12-16 19:00:00|5550.7|5548.7|5554|5552|5556.7|5554.7|5540.7|5538.7|613
1608148800000|2020-12-16 20:00:00|5553.7|5551.7|5555|5553|5560.5|5558.5|5548.2|5546.2|961
1608152400000|2020-12-16 21:00:00|5555.8|5551.8|5558.1|5554.1|5561.4|5557.4|5555.1|5551.1|0
1608156000000|2020-12-16 22:00:00|5558|5554|5558.4|5554.4|5558.4|5554.4|5556.5|5552.5|0
1608159600000|2020-12-16 23:00:00|5558.8|5554.8|5560.8|5556.8|5562.8|5558.8|5557.6|5553.6|0
1608163200000|2020-12-17 00:00:00|5560.7|5556.7|5553.2|5550.2|5560.8|5556.8|5548.2|5545.2|0
1608166800000|2020-12-17 01:00:00|5553.1|5550.1|5551.9|5548.9|5557.8|5554.8|5550.2|5547.2|0
1608170400000|2020-12-17 02:00:00|5551.8|5548.8|5559.2|5556.2|5559.3|5556.3|5550.4|5547.4|0
1608174000000|2020-12-17 03:00:00|5559.3|5556.3|5560.8|5557.8|5562.5|5559.5|5556.5|5553.5|0
1608177600000|2020-12-17 04:00:00|5560.9|5557.9|5565.2|5562.2|5566|5563|5559.5|5556.5|0
1608181200000|2020-12-17 05:00:00|5565.5|5562.5|5571.9|5568.9|5573.1|5570.1|5563.5|5560.5|0
1608184800000|2020-12-17 06:00:00|5571.8|5568.8|5568.6|5565.6|5571.8|5568.8|5567.1|5564.1|0
1608188400000|2020-12-17 07:00:00|5568.4|5565.4|5578.7|5576.7|5581.5|5579.5|5562.5|5560.5|1779
1608192000000|2020-12-17 08:00:00|5578.2|5577.2|5572.3|5571.3|5589|5588|5570.2|5569.2|7660
1608195600000|2020-12-17 09:00:00|5573|5572|5565|5564|5581.3|5580.3|5564.3|5563.3|5865
1608199200000|2020-12-17 10:00:00|5564.8|5563.8|5562.5|5561.5|5566.3|5565.3|5557.8|5556.8|7052
1608202800000|2020-12-17 11:00:00|5562.3|5561.3|5569.8|5568.8|5574.3|5573.3|5561.8|5560.8|4710
1608206400000|2020-12-17 12:00:00|5569.5|5568.5|5571.6|5570.6|5575.8|5574.8|5565|5564|3302
1608210000000|2020-12-17 13:00:00|5571.3|5570.3|5563.6|5562.6|5574.8|5573.8|5561.1|5560.1|1752
1608213600000|2020-12-17 14:00:00|5563.8|5562.8|5577.3|5576.3|5579.6|5578.6|5561.3|5560.3|2401
1608217200000|2020-12-17 15:00:00|5578.1|5577.1|5553.3|5552.3|5579.8|5578.8|5546.3|5545.3|10203
1608220800000|2020-12-17 16:00:00|5553.6|5552.6|5548.6|5546.6|5560.6|5559.6|5541.6|5539.6|8179
1608224400000|2020-12-17 17:00:00|5548.1|5546.1|5548.1|5546.1|5549.1|5547.1|5541.1|5539.1|1530
1608228000000|2020-12-17 18:00:00|5548.3|5546.3|5550.1|5548.1|5550.6|5548.6|5546.1|5544.1|1013
1608231600000|2020-12-17 19:00:00|5549.1|5547.1|5549.8|5547.8|5551.6|5549.6|5548.1|5546.1|276
1608235200000|2020-12-17 20:00:00|5549.6|5547.6|5544.6|5542.6|5551.6|5549.6|5537.8|5535.8|1145
1608238800000|2020-12-17 21:00:00|5543|5539|5544.8|5540.8|5547.1|5543.1|5541|5537|0
1608242400000|2020-12-17 22:00:00|5544.5|5540.5|5544.8|5540.8|5545.6|5541.6|5543.8|5539.8|0
1608246000000|2020-12-17 23:00:00|5544.5|5540.5|5544.2|5540.2|5545.5|5541.5|5541.2|5537.2|0
1608249600000|2020-12-18 00:00:00|5544.3|5540.3|5536.3|5533.3|5547.7|5544.7|5534.9|5531.9|0
1608253200000|2020-12-18 01:00:00|5536.4|5533.4|5535|5532|5539.7|5536.7|5533.7|5530.7|0
1608256800000|2020-12-18 02:00:00|5535.1|5532.1|5527.8|5524.8|5535.1|5532.1|5526.3|5523.3|0
1608260400000|2020-12-18 03:00:00|5527.9|5524.9|5530|5527|5532.9|5529.9|5527.8|5524.8|0
1608264000000|2020-12-18 04:00:00|5529.9|5526.9|5528.6|5525.6|5533|5530|5528.6|5525.6|0
1608267600000|2020-12-18 05:00:00|5528.5|5525.5|5529|5526|5530.7|5527.7|5519.9|5516.9|0
1608271200000|2020-12-18 06:00:00|5529.1|5526.1|5533.7|5530.7|5535.1|5532.1|5527.6|5524.6|0
1608274800000|2020-12-18 07:00:00|5533.6|5530.6|5533.3|5531.3|5540.8|5538.8|5527.3|5525.3|2059
1608278400000|2020-12-18 08:00:00|5532.8|5531.8|5562.1|5561.1|5570.4|5569.4|5524.3|5523.3|11199
1608282000000|2020-12-18 09:00:00|5562.4|5561.4|5553.1|5552.1|5584.4|5583.4|5543.1|5542.1|9961
1608285600000|2020-12-18 10:00:00|5553.4|5552.4|5555.6|5554.6|5559.1|5558.1|5538.1|5537.1|7872
1608289200000|2020-12-18 11:00:00|5555.4|5554.4|5553.1|5552.1|5559.6|5558.6|5541.6|5540.6|6375
1608292800000|2020-12-18 12:00:00|5553.4|5552.4|5536.1|5535.1|5561.4|5560.4|5536.1|5535.1|5220
1608296400000|2020-12-18 13:00:00|5536.4|5535.4|5532.8|5531.8|5545.3|5544.3|5531.3|5530.3|4817
1608300000000|2020-12-18 14:00:00|5532.3|5531.3|5532|5531|5541.8|5540.8|5528.8|5527.8|15507
1608303600000|2020-12-18 15:00:00|5532.3|5531.3|5529.2|5528.2|5533.8|5532.8|5521.5|5520.5|7299
1608307200000|2020-12-18 16:00:00|5528.9|5527.9|5524.2|5522.2|5531.2|5530.2|5515.2|5513.2|13086
1608310800000|2020-12-18 17:00:00|5523.9|5521.9|5525.9|5523.9|5532.2|5530.2|5522.7|5520.7|1566
1608314400000|2020-12-18 18:00:00|5525.7|5523.7|5517.9|5515.9|5526.7|5524.7|5517.2|5515.2|376
1608318000000|2020-12-18 19:00:00|5517.7|5515.7|5514.9|5512.9|5517.9|5515.9|5512.4|5510.4|468
1608321600000|2020-12-18 20:00:00|5514.7|5512.7|5519.4|5517.4|5527.4|5525.4|5506.2|5504.2|934
1608325200000|2020-12-18 21:00:00|5515.8|5511.8|5528.9|5524.9|5533.2|5529.2|5506.4|5502.4|0
1608505200000|2020-12-20 23:00:00|5521.6|5517.6|5502.1|5498.1|5522.8|5518.8|5494.7|5490.7|0
1608508800000|2020-12-21 00:00:00|5501.8|5497.8|5445|5442|5511|5507|5440.8|5437.8|0
1608512400000|2020-12-21 01:00:00|5444.7|5441.7|5429.5|5426.5|5445.6|5442.6|5425.8|5422.8|0
1608516000000|2020-12-21 02:00:00|5429.6|5426.6|5432.2|5429.2|5439.9|5436.9|5428.5|5425.5|0
1608519600000|2020-12-21 03:00:00|5431.7|5428.7|5428.2|5425.2|5432.6|5429.6|5425.1|5422.1|0
1608523200000|2020-12-21 04:00:00|5428.4|5425.4|5437.7|5434.7|5440.6|5437.6|5427|5424|0
1608526800000|2020-12-21 05:00:00|5437.6|5434.6|5455.6|5452.6|5457.3|5454.3|5436.2|5433.2|0
1608530400000|2020-12-21 06:00:00|5455.5|5452.5|5445.2|5442.2|5455.5|5452.5|5435.5|5432.5|0
1608534000000|2020-12-21 07:00:00|5442.6|5439.6|5413.4|5411.4|5444.9|5442.9|5390.7|5388.7|5140
1608537600000|2020-12-21 08:00:00|5412.9|5411.9|5400.7|5399.7|5424.4|5423.4|5371.7|5370.7|21823
1608541200000|2020-12-21 09:00:00|5400.2|5399.2|5372.6|5371.6|5403.7|5402.7|5365.3|5364.3|10706
1608544800000|2020-12-21 10:00:00|5372.8|5371.8|5321.8|5320.8|5372.8|5371.8|5303.3|5302.3|20550
1608548400000|2020-12-21 11:00:00|5322.1|5321.1|5371.1|5370.1|5383.3|5382.3|5319.3|5318.3|12289
1608552000000|2020-12-21 12:00:00|5371.3|5370.3|5377.9|5376.9|5392.3|5391.3|5369.6|5368.6|6818
1608555600000|2020-12-21 13:00:00|5377.7|5376.7|5360.9|5359.9|5378.2|5377.2|5350.7|5349.7|6800
1608559200000|2020-12-21 14:00:00|5361.2|5360.2|5359.2|5358.2|5380.2|5379.2|5352.4|5351.4|7463
1608562800000|2020-12-21 15:00:00|5358.9|5357.9|5379.6|5378.6|5386.3|5385.3|5342.3|5341.3|11940
1608566400000|2020-12-21 16:00:00|5380.1|5379.1|5408.3|5406.3|5411.8|5409.8|5378.8|5377.8|13068
1608570000000|2020-12-21 17:00:00|5408.6|5406.6|5429.8|5427.8|5431.1|5429.1|5405.1|5403.1|1713
1608573600000|2020-12-21 18:00:00|5430.3|5428.3|5438.3|5436.3|5442.6|5440.6|5427.8|5425.8|887
1608577200000|2020-12-21 19:00:00|5438.6|5436.6|5445.6|5443.6|5450.3|5448.3|5435.1|5433.1|942
1608580800000|2020-12-21 20:00:00|5446.1|5444.1|5446.1|5444.1|5448.8|5446.8|5428.1|5426.1|1442
1608584400000|2020-12-21 21:00:00|5438.3|5436.3|5442.6|5438.6|5446.1|5442.1|5434|5430|0
1608588000000|2020-12-21 22:00:00|5442.2|5438.2|5442.3|5438.3|5443.7|5439.7|5440.9|5436.9|0
1608591600000|2020-12-21 23:00:00|5442.5|5438.5|5439.2|5435.2|5448|5444|5437.1|5433.1|0
1608595200000|2020-12-22 00:00:00|5439.3|5435.3|5417.5|5414.5|5449.6|5446.6|5413.8|5410.8|0
1608598800000|2020-12-22 01:00:00|5417.7|5414.7|5427|5424|5436.6|5433.6|5416.7|5413.7|0
1608602400000|2020-12-22 02:00:00|5427.2|5424.2|5434|5431|5438.2|5435.2|5423.4|5420.4|0
1608606000000|2020-12-22 03:00:00|5433.9|5430.9|5421.2|5418.2|5435.5|5432.5|5416.4|5413.4|0
1608609600000|2020-12-22 04:00:00|5421.7|5418.7|5407.7|5404.7|5424.1|5421.1|5404.5|5401.5|0
1608613200000|2020-12-22 05:00:00|5407.6|5404.6|5401.3|5398.3|5410.1|5407.1|5394.8|5391.8|0
1608616800000|2020-12-22 06:00:00|5401.4|5398.4|5398.5|5395.5|5405.9|5402.9|5393.7|5390.7|0
1608620400000|2020-12-22 07:00:00|5398.8|5395.8|5422.3|5420.3|5433.8|5431.8|5390.3|5388.3|2784
1608624000000|2020-12-22 08:00:00|5421.8|5420.8|5465.1|5464.1|5473.3|5472.3|5408.3|5407.3|10936
1608627600000|2020-12-22 09:00:00|5464.8|5463.8|5439.1|5438.1|5473.1|5472.1|5437.8|5436.8|6354
1608631200000|2020-12-22 10:00:00|5439.6|5438.6|5436.6|5435.6|5447.1|5446.1|5428.1|5427.1|6498
1608634800000|2020-12-22 11:00:00|5437.1|5436.1|5443.6|5442.6|5450.3|5449.3|5433.8|5432.8|3158
1608638400000|2020-12-22 12:00:00|5442.8|5441.8|5447|5446|5452|5451|5441.3|5440.3|2347
1608642000000|2020-12-22 13:00:00|5447.3|5446.3|5451|5450|5457.3|5456.3|5446.8|5445.8|2535
1608645600000|2020-12-22 14:00:00|5451.3|5450.3|5442.5|5441.5|5453.3|5452.3|5437.5|5436.5|5068
1608649200000|2020-12-22 15:00:00|5442.3|5441.3|5465.8|5464.8|5467.8|5466.8|5435.3|5434.3|7478
1608652800000|2020-12-22 16:00:00|5466|5465|5463.2|5461.2|5478.8|5477.8|5457.4|5455.4|10673
1608656400000|2020-12-22 17:00:00|5462.9|5460.9|5468.4|5466.4|5468.9|5466.9|5460.7|5458.7|703
1608660000000|2020-12-22 18:00:00|5468.9|5466.9|5472.4|5470.4|5474.9|5472.9|5468.2|5466.2|417
1608663600000|2020-12-22 19:00:00|5472.7|5470.7|5470.4|5468.4|5474.9|5472.9|5465.7|5463.7|233
1608667200000|2020-12-22 20:00:00|5470.2|5468.2|5470.7|5468.7|5474.9|5472.9|5461.9|5459.9|730
1608670800000|2020-12-22 21:00:00|5473.8|5469.8|5470.8|5466.8|5476.6|5472.6|5470.3|5466.3|0
1608674400000|2020-12-22 22:00:00|5470.9|5466.9|5471|5467|5471.2|5467.2|5470.7|5466.7|0
1608678000000|2020-12-22 23:00:00|5470.9|5466.9|5481.7|5477.7|5482.1|5478.1|5469.7|5465.7|0
1608681600000|2020-12-23 00:00:00|5481.6|5477.6|5450.5|5447.5|5483.5|5479.5|5443.7|5440.7|0
1608685200000|2020-12-23 01:00:00|5450.7|5447.7|5452|5449|5457.9|5454.9|5441.6|5438.6|0
1608688800000|2020-12-23 02:00:00|5452.1|5449.1|5442.6|5439.6|5453.5|5450.5|5438|5435|0
1608692400000|2020-12-23 03:00:00|5442.7|5439.7|5458.3|5455.3|5459.8|5456.8|5441|5438|0
1608696000000|2020-12-23 04:00:00|5458.2|5455.2|5462.8|5459.8|5465.9|5462.9|5456.8|5453.8|0
1608699600000|2020-12-23 05:00:00|5462.3|5459.3|5464|5461|5465.7|5462.7|5459.4|5456.4|0
1608703200000|2020-12-23 06:00:00|5463.9|5460.9|5471.2|5468.2|5471.3|5468.3|5462.4|5459.4|0
1608706800000|2020-12-23 07:00:00|5472.4|5469.4|5481.7|5479.7|5488.9|5486.9|5469.4|5467.4|2072
1608710400000|2020-12-23 08:00:00|5480.7|5478.9|5496.2|5495.2|5507.2|5506.2|5470.2|5469.2|9591
1608714000000|2020-12-23 09:00:00|5496.4|5495.4|5502.2|5501.2|5506.4|5505.4|5489.2|5488.2|3145
1608717600000|2020-12-23 10:00:00|5502.7|5501.7|5509.2|5508.2|5513.2|5512.2|5500.9|5499.9|3506
1608721200000|2020-12-23 11:00:00|5508.9|5507.9|5496.7|5495.7|5509.2|5508.2|5486.7|5485.7|2834
1608724800000|2020-12-23 12:00:00|5496.2|5495.2|5499.7|5498.7|5499.7|5498.7|5490.7|5489.7|1493
1608728400000|2020-12-23 13:00:00|5499.4|5498.4|5509.4|5508.4|5510.7|5509.7|5495.7|5494.7|2724
1608732000000|2020-12-23 14:00:00|5509.7|5508.7|5522.4|5521.4|5526.7|5525.7|5507.9|5506.9|7325
1608735600000|2020-12-23 15:00:00|5522.2|5521.2|5520.2|5519.2|5528.7|5527.7|5503.2|5502.2|7923
1608739200000|2020-12-23 16:00:00|5519.7|5518.7|5536.7|5534.7|5541.2|5540.2|5519.2|5518.2|12346
1608742800000|2020-12-23 17:00:00|5536.4|5534.4|5534.4|5532.4|5538.7|5536.7|5528.7|5526.7|1293
1608746400000|2020-12-23 18:00:00|5534.2|5532.2|5541.9|5539.9|5545.7|5543.7|5533.7|5531.7|447
1608750000000|2020-12-23 19:00:00|5542.2|5540.2|5535.2|5533.2|5543.7|5541.7|5535.2|5533.2|265
1608753600000|2020-12-23 20:00:00|5534.9|5532.9|5534.7|5532.7|5544.9|5542.9|5528.4|5526.4|1024
1608757200000|2020-12-23 21:00:00|5535.2|5531.2|5543.2|5539.2|5543.8|5539.8|5529.3|5525.3|0
1608760800000|2020-12-23 22:00:00|5543|5539|5545.2|5541.2|5545.3|5541.3|5542.1|5538.1|0
1608764400000|2020-12-23 23:00:00|5545.5|5541.5|5545.5|5541.5|5547.7|5543.7|5541.4|5537.4|0
1608768000000|2020-12-24 00:00:00|5545.4|5541.4|5544.2|5541.2|5549.1|5545.1|5541.5|5538.5|0
1608771600000|2020-12-24 01:00:00|5544.5|5541.5|5552.4|5549.4|5553.7|5550.7|5538.2|5535.2|0
1608775200000|2020-12-24 02:00:00|5552.3|5549.3|5554.1|5551.1|5558.6|5555.6|5551.7|5548.7|0
1608778800000|2020-12-24 03:00:00|5554.4|5551.4|5551.5|5548.5|5555.7|5552.7|5549.8|5546.8|0
1608782400000|2020-12-24 04:00:00|5551.4|5548.4|5551.6|5548.6|5554.5|5551.5|5548.2|5545.2|0
1608786000000|2020-12-24 05:00:00|5551.7|5548.7|5554.4|5551.4|5555.8|5552.8|5548.5|5545.5|0
1608789600000|2020-12-24 06:00:00|5554.6|5551.6|5558|5555|5560|5557|5551.4|5548.4|0
1608793200000|2020-12-24 07:00:00|5556.7|5553.7|5552.7|5550.7|5560.2|5558.2|5544.2|5542.2|1167
1608796800000|2020-12-24 08:00:00|5552.2|5551.2|5534.7|5533.7|5552.2|5551.2|5531.2|5530.2|3039
1608800400000|2020-12-24 09:00:00|5534.4|5533.4|5530.8|5529.8|5540.7|5539.7|5530.7|5529.7|1262
1608804000000|2020-12-24 10:00:00|5530.5|5529.5|5534|5533|5538.3|5537.3|5529.8|5528.8|1039
1608807600000|2020-12-24 11:00:00|5533.8|5532.8|5528.3|5527.3|5534.8|5533.8|5526.3|5525.3|871
1608811200000|2020-12-24 12:00:00|5527.8|5526.8|5525.5|5524.5|5527.8|5526.8|5518|5517|1575
1608814800000|2020-12-24 13:00:00|5527.7|5523.7|5528.1|5524.1|5529.6|5525.6|5526.1|5522.1|0
1608818400000|2020-12-24 14:00:00|5528.4|5524.4|5530.1|5526.1|5533|5529|5525.1|5521.1|0
1608822000000|2020-12-24 15:00:00|5530.4|5526.4|5528|5524|5534.2|5530.2|5527.5|5523.5|0
1608825600000|2020-12-24 16:00:00|5527.6|5523.6|5523.7|5519.7|5532.4|5528.4|5520.2|5516.2|0
1608829200000|2020-12-24 17:00:00|5522.7|5518.7|5538.3|5534.3|5538.3|5534.3|5518.2|5514.2|0
1608832800000|2020-12-24 18:00:00|5538.7|5534.7|5534.3|5530.3|5539|5535|5534.3|5530.3|0
1609110000000|2020-12-27 23:00:00|5523.8|5519.8|5551.8|5547.8|5560.3|5556.3|5520.6|5516.6|0
1609113600000|2020-12-28 00:00:00|5551.9|5547.9|5549.7|5546.7|5555.2|5551.2|5530.8|5527.8|0
1609117200000|2020-12-28 01:00:00|5549.8|5546.8|5545.5|5542.5|5551|5548|5538.8|5535.8|0
1609120800000|2020-12-28 02:00:00|5545.2|5542.2|5553.2|5550.2|5553.4|5550.4|5542.5|5539.5|0
1609124400000|2020-12-28 03:00:00|5553.3|5550.3|5556.3|5553.3|5561.1|5558.1|5553.2|5550.2|0
1609128000000|2020-12-28 04:00:00|5556.2|5553.2|5554.3|5551.3|5556.3|5553.3|5552.1|5549.1|0
1609131600000|2020-12-28 05:00:00|5553.8|5550.8|5556.1|5553.1|5560.2|5557.2|5552.9|5549.9|0
1609135200000|2020-12-28 06:00:00|5556.7|5553.7|5555.9|5552.9|5557.6|5554.6|5550|5547|0
1609138800000|2020-12-28 07:00:00|5555.6|5552.6|5567.5|5565.5|5577.5|5575.5|5549.5|5547.5|2418
1609142400000|2020-12-28 08:00:00|5567|5566|5572.6|5571.6|5574.5|5573.5|5548.5|5547.5|7756
1609146000000|2020-12-28 09:00:00|5572.3|5571.3|5578.1|5577.1|5582.1|5581.1|5566.1|5565.1|4857
1609149600000|2020-12-28 10:00:00|5578.6|5577.6|5581.1|5580.1|5583.8|5582.8|5572.8|5571.8|3201
1609153200000|2020-12-28 11:00:00|5581.3|5580.3|5586.8|5585.8|5590.6|5589.6|5580.1|5579.1|1334
1609156800000|2020-12-28 12:00:00|5586.6|5585.6|5584.8|5583.8|5588.8|5587.8|5580.6|5579.6|953
1609160400000|2020-12-28 13:00:00|5584.5|5583.5|5585|5584|5586.8|5585.8|5578.8|5577.8|1732
1609164000000|2020-12-28 14:00:00|5584.8|5583.8|5591.5|5590.5|5594.3|5593.3|5578.3|5577.3|3282
1609167600000|2020-12-28 15:00:00|5591.8|5590.8|5595.8|5594.8|5601.1|5600.1|5587.5|5586.5|4510
1609171200000|2020-12-28 16:00:00|5596.1|5595.1|5590.3|5588.3|5600.1|5598.1|5587.6|5585.6|5247
1609174800000|2020-12-28 17:00:00|5590.1|5588.1|5589.1|5587.1|5591.6|5589.6|5587.1|5585.1|503
1609178400000|2020-12-28 18:00:00|5588.8|5586.8|5588.1|5586.1|5590.1|5588.1|5587.1|5585.1|175
1609182000000|2020-12-28 19:00:00|5588.3|5586.3|5588.8|5586.8|5590.6|5588.6|5588.1|5586.1|143
1609185600000|2020-12-28 20:00:00|5589.1|5587.1|5581.8|5579.8|5589.3|5587.3|5579.1|5577.1|494
1609189200000|2020-12-28 21:00:00|5583.4|5579.4|5587|5583|5588.7|5584.7|5581.4|5577.4|2
1609192800000|2020-12-28 22:00:00|5587.1|5583.1|5587.5|5583.5|5587.7|5583.7|5586.5|5582.5|0
1609196400000|2020-12-28 23:00:00|5587.8|5583.8|5594.2|5590.2|5594.2|5590.2|5586.9|5582.9|0
1609200000000|2020-12-29 00:00:00|5594.1|5590.1|5598.1|5595.1|5608.7|5605.7|5594.1|5590.1|0
1609203600000|2020-12-29 01:00:00|5597.5|5594.5|5605.2|5602.2|5609.9|5606.9|5595.2|5592.2|0
1609207200000|2020-12-29 02:00:00|5604.7|5601.7|5608.7|5605.7|5614.3|5611.3|5603.8|5600.8|0
1609210800000|2020-12-29 03:00:00|5608.8|5605.8|5607.3|5604.3|5611.7|5608.7|5601.5|5598.5|0
1609214400000|2020-12-29 04:00:00|5607.2|5604.2|5612.2|5609.2|5617.6|5614.6|5605.8|5602.8|0
1609218000000|2020-12-29 05:00:00|5612.3|5609.3|5617|5614|5619.9|5616.9|5608.6|5605.6|0
1609221600000|2020-12-29 06:00:00|5617.1|5614.1|5617.2|5614.2|5618.6|5615.6|5612.4|5609.4|0
1609225200000|2020-12-29 07:00:00|5617.1|5614.1|5611.8|5609.8|5620.6|5618.6|5603.6|5601.6|2386
1609228800000|2020-12-29 08:00:00|5611.1|5610.1|5610.9|5609.9|5623.1|5622.1|5603.3|5602.3|5799
1609232400000|2020-12-29 09:00:00|5610.6|5609.6|5616.9|5615.9|5627.1|5626.1|5609.9|5608.9|5302
1609236000000|2020-12-29 10:00:00|5616.6|5615.6|5613.4|5612.4|5618.9|5617.9|5607.6|5606.6|2959
1609239600000|2020-12-29 11:00:00|5613.6|5612.6|5613.1|5612.1|5615.4|5614.4|5605.9|5604.9|1906
1609243200000|2020-12-29 12:00:00|5613.6|5612.6|5609.5|5608.5|5616.1|5615.1|5608|5607|1495
1609246800000|2020-12-29 13:00:00|5610|5609|5617|5616|5617.2|5616.2|5606.2|5605.2|3169
1609250400000|2020-12-29 14:00:00|5617.2|5616.2|5608|5607|5624|5623|5605|5604|5317
1609254000000|2020-12-29 15:00:00|5608.5|5607.5|5618.8|5617.8|5622.3|5621.3|5604.3|5603.3|7273
1609257600000|2020-12-29 16:00:00|5618.5|5617.5|5609|5607|5621|5619.5|5608.5|5606.5|6811
1609261200000|2020-12-29 17:00:00|5609.3|5607.3|5589.5|5587.5|5610.5|5608.5|5583.8|5581.8|1573
1609264800000|2020-12-29 18:00:00|5589.8|5587.8|5596.5|5594.5|5596.5|5594.5|5587|5585|476
1609268400000|2020-12-29 19:00:00|5596.3|5594.3|5589.8|5587.8|5597|5595|5584.5|5582.5|475
1609272000000|2020-12-29 20:00:00|5590.3|5588.3|5589.5|5587.5|5596|5594|5586|5584|571
1609275600000|2020-12-29 21:00:00|5590|5586|5596.6|5592.6|5597.9|5593.9|5590|5586|0
1609279200000|2020-12-29 22:00:00|5596.5|5592.5|5595.6|5591.6|5596.5|5592.5|5594.6|5590.6|0
1609282800000|2020-12-29 23:00:00|5595.7|5591.7|5592.7|5588.7|5598.7|5594.7|5589.4|5585.4|0
1609286400000|2020-12-30 00:00:00|5592.6|5588.6|5583.2|5580.2|5593.4|5589.4|5578.2|5575.2|0
1609290000000|2020-12-30 01:00:00|5583.1|5580.1|5591.4|5588.4|5594.5|5591.5|5581.5|5578.5|0
1609293600000|2020-12-30 02:00:00|5591.5|5588.5|5602|5599|5602.1|5599.1|5591.5|5588.5|0
1609297200000|2020-12-30 03:00:00|5602.1|5599.1|5598.9|5595.9|5603.5|5600.5|5594.3|5591.3|0
1609300800000|2020-12-30 04:00:00|5599|5596|5605.3|5602.3|5608.4|5605.4|5597.5|5594.5|0
1609304400000|2020-12-30 05:00:00|5605.2|5602.2|5604.4|5601.4|5615.1|5612.1|5603.9|5600.9|0
1609308000000|2020-12-30 06:00:00|5604.7|5601.7|5605.8|5602.8|5609.2|5606.2|5604.5|5601.5|0
1609311600000|2020-12-30 07:00:00|5605.7|5602.7|5609.3|5607.3|5615.5|5613.5|5598|5596|1064
1609315200000|2020-12-30 08:00:00|5608.8|5607.8|5611.3|5610.3|5626.5|5625.5|5603.5|5602.5|5204
1609318800000|2020-12-30 09:00:00|5611.6|5610.6|5618.3|5617.3|5622.1|5621.1|5605.1|5604.1|2158
1609322400000|2020-12-30 10:00:00|5617.8|5616.8|5617.6|5616.6|5622.6|5621.6|5613.6|5612.6|1923
1609326000000|2020-12-30 11:00:00|5617.8|5616.8|5611.3|5610.3|5622.1|5621.1|5610.6|5609.6|1344
1609329600000|2020-12-30 12:00:00|5611.6|5610.6|5606.5|5605.5|5612.5|5611.5|5606|5605|1258
1609333200000|2020-12-30 13:00:00|5606.2|5605.2|5602.5|5601.5|5614|5613|5600.5|5599.5|2496
1609336800000|2020-12-30 14:00:00|5602.2|5601.2|5611.2|5610.2|5612.7|5611.7|5601|5600|2930
1609340400000|2020-12-30 15:00:00|5610|5609|5604.8|5603.8|5618|5617|5604.3|5603.3|3014
1609344000000|2020-12-30 16:00:00|5605|5604|5599.8|5597.8|5614.8|5613.8|5589.5|5587.5|7890
1609347600000|2020-12-30 17:00:00|5600|5598|5599.3|5597.3|5600.8|5598.8|5596.5|5594.5|601
1609351200000|2020-12-30 18:00:00|5599|5597|5592.5|5590.5|5602.5|5600.5|5592.5|5590.5|239
1609354800000|2020-12-30 19:00:00|5592.3|5590.3|5582|5580|5593.3|5591.3|5580.5|5578.5|499
1609358400000|2020-12-30 20:00:00|5581.8|5579.8|5570|5568|5586.3|5584.3|5570|5568|743
1609362000000|2020-12-30 21:00:00|5575.1|5571.1|5578.1|5574.1|5578.6|5574.6|5571.7|5567.7|0
1609365600000|2020-12-30 22:00:00|5578.2|5574.2|5578.9|5574.9|5579.3|5575.3|5577.6|5573.6|0
1609369200000|2020-12-30 23:00:00|5579|5575|5583.4|5579.4|5584.5|5580.5|5577.9|5573.9|0
1609372800000|2020-12-31 00:00:00|5583.6|5579.6|5584.9|5581.9|5585.6|5582.4|5583.6|5579.6|0
1609376400000|2020-12-31 01:00:00|5584.8|5581.8|5585.3|5582.3|5585.3|5582.3|5578.4|5575.4|0
1609380000000|2020-12-31 02:00:00|5585|5582|5581.8|5578.8|5586|5583|5580.9|5577.9|0
1609383600000|2020-12-31 03:00:00|5581.9|5578.9|5580|5577|5583.3|5580.3|5578.4|5575.4|0
1609387200000|2020-12-31 04:00:00|5579.9|5576.9|5578.2|5575.2|5579.9|5576.9|5575|5572|0
1609390800000|2020-12-31 05:00:00|5578.1|5575.1|5581|5578|5581.4|5578.4|5577.2|5574.2|0
1609394400000|2020-12-31 06:00:00|5580.9|5577.9|5579|5576|5581.7|5578.7|5578.7|5575.7|0
1609398000000|2020-12-31 07:00:00|5579.1|5576.1|5574|5572|5582.5|5580.5|5570.3|5568.3|842
1609401600000|2020-12-31 08:00:00|5573.5|5572.5|5576.6|5575.6|5578.4|5577.4|5559.3|5558.3|4253
1609405200000|2020-12-31 09:00:00|5576.9|5575.9|5580.9|5579.9|5582.9|5581.9|5572.9|5571.9|2246
1609408800000|2020-12-31 10:00:00|5581.1|5580.1|5594.1|5593.1|5595.1|5594.1|5580.6|5579.6|1861
1609412400000|2020-12-31 11:00:00|5594.4|5593.4|5591.9|5590.9|5600.4|5599.4|5591.9|5590.9|1448
1609416000000|2020-12-31 12:00:00|5592.4|5591.4|5554.3|5553.3|5593.9|5592.9|5552.6|5551.6|6641
1609419600000|2020-12-31 13:00:00|5557.8|5553.8|5560.8|5556.8|5562|5558|5555.5|5551.5|2
1609423200000|2020-12-31 14:00:00|5560.5|5556.5|5562.4|5558.4|5564.6|5560.6|5556.4|5552.4|0
1609426800000|2020-12-31 15:00:00|5562.7|5558.7|5564.7|5560.7|5570.3|5566.3|5562.7|5558.7|0
1609430400000|2020-12-31 16:00:00|5564.4|5560.4|5554.6|5550.6|5567.3|5563.3|5553.1|5549.1|0
1609434000000|2020-12-31 17:00:00|5554.9|5550.9|5563.6|5559.6|5566.5|5562.5|5553.9|5549.9|0
1609437600000|2020-12-31 18:00:00|5564|5560|5559.4|5555.4|5564.4|5560.4|5557.3|5553.3|0
1609441200000|2020-12-31 19:00:00|5559|5555|5573.5|5569.5|5576.8|5572.8|5555.6|5551.6|0
1609444800000|2020-12-31 20:00:00|5573.8|5569.8|5585.5|5581.5|5596.1|5592.1|5573.5|5569.5|0
1609448400000|2020-12-31 21:00:00|5585.8|5581.8|5590.7|5586.7|5596.2|5592.2|5585.6|5581.6|0
1609452000000|2020-12-31 22:00:00|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|0
1609714800000|2021-01-03 23:00:00|5585.8|5581.8|5591.1|5587.1|5595.7|5591.7|5582.3|5578.3|0
1609718400000|2021-01-04 00:00:00|5591|5587|5566.9|5563.9|5591.1|5587.1|5558.1|5555.1|0
1609722000000|2021-01-04 01:00:00|5566.4|5563.4|5574.8|5571.8|5582.1|5579.1|5565.5|5562.5|0
1609725600000|2021-01-04 02:00:00|5574.9|5571.9|5579|5576|5586.5|5583.5|5574.9|5571.9|0
1609729200000|2021-01-04 03:00:00|5579.1|5576.1|5584.6|5581.6|5589.3|5586.3|5577.6|5574.6|0
1609732800000|2021-01-04 04:00:00|5585|5582|5585|5582|5587.9|5584.9|5576.3|5573.3|0
1609736400000|2021-01-04 05:00:00|5584.9|5581.9|5586.1|5583.1|5587.4|5584.4|5580.1|5577.1|0
1609740000000|2021-01-04 06:00:00|5585.8|5582.8|5590.6|5587.6|5590.8|5587.8|5584.3|5581.3|0
1609743600000|2021-01-04 07:00:00|5590.3|5587.3|5621.8|5619.8|5622|5620|5590.3|5587.3|2656
1609747200000|2021-01-04 08:00:00|5621.3|5620.3|5614.1|5613.1|5637.3|5636.3|5600.6|5599.6|11455
1609750800000|2021-01-04 09:00:00|5613.8|5612.8|5648.6|5647.6|5656.6|5655.6|5613.6|5612.6|6939
1609754400000|2021-01-04 10:00:00|5648.3|5647.3|5641.6|5640.6|5657.1|5656.1|5640.6|5639.6|6544
1609758000000|2021-01-04 11:00:00|5641.3|5640.3|5640.6|5639.6|5651.1|5650.1|5639.8|5638.8|4729
1609761600000|2021-01-04 12:00:00|5640.8|5639.8|5641.1|5640.1|5644.1|5643.1|5628.8|5627.8|4122
1609765200000|2021-01-04 13:00:00|5640.8|5639.8|5646.1|5645.1|5647.1|5646.1|5636.6|5635.6|4618
1609768800000|2021-01-04 14:00:00|5645.8|5644.8|5624.3|5623.3|5652.1|5651.1|5622.6|5621.6|7080
1609772400000|2021-01-04 15:00:00|5624.6|5623.6|5581.7|5580.7|5627.8|5626.8|5578.5|5577.5|9970
1609776000000|2021-01-04 16:00:00|5581.5|5580.5|5557|5555|5595.7|5594.7|5555.5|5553.5|12474
1609779600000|2021-01-04 17:00:00|5556.7|5554.7|5561.7|5559.7|5564|5562|5540.7|5538.7|3761
1609783200000|2021-01-04 18:00:00|5560.7|5558.7|5587.7|5585.7|5590.2|5588.2|5557.5|5555.5|983
1609786800000|2021-01-04 19:00:00|5588|5586|5578.7|5576.7|5588|5586|5566.7|5564.7|639
1609790400000|2021-01-04 20:00:00|5578.2|5576.2|5572|5570|5582|5580|5568.5|5566.5|1199
1609794000000|2021-01-04 21:00:00|5573.3|5569.3|5579|5575|5581.6|5577.6|5568.3|5564.3|9
1609797600000|2021-01-04 22:00:00|5578.9|5574.9|5577.4|5573.4|5578.9|5574.9|5577.2|5573.2|0
1609801200000|2021-01-04 23:00:00|5577.2|5573.2|5575.1|5571.1|5578|5574|5565.7|5561.7|0
1609804800000|2021-01-05 00:00:00|5575|5571|5582.3|5579.3|5586.7|5583.7|5573.6|5569.6|0
1609808400000|2021-01-05 01:00:00|5582.4|5579.4|5579.7|5576.7|5592.9|5589.9|5578.1|5575.1|0
1609812000000|2021-01-05 02:00:00|5579.6|5576.6|5586.9|5583.9|5589.9|5586.9|5579.6|5576.6|0
1609815600000|2021-01-05 03:00:00|5587.6|5584.6|5573.6|5570.6|5590|5587|5569.6|5566.6|0
1609819200000|2021-01-05 04:00:00|5573.3|5570.3|5574|5571|5577.1|5574.1|5563.4|5560.4|0
1609822800000|2021-01-05 05:00:00|5573.3|5570.3|5578.6|5575.6|5583.1|5580.1|5570.9|5567.9|0
1609826400000|2021-01-05 06:00:00|5578.3|5575.3|5591.7|5588.7|5591.7|5588.7|5577.1|5574.1|0
1609830000000|2021-01-05 07:00:00|5591.2|5588.2|5560.5|5558.5|5601|5599|5552.7|5550.7|2484
1609833600000|2021-01-05 08:00:00|5560|5559|5579.5|5578.5|5606.2|5605.2|5556.5|5555.5|10106
1609837200000|2021-01-05 09:00:00|5579.3|5578.3|5586.3|5585.3|5594.8|5593.8|5560|5559|6097
1609840800000|2021-01-05 10:00:00|5586.5|5585.5|5575.8|5574.8|5594.3|5593.3|5570|5569|3992
1609844400000|2021-01-05 11:00:00|5576|5575|5558.5|5557.5|5586.3|5585.3|5552.3|5551.3|3622
1609848000000|2021-01-05 12:00:00|5559.3|5558.3|5553.5|5552.5|5560.8|5559.8|5537.5|5536.5|6065
1609851600000|2021-01-05 13:00:00|5553.3|5552.3|5535.5|5534.5|5556.8|5555.8|5535.3|5534.3|4549
1609855200000|2021-01-05 14:00:00|5535.8|5534.8|5563|5562|5569.8|5568.8|5529.8|5528.8|6464
1609858800000|2021-01-05 15:00:00|5567.8|5566.8|5538.6|5537.6|5572.8|5571.8|5536.1|5535.1|5668
1609862400000|2021-01-05 16:00:00|5539.1|5538.1|5564.6|5562.6|5571.6|5569.6|5537.3|5536.3|10067
1609866000000|2021-01-05 17:00:00|5565.1|5563.1|5577.8|5575.8|5578.3|5576.3|5564.8|5562.8|1578
1609869600000|2021-01-05 18:00:00|5578.1|5576.1|5581.8|5579.8|5582.3|5580.3|5575.8|5573.8|530
1609873200000|2021-01-05 19:00:00|5582.1|5580.1|5585.3|5583.3|5594.6|5592.6|5581.8|5579.8|954
1609876800000|2021-01-05 20:00:00|5585.6|5583.6|5584.3|5582.3|5594.1|5592.1|5578.8|5576.8|920
1609880400000|2021-01-05 21:00:00|5585.3|5581.3|5581.5|5577.5|5585.5|5581.5|5576.8|5572.8|0
1609884000000|2021-01-05 22:00:00|5581.3|5577.3|5580.9|5576.9|5582.7|5578.7|5580.4|5576.4|0
1609887600000|2021-01-05 23:00:00|5580.8|5576.8|5577.1|5573.1|5585.3|5581.3|5573.1|5569.1|0
1609891200000|2021-01-06 00:00:00|5577.2|5573.2|5579.6|5576.6|5599.2|5596.2|5573|5570|0
1609894800000|2021-01-06 01:00:00|5579.7|5576.7|5570.9|5567.9|5584.3|5581.3|5554.8|5551.8|0
1609898400000|2021-01-06 02:00:00|5571|5568|5565.7|5562.7|5582.3|5579.3|5560.9|5557.9|0
1609902000000|2021-01-06 03:00:00|5566|5563|5562.5|5559.5|5571.6|5568.6|5558.5|5555.5|0
1609905600000|2021-01-06 04:00:00|5562.7|5559.7|5563.2|5560.2|5578.8|5575.8|5553.9|5550.9|0
1609909200000|2021-01-06 05:00:00|5563.8|5560.8|5574.4|5571.4|5581.2|5578.2|5563.1|5560.1|0
1609912800000|2021-01-06 06:00:00|5574.7|5571.7|5596.1|5593.1|5597.6|5594.6|5574.3|5571.3|0
1609916400000|2021-01-06 07:00:00|5595.8|5592.8|5607.3|5605.3|5616.8|5614.8|5587.1|5585.1|2997
1609920000000|2021-01-06 08:00:00|5606.8|5605.8|5568.2|5567.2|5608.1|5607.1|5553.2|5552.2|10187
1609923600000|2021-01-06 09:00:00|5568|5567|5603.5|5602.5|5606.5|5605.5|5560.7|5559.7|5098
1609927200000|2021-01-06 10:00:00|5603.2|5602.2|5615.7|5614.7|5621.7|5620.7|5599|5598|6392
1609930800000|2021-01-06 11:00:00|5615.5|5614.5|5610|5609|5615.7|5614.7|5602|5601|3833
1609934400000|2021-01-06 12:00:00|5609.7|5608.7|5600|5599|5618.2|5617.2|5599|5598|4429
1609938000000|2021-01-06 13:00:00|5599.7|5598.7|5609.5|5608.5|5615.5|5614.5|5599.5|5598.5|3147
1609941600000|2021-01-06 14:00:00|5609.2|5608.2|5634.5|5633.5|5635|5634|5587|5586|8563
1609945200000|2021-01-06 15:00:00|5635|5634|5639.6|5638.6|5649.6|5648.6|5631.5|5630.5|11281
1609948800000|2021-01-06 16:00:00|5640.1|5639.1|5634.1|5632.1|5649.3|5648.3|5626.6|5624.6|18933
1609952400000|2021-01-06 17:00:00|5634.3|5632.3|5650.3|5648.3|5652.6|5650.6|5633.1|5631.1|1538
1609956000000|2021-01-06 18:00:00|5650.1|5648.1|5649.8|5647.8|5656.6|5654.6|5649.3|5647.3|770
1609959600000|2021-01-06 19:00:00|5649.6|5647.6|5632.1|5630.1|5656.3|5654.3|5622.6|5620.6|1528
1609963200000|2021-01-06 20:00:00|5631.8|5629.8|5626.8|5624.8|5637.8|5635.8|5618.8|5616.8|1232
1609966800000|2021-01-06 21:00:00|5628.3|5626.3|5638.7|5634.7|5652.1|5648.1|5612.4|5608.4|1
1609970400000|2021-01-06 22:00:00|5638.4|5634.4|5639.3|5635.3|5642.2|5638.2|5634.6|5630.6|0
1609974000000|2021-01-06 23:00:00|5639.8|5635.8|5641.5|5637.5|5644.8|5640.8|5633.6|5629.6|0
1609977600000|2021-01-07 00:00:00|5641.6|5637.6|5639.2|5636.2|5643.6|5640.1|5627.6|5624.6|0
1609981200000|2021-01-07 01:00:00|5639.1|5636.1|5665|5662|5668.1|5665.1|5638.2|5635.2|0
1609984800000|2021-01-07 02:00:00|5664.9|5661.9|5655.4|5652.4|5665.1|5662.1|5650.6|5647.6|0
1609988400000|2021-01-07 03:00:00|5655.5|5652.5|5656.6|5653.6|5660.1|5657.1|5652.1|5649.1|0
1609992000000|2021-01-07 04:00:00|5657.1|5654.1|5659|5656|5664.1|5661.1|5656.5|5653.5|0
1609995600000|2021-01-07 05:00:00|5659.1|5656.1|5666|5663|5666.4|5663.4|5656.2|5653.2|0
1609999200000|2021-01-07 06:00:00|5666.1|5663.1|5663.8|5660.8|5671.9|5668.9|5659.2|5656.2|0
1610002800000|2021-01-07 07:00:00|5664|5661|5673.3|5671.3|5674.8|5672.8|5662.6|5660.4|2493
1610006400000|2021-01-07 08:00:00|5672.8|5671.8|5654.7|5653.7|5675.1|5674.1|5643.6|5642.6|11958
1610010000000|2021-01-07 09:00:00|5654.4|5653.4|5653.9|5652.9|5660.4|5659.4|5638.2|5637.2|5123
1610013600000|2021-01-07 10:00:00|5654.2|5653.2|5637.2|5636.2|5662.2|5661.2|5637.2|5636.2|4692
1610017200000|2021-01-07 11:00:00|5636.7|5635.7|5635.9|5634.9|5648.2|5647.2|5628.2|5627.2|3718
1610020800000|2021-01-07 12:00:00|5636.4|5635.4|5650.7|5649.7|5656.7|5655.7|5633.2|5632.2|3190
1610024400000|2021-01-07 13:00:00|5650.9|5649.9|5652.4|5651.4|5655.2|5654.2|5646.2|5645.2|3716
1610028000000|2021-01-07 14:00:00|5652.2|5651.2|5674.2|5673.2|5676.9|5675.9|5652.2|5651.2|8969
1610031600000|2021-01-07 15:00:00|5675.2|5674.2|5684.7|5683.7|5686.7|5685.7|5670.7|5669.7|8061
1610035200000|2021-01-07 16:00:00|5684.9|5683.9|5668.8|5666.8|5689.4|5688.4|5666.4|5664.4|9701
1610038800000|2021-01-07 17:00:00|5669|5667|5670.5|5668.5|5671.5|5669.5|5665|5663|1650
1610042400000|2021-01-07 18:00:00|5670.3|5668.3|5673|5671|5675.5|5673.5|5666.3|5664.3|1172
1610046000000|2021-01-07 19:00:00|5673.3|5671.3|5679|5677|5679.3|5677.3|5670.8|5668.8|531
1610049600000|2021-01-07 20:00:00|5678.8|5676.8|5680|5678|5684.8|5682.8|5674.3|5672.3|1107
1610053200000|2021-01-07 21:00:00|5681.6|5677.6|5680.3|5676.3|5684.4|5680.4|5675.1|5671.1|0
1610056800000|2021-01-07 22:00:00|5680.5|5676.5|5681.8|5677.8|5682|5678|5680.2|5676.2|0
1610060400000|2021-01-07 23:00:00|5682|5678|5684|5680|5686.9|5682.9|5675.9|5671.9|0
1610064000000|2021-01-08 00:00:00|5684.2|5680.2|5700.4|5697.4|5700.4|5697.4|5678.1|5675.1|0
1610067600000|2021-01-08 01:00:00|5700.5|5697.5|5702.5|5699.5|5705.4|5702.4|5691.8|5688.8|0
1610071200000|2021-01-08 02:00:00|5703.2|5700.2|5705|5702|5709.9|5706.9|5701|5698|0
1610074800000|2021-01-08 03:00:00|5704.9|5701.9|5712.5|5709.5|5712.6|5709.6|5703.3|5700.3|0
1610078400000|2021-01-08 04:00:00|5712.6|5709.6|5704|5701|5714|5711|5699.4|5696.4|0
1610082000000|2021-01-08 05:00:00|5704.1|5701.1|5709.3|5706.3|5709.4|5706.4|5704|5701|0
1610085600000|2021-01-08 06:00:00|5709.4|5706.4|5717.7|5714.7|5721.9|5718.9|5707.8|5704.8|0
1610089200000|2021-01-08 07:00:00|5718.9|5715.9|5720.5|5718.5|5725.5|5723.5|5711.8|5709.8|2361
1610092800000|2021-01-08 08:00:00|5720|5718|5700.5|5699.5|5724.5|5723.5|5695.3|5694.3|10501
1610096400000|2021-01-08 09:00:00|5700.3|5699.3|5690.3|5689.3|5700.8|5699.8|5675.5|5674.5|7982
1610100000000|2021-01-08 10:00:00|5690.5|5689.5|5693.5|5692.5|5695.8|5694.8|5685.3|5684.3|3511
1610103600000|2021-01-08 11:00:00|5693.8|5692.8|5697.3|5696.3|5702.5|5701.5|5690|5689|2975
1610107200000|2021-01-08 12:00:00|5697|5696|5694.5|5693.5|5701.3|5700.3|5692.5|5691.5|2561
1610110800000|2021-01-08 13:00:00|5694.2|5693.2|5684.5|5683.5|5701.2|5700.2|5683.5|5682.5|4156
1610114400000|2021-01-08 14:00:00|5685|5684|5696|5695|5699.5|5698.5|5684|5683|4785
1610118000000|2021-01-08 15:00:00|5696.5|5695.5|5694.7|5693.7|5707.2|5706.2|5683.9|5682.9|5730
1610121600000|2021-01-08 16:00:00|5695.2|5694.2|5709.7|5707.7|5709.7|5707.7|5685.7|5684.7|11074
1610125200000|2021-01-08 17:00:00|5709.4|5707.4|5708.4|5706.4|5716.9|5714.9|5700.9|5698.9|1495
1610128800000|2021-01-08 18:00:00|5708.7|5706.7|5693.2|5691.2|5708.7|5706.7|5681.9|5679.9|1244
1610132400000|2021-01-08 19:00:00|5692.9|5690.9|5705.2|5703.2|5706.7|5704.7|5692.4|5690.4|539
1610136000000|2021-01-08 20:00:00|5705.4|5703.4|5725.7|5723.7|5726.7|5724.7|5705.2|5703.2|872
1610139600000|2021-01-08 21:00:00|5727.5|5723.5|5722|5718|5730|5726|5720.1|5716.1|0
1610143200000|2021-01-08 22:00:00|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|0
1610319600000|2021-01-10 23:00:00|5712.7|5708.7|5714.8|5710.8|5721.1|5717.1|5711.1|5707.1|0
1610323200000|2021-01-11 00:00:00|5714.9|5710.9|5705.4|5702.4|5720.3|5716.3|5702.4|5699.4|0
1610326800000|2021-01-11 01:00:00|5705.2|5702.2|5696.7|5693.7|5709.4|5706.4|5696.7|5693.7|0
1610330400000|2021-01-11 02:00:00|5696.8|5693.8|5701.5|5698.5|5702.7|5699.7|5686.8|5683.8|0
1610334000000|2021-01-11 03:00:00|5701.4|5698.4|5693.1|5690.1|5702.2|5699.2|5688.5|5685.5|0
1610337600000|2021-01-11 04:00:00|5693.2|5690.2|5685.9|5682.9|5696.5|5693.5|5681.2|5678.2|0
1610341200000|2021-01-11 05:00:00|5685.6|5682.6|5680.7|5677.7|5686.8|5683.8|5679.1|5676.1|0
1610344800000|2021-01-11 06:00:00|5680.8|5677.8|5687.4|5684.4|5687.4|5684.4|5675|5672|0
1610348400000|2021-01-11 07:00:00|5687.2|5684.2|5686.2|5684.2|5699.4|5695.4|5671.3|5667.3|1208
1610352000000|2021-01-11 08:00:00|5685.7|5684.7|5678.1|5677.1|5705.4|5704.4|5669.2|5668.2|18711
1610355600000|2021-01-11 09:00:00|5678.4|5677.4|5672.9|5671.9|5687.1|5686.1|5671.1|5670.1|4018
1610359200000|2021-01-11 10:00:00|5671.1|5670.1|5685.1|5684.1|5688.4|5687.4|5670.4|5669.4|2928
1610362800000|2021-01-11 11:00:00|5685.4|5684.4|5675.6|5674.6|5685.4|5684.4|5673.6|5672.6|10046
1610366400000|2021-01-11 12:00:00|5675.4|5674.4|5667.3|5666.3|5678.4|5677.4|5667.3|5666.3|5044
1610370000000|2021-01-11 13:00:00|5667.1|5666.1|5643.1|5642.1|5667.6|5666.6|5638.6|5637.6|12190
1610373600000|2021-01-11 14:00:00|5642.8|5641.8|5661.3|5660.3|5664.6|5663.6|5628.6|5627.6|12307
1610377200000|2021-01-11 15:00:00|5660.6|5659.6|5660.4|5659.4|5663.1|5662.1|5648.2|5647.2|6020
1610380800000|2021-01-11 16:00:00|5661.2|5660.2|5662.7|5660.7|5664.9|5662.9|5647.2|5646.2|16102
1610384400000|2021-01-11 17:00:00|5662.9|5660.9|5668.4|5666.4|5670.7|5668.7|5661.2|5659.2|958
1610388000000|2021-01-11 18:00:00|5668.7|5666.7|5660.4|5658.4|5673.2|5671.2|5657.2|5655.2|768
1610391600000|2021-01-11 19:00:00|5660.7|5658.7|5667.4|5665.4|5668.4|5666.4|5653.4|5651.4|426
1610395200000|2021-01-11 20:00:00|5667.7|5665.7|5664.2|5662.2|5673.2|5671.2|5659.4|5657.4|1413
1610398800000|2021-01-11 21:00:00|5666.2|5664.2|5661.6|5657.6|5671.7|5667.7|5660.2|5656.2|0
1610402400000|2021-01-11 22:00:00|5661.7|5657.7|5663|5659|5663.4|5659.4|5661.3|5657.3|0
1610406000000|2021-01-11 23:00:00|5663.7|5659.7|5668|5664|5669.4|5665.4|5660|5656|0
1610409600000|2021-01-12 00:00:00|5668.3|5664.3|5681.9|5678.9|5686.6|5683.6|5663|5659.9|0
1610413200000|2021-01-12 01:00:00|5681.6|5678.6|5672.7|5669.7|5683.5|5680.5|5659.4|5656.4|0
1610416800000|2021-01-12 02:00:00|5673|5670|5672.5|5669.5|5676.3|5673.3|5665.8|5662.8|0
1610420400000|2021-01-12 03:00:00|5672.6|5669.6|5666.8|5663.8|5674.2|5671.2|5664.6|5661.6|0
1610424000000|2021-01-12 04:00:00|5666.7|5663.7|5665.7|5662.7|5668.3|5665.3|5660.4|5657.4|0
1610427600000|2021-01-12 05:00:00|5666|5663|5669.9|5666.9|5674.3|5671.3|5662|5659|0
1610431200000|2021-01-12 06:00:00|5670.2|5667.2|5674.9|5671.9|5676.5|5673.5|5665.5|5662.5|0
1610434800000|2021-01-12 07:00:00|5674.7|5671.7|5674.9|5672.9|5681.9|5679.9|5668.9|5666.9|3071
1610438400000|2021-01-12 08:00:00|5674.4|5673.4|5662.2|5661.2|5679.4|5678.4|5651.9|5650.9|11539
1610442000000|2021-01-12 09:00:00|5662.5|5661.5|5659.7|5658.7|5674.5|5673.5|5655.5|5654.5|33752
1610445600000|2021-01-12 10:00:00|5659.5|5658.5|5662.5|5661.5|5666|5665|5656.5|5655.5|40809
1610449200000|2021-01-12 11:00:00|5663|5662|5655.7|5654.7|5666|5665|5650.5|5649.5|10977
1610452800000|2021-01-12 12:00:00|5656|5655|5654.1|5653.1|5662.2|5661.2|5648|5647|6577
1610456400000|2021-01-12 13:00:00|5653.8|5652.8|5654.8|5653.8|5661.6|5660.6|5650.1|5649.1|19304
1610460000000|2021-01-12 14:00:00|5655.1|5654.1|5652.3|5651.3|5660.6|5659.6|5636.6|5635.6|14660
1610463600000|2021-01-12 15:00:00|5651.6|5650.6|5661|5660|5665.7|5664.7|5648.6|5647.6|11180
1610467200000|2021-01-12 16:00:00|5660.7|5659.7|5643.2|5641.2|5670.7|5669.7|5633.5|5631.5|28721
1610470800000|2021-01-12 17:00:00|5643.5|5641.5|5635.7|5633.7|5644|5642|5622|5620|2755
1610474400000|2021-01-12 18:00:00|5635.5|5633.5|5641.7|5639.7|5645.5|5643.5|5633.7|5631.7|991
1610478000000|2021-01-12 19:00:00|5641.5|5639.5|5648|5646|5652.2|5650.2|5640.2|5638.2|1446
1610481600000|2021-01-12 20:00:00|5648.2|5646.2|5658.2|5656.2|5660.2|5658.2|5647.2|5645.2|2007
1610485200000|2021-01-12 21:00:00|5657.2|5655.2|5656.6|5652.6|5661.9|5657.9|5654.8|5650.8|0
1610488800000|2021-01-12 22:00:00|5656.8|5652.8|5656.8|5652.8|5657.5|5653.5|5655.1|5651.1|0
1610492400000|2021-01-12 23:00:00|5656.5|5652.5|5661.8|5657.8|5662|5658|5653.7|5649.7|0
1610496000000|2021-01-13 00:00:00|5662.1|5658.1|5652|5649|5662.5|5659.5|5650.5|5647.5|0
1610499600000|2021-01-13 01:00:00|5652.1|5649.1|5661.1|5658.1|5662.5|5659.5|5649.1|5646.1|0
1610503200000|2021-01-13 02:00:00|5661.2|5658.2|5658.4|5655.4|5662.8|5659.8|5656.7|5653.7|0
1610506800000|2021-01-13 03:00:00|5658.7|5655.7|5668.4|5665.4|5669.1|5666.1|5658.4|5655.4|0
1610510400000|2021-01-13 04:00:00|5668.1|5665.1|5667.1|5664.1|5668.7|5665.7|5662.7|5659.7|0
1610514000000|2021-01-13 05:00:00|5667|5664|5663.3|5660.3|5667.1|5664.1|5659.6|5656.6|0
1610517600000|2021-01-13 06:00:00|5663|5660|5667.2|5664.2|5669.9|5666.9|5659.9|5656.9|0
1610521200000|2021-01-13 07:00:00|5667.5|5664.5|5657.7|5655.7|5667.5|5664.5|5654.2|5652.2|1579
1610524800000|2021-01-13 08:00:00|5657.2|5656.2|5655|5654|5666|5665|5646.7|5645.7|17347
1610528400000|2021-01-13 09:00:00|5655.3|5654.3|5669|5668|5679.8|5678.8|5654|5653|13472
1610532000000|2021-01-13 10:00:00|5669.3|5668.3|5656|5655|5674|5673|5644.3|5643.3|13969
1610535600000|2021-01-13 11:00:00|5656.3|5655.3|5655.5|5654.5|5665|5664|5647|5646|10705
1610539200000|2021-01-13 12:00:00|5655.3|5654.3|5647.1|5646.1|5656.8|5655.8|5642.8|5641.8|7981
1610542800000|2021-01-13 13:00:00|5647.6|5646.6|5667.1|5666.1|5667.1|5666.1|5645.6|5644.6|21428
1610546400000|2021-01-13 14:00:00|5666.6|5665.6|5670.9|5669.9|5678.9|5677.9|5665.1|5664.1|6344
1610550000000|2021-01-13 15:00:00|5670.4|5669.4|5672.5|5671.5|5678.5|5677.5|5660.4|5659.4|32491
1610553600000|2021-01-13 16:00:00|5672.2|5671.2|5668|5666|5673|5672|5663|5661|15499
1610557200000|2021-01-13 17:00:00|5668.2|5666.2|5669.2|5667.2|5672|5670|5654|5652|1814
1610560800000|2021-01-13 18:00:00|5669|5667|5669|5667|5670.5|5668.5|5664.7|5662.7|387
1610564400000|2021-01-13 19:00:00|5668.7|5666.7|5669|5667|5674.5|5672.5|5664|5662|668
1610568000000|2021-01-13 20:00:00|5668.7|5666.7|5666.7|5664.7|5670.7|5668.7|5660|5658|602
1610571600000|2021-01-13 21:00:00|5662.5|5660.5|5669.8|5665.8|5671.4|5667.4|5662.5|5659.6|0
1610575200000|2021-01-13 22:00:00|5670|5666|5673.2|5669.2|5674.5|5670.5|5669.7|5665.7|0
1610578800000|2021-01-13 23:00:00|5673.9|5669.9|5669.2|5665.2|5676.4|5672.4|5669.1|5665.1|0
1610582400000|2021-01-14 00:00:00|5669.1|5665.1|5676.3|5673.3|5681|5678|5667.4|5663.4|0
1610586000000|2021-01-14 01:00:00|5676.2|5673.2|5682.3|5679.3|5683|5680|5674.8|5671.8|0
1610589600000|2021-01-14 02:00:00|5682.5|5679.5|5681.5|5678.5|5684.1|5681.1|5676.8|5673.8|0
1610593200000|2021-01-14 03:00:00|5682.2|5679.2|5688.6|5685.6|5689.4|5686.4|5680.7|5677.7|0
1610596800000|2021-01-14 04:00:00|5688.5|5685.5|5690.2|5687.2|5690.2|5687.2|5681.8|5678.8|0
1610600400000|2021-01-14 05:00:00|5690.1|5687.1|5682.7|5679.7|5690.1|5687.1|5673.6|5670.6|0
1610604000000|2021-01-14 06:00:00|5683.1|5680.1|5686.2|5683.2|5689.8|5686.8|5682.4|5679.4|0
1610607600000|2021-01-14 07:00:00|5685.9|5682.9|5671.2|5669.2|5686.7|5684.7|5671|5669|2489
1610611200000|2021-01-14 08:00:00|5670.5|5669.5|5676.3|5675.3|5682.1|5681.1|5656.5|5655.5|8162
1610614800000|2021-01-14 09:00:00|5676.6|5675.6|5686.1|5685.1|5690.3|5689.3|5669.8|5668.8|9248
1610618400000|2021-01-14 10:00:00|5685.8|5684.8|5668.8|5667.8|5685.8|5684.8|5665.3|5664.3|2725
1610622000000|2021-01-14 11:00:00|5668.6|5667.6|5669.3|5668.3|5673.3|5672.3|5660.8|5659.8|2150
1610625600000|2021-01-14 12:00:00|5669.6|5668.6|5668.7|5667.7|5672.3|5671.3|5662|5661|1441
1610629200000|2021-01-14 13:00:00|5669|5668|5673|5672|5674.5|5673.5|5666.2|5665.2|1491
1610632800000|2021-01-14 14:00:00|5673.2|5672.2|5680.5|5679.5|5681.5|5680.5|5669.2|5668.2|5191
1610636400000|2021-01-14 15:00:00|5680.2|5679.2|5679.9|5678.9|5691.2|5690.2|5677.7|5676.7|8497
1610640000000|2021-01-14 16:00:00|5680.2|5679.2|5680.7|5678.7|5686.7|5684.7|5675.7|5674.7|11579
1610643600000|2021-01-14 17:00:00|5680.4|5678.4|5682.9|5680.9|5683.7|5681.7|5671.9|5669.9|1898
1610647200000|2021-01-14 18:00:00|5683.2|5681.2|5682.4|5680.4|5686.7|5684.7|5679.2|5677.2|657
1610650800000|2021-01-14 19:00:00|5682.2|5680.2|5680.4|5678.4|5686.9|5684.9|5678.7|5676.7|892
1610654400000|2021-01-14 20:00:00|5680.7|5678.7|5673.7|5671.7|5683.4|5681.4|5668.9|5666.9|642
1610658000000|2021-01-14 21:00:00|5676.2|5672.2|5668.7|5664.7|5676.4|5672.4|5666|5662|0
1610661600000|2021-01-14 22:00:00|5668.9|5664.9|5673.3|5669.3|5673.3|5669.3|5668.5|5664.5|0
1610665200000|2021-01-14 23:00:00|5674|5670|5678.4|5674.4|5681.7|5677.7|5673|5669|0
1610668800000|2021-01-15 00:00:00|5678.3|5674.3|5672|5669|5678.7|5675.7|5666.2|5663.2|0
1610672400000|2021-01-15 01:00:00|5671.8|5668.8|5661.2|5658.2|5674.4|5671.4|5658.9|5655.9|0
1610676000000|2021-01-15 02:00:00|5661.3|5658.3|5667.8|5664.8|5669.2|5666.2|5660.5|5657.5|0
1610679600000|2021-01-15 03:00:00|5668.1|5665.1|5655|5652|5670.6|5667.6|5653.5|5650.5|0
1610683200000|2021-01-15 04:00:00|5655.1|5652.1|5657.1|5654.1|5662.9|5659.9|5653.5|5650.5|0
1610686800000|2021-01-15 05:00:00|5657|5654|5640.1|5637.1|5657.6|5654.6|5639.3|5636.3|0
1610690400000|2021-01-15 06:00:00|5640.2|5637.2|5639|5636|5647.3|5644.3|5637.2|5634.2|0
1610694000000|2021-01-15 07:00:00|5640|5637|5650.9|5648.9|5652.7|5650.7|5638.4|5636.4|5073
1610697600000|2021-01-15 08:00:00|5650.4|5649.4|5642.2|5641.2|5658.9|5657.9|5637|5636|15915
1610701200000|2021-01-15 09:00:00|5642.5|5641.5|5652.7|5651.7|5653.5|5652.5|5640.2|5639.2|6255
1610704800000|2021-01-15 10:00:00|5652.5|5651.5|5636.2|5635.2|5656.5|5655.5|5634|5633|6770
1610708400000|2021-01-15 11:00:00|5636.5|5635.5|5626.5|5625.5|5641|5640|5620.2|5619.2|5443
1610712000000|2021-01-15 12:00:00|5626|5625|5610.2|5609.2|5627.7|5626.7|5606.7|5605.7|5850
1610715600000|2021-01-15 13:00:00|5610.4|5609.4|5621.2|5620.2|5626.7|5625.7|5610.4|5609.4|5279
1610719200000|2021-01-15 14:00:00|5621.4|5620.4|5614.2|5613.2|5622.9|5621.9|5604.2|5603.2|7152
1610722800000|2021-01-15 15:00:00|5615.2|5614.2|5600.2|5599.2|5615.7|5614.7|5561.9|5560.9|13791
1610726400000|2021-01-15 16:00:00|5599.9|5598.9|5607.4|5605.4|5613.7|5611.7|5590.2|5589.2|17064
1610730000000|2021-01-15 17:00:00|5607.2|5605.2|5611.9|5609.9|5613.2|5611.2|5601.9|5599.9|1140
1610733600000|2021-01-15 18:00:00|5612.2|5610.2|5614.9|5612.9|5618.7|5616.7|5608.4|5606.4|537
1610737200000|2021-01-15 19:00:00|5615.2|5613.2|5613.2|5611.2|5618.7|5616.7|5610.7|5608.7|606
1610740800000|2021-01-15 20:00:00|5613.4|5611.4|5603.4|5601.4|5618.2|5616.2|5601.2|5599.2|1032
1610744400000|2021-01-15 21:00:00|5601.7|5597.7|5585.3|5581.3|5601.7|5597.7|5584.7|5580.7|0
1610924400000|2021-01-17 23:00:00|5595.8|5591.8|5592.8|5588.8|5607|5603|5591.7|5587.7|0
1610928000000|2021-01-18 00:00:00|5592.7|5588.7|5603.3|5600.3|5604.2|5601.2|5583.3|5579.3|0
1610931600000|2021-01-18 01:00:00|5603.6|5600.6|5599.3|5596.3|5604.8|5601.8|5592.4|5589.4|0
1610935200000|2021-01-18 02:00:00|5599|5596|5597.7|5594.7|5603.1|5600.1|5594.5|5591.5|0
1610938800000|2021-01-18 03:00:00|5597.9|5594.9|5596.5|5593.5|5600.8|5597.8|5593.3|5590.3|0
1610942400000|2021-01-18 04:00:00|5596.6|5593.6|5596.5|5593.5|5598|5595|5591.9|5588.9|0
1610946000000|2021-01-18 05:00:00|5596.3|5593.3|5597.2|5594.2|5599.1|5596.1|5592.9|5589.9|0
1610949600000|2021-01-18 06:00:00|5597.6|5594.6|5600.9|5597.9|5600.9|5597.9|5590.2|5587.2|0
1610953200000|2021-01-18 07:00:00|5600.7|5597.7|5577.4|5575.4|5601.2|5597.7|5575.2|5573.2|2834
1610956800000|2021-01-18 08:00:00|5577.2|5576.2|5589.1|5588.1|5603.2|5602.2|5575.4|5574.4|7633
1610960400000|2021-01-18 09:00:00|5589.3|5588.3|5591.8|5590.8|5603.3|5602.3|5586.1|5585.1|3803
1610964000000|2021-01-18 10:00:00|5592.1|5591.1|5600.6|5599.6|5604.1|5603.1|5589.6|5588.6|2673
1610967600000|2021-01-18 11:00:00|5600.8|5599.8|5595.6|5594.6|5614.6|5613.6|5588.1|5587.1|4488
1610971200000|2021-01-18 12:00:00|5595.8|5594.8|5597.3|5596.3|5604.1|5603.1|5594.3|5593.3|1972
1610974800000|2021-01-18 13:00:00|5597|5596|5614|5613|5616.8|5615.8|5597|5596|2821
1610978400000|2021-01-18 14:00:00|5614.3|5613.3|5615.8|5614.8|5617|5616|5607.8|5606.8|2108
1610982000000|2021-01-18 15:00:00|5616|5615|5615.3|5614.3|5619.3|5618.3|5610.8|5609.8|2586
1610985600000|2021-01-18 16:00:00|5615.8|5614.8|5624.5|5622.5|5626|5624|5612.8|5611.8|6500
1610989200000|2021-01-18 17:00:00|5624.7|5622.7|5623.7|5621.7|5626.2|5624.2|5622|5620|610
1610992800000|2021-01-18 18:00:00|5624|5622|5622.5|5620.5|5624.5|5622.5|5622|5620|222
1610996400000|2021-01-18 19:00:00|5622.7|5620.7|5623|5621|5623.2|5621.2|5622|5620|20
1611000000000|2021-01-18 20:00:00|5622.7|5620.7|5634|5632|5639.2|5637.2|5622.5|5620.5|473
1611003600000|2021-01-18 21:00:00|5635.2|5631.2|5631.6|5627.6|5635.2|5631.2|5631.6|5627.6|0
1611007200000|2021-01-18 22:00:00|5631.5|5627.5|5629.6|5625.6|5631.9|5627.9|5629.6|5625.6|0
1611010800000|2021-01-18 23:00:00|5629.8|5625.8|5634.4|5630.4|5635|5631|5628.2|5624.2|0
1611014400000|2021-01-19 00:00:00|5634.5|5630.5|5646.9|5643.9|5650.5|5647.5|5634.4|5630.4|0
1611018000000|2021-01-19 01:00:00|5646.7|5643.7|5648.4|5645.4|5651.4|5648.4|5645.3|5642.3|0
1611021600000|2021-01-19 02:00:00|5648.3|5645.3|5649.7|5646.7|5651.3|5648.3|5646.7|5643.7|0
1611025200000|2021-01-19 03:00:00|5649.6|5646.6|5655|5652|5661.9|5658.9|5648.2|5645.2|0
1611028800000|2021-01-19 04:00:00|5654.9|5651.9|5653.1|5650.1|5655|5652|5651.6|5648.6|0
1611032400000|2021-01-19 05:00:00|5653.2|5650.2|5649.8|5646.8|5658.9|5655.9|5645.6|5642.6|0
1611036000000|2021-01-19 06:00:00|5649.5|5646.5|5648.2|5645.2|5658.1|5655.1|5648.1|5645.1|0
1611039600000|2021-01-19 07:00:00|5648.9|5645.9|5649.5|5647.5|5653.5|5651.5|5640.7|5638.7|2626
1611043200000|2021-01-19 08:00:00|5649|5648|5622.9|5621.9|5652.5|5651.5|5619.9|5618.9|9567
1611046800000|2021-01-19 09:00:00|5623.4|5622.4|5622.4|5621.4|5625.1|5624.1|5609.6|5608.6|4340
1611050400000|2021-01-19 10:00:00|5622.6|5621.6|5612.9|5611.9|5624.4|5623.4|5611.4|5610.4|3248
1611054000000|2021-01-19 11:00:00|5612.4|5611.4|5623.1|5622.1|5625.9|5624.9|5611.9|5610.9|2381
1611057600000|2021-01-19 12:00:00|5623.4|5622.4|5623.1|5622.1|5623.4|5622.4|5613.9|5612.9|2849
1611061200000|2021-01-19 13:00:00|5623.4|5622.4|5621.4|5620.4|5624.6|5623.6|5618.4|5617.4|2393
1611064800000|2021-01-19 14:00:00|5621.9|5620.9|5603.4|5602.4|5626.9|5625.9|5593.9|5592.9|6290
1611068400000|2021-01-19 15:00:00|5603.1|5602.1|5608.8|5607.8|5613.8|5612.8|5592|5591|12319
1611072000000|2021-01-19 16:00:00|5608.5|5607.5|5603|5601|5615.5|5614.5|5596|5594|13601
1611075600000|2021-01-19 17:00:00|5602.8|5600.8|5611.5|5609.5|5612|5610|5602.3|5600.3|1398
1611079200000|2021-01-19 18:00:00|5611.3|5609.3|5614.5|5612.5|5616.8|5614.8|5609.5|5607.5|664
1611082800000|2021-01-19 19:00:00|5614|5612|5613|5611|5617|5615|5608.8|5606.8|584
1611086400000|2021-01-19 20:00:00|5612.8|5610.8|5615|5613|5615|5613|5607|5605|1110
1611090000000|2021-01-19 21:00:00|5615.9|5611.9|5618.9|5614.9|5620.3|5616.3|5612.4|5608.4|0
1611093600000|2021-01-19 22:00:00|5619|5615|5619|5615|5619.6|5615.6|5617.7|5613.7|0
1611097200000|2021-01-19 23:00:00|5619.2|5615.2|5630.2|5626.2|5630.6|5626.6|5619.2|5615.2|0
1611100800000|2021-01-20 00:00:00|5630.1|5626.1|5613.7|5610.7|5630.2|5626.2|5612.7|5609.7|0
1611104400000|2021-01-20 01:00:00|5613.4|5610.4|5608.9|5605.9|5616.1|5613.1|5603.7|5600.7|0
1611108000000|2021-01-20 02:00:00|5609|5606|5612.1|5609.1|5613.5|5610.5|5608.9|5605.9|0
1611111600000|2021-01-20 03:00:00|5612.6|5609.6|5606.6|5603.6|5613.5|5610.5|5603|5600|0
1611115200000|2021-01-20 04:00:00|5606.4|5603.4|5593.4|5590.4|5606.6|5603.6|5589.9|5586.9|0
1611118800000|2021-01-20 05:00:00|5593.3|5590.3|5592.9|5589.9|5594.3|5591.3|5590.6|5587.6|0
1611122400000|2021-01-20 06:00:00|5593.6|5590.6|5613.9|5610.9|5617.6|5614.6|5592.9|5589.9|0
1611126000000|2021-01-20 07:00:00|5613.2|5610.2|5610.5|5608.5|5619|5617|5605.8|5603.8|1781
1611129600000|2021-01-20 08:00:00|5610|5609|5631.9|5630.9|5647.4|5646.4|5602.3|5601.3|10906
1611133200000|2021-01-20 09:00:00|5632.1|5631.1|5628.4|5627.4|5635.4|5634.4|5618.9|5617.9|5226
1611136800000|2021-01-20 10:00:00|5628.6|5627.6|5632.9|5631.9|5640.9|5639.9|5627.9|5626.9|4690
1611140400000|2021-01-20 11:00:00|5633.4|5632.4|5614.6|5613.6|5634.6|5633.6|5613.9|5612.9|5858
1611144000000|2021-01-20 12:00:00|5614.9|5613.9|5611.6|5610.6|5619.9|5618.9|5606.1|5605.1|2738
1611147600000|2021-01-20 13:00:00|5612.1|5611.1|5621.6|5620.6|5624.1|5623.1|5611.1|5610.1|2439
1611151200000|2021-01-20 14:00:00|5622.1|5621.1|5632.3|5631.3|5632.3|5631.3|5621.8|5620.8|4467
1611154800000|2021-01-20 15:00:00|5632.1|5631.1|5627.9|5626.9|5642.3|5641.3|5623.6|5622.6|6365
1611158400000|2021-01-20 16:00:00|5628.1|5627.1|5630.1|5628.1|5633.6|5631.6|5621.4|5620.4|8833
1611162000000|2021-01-20 17:00:00|5630.4|5628.4|5631.4|5629.4|5634.4|5632.4|5629.9|5627.9|999
1611165600000|2021-01-20 18:00:00|5632.1|5630.1|5635.9|5633.9|5639.4|5637.4|5632.1|5630.1|616
1611169200000|2021-01-20 19:00:00|5635.6|5633.6|5640.1|5638.1|5643.1|5641.1|5632.4|5630.4|764
1611172800000|2021-01-20 20:00:00|5639.9|5637.9|5646.4|5644.4|5647.9|5645.9|5635.9|5633.9|1055
1611176400000|2021-01-20 21:00:00|5645.9|5641.9|5639.8|5635.8|5649.8|5645.8|5639.5|5635.5|0
1611180000000|2021-01-20 22:00:00|5639.9|5635.9|5641.6|5637.6|5642.5|5638.5|5639.8|5635.8|0
1611183600000|2021-01-20 23:00:00|5641.8|5637.8|5650.2|5646.2|5651.9|5647.9|5640.7|5636.7|0
1611187200000|2021-01-21 00:00:00|5650.3|5646.3|5647.7|5644.7|5652.6|5648.6|5642.6|5639.6|0
1611190800000|2021-01-21 01:00:00|5647.6|5644.6|5644|5641|5652.5|5649.5|5642.1|5639.1|0
1611194400000|2021-01-21 02:00:00|5644.1|5641.1|5648.7|5645.7|5648.8|5645.8|5642.5|5639.5|0
1611198000000|2021-01-21 03:00:00|5648.6|5645.6|5651.1|5648.1|5653.3|5650.3|5648.1|5645.1|0
1611201600000|2021-01-21 04:00:00|5651|5648|5649.5|5646.5|5654.2|5651.2|5649.5|5646.5|0
1611205200000|2021-01-21 05:00:00|5649.4|5646.4|5650.7|5647.7|5652.4|5649.4|5646.9|5643.9|0
1611208800000|2021-01-21 06:00:00|5650.8|5647.8|5647.7|5644.7|5650.9|5647.9|5644|5641|0
1611212400000|2021-01-21 07:00:00|5647.5|5644.5|5652.6|5650.6|5654.9|5652.9|5645.6|5643.6|1763
1611216000000|2021-01-21 08:00:00|5652.1|5651.1|5628.5|5627.5|5667.9|5666.9|5628|5627|10252
1611219600000|2021-01-21 09:00:00|5628|5627|5622.5|5621.5|5635|5634|5615|5614|5437
1611223200000|2021-01-21 10:00:00|5622|5621|5623.2|5622.2|5625.5|5624.5|5616|5615|2839
1611226800000|2021-01-21 11:00:00|5623|5622|5625.2|5624.2|5626.2|5625.2|5619.5|5618.5|1625
1611230400000|2021-01-21 12:00:00|5625.5|5624.5|5608.9|5607.9|5626.5|5625.5|5606.6|5605.6|2787
1611234000000|2021-01-21 13:00:00|5609.4|5608.4|5606.4|5605.4|5611.9|5610.9|5593.1|5592.1|5727
1611237600000|2021-01-21 14:00:00|5606.6|5605.6|5594.4|5593.4|5619.4|5618.4|5590.4|5589.4|6098
1611241200000|2021-01-21 15:00:00|5594.9|5593.9|5599.4|5598.4|5610.9|5609.9|5589.6|5588.6|5768
1611244800000|2021-01-21 16:00:00|5598.9|5597.9|5588.1|5586.1|5606.6|5605.6|5583.6|5581.6|10836
1611248400000|2021-01-21 17:00:00|5587.9|5585.9|5582.4|5580.4|5588.9|5586.9|5576.4|5574.4|5273
1611252000000|2021-01-21 18:00:00|5582.6|5580.6|5587.9|5585.9|5589.4|5587.4|5581.4|5579.4|1076
1611255600000|2021-01-21 19:00:00|5587.6|5585.6|5590.6|5588.6|5592.4|5590.4|5587.1|5585.1|821
1611259200000|2021-01-21 20:00:00|5590.9|5588.9|5597.6|5595.6|5602.1|5600.1|5588.4|5586.4|1349
1611262800000|2021-01-21 21:00:00|5597.4|5595.4|5599.6|5595.6|5602.4|5598.4|5595.3|5591.3|0
1611266400000|2021-01-21 22:00:00|5599.5|5595.5|5600|5596|5601.4|5597.4|5598|5594|0
1611270000000|2021-01-21 23:00:00|5600.1|5596.1|5598.8|5594.8|5605.7|5601.7|5597.2|5593.2|0
1611273600000|2021-01-22 00:00:00|5598.7|5594.7|5589.7|5586.7|5603.3|5599.3|5589.3|5586.3|0
1611277200000|2021-01-22 01:00:00|5589.2|5586.2|5592.5|5589.5|5592.6|5589.6|5585.9|5582.9|0
1611280800000|2021-01-22 02:00:00|5591.9|5588.9|5583.4|5580.4|5591.9|5588.9|5578.8|5575.8|0
1611284400000|2021-01-22 03:00:00|5583.3|5580.3|5578.9|5575.9|5586.5|5583.5|5574.1|5571.1|0
1611288000000|2021-01-22 04:00:00|5579.2|5576.2|5579.9|5576.9|5586.7|5583.7|5578.4|5575.4|0
1611291600000|2021-01-22 05:00:00|5579.6|5576.6|5580.9|5577.9|5582.8|5579.8|5578|5575|0
1611295200000|2021-01-22 06:00:00|5581|5578|5576.9|5573.9|5584.2|5581.2|5576.9|5573.9|0
1611298800000|2021-01-22 07:00:00|5577.1|5574.1|5568.4|5566.4|5580.1|5578.1|5559.6|5557.6|3187
1611302400000|2021-01-22 08:00:00|5567.9|5565.9|5557.1|5556.1|5575.4|5574.4|5528.9|5527.9|13351
1611306000000|2021-01-22 09:00:00|5558.6|5557.6|5523.6|5522.6|5562.3|5561.3|5516.6|5515.6|7152
1611309600000|2021-01-22 10:00:00|5523.8|5522.8|5521.8|5520.8|5539.6|5538.6|5521.1|5520.1|3956
1611313200000|2021-01-22 11:00:00|5522.1|5521.1|5526.1|5525.1|5534.6|5533.6|5511.1|5510.1|4481
1611316800000|2021-01-22 12:00:00|5526.3|5525.3|5536.6|5535.6|5538.1|5537.1|5525.1|5524.1|2995
1611320400000|2021-01-22 13:00:00|5536.3|5535.3|5538.1|5537.1|5541.1|5540.1|5528.6|5527.6|3871
1611324000000|2021-01-22 14:00:00|5538.3|5537.3|5557.6|5556.6|5558.6|5557.6|5537.6|5536.6|9335
1611327600000|2021-01-22 15:00:00|5558.1|5557.1|5551.3|5550.3|5562.6|5561.6|5545.1|5544.1|5011
1611331200000|2021-01-22 16:00:00|5551.1|5550.1|5570.1|5568.1|5570.1|5568.1|5548.6|5546.6|9205
1611334800000|2021-01-22 17:00:00|5570.3|5568.3|5565.6|5563.6|5574.1|5572.1|5565.3|5563.3|1842
1611338400000|2021-01-22 18:00:00|5565.8|5563.8|5569.3|5567.3|5573.6|5571.6|5561.1|5559.1|733
1611342000000|2021-01-22 19:00:00|5569.6|5567.6|5561.8|5559.8|5572.1|5570.1|5560.3|5558.3|1225
1611345600000|2021-01-22 20:00:00|5562.1|5560.1|5559.3|5557.3|5565.1|5563.1|5554.1|5552.1|1105
1611349200000|2021-01-22 21:00:00|5555.1|5553.1|5552.7|5548.7|5560.6|5556.6|5552.4|5548.4|0
1611529200000|2021-01-24 23:00:00|5563.9|5559.9|5568.6|5564.6|5573|5569|5561.5|5557.5|0
1611532800000|2021-01-25 00:00:00|5568.5|5564.5|5567.8|5564.8|5569.2|5565.6|5553.3|5550.3|0
1611536400000|2021-01-25 01:00:00|5567.6|5564.6|5564.6|5561.6|5571.8|5568.8|5564.5|5561.5|0
1611540000000|2021-01-25 02:00:00|5564.7|5561.7|5572.9|5569.9|5575.8|5572.8|5564.6|5561.6|0
1611543600000|2021-01-25 03:00:00|5573.2|5570.2|5569.8|5566.8|5573.6|5570.6|5568.4|5565.4|0
1611547200000|2021-01-25 04:00:00|5569.9|5566.9|5569.6|5566.6|5571.1|5568.1|5567|5564|0
1611550800000|2021-01-25 05:00:00|5569.7|5566.7|5572.3|5569.3|5572.9|5569.9|5568|5565|0
1611554400000|2021-01-25 06:00:00|5571.6|5568.6|5574.9|5571.9|5579.2|5576.2|5567.9|5564.9|0
1611558000000|2021-01-25 07:00:00|5575.1|5572.1|5585.3|5583.3|5587.6|5585.6|5574.1|5572.1|2555
1611561600000|2021-01-25 08:00:00|5584.8|5583.8|5554.7|5553.7|5584.8|5583.8|5544.1|5543.1|9716
1611565200000|2021-01-25 09:00:00|5554.4|5553.4|5537.9|5536.9|5555.7|5554.7|5535.9|5534.9|3554
1611568800000|2021-01-25 10:00:00|5537.7|5536.7|5539.4|5538.4|5540.2|5539.2|5527.7|5526.7|3521
1611572400000|2021-01-25 11:00:00|5539.2|5538.2|5524.9|5523.9|5543.9|5542.9|5519.7|5518.7|4952
1611576000000|2021-01-25 12:00:00|5524.7|5523.7|5488.5|5487.5|5525.9|5524.9|5482|5481|8586
1611579600000|2021-01-25 13:00:00|5488.7|5487.7|5486|5485|5495.2|5494.2|5461.5|5460.5|10451
1611583200000|2021-01-25 14:00:00|5485.7|5484.7|5477.5|5476.5|5494.5|5493.5|5469|5468|6876
1611586800000|2021-01-25 15:00:00|5477.2|5476.2|5469.5|5468.5|5507.3|5506.3|5468.3|5467.3|7859
1611590400000|2021-01-25 16:00:00|5468.8|5467.8|5482|5480|5484.8|5482.8|5452.5|5451.5|13359
1611594000000|2021-01-25 17:00:00|5482.3|5480.3|5485.5|5483.5|5487|5485|5465.3|5463.3|1621
1611597600000|2021-01-25 18:00:00|5485.3|5483.3|5484.5|5482.5|5490|5488|5479.8|5477.8|990
1611601200000|2021-01-25 19:00:00|5484.8|5482.8|5482.8|5480.8|5487.3|5485.3|5477.8|5475.8|816
1611604800000|2021-01-25 20:00:00|5482.5|5480.5|5503.3|5501.3|5505.3|5503.3|5480.3|5478.3|1616
1611608400000|2021-01-25 21:00:00|5502.9|5498.9|5500.5|5496.5|5507.7|5503.7|5499.3|5495.3|0
1611612000000|2021-01-25 22:00:00|5500.4|5496.4|5499.7|5495.7|5501.6|5497.6|5499.7|5495.7|0
1611615600000|2021-01-25 23:00:00|5499.5|5495.5|5498.9|5494.9|5502.3|5498.3|5495.8|5491.8|0
1611619200000|2021-01-26 00:00:00|5498.6|5494.6|5482.6|5479.6|5499.9|5495.9|5479.2|5476.2|0
1611622800000|2021-01-26 01:00:00|5483.1|5480.1|5476.5|5473.5|5487|5484|5471.3|5468.3|0
1611626400000|2021-01-26 02:00:00|5477.2|5474.2|5468.2|5465.2|5479.4|5476.4|5468.1|5465.1|0
1611630000000|2021-01-26 03:00:00|5468.1|5465.1|5470.1|5467.1|5472.6|5469.6|5466.4|5463.4|0
1611633600000|2021-01-26 04:00:00|5470.4|5467.4|5461.2|5458.2|5473.2|5470.2|5459.1|5456.1|0
1611637200000|2021-01-26 05:00:00|5461.3|5458.3|5462.5|5459.5|5468.6|5465.6|5461.2|5458.2|0
1611640800000|2021-01-26 06:00:00|5462.2|5459.2|5447.8|5444.8|5462.6|5459.6|5447.8|5444.8|0
1611644400000|2021-01-26 07:00:00|5448.9|5445.9|5466.8|5464.8|5468.8|5466.8|5444.3|5442.3|2498
1611648000000|2021-01-26 08:00:00|5466.3|5465.3|5507.6|5506.6|5511.6|5510.6|5466.3|5465.3|10153
1611651600000|2021-01-26 09:00:00|5508.4|5507.4|5526.1|5525.1|5535.9|5534.9|5507.9|5506.9|6307
1611655200000|2021-01-26 10:00:00|5526.4|5525.4|5523.4|5522.4|5528.1|5527.1|5513.4|5512.4|3443
1611658800000|2021-01-26 11:00:00|5523.1|5522.1|5544.6|5543.6|5551.1|5550.1|5519.9|5518.9|4566
1611662400000|2021-01-26 12:00:00|5544.9|5543.9|5551.7|5550.7|5553.4|5552.4|5540.4|5539.4|3794
1611666000000|2021-01-26 13:00:00|5552.2|5551.2|5546.7|5545.7|5556.2|5555.2|5536.7|5535.7|3125
1611669600000|2021-01-26 14:00:00|5546.9|5545.9|5536.7|5535.7|5552.9|5551.9|5531.2|5530.2|4214
1611673200000|2021-01-26 15:00:00|5536.9|5535.9|5543.4|5542.4|5555.4|5554.4|5536.4|5535.4|7564
1611676800000|2021-01-26 16:00:00|5543.6|5542.6|5533.4|5531.4|5546.4|5545.4|5523.4|5521.4|16710
1611680400000|2021-01-26 17:00:00|5533.1|5531.1|5539.4|5537.4|5543.9|5541.9|5531.1|5529.1|1987
1611684000000|2021-01-26 18:00:00|5539.6|5537.6|5546.1|5544.1|5547.1|5545.1|5537.9|5535.9|530
1611687600000|2021-01-26 19:00:00|5546.4|5544.4|5548.1|5546.1|5549.9|5547.9|5542.9|5540.9|268
1611691200000|2021-01-26 20:00:00|5548.4|5546.4|5545.4|5543.4|5552.4|5550.4|5539.9|5537.9|1022
1611694800000|2021-01-26 21:00:00|5544.6|5542.6|5547|5543|5557.8|5553.8|5541.2|5537.2|0
1611698400000|2021-01-26 22:00:00|5547.4|5543.4|5544.8|5540.8|5548|5544|5544.5|5540.5|0
1611702000000|2021-01-26 23:00:00|5545.1|5541.1|5547.7|5543.7|5554.9|5550.9|5544.1|5540.1|0
1611705600000|2021-01-27 00:00:00|5547.8|5543.8|5543.2|5540.2|5549.1|5545.1|5538.7|5535.7|0
1611709200000|2021-01-27 01:00:00|5543.1|5540.1|5531.5|5528.5|5544.8|5541.8|5528.5|5525.5|0
1611712800000|2021-01-27 02:00:00|5531.4|5528.4|5530|5527|5534.2|5531.2|5523.7|5520.7|0
1611716400000|2021-01-27 03:00:00|5529.7|5526.7|5534.5|5531.5|5535.8|5532.8|5525.5|5522.5|0
1611720000000|2021-01-27 04:00:00|5534.6|5531.6|5530.4|5527.4|5536|5533|5527.4|5524.4|0
1611723600000|2021-01-27 05:00:00|5530.3|5527.3|5534.8|5531.8|5534.9|5531.9|5527.3|5524.3|0
1611727200000|2021-01-27 06:00:00|5534.9|5531.9|5534.5|5531.5|5537.5|5534.5|5527.3|5524.3|0
1611730800000|2021-01-27 07:00:00|5533.7|5530.7|5536.4|5534.4|5541.1|5539.1|5526.6|5524.6|1577
1611734400000|2021-01-27 08:00:00|5535.9|5534.9|5528.9|5527.9|5546.9|5545.9|5506.1|5505.1|10984
1611738000000|2021-01-27 09:00:00|5528.6|5527.6|5526.4|5525.4|5544.4|5543.4|5524.4|5523.4|4684
1611741600000|2021-01-27 10:00:00|5526.1|5525.1|5489.1|5488.1|5526.4|5525.4|5487.9|5486.9|5384
1611745200000|2021-01-27 11:00:00|5489.4|5488.4|5467.9|5466.9|5489.6|5488.6|5449.9|5448.9|7601
1611748800000|2021-01-27 12:00:00|5467.6|5466.6|5435.3|5434.3|5472.6|5471.6|5434.5|5433.5|7608
1611752400000|2021-01-27 13:00:00|5435|5434|5430|5429|5455.8|5454.8|5423.8|5422.8|7916
1611756000000|2021-01-27 14:00:00|5430.3|5429.3|5422.3|5421.3|5435.3|5434.3|5399.8|5398.8|15844
1611759600000|2021-01-27 15:00:00|5422|5421|5459.3|5458.3|5464.1|5463.1|5420.3|5419.3|14741
1611763200000|2021-01-27 16:00:00|5459.1|5458.1|5445.6|5443.6|5479.3|5477.3|5444.3|5442.3|17886
1611766800000|2021-01-27 17:00:00|5445.3|5443.3|5465.3|5463.3|5467.1|5465.1|5441.1|5439.1|3364
1611770400000|2021-01-27 18:00:00|5465.6|5463.6|5452.1|5450.1|5468.1|5466.1|5450.6|5448.6|880
1611774000000|2021-01-27 19:00:00|5452.8|5450.8|5428.6|5426.6|5459.1|5457.1|5421.8|5419.8|2288
1611777600000|2021-01-27 20:00:00|5428.3|5426.3|5414.6|5412.6|5438.8|5436.8|5409.8|5407.8|2947
1611781200000|2021-01-27 21:00:00|5417.8|5413.8|5406.8|5402.8|5429|5425|5375.3|5371.3|0
1611784800000|2021-01-27 22:00:00|5406.7|5402.7|5412.7|5408.7|5413.5|5409.5|5404.2|5400.2|0
1611788400000|2021-01-27 23:00:00|5412.8|5408.8|5383.3|5379.3|5417.4|5413.4|5376.9|5372.9|0
1611792000000|2021-01-28 00:00:00|5383.4|5379.4|5418.5|5415.5|5420.3|5417.3|5383.4|5379.4|0
1611795600000|2021-01-28 01:00:00|5418.4|5415.4|5442.7|5439.7|5447.4|5444.4|5416.8|5413.8|0
1611799200000|2021-01-28 02:00:00|5442.8|5439.8|5433.6|5430.6|5447|5444|5423.4|5420.4|0
1611802800000|2021-01-28 03:00:00|5433.7|5430.7|5431.5|5428.5|5439.5|5436.5|5421.9|5418.9|0
1611806400000|2021-01-28 04:00:00|5431.6|5428.6|5426.4|5423.4|5436|5433|5422.1|5419.1|0
1611810000000|2021-01-28 05:00:00|5426.5|5423.5|5421.7|5418.7|5432.7|5429.7|5419|5416|0
1611813600000|2021-01-28 06:00:00|5421.6|5418.6|5413.4|5410.4|5421.7|5418.7|5405.5|5402.5|0
1611817200000|2021-01-28 07:00:00|5414.6|5411.6|5405.3|5403.3|5421.1|5419.1|5387.1|5385.1|4076
1611820800000|2021-01-28 08:00:00|5405.1|5403.1|5397.5|5396.5|5438.3|5437.3|5392.8|5391.8|15312
1611824400000|2021-01-28 09:00:00|5397.8|5396.8|5417.3|5416.3|5417.3|5416.3|5378.8|5377.8|7841
1611828000000|2021-01-28 10:00:00|5417.5|5416.5|5438.8|5437.8|5451|5450|5407.5|5406.5|6060
1611831600000|2021-01-28 11:00:00|5437.8|5436.8|5454|5453|5461.8|5460.8|5432.3|5431.3|4387
1611835200000|2021-01-28 12:00:00|5453.8|5452.8|5453.9|5452.9|5469.8|5468.8|5448.2|5447.2|4175
1611838800000|2021-01-28 13:00:00|5454.2|5453.2|5492.2|5491.2|5494.7|5493.7|5445.7|5444.7|5606
1611842400000|2021-01-28 14:00:00|5492.4|5491.4|5495.4|5494.4|5519.2|5518.2|5483.9|5482.9|10322
1611846000000|2021-01-28 15:00:00|5495.7|5494.7|5511.1|5510.1|5524.9|5523.9|5490.9|5489.9|8801
1611849600000|2021-01-28 16:00:00|5511.9|5510.9|5522.9|5520.9|5527.6|5526.6|5507.9|5505.9|12587
1611853200000|2021-01-28 17:00:00|5523.4|5521.4|5526.1|5524.1|5532.9|5530.9|5523.4|5521.4|2850
1611856800000|2021-01-28 18:00:00|5525.9|5523.9|5537.4|5535.4|5537.4|5535.4|5520.9|5518.9|1337
1611860400000|2021-01-28 19:00:00|5537.1|5535.1|5526.6|5524.6|5537.6|5535.6|5521.4|5519.4|1168
1611864000000|2021-01-28 20:00:00|5526.9|5524.9|5508.9|5506.9|5526.9|5524.9|5506.4|5504.4|2169
1611867600000|2021-01-28 21:00:00|5509.8|5505.8|5497.9|5493.9|5522.3|5518.3|5493.9|5489.9|0
1611871200000|2021-01-28 22:00:00|5498.4|5494.4|5499.7|5495.7|5501|5497|5496.9|5492.9|0
1611874800000|2021-01-28 23:00:00|5499.9|5495.9|5498.1|5494.1|5510.2|5506.2|5491.1|5487.1|0
1611878400000|2021-01-29 00:00:00|5498.2|5494.2|5491.7|5488.7|5505|5501.4|5489.3|5486.3|0
1611882000000|2021-01-29 01:00:00|5491.8|5488.8|5479.7|5476.7|5508.2|5505.2|5479.7|5476.7|0
1611885600000|2021-01-29 02:00:00|5479.8|5476.8|5482.5|5479.5|5491.3|5488.3|5472.7|5469.7|0
1611889200000|2021-01-29 03:00:00|5482.6|5479.6|5457.6|5454.6|5484.1|5481.1|5456.6|5453.6|0
1611892800000|2021-01-29 04:00:00|5457.7|5454.7|5458.2|5455.2|5462.7|5459.7|5443.1|5440.1|0
1611896400000|2021-01-29 05:00:00|5458.1|5455.1|5451.7|5448.7|5458.1|5455.1|5441|5438|0
1611900000000|2021-01-29 06:00:00|5452.2|5449.2|5456.4|5453.4|5465.2|5462.2|5433.3|5430.3|0
1611903600000|2021-01-29 07:00:00|5455.8|5452.8|5432.9|5430.9|5462.9|5460.9|5423.9|5421.9|5333
1611907200000|2021-01-29 08:00:00|5432.4|5431.4|5448.2|5447.2|5456.7|5455.7|5400.9|5399.9|13123
1611910800000|2021-01-29 09:00:00|5448.5|5447.5|5458.5|5457.5|5466.7|5465.7|5434.5|5433.5|5061
1611914400000|2021-01-29 10:00:00|5458|5457|5450.5|5449.5|5458.7|5457.7|5433.5|5432.5|7569
1611918000000|2021-01-29 11:00:00|5450.2|5449.2|5463|5462|5476.5|5475.5|5447|5446|3806
1611921600000|2021-01-29 12:00:00|5463.2|5462.2|5444.5|5443.5|5467.7|5466.7|5444|5443|2941
1611925200000|2021-01-29 13:00:00|5445.8|5444.8|5444.5|5443.5|5459.8|5458.8|5410.5|5409.5|9168
1611928800000|2021-01-29 14:00:00|5444.8|5443.8|5434.5|5433.5|5449.3|5448.3|5417.8|5416.8|6307
1611932400000|2021-01-29 15:00:00|5434.8|5433.8|5448|5447|5460.3|5459.3|5428|5427|6368
1611936000000|2021-01-29 16:00:00|5448.3|5447.3|5408.3|5406.3|5450.8|5449.8|5391.8|5389.8|16117
1611939600000|2021-01-29 17:00:00|5408.8|5406.8|5377|5375|5409|5407|5369|5367|3326
1611943200000|2021-01-29 18:00:00|5376.8|5374.8|5382|5380|5396.8|5394.8|5370.5|5368.5|1170
1611946800000|2021-01-29 19:00:00|5381.8|5379.8|5390.3|5388.3|5397|5395|5380.8|5378.8|947
1611950400000|2021-01-29 20:00:00|5390.5|5388.5|5393|5391|5412.5|5410.5|5390|5388|1902
1611954000000|2021-01-29 21:00:00|5395|5391.5|5384.4|5380.4|5411.4|5407.4|5380.8|5376.8|0
1612134000000|2021-01-31 23:00:00|5370.4|5366.4|5363|5359|5374|5370|5334.1|5330.1|0
1612137600000|2021-02-01 00:00:00|5362.7|5358.7|5396.6|5393.6|5397.4|5394.4|5362|5358|0
1612141200000|2021-02-01 01:00:00|5396.5|5393.5|5404.6|5401.6|5413.6|5410.6|5392.8|5389.8|0
1612144800000|2021-02-01 02:00:00|5404.9|5401.9|5419.2|5416.2|5421.3|5418.3|5404.6|5401.6|0
1612148400000|2021-02-01 03:00:00|5419.1|5416.1|5436.1|5433.1|5439.3|5436.3|5416.3|5413.3|0
1612152000000|2021-02-01 04:00:00|5436.2|5433.2|5438.2|5435.2|5439.1|5436.1|5428.9|5425.9|0
1612155600000|2021-02-01 05:00:00|5438.1|5435.1|5441|5438|5441.7|5438.7|5436.3|5433.3|0
1612159200000|2021-02-01 06:00:00|5440.5|5437.5|5438.2|5435.2|5448.3|5445.3|5432.5|5429.5|0
1612162800000|2021-02-01 07:00:00|5438.6|5435.6|5454.5|5452.5|5462.3|5460.3|5430.8|5428.8|2843
1612166400000|2021-02-01 08:00:00|5454|5453|5452.7|5451.7|5462.3|5461.3|5428.3|5427.3|8276
1612170000000|2021-02-01 09:00:00|5452.5|5451.5|5441.2|5440.2|5459.7|5458.7|5435|5434|3725
1612173600000|2021-02-01 10:00:00|5441|5440|5454|5453|5463.5|5462.5|5440.7|5439.7|2986
1612177200000|2021-02-01 11:00:00|5454.2|5453.2|5471.2|5470.2|5483.5|5482.5|5451.5|5450.5|3609
1612180800000|2021-02-01 12:00:00|5471|5470|5470.5|5469.5|5481|5480|5468.3|5467.3|2324
1612184400000|2021-02-01 13:00:00|5471.3|5470.3|5471.3|5470.3|5476.5|5475.5|5468|5467|2509
1612188000000|2021-02-01 14:00:00|5471|5470|5454.3|5453.3|5481.8|5480.8|5446.5|5445.5|5240
1612191600000|2021-02-01 15:00:00|5454|5453|5457.3|5456.3|5465.5|5464.5|5446.3|5445.3|7641
1612195200000|2021-02-01 16:00:00|5457|5456|5465|5463|5477.8|5475.8|5452.3|5451.3|11205
1612198800000|2021-02-01 17:00:00|5465.3|5463.3|5474.5|5472.5|5474.8|5472.8|5465.3|5463.3|993
1612202400000|2021-02-01 18:00:00|5474.8|5472.8|5475.3|5473.3|5477.3|5475.3|5468.3|5466.3|508
1612206000000|2021-02-01 19:00:00|5475.5|5473.5|5481|5479|5483.8|5481.8|5473|5471|536
1612209600000|2021-02-01 20:00:00|5481.8|5479.8|5486|5484|5490.3|5488.3|5480|5478|1070
1612213200000|2021-02-01 21:00:00|5489.3|5487.3|5488|5484|5489.3|5487.3|5477.3|5473.3|0
1612216800000|2021-02-01 22:00:00|5487.8|5483.8|5488.6|5484.6|5489.1|5485.1|5486.8|5482.8|0
1612220400000|2021-02-01 23:00:00|5488.7|5484.7|5495.4|5491.4|5499.7|5495.7|5488.4|5484.4|0
1612224000000|2021-02-02 00:00:00|5495.1|5491.1|5486.4|5483.4|5495.5|5491.5|5475.1|5472.1|0
1612227600000|2021-02-02 01:00:00|5486.7|5483.7|5503.2|5500.2|5507.3|5504.3|5486.7|5483.7|0
1612231200000|2021-02-02 02:00:00|5503.3|5500.3|5504.4|5501.4|5509.2|5506.2|5494.4|5491.4|0
1612234800000|2021-02-02 03:00:00|5504.3|5501.3|5500.6|5497.6|5504.6|5501.6|5497.3|5494.3|0
1612238400000|2021-02-02 04:00:00|5500.5|5497.5|5499.5|5496.5|5502.6|5499.6|5495.7|5492.7|0
1612242000000|2021-02-02 05:00:00|5499.6|5496.6|5507.3|5504.3|5508.7|5505.7|5498|5495|0
1612245600000|2021-02-02 06:00:00|5507.4|5504.4|5503.3|5500.3|5508.8|5505.8|5500.2|5497.2|0
1612249200000|2021-02-02 07:00:00|5503|5500|5506.3|5504.3|5508.3|5506.3|5493.8|5491.8|2026
1612252800000|2021-02-02 08:00:00|5505.8|5504.8|5545.1|5544.1|5548.3|5547.3|5495|5494|10774
1612256400000|2021-02-02 09:00:00|5544.8|5543.8|5565.3|5564.3|5574.1|5573.1|5544.6|5543.6|6642
1612260000000|2021-02-02 10:00:00|5565.6|5564.6|5561.1|5560.1|5567.6|5566.6|5555.1|5554.1|3140
1612263600000|2021-02-02 11:00:00|5560.6|5559.6|5544.8|5543.8|5562.3|5561.3|5544.8|5543.8|2679
1612267200000|2021-02-02 12:00:00|5544.6|5543.6|5547.4|5546.4|5555.1|5554.1|5543.6|5542.6|2516
1612270800000|2021-02-02 13:00:00|5547.1|5546.1|5552.9|5551.9|5557.4|5556.4|5544.4|5543.4|3331
1612274400000|2021-02-02 14:00:00|5552.6|5551.6|5558.9|5557.9|5565.9|5564.9|5547.9|5546.9|5691
1612278000000|2021-02-02 15:00:00|5558.6|5557.6|5567.1|5566.1|5569.9|5568.9|5553.9|5552.9|5005
1612281600000|2021-02-02 16:00:00|5566.9|5565.9|5569.4|5567.4|5576.4|5575.4|5561.1|5559.1|10690
1612285200000|2021-02-02 17:00:00|5569.1|5567.1|5573.1|5571.1|5574.4|5572.4|5566.6|5564.6|2964
1612288800000|2021-02-02 18:00:00|5573.4|5571.4|5568.1|5566.1|5573.6|5571.6|5564.9|5562.9|506
1612292400000|2021-02-02 19:00:00|5568.4|5566.4|5573.4|5571.4|5573.9|5571.9|5567.4|5565.4|320
1612296000000|2021-02-02 20:00:00|5573.1|5571.1|5585.1|5583.1|5589.4|5587.4|5568.1|5566.1|2276
1612299600000|2021-02-02 21:00:00|5585.6|5581.6|5597|5593|5597.9|5593.9|5579.6|5575.6|0
1612303200000|2021-02-02 22:00:00|5596.6|5592.6|5597.9|5593.9|5599.3|5595.3|5596.6|5592.6|0
1612306800000|2021-02-02 23:00:00|5595.9|5591.9|5596.3|5592.3|5603|5599|5590.5|5586.5|0
1612310400000|2021-02-03 00:00:00|5596.4|5592.4|5601.1|5598.1|5604.6|5601.6|5587.9|5584.9|0
1612314000000|2021-02-03 01:00:00|5600.3|5597.3|5592.4|5589.4|5603.1|5600.1|5582.9|5579.9|0
1612317600000|2021-02-03 02:00:00|5592.3|5589.3|5590.6|5587.6|5594.5|5591.5|5584.5|5581.5|0
1612321200000|2021-02-03 03:00:00|5590.9|5587.9|5588.8|5585.8|5592|5589|5584.4|5581.4|0
1612324800000|2021-02-03 04:00:00|5588.2|5585.2|5591.3|5588.3|5595|5592|5587.3|5584.3|0
1612328400000|2021-02-03 05:00:00|5591.2|5588.2|5594.4|5591.4|5596.8|5593.8|5587.6|5584.6|0
1612332000000|2021-02-03 06:00:00|5593.7|5590.7|5594.1|5591.1|5597.4|5594.4|5590.1|5587.1|0
1612335600000|2021-02-03 07:00:00|5594.2|5591.2|5613.9|5611.9|5616.6|5614.6|5591.1|5588.9|2319
1612339200000|2021-02-03 08:00:00|5613.4|5612.4|5584.5|5583.5|5629.1|5628.1|5583|5582|10145
1612342800000|2021-02-03 09:00:00|5585|5584|5578.2|5577.2|5587|5586|5568.5|5567.5|4599
1612346400000|2021-02-03 10:00:00|5578|5577|5583|5582|5585.5|5584.5|5571.7|5570.7|3431
1612350000000|2021-02-03 11:00:00|5582.7|5581.7|5588.5|5587.5|5588.5|5587.5|5578.5|5577.5|2188
1612353600000|2021-02-03 12:00:00|5588.7|5587.7|5575|5574|5588.7|5587.7|5572.8|5571.8|3039
1612357200000|2021-02-03 13:00:00|5575.3|5574.3|5578.5|5577.5|5580.5|5579.5|5570.3|5569.3|2968
1612360800000|2021-02-03 14:00:00|5578.3|5577.3|5569|5568|5579.5|5578.5|5562.3|5561.3|5909
1612364400000|2021-02-03 15:00:00|5569.5|5568.5|5568.8|5567.8|5571.6|5570.6|5554.1|5553.1|5056
1612368000000|2021-02-03 16:00:00|5569.1|5568.1|5563.6|5561.6|5570.6|5569.6|5555.1|5553.1|9936
1612371600000|2021-02-03 17:00:00|5563.8|5561.8|5562.8|5560.8|5565.6|5563.6|5557.1|5555.1|1690
1612375200000|2021-02-03 18:00:00|5563.1|5561.1|5569.8|5567.8|5570.1|5568.1|5560.1|5558.1|576
1612378800000|2021-02-03 19:00:00|5569.6|5567.6|5571.3|5569.3|5573.8|5571.8|5568.3|5566.3|535
1612382400000|2021-02-03 20:00:00|5571.6|5569.6|5572.3|5570.3|5574.6|5572.6|5568.1|5566.1|925
1612386000000|2021-02-03 21:00:00|5571.7|5567.7|5583.2|5579.2|5584.9|5580.9|5571|5567|0
1612389600000|2021-02-03 22:00:00|5582.8|5578.8|5584.3|5580.3|5584.3|5580.3|5582.2|5578.2|0
1612393200000|2021-02-03 23:00:00|5584.5|5580.5|5584.3|5580.3|5587.9|5583.9|5579.5|5575.5|0
1612396800000|2021-02-04 00:00:00|5584.4|5580.4|5562.7|5559.7|5584.5|5580.5|5562.7|5559.7|0
1612400400000|2021-02-04 01:00:00|5563|5560|5569.1|5566.1|5570|5567|5561.8|5558.8|0
1612404000000|2021-02-04 02:00:00|5568.8|5565.8|5574.2|5571.2|5577.2|5574.2|5568.4|5565.4|0
1612407600000|2021-02-04 03:00:00|5573.9|5570.9|5552.8|5549.8|5575|5572|5551.1|5548.1|0
1612411200000|2021-02-04 04:00:00|5552.7|5549.7|5554.3|5551.3|5557.1|5554.1|5551|5548|0
1612414800000|2021-02-04 05:00:00|5554.2|5551.2|5553.4|5550.4|5554.9|5551.9|5546.2|5543.2|0
1612418400000|2021-02-04 06:00:00|5552.9|5549.9|5564.3|5561.3|5567.1|5564.1|5548.7|5545.7|0
1612422000000|2021-02-04 07:00:00|5564.6|5561.6|5566.1|5564.1|5566.5|5564.1|5549.6|5547.6|1992
1612425600000|2021-02-04 08:00:00|5565.8|5564.8|5589.3|5588.3|5602.8|5601.8|5563.1|5562.1|6803
1612429200000|2021-02-04 09:00:00|5589|5588|5574.5|5573.5|5591|5590|5574|5573|3267
1612432800000|2021-02-04 10:00:00|5574.3|5573.3|5586.8|5585.8|5587.3|5586.3|5571.3|5570.3|2987
1612436400000|2021-02-04 11:00:00|5586.5|5585.5|5571.8|5570.8|5593|5592|5571.8|5570.8|2586
1612440000000|2021-02-04 12:00:00|5572|5571|5575.9|5574.9|5579|5578|5569.3|5568.3|2845
1612443600000|2021-02-04 13:00:00|5576.2|5575.2|5586.7|5585.7|5591.9|5590.9|5575.4|5574.4|2630
1612447200000|2021-02-04 14:00:00|5586.4|5585.4|5599.4|5598.4|5599.7|5598.7|5582.4|5581.4|2849
1612450800000|2021-02-04 15:00:00|5599.2|5598.2|5609.5|5608.5|5613|5612|5592.8|5591.8|7137
1612454400000|2021-02-04 16:00:00|5609.3|5608.3|5606.8|5604.8|5615|5614|5603.8|5602.8|7407
1612458000000|2021-02-04 17:00:00|5607|5605|5608.3|5606.3|5611.8|5609.8|5605.3|5603.3|677
1612461600000|2021-02-04 18:00:00|5608.8|5606.8|5612|5610|5614.3|5612.3|5608.3|5606.3|287
1612465200000|2021-02-04 19:00:00|5612.3|5610.3|5612.5|5610.5|5614.5|5612.5|5611.3|5609.3|272
1612468800000|2021-02-04 20:00:00|5612.8|5610.8|5618.3|5616.3|5619|5617|5607.3|5605.3|594
1612472400000|2021-02-04 21:00:00|5619.5|5615.5|5620.2|5616.2|5624.5|5620.5|5616.2|5612.2|0
1612476000000|2021-02-04 22:00:00|5620.4|5616.4|5617.9|5613.9|5620.9|5616.9|5617.2|5613.2|0
1612479600000|2021-02-04 23:00:00|5617.6|5613.6|5619.5|5615.5|5621.6|5617.6|5615.3|5611.3|0
1612483200000|2021-02-05 00:00:00|5619.4|5615.4|5614.1|5611.1|5621.7|5618.7|5611.1|5608.1|0
1612486800000|2021-02-05 01:00:00|5614|5611|5625.8|5622.8|5625.8|5622.8|5610.9|5607.9|0
1612490400000|2021-02-05 02:00:00|5625.9|5622.9|5625.9|5622.9|5631.2|5628.2|5624.3|5621.3|0
1612494000000|2021-02-05 03:00:00|5626|5623|5624.6|5621.6|5627.5|5624.5|5621.8|5618.8|0
1612497600000|2021-02-05 04:00:00|5624.1|5621.1|5627.5|5624.5|5627.9|5624.9|5623.2|5620.2|0
1612501200000|2021-02-05 05:00:00|5627.6|5624.6|5634.8|5631.8|5634.8|5631.8|5626|5623|0
1612504800000|2021-02-05 06:00:00|5633.4|5630.4|5633.7|5630.7|5639.5|5636.5|5631.4|5628.4|0
1612508400000|2021-02-05 07:00:00|5634|5631|5640|5638|5640|5638|5625.8|5623.8|1827
1612512000000|2021-02-05 08:00:00|5640.3|5639.3|5652.9|5651.9|5658.1|5657.1|5627.3|5626.3|7587
1612515600000|2021-02-05 09:00:00|5652.4|5651.4|5662.6|5661.6|5674.4|5673.4|5649.4|5648.4|3504
1612519200000|2021-02-05 10:00:00|5662.9|5661.9|5662.9|5661.9|5672.4|5671.4|5660.1|5659.1|2480
1612522800000|2021-02-05 11:00:00|5662.6|5661.6|5668.6|5667.6|5670.4|5669.4|5655.4|5654.4|2704
1612526400000|2021-02-05 12:00:00|5668.4|5667.4|5670.4|5669.4|5672.6|5671.6|5666.4|5665.4|2600
1612530000000|2021-02-05 13:00:00|5670.2|5669.2|5668.4|5667.4|5671.7|5670.7|5659.9|5658.9|3398
1612533600000|2021-02-05 14:00:00|5668.7|5667.7|5656.4|5655.4|5671.9|5670.9|5656.2|5655.2|4575
1612537200000|2021-02-05 15:00:00|5656.7|5655.7|5660.2|5659.2|5663.5|5662.5|5638.5|5637.5|5587
1612540800000|2021-02-05 16:00:00|5661|5660|5649.7|5647.7|5665|5663|5648|5647|7233
1612544400000|2021-02-05 17:00:00|5649.5|5647.5|5659|5657|5661.5|5659.5|5647.5|5645.5|854
1612548000000|2021-02-05 18:00:00|5658.5|5656.5|5652.2|5650.2|5659|5657|5652|5650|694
1612551600000|2021-02-05 19:00:00|5652.5|5650.5|5656.5|5654.5|5659.5|5657.5|5650.5|5648.5|473
1612555200000|2021-02-05 20:00:00|5656.2|5654.2|5660.5|5658.5|5667.2|5665.2|5652|5650|524
1612558800000|2021-02-05 21:00:00|5663.3|5659.3|5668.5|5664.5|5669.6|5665.6|5659.7|5655.7|0
1612738800000|2021-02-07 23:00:00|5680.4|5676.4|5676.9|5672.9|5684.6|5680.6|5673.9|5669.9|0
1612742400000|2021-02-08 00:00:00|5676.6|5672.6|5690.4|5687.4|5698.8|5695.8|5671.7|5667.7|0
1612746000000|2021-02-08 01:00:00|5690.1|5687.1|5700.5|5697.5|5703.6|5700.6|5687.4|5684.4|0
1612749600000|2021-02-08 02:00:00|5700.4|5697.4|5704.2|5701.2|5704.2|5701.2|5696.6|5693.6|0
1612753200000|2021-02-08 03:00:00|5704|5701|5697.6|5694.6|5704|5701|5696.2|5693.2|0
1612756800000|2021-02-08 04:00:00|5697.5|5694.5|5694.4|5691.4|5697.9|5694.9|5691.4|5688.4|0
1612760400000|2021-02-08 05:00:00|5694.7|5691.7|5691.2|5688.2|5697.2|5694.2|5686.3|5683.3|0
1612764000000|2021-02-08 06:00:00|5690.7|5687.7|5698.4|5695.4|5698.4|5695.4|5689.8|5686.8|0
1612767600000|2021-02-08 07:00:00|5697.3|5694.3|5689.7|5687.7|5698.4|5695.7|5685.5|5683.5|1710
1612771200000|2021-02-08 08:00:00|5689.2|5688.2|5684.9|5683.9|5697|5696|5672.5|5671.5|6740
1612774800000|2021-02-08 09:00:00|5685.2|5684.2|5697.4|5696.4|5699.9|5698.9|5683.9|5682.9|3478
1612778400000|2021-02-08 10:00:00|5697.7|5696.7|5692.2|5691.2|5698.7|5697.7|5687.7|5686.7|2718
1612782000000|2021-02-08 11:00:00|5692.4|5691.4|5701.4|5700.4|5702.2|5701.2|5690.7|5689.7|4222
1612785600000|2021-02-08 12:00:00|5701.2|5700.2|5708.4|5707.4|5708.9|5707.9|5697.7|5696.7|1571
1612789200000|2021-02-08 13:00:00|5708.6|5707.6|5711.1|5710.1|5715.4|5714.4|5706.4|5705.4|2743
1612792800000|2021-02-08 14:00:00|5711.4|5710.4|5710.1|5709.1|5712.9|5711.9|5704.4|5703.4|6533
1612796400000|2021-02-08 15:00:00|5709.9|5708.9|5707|5706|5711.4|5710.4|5698.8|5697.8|3932
1612800000000|2021-02-08 16:00:00|5707.3|5706.3|5686.3|5684.3|5708.3|5707.3|5683.3|5681.3|10033
1612803600000|2021-02-08 17:00:00|5686.8|5684.8|5690.8|5688.8|5695.8|5693.8|5686.3|5684.3|1343
1612807200000|2021-02-08 18:00:00|5691|5689|5690.8|5688.8|5694.3|5692.3|5688.3|5686.3|536
1612810800000|2021-02-08 19:00:00|5691|5689|5696|5694|5696.3|5694.3|5690.8|5688.8|571
1612814400000|2021-02-08 20:00:00|5695.8|5693.8|5700|5698|5701|5699|5694.8|5692.8|1314
1612818000000|2021-02-08 21:00:00|5703.1|5699.1|5703.6|5699.6|5704.3|5700.3|5699|5695|0
1612821600000|2021-02-08 22:00:00|5703.1|5699.1|5699.6|5695.6|5703.6|5699.6|5695.4|5691.4|0
1612825200000|2021-02-08 23:00:00|5699.7|5695.7|5700.5|5696.5|5703.2|5699.2|5696.2|5692.2|0
1612828800000|2021-02-09 00:00:00|5700.3|5696.3|5700.2|5697.2|5704.7|5701.7|5688.9|5685.9|0
1612832400000|2021-02-09 01:00:00|5700.1|5697.1|5699.1|5696.1|5702|5699|5691.2|5688.2|0
1612836000000|2021-02-09 02:00:00|5699.2|5696.2|5696.1|5693.1|5699.8|5696.8|5695.2|5692.2|0
1612839600000|2021-02-09 03:00:00|5696.3|5693.3|5695.2|5692.2|5698.3|5695.3|5692.1|5689.1|0
1612843200000|2021-02-09 04:00:00|5694.9|5691.9|5691.7|5688.7|5696.8|5693.8|5691.6|5688.6|0
1612846800000|2021-02-09 05:00:00|5691.8|5688.8|5696.4|5693.4|5698.8|5695.8|5690.1|5687.1|0
1612850400000|2021-02-09 06:00:00|5696.3|5693.3|5688.4|5685.4|5697.1|5694.1|5687|5684|0
1612854000000|2021-02-09 07:00:00|5688.5|5685.5|5705.3|5703.3|5705.3|5703.3|5686|5683|2522
1612857600000|2021-02-09 08:00:00|5705|5703|5693|5692|5705.5|5704.5|5683.3|5682.3|5389
1612861200000|2021-02-09 09:00:00|5692.5|5691.5|5685.2|5684.2|5694.5|5693.5|5673.7|5672.7|3955
1612864800000|2021-02-09 10:00:00|5685.5|5684.5|5684.5|5683.5|5689.2|5688.2|5677.5|5676.5|2449
1612868400000|2021-02-09 11:00:00|5684.2|5683.2|5688|5687|5689|5688|5675.2|5674.2|1610
1612872000000|2021-02-09 12:00:00|5687.5|5686.5|5684.9|5683.9|5689.5|5688.5|5682.4|5681.4|2042
1612875600000|2021-02-09 13:00:00|5685.2|5684.2|5691.4|5690.4|5692.9|5691.9|5681.7|5680.7|1844
1612879200000|2021-02-09 14:00:00|5691.2|5690.2|5685.7|5684.7|5692.2|5691.2|5677.2|5676.2|6183
1612882800000|2021-02-09 15:00:00|5685.4|5684.4|5689.5|5688.5|5692.5|5691.5|5680.2|5679.2|3314
1612886400000|2021-02-09 16:00:00|5689.7|5688.7|5693.7|5691.7|5697.2|5695.2|5678|5676|9328
1612890000000|2021-02-09 17:00:00|5693.5|5691.5|5699.5|5697.5|5701.5|5699.5|5692.7|5690.7|1310
1612893600000|2021-02-09 18:00:00|5700|5698|5700|5698|5701|5699|5696.5|5694.5|555
1612897200000|2021-02-09 19:00:00|5700.5|5698.5|5703.5|5701.5|5704.2|5702.2|5700|5698|452
1612900800000|2021-02-09 20:00:00|5703.7|5701.7|5701.2|5699.2|5705.5|5703.5|5694.5|5692.5|881
1612904400000|2021-02-09 21:00:00|5702|5698|5708.5|5704.5|5708.7|5704.7|5702|5698|0
1612908000000|2021-02-09 22:00:00|5708.3|5704.3|5708.6|5704.6|5709|5705|5707.6|5703.6|0
1612911600000|2021-02-09 23:00:00|5708.9|5704.9|5705.4|5701.4|5709.9|5705.9|5705.2|5701.2|0
1612915200000|2021-02-10 00:00:00|5705.5|5701.5|5706.6|5703.6|5708.8|5705.8|5698.9|5695.9|0
1612918800000|2021-02-10 01:00:00|5707.2|5704.2|5718.6|5715.6|5718.8|5715.8|5704.4|5701.4|0
1612922400000|2021-02-10 02:00:00|5718.7|5715.7|5718.8|5715.8|5722.1|5719.1|5717.2|5714.2|0
1612926000000|2021-02-10 03:00:00|5718.7|5715.7|5717.2|5714.2|5720.5|5717.5|5715.8|5712.8|0
1612929600000|2021-02-10 04:00:00|5717.3|5714.3|5715|5712|5717.3|5714.3|5712.9|5709.9|0
1612933200000|2021-02-10 05:00:00|5715.3|5712.3|5717.7|5714.7|5719.4|5716.4|5714.3|5711.3|0
1612936800000|2021-02-10 06:00:00|5717.9|5714.9|5716|5713|5719.2|5716.2|5711.3|5708.3|0
1612940400000|2021-02-10 07:00:00|5715.9|5712.9|5718|5716|5723.5|5721.5|5709|5707|1905
1612944000000|2021-02-10 08:00:00|5717.5|5716.5|5699.2|5698.2|5722.2|5721.2|5681.5|5680.5|9221
1612947600000|2021-02-10 09:00:00|5698.9|5697.9|5698.7|5697.7|5704.9|5703.9|5692.7|5691.7|2233
1612951200000|2021-02-10 10:00:00|5698.2|5697.2|5691.4|5690.4|5698.4|5697.4|5685.4|5684.4|2303
1612954800000|2021-02-10 11:00:00|5691.2|5690.2|5691.2|5690.2|5698.7|5697.7|5684.7|5683.7|1724
1612958400000|2021-02-10 12:00:00|5690.9|5689.9|5689.8|5688.8|5695.2|5694.2|5689|5688|3365
1612962000000|2021-02-10 13:00:00|5690|5689|5689.3|5688.3|5697.3|5696.3|5686.8|5685.8|3048
1612965600000|2021-02-10 14:00:00|5688.8|5687.8|5696|5695|5700.8|5699.8|5686.8|5685.8|2965
1612969200000|2021-02-10 15:00:00|5696.8|5695.8|5684.1|5683.1|5702.6|5701.6|5643.4|5642.4|9386
1612972800000|2021-02-10 16:00:00|5683.9|5682.9|5667.1|5665.1|5686.9|5685.9|5658.1|5656.1|13815
1612976400000|2021-02-10 17:00:00|5666.6|5664.6|5665.1|5663.1|5667.4|5665.4|5657.4|5655.4|1240
1612980000000|2021-02-10 18:00:00|5664.9|5662.9|5667.9|5665.9|5672.1|5670.1|5663.9|5661.9|466
1612983600000|2021-02-10 19:00:00|5667.4|5665.4|5674.4|5672.4|5675.9|5673.9|5661.4|5659.4|937
1612987200000|2021-02-10 20:00:00|5674.6|5672.6|5663.1|5661.1|5676.9|5674.9|5660.4|5658.4|722
1612990800000|2021-02-10 21:00:00|5664.3|5660.3|5669.8|5665.8|5671.9|5667.9|5664.3|5660.3|0
1612994400000|2021-02-10 22:00:00|5669.4|5665.4|5669.5|5665.5|5670.2|5666.2|5669|5665|0
1612998000000|2021-02-10 23:00:00|5669.4|5665.4|5667.3|5663.3|5670.4|5666.4|5665|5661|0
1613001600000|2021-02-11 00:00:00|5667.2|5663.2|5655.9|5652.9|5667.6|5664.6|5655|5652|0
1613005200000|2021-02-11 01:00:00|5655.6|5652.6|5658.2|5655.2|5661.8|5658.8|5655.1|5652.1|0
1613008800000|2021-02-11 02:00:00|5658.1|5655.1|5666.4|5663.4|5667.9|5664.9|5656.8|5653.8|0
1613012400000|2021-02-11 03:00:00|5666.5|5663.5|5668|5665|5668.1|5665.1|5664.1|5661.1|0
1613016000000|2021-02-11 04:00:00|5668.1|5665.1|5666.9|5663.9|5671.1|5668.1|5666.4|5663.4|0
1613019600000|2021-02-11 05:00:00|5667.2|5664.2|5668.4|5665.4|5668.4|5665.4|5663.7|5660.7|0
1613023200000|2021-02-11 06:00:00|5668.5|5665.5|5672.4|5669.4|5676|5673|5668.3|5665.3|0
1613026800000|2021-02-11 07:00:00|5672.2|5669.2|5677.1|5675.1|5678.9|5676.9|5670.6|5668.6|1409
1613030400000|2021-02-11 08:00:00|5678.1|5676.1|5678.7|5677.7|5689.1|5688.1|5664.4|5663.4|6576
1613034000000|2021-02-11 09:00:00|5678.5|5677.5|5662.7|5661.7|5680.2|5679.2|5661.5|5660.5|3135
1613037600000|2021-02-11 10:00:00|5663|5662|5667.2|5666.2|5670.2|5669.2|5657.5|5656.5|2378
1613041200000|2021-02-11 11:00:00|5667|5666|5674.7|5673.7|5679.5|5678.5|5666.2|5665.2|1600
1613044800000|2021-02-11 12:00:00|5674.5|5673.5|5672.7|5671.7|5676.5|5675.5|5669|5668|1306
1613048400000|2021-02-11 13:00:00|5673|5672|5673.5|5672.5|5678|5677|5671.2|5670.2|1856
1613052000000|2021-02-11 14:00:00|5673.7|5672.7|5665.7|5664.7|5681.7|5680.7|5665.5|5664.5|2782
1613055600000|2021-02-11 15:00:00|5666.2|5665.2|5672.5|5671.5|5678.5|5677.5|5664.2|5663.2|3622
1613059200000|2021-02-11 16:00:00|5672.8|5671.8|5667.3|5665.3|5674|5673|5661.3|5660.3|9526
1613062800000|2021-02-11 17:00:00|5666.8|5664.8|5658|5656|5672.3|5670.3|5649.3|5647.3|2543
1613066400000|2021-02-11 18:00:00|5657.8|5655.8|5663.3|5661.3|5666.3|5664.3|5654.3|5652.3|634
1613070000000|2021-02-11 19:00:00|5663|5661|5668|5666|5668.8|5666.8|5658|5656|707
1613073600000|2021-02-11 20:00:00|5667.8|5665.8|5673.5|5671.5|5674.8|5672.8|5666.8|5664.8|573
1613077200000|2021-02-11 21:00:00|5670.6|5669.5|5662.9|5658.9|5671.1|5669.5|5661.9|5657.9|0
1613080800000|2021-02-11 22:00:00|5663.1|5659.1|5661.8|5657.8|5663.8|5659.8|5660.8|5656.8|0
1613084400000|2021-02-11 23:00:00|5662.7|5658.7|5669.2|5665.2|5669.2|5665.2|5659.3|5655.3|0
1613088000000|2021-02-12 00:00:00|5669.3|5665.3|5663.9|5660.9|5675.4|5671.4|5662.3|5659.3|0
1613091600000|2021-02-12 01:00:00|5664|5661|5665|5662|5665.3|5662.3|5662|5659|0
1613095200000|2021-02-12 02:00:00|5665.1|5662.1|5658.1|5655.1|5666.8|5663.8|5657.9|5654.9|0
1613098800000|2021-02-12 03:00:00|5658|5655|5661.7|5658.7|5663.2|5660.2|5656.6|5653.6|0
1613102400000|2021-02-12 04:00:00|5661.8|5658.8|5661.8|5658.8|5664.7|5661.7|5660.4|5657.4|0
1613106000000|2021-02-12 05:00:00|5661.7|5658.7|5666.2|5663.2|5667.6|5664.6|5659.6|5656.6|0
1613109600000|2021-02-12 06:00:00|5665.9|5662.9|5660|5657|5666.2|5663.2|5658.3|5655.3|0
1613113200000|2021-02-12 07:00:00|5660.1|5657.1|5657.5|5655.5|5664.8|5662.8|5652|5650|1472
1613116800000|2021-02-12 08:00:00|5656|5655|5645.8|5644.8|5664.8|5663.8|5627.3|5626.3|9095
1613120400000|2021-02-12 09:00:00|5645.6|5644.6|5666.6|5665.6|5667.8|5666.8|5645.6|5644.6|3557
1613124000000|2021-02-12 10:00:00|5666.8|5665.8|5668.6|5667.6|5671.1|5670.1|5664.6|5663.6|2141
1613127600000|2021-02-12 11:00:00|5668.8|5667.8|5679.6|5678.6|5679.6|5678.6|5666.6|5665.6|3086
1613131200000|2021-02-12 12:00:00|5680.1|5679.1|5681.5|5680.5|5682.8|5681.8|5673.6|5672.6|2315
1613134800000|2021-02-12 13:00:00|5681.3|5680.3|5684.8|5683.8|5693.3|5692.3|5680.8|5679.8|3163
1613138400000|2021-02-12 14:00:00|5685|5684|5690.5|5689.5|5693.3|5692.3|5681.3|5680.3|3525
1613142000000|2021-02-12 15:00:00|5689.8|5688.8|5698.2|5697.2|5703.7|5702.7|5688|5687|4156
1613145600000|2021-02-12 16:00:00|5697.9|5696.9|5708.4|5706.4|5710.9|5708.9|5695.2|5694.2|8231
1613149200000|2021-02-12 17:00:00|5708.2|5706.2|5704.4|5702.4|5710.7|5708.7|5701.2|5699.2|2858
1613152800000|2021-02-12 18:00:00|5704.7|5702.7|5702.7|5700.7|5705.2|5703.2|5697.2|5695.2|628
1613156400000|2021-02-12 19:00:00|5702.4|5700.4|5705.2|5703.2|5706.7|5704.7|5696.7|5694.7|1104
1613160000000|2021-02-12 20:00:00|5705.7|5703.7|5717.9|5715.9|5717.9|5715.9|5705.2|5703.2|789
1613163600000|2021-02-12 21:00:00|5711.2|5709.2|5721.3|5717.3|5725.2|5721.2|5711.2|5709.2|0
1613343600000|2021-02-14 23:00:00|5725.5|5721.5|5724.5|5720.5|5729.5|5725.5|5723.6|5719.6|0
1613347200000|2021-02-15 00:00:00|5724.6|5720.6|5730.9|5727.9|5746|5743|5723.9|5719.9|0
1613350800000|2021-02-15 01:00:00|5731.4|5728.4|5732.9|5729.9|5736.5|5733.5|5729.2|5726.2|0
1613354400000|2021-02-15 02:00:00|5732.6|5729.6|5733.7|5730.7|5738.1|5735.1|5732.2|5729.2|0
1613358000000|2021-02-15 03:00:00|5733.6|5730.6|5738.1|5735.1|5738.2|5735.2|5730.8|5727.8|0
1613361600000|2021-02-15 04:00:00|5738.3|5735.3|5736.3|5733.3|5741.3|5738.3|5734.9|5731.9|0
1613365200000|2021-02-15 05:00:00|5736.8|5733.8|5739.5|5736.5|5741|5738|5736.3|5733.3|0
1613368800000|2021-02-15 06:00:00|5739.8|5736.8|5743.4|5740.4|5748.1|5745.1|5739.5|5736.5|0
1613372400000|2021-02-15 07:00:00|5743.9|5739.9|5758.9|5756.9|5758.9|5756.9|5739.4|5737.4|3314
1613376000000|2021-02-15 08:00:00|5758.4|5757.4|5758.2|5757.2|5758.9|5757.9|5741.9|5740.9|18270
1613379600000|2021-02-15 09:00:00|5758.4|5757.4|5767.2|5766.2|5770.2|5769.2|5758.2|5757.2|12948
1613383200000|2021-02-15 10:00:00|5767.4|5766.4|5765.7|5764.7|5776.7|5775.7|5762.7|5761.7|4608
1613386800000|2021-02-15 11:00:00|5765.9|5764.9|5785.4|5784.4|5785.7|5784.7|5763.9|5762.9|9892
1613390400000|2021-02-15 12:00:00|5785.2|5784.2|5780.1|5779.1|5785.9|5784.9|5774.9|5773.9|6111
1613394000000|2021-02-15 13:00:00|5779.9|5778.9|5788.1|5787.1|5789.4|5788.4|5779.9|5778.9|16700
1613397600000|2021-02-15 14:00:00|5787.1|5786.1|5796.4|5795.4|5799.9|5798.9|5786.6|5785.6|3079
1613401200000|2021-02-15 15:00:00|5796.6|5795.6|5800.9|5799.9|5800.9|5799.9|5791.6|5790.6|9437
1613404800000|2021-02-15 16:00:00|5800.6|5799.6|5793.9|5791.9|5802.4|5801.4|5783.4|5781.4|10212
1613408400000|2021-02-15 17:00:00|5793.6|5791.6|5793.9|5791.9|5794.4|5792.4|5788.4|5786.4|765
1613412000000|2021-02-15 18:00:00|5793.6|5791.6|5790.1|5788.1|5794.4|5792.4|5789.6|5787.6|98
1613415600000|2021-02-15 19:00:00|5790.4|5788.4|5788.1|5786.1|5792.1|5790.1|5787.9|5785.9|85
1613419200000|2021-02-15 20:00:00|5787.9|5785.9|5789.6|5787.6|5791.4|5789.4|5787.4|5785.4|212
1613422800000|2021-02-15 21:00:00|5790.1|5786.1|5790.2|5786.2|5790.2|5786.2|5790.1|5786.1|0
1613426400000|2021-02-15 22:00:00|5790.3|5786.3|5791.1|5787.1|5791.1|5787.1|5790.2|5786.2|0
1613430000000|2021-02-15 23:00:00|5791.2|5787.2|5788|5784|5793.9|5789.9|5788|5784|0
1613433600000|2021-02-16 00:00:00|5788.3|5784.3|5793.2|5790.2|5800.5|5797.5|5788|5784|0
1613437200000|2021-02-16 01:00:00|5793.8|5790.8|5797.7|5794.7|5803.6|5800.6|5793.8|5790.8|0
1613440800000|2021-02-16 02:00:00|5797.6|5794.6|5800.4|5797.4|5802|5799|5794.7|5791.7|0
1613444400000|2021-02-16 03:00:00|5799.7|5796.7|5803.1|5800.1|5804.9|5801.9|5796.1|5793.1|0
1613448000000|2021-02-16 04:00:00|5803|5800|5806.8|5803.8|5806.8|5803.8|5801.6|5798.6|0
1613451600000|2021-02-16 05:00:00|5806.7|5803.7|5794.8|5791.8|5808.3|5805.3|5787.5|5784.5|0
1613455200000|2021-02-16 06:00:00|5794.7|5791.7|5796.9|5793.9|5803.6|5800.6|5794.1|5791.1|0
1613458800000|2021-02-16 07:00:00|5797|5794|5796.6|5794.6|5801.1|5799.1|5792.4|5790.4|4087
1613462400000|2021-02-16 08:00:00|5796.1|5795.1|5789.5|5788.5|5798.9|5797.9|5782.4|5781.4|29728
1613466000000|2021-02-16 09:00:00|5789|5788|5791|5790|5791.3|5790.3|5779.5|5778.5|19613
1613469600000|2021-02-16 10:00:00|5791.3|5790.3|5792|5791|5797.5|5796.5|5787.8|5786.8|22120
1613473200000|2021-02-16 11:00:00|5791.3|5790.3|5790.5|5789.5|5794|5793|5777.5|5776.5|6115
1613476800000|2021-02-16 12:00:00|5790.3|5789.3|5783|5782|5790.8|5789.8|5782.8|5781.8|2021
1613480400000|2021-02-16 13:00:00|5783.3|5782.3|5782.5|5781.5|5788.8|5787.8|5780.5|5779.5|7931
1613484000000|2021-02-16 14:00:00|5782.3|5781.3|5783.8|5782.8|5786.8|5785.8|5769|5768|7162
1613487600000|2021-02-16 15:00:00|5784.8|5783.8|5784.1|5783.1|5793.1|5792.1|5773.3|5772.3|10186
1613491200000|2021-02-16 16:00:00|5783.8|5782.8|5779.8|5777.8|5789.1|5788.1|5777.1|5775.1|22188
1613494800000|2021-02-16 17:00:00|5779.6|5777.6|5784.8|5782.8|5789.1|5787.1|5775.1|5773.1|7389
1613498400000|2021-02-16 18:00:00|5785.6|5783.6|5781.8|5779.8|5788.6|5786.6|5781.8|5779.8|817
1613502000000|2021-02-16 19:00:00|5781.6|5779.6|5784.8|5782.8|5788.8|5786.8|5781.6|5779.6|540
1613505600000|2021-02-16 20:00:00|5784.6|5782.6|5786.3|5784.3|5788.3|5786.3|5780.8|5778.8|846
1613509200000|2021-02-16 21:00:00|5786.4|5782.3|5788.7|5784.7|5790.4|5786.4|5782.1|5778.1|0
1613512800000|2021-02-16 22:00:00|5788.3|5784.3|5788|5784|5788.7|5784.7|5787.1|5783.1|0
1613516400000|2021-02-16 23:00:00|5788.4|5784.4|5776.3|5772.3|5791|5787|5774.4|5770.4|0
1613520000000|2021-02-17 00:00:00|5776.6|5772.6|5767.9|5764.9|5777.6|5773.6|5764.8|5761.8|0
1613523600000|2021-02-17 01:00:00|5767.8|5764.8|5770.4|5767.4|5771.8|5768.8|5761.7|5758.7|0
1613527200000|2021-02-17 02:00:00|5770.9|5767.9|5779.8|5776.8|5779.8|5776.8|5767.3|5764.3|0
1613530800000|2021-02-17 03:00:00|5779.2|5776.2|5783|5780|5783.2|5780.2|5778.2|5775.2|0
1613534400000|2021-02-17 04:00:00|5782.7|5779.7|5782.7|5779.7|5784.1|5781.1|5779.9|5776.9|0
1613538000000|2021-02-17 05:00:00|5783|5780|5784.4|5781.4|5789.2|5786.2|5782.7|5779.7|0
1613541600000|2021-02-17 06:00:00|5784.5|5781.5|5787.5|5784.5|5790.6|5787.6|5781.4|5778.4|0
1613545200000|2021-02-17 07:00:00|5787.6|5784.6|5766.8|5764.8|5788.7|5785.6|5766.8|5764.8|3263
1613548800000|2021-02-17 08:00:00|5766.3|5765.3|5783.5|5782.5|5788.3|5787.3|5751.8|5750.8|23589
1613552400000|2021-02-17 09:00:00|5783.8|5782.8|5777.5|5776.5|5784.5|5783.5|5764.8|5763.8|31248
1613556000000|2021-02-17 10:00:00|5777.3|5776.3|5780.5|5779.5|5787.8|5786.8|5775.3|5774.3|10492
1613559600000|2021-02-17 11:00:00|5780.8|5779.8|5788|5787|5788.3|5787.3|5775|5774|4899
1613563200000|2021-02-17 12:00:00|5787.8|5786.8|5786|5785|5790.3|5789.3|5784.5|5783.5|1200
1613566800000|2021-02-17 13:00:00|5782|5781|5778.5|5777.5|5789.2|5788.2|5776.5|5775.5|8601
1613570400000|2021-02-17 14:00:00|5778.7|5777.7|5774|5773|5783.7|5782.7|5754.5|5753.5|14242
1613574000000|2021-02-17 15:00:00|5774.2|5773.2|5769.8|5768.8|5785.3|5784.3|5754.5|5753.5|8003
1613577600000|2021-02-17 16:00:00|5770|5769|5767.5|5765.5|5772.8|5770.8|5757.3|5755.3|27824
1613581200000|2021-02-17 17:00:00|5767.8|5765.8|5770.5|5768.5|5773.3|5771.3|5765|5763|1196
1613584800000|2021-02-17 18:00:00|5770.3|5768.3|5774|5772|5777|5775|5769.8|5767.8|658
1613588400000|2021-02-17 19:00:00|5774.3|5772.3|5782|5780|5783|5781|5774|5772|365
1613592000000|2021-02-17 20:00:00|5782.3|5780.3|5784.8|5782.8|5789.5|5787.5|5778.5|5776.5|840
1613595600000|2021-02-17 21:00:00|5783.3|5779.3|5784.5|5780.5|5785.4|5781.4|5780.1|5776.1|0
1613599200000|2021-02-17 22:00:00|5784.4|5780.4|5784.6|5780.6|5785|5781|5783.9|5779.9|0
1613602800000|2021-02-17 23:00:00|5784.9|5780.9|5791.8|5787.8|5791.8|5787.8|5779.4|5775.4|0
1613606400000|2021-02-18 00:00:00|5791.9|5787.9|5795.7|5792.7|5798.7|5795.7|5788.4|5785.4|0
1613610000000|2021-02-18 01:00:00|5795.4|5792.4|5787.7|5784.7|5797.1|5794.1|5780.2|5777.2|0
1613613600000|2021-02-18 02:00:00|5787.4|5784.4|5795.4|5792.4|5795.5|5792.5|5783.1|5780.1|0
1613617200000|2021-02-18 03:00:00|5795.5|5792.5|5782.1|5779.1|5796.8|5793.8|5777.4|5774.4|0
1613620800000|2021-02-18 04:00:00|5782.4|5779.4|5775.2|5772.2|5782.6|5779.6|5770.3|5767.3|0
1613624400000|2021-02-18 05:00:00|5775.3|5772.3|5778.1|5775.1|5786.1|5783.1|5773.7|5770.7|0
1613628000000|2021-02-18 06:00:00|5777.8|5774.8|5773.8|5770.8|5784.4|5781.4|5773.8|5770.8|0
1613631600000|2021-02-18 07:00:00|5774.4|5771.4|5761.3|5759.3|5774.7|5771.4|5754.8|5752.8|2610
1613635200000|2021-02-18 08:00:00|5760.8|5759.8|5779.4|5778.4|5779.9|5778.9|5752.3|5751.3|17254
1613638800000|2021-02-18 09:00:00|5779.7|5778.7|5757.7|5756.7|5779.7|5778.7|5748.9|5747.9|7491
1613642400000|2021-02-18 10:00:00|5757.4|5756.4|5742.4|5741.4|5763.2|5762.2|5741.7|5740.7|3955
1613646000000|2021-02-18 11:00:00|5742.2|5741.2|5751.7|5750.7|5751.9|5750.9|5729.7|5728.7|4366
1613649600000|2021-02-18 12:00:00|5751.9|5750.9|5752.3|5751.3|5761.7|5760.7|5748.9|5747.9|2612
1613653200000|2021-02-18 13:00:00|5752.8|5751.8|5736.3|5735.3|5755.1|5754.1|5733.8|5732.8|4039
1613656800000|2021-02-18 14:00:00|5736.1|5735.1|5751.1|5750.1|5756.8|5755.8|5732.8|5731.8|3341
1613660400000|2021-02-18 15:00:00|5750.8|5749.8|5722.8|5721.8|5751.1|5750.1|5720.8|5719.8|5110
1613664000000|2021-02-18 16:00:00|5723.3|5722.3|5729.5|5727.5|5740|5739|5721.8|5720.8|7749
1613667600000|2021-02-18 17:00:00|5729|5727|5728.8|5726.8|5732.8|5730.8|5722.8|5720.8|838
1613671200000|2021-02-18 18:00:00|5728.5|5726.5|5738|5736|5740.8|5738.8|5726|5724|444
1613674800000|2021-02-18 19:00:00|5737.8|5735.8|5746.5|5744.5|5747.5|5745.5|5737.8|5735.8|303
1613678400000|2021-02-18 20:00:00|5746.8|5744.8|5745.3|5743.3|5749.5|5747.5|5742.8|5740.8|387
1613682000000|2021-02-18 21:00:00|5746.9|5742.9|5746.3|5742.3|5750.9|5746.9|5744|5740|0
1613685600000|2021-02-18 22:00:00|5745.6|5741.6|5746.7|5742.7|5746.8|5742.8|5745.6|5741.6|0
1613689200000|2021-02-18 23:00:00|5746.6|5742.6|5743.3|5739.3|5750.1|5746.1|5739.2|5735.2|0
1613692800000|2021-02-19 00:00:00|5743.2|5739.2|5747.8|5744.8|5749.4|5746.4|5739.2|5736.2|0
1613696400000|2021-02-19 01:00:00|5748.1|5745.1|5737.3|5734.3|5753.4|5750.4|5725.5|5722.5|0
1613700000000|2021-02-19 02:00:00|5737.6|5734.6|5721|5718|5738|5735|5718.5|5715.5|0
1613703600000|2021-02-19 03:00:00|5721.3|5718.3|5726.5|5723.5|5733.7|5730.7|5720.2|5717.2|0
1613707200000|2021-02-19 04:00:00|5726.8|5723.8|5733.2|5730.2|5737.6|5734.6|5726.4|5723.4|0
1613710800000|2021-02-19 05:00:00|5733.4|5730.4|5744.1|5741.1|5745.6|5742.6|5733.4|5730.4|0
1613714400000|2021-02-19 06:00:00|5743.5|5740.5|5748.4|5745.4|5749.2|5746.2|5741.2|5738.2|0
1613718000000|2021-02-19 07:00:00|5748.6|5745.6|5740.3|5738.3|5749|5747|5734.3|5732.3|5592
1613721600000|2021-02-19 08:00:00|5739.8|5738.8|5753.6|5752.6|5759.9|5758.9|5734.3|5733.3|9435
1613725200000|2021-02-19 09:00:00|5753.4|5752.4|5757.6|5756.6|5766.9|5765.9|5746.4|5745.4|3755
1613728800000|2021-02-19 10:00:00|5757.4|5756.4|5767.9|5766.9|5768.4|5767.4|5750.4|5749.4|5657
1613732400000|2021-02-19 11:00:00|5767.4|5766.4|5755.6|5754.6|5771.4|5770.4|5754.1|5753.1|2650
1613736000000|2021-02-19 12:00:00|5755.9|5754.9|5770.6|5769.6|5775.6|5774.6|5755.9|5754.9|3416
1613739600000|2021-02-19 13:00:00|5770.8|5769.8|5776.1|5775.1|5780.1|5779.1|5768.6|5767.6|4040
1613743200000|2021-02-19 14:00:00|5775.6|5774.6|5776.3|5775.3|5777.3|5776.3|5763.3|5762.3|5333
1613746800000|2021-02-19 15:00:00|5776.6|5775.6|5780.3|5779.3|5782.6|5781.6|5769.6|5768.6|5603
1613750400000|2021-02-19 16:00:00|5780.1|5779.1|5774.1|5772.1|5786.6|5785.6|5773.1|5771.1|9404
1613754000000|2021-02-19 17:00:00|5773.8|5771.8|5768.1|5766.1|5776.8|5774.8|5765.1|5763.1|1416
1613757600000|2021-02-19 18:00:00|5767.8|5765.8|5770.3|5768.3|5770.8|5768.8|5760.6|5758.6|908
1613761200000|2021-02-19 19:00:00|5770.6|5768.6|5767.1|5765.1|5772.1|5770.1|5761.1|5759.1|544
1613764800000|2021-02-19 20:00:00|5766.8|5764.8|5767.3|5765.3|5773.1|5771.1|5762.6|5760.6|775
1613768400000|2021-02-19 21:00:00|5768|5764|5763.6|5759.6|5769.5|5765.5|5759.9|5755.9|0
1613948400000|2021-02-21 23:00:00|5774.1|5770.1|5769.6|5765.6|5779.5|5775.5|5757|5753|0
1613952000000|2021-02-22 00:00:00|5769.7|5765.7|5785.4|5782.4|5787.2|5784.2|5768|5764|0
1613955600000|2021-02-22 01:00:00|5785.5|5782.5|5775.1|5772.1|5793|5790|5773.4|5770.4|0
1613959200000|2021-02-22 02:00:00|5775|5772|5765.8|5762.8|5781.2|5778.2|5759.7|5756.7|0
1613962800000|2021-02-22 03:00:00|5765.5|5762.5|5766.2|5763.2|5768.9|5765.9|5758.4|5755.4|0
1613966400000|2021-02-22 04:00:00|5766.3|5763.3|5766.2|5763.2|5772.4|5769.4|5764.6|5761.6|0
1613970000000|2021-02-22 05:00:00|5766.3|5763.3|5760.2|5757.2|5768|5765|5758.7|5755.7|0
1613973600000|2021-02-22 06:00:00|5760.3|5757.3|5760.4|5757.4|5766.1|5763.1|5757.5|5754.5|0
1613977200000|2021-02-22 07:00:00|5760.8|5757.8|5752.3|5750.3|5766.1|5764.1|5740.6|5738.6|1798
1613980800000|2021-02-22 08:00:00|5751.8|5750.8|5715.7|5714.7|5751.8|5750.8|5704.1|5703.1|10341
1613984400000|2021-02-22 09:00:00|5716.2|5715.2|5738|5737|5741.5|5740.5|5713.7|5712.7|5123
1613988000000|2021-02-22 10:00:00|5737.7|5736.7|5742|5741|5745|5744|5735|5734|2317
1613991600000|2021-02-22 11:00:00|5742.5|5741.5|5751|5750|5751.5|5750.5|5738.7|5737.7|1931
1613995200000|2021-02-22 12:00:00|5751.5|5750.5|5745.1|5744.1|5755.5|5754.5|5738.4|5737.4|2103
1613998800000|2021-02-22 13:00:00|5744.9|5743.9|5755.9|5754.9|5760.9|5759.9|5742.1|5741.1|1883
1614002400000|2021-02-22 14:00:00|5756.1|5755.1|5765.4|5764.4|5766.4|5765.4|5745.4|5744.4|4654
1614006000000|2021-02-22 15:00:00|5765.1|5764.1|5772.6|5771.6|5777.4|5776.4|5758.9|5757.9|4783
1614009600000|2021-02-22 16:00:00|5772.4|5771.4|5770.4|5768.4|5777.4|5776.4|5765.9|5764.1|6367
1614013200000|2021-02-22 17:00:00|5770.1|5768.1|5774.9|5772.9|5775.4|5773.4|5764.9|5762.9|2346
1614016800000|2021-02-22 18:00:00|5775.1|5773.1|5777.4|5775.4|5779.9|5777.9|5771.9|5769.9|627
1614020400000|2021-02-22 19:00:00|5778.1|5776.1|5776.4|5774.4|5780.4|5778.4|5775.4|5773.4|650
1614024000000|2021-02-22 20:00:00|5776.1|5774.1|5752.6|5750.6|5776.4|5774.4|5751.1|5749.1|1100
1614027600000|2021-02-22 21:00:00|5755.7|5751.7|5761.4|5757.4|5763|5759|5755.6|5751.6|1
1614031200000|2021-02-22 22:00:00|5761.2|5757.2|5760.3|5756.3|5761.2|5757.2|5759.2|5755.2|0
1614034800000|2021-02-22 23:00:00|5760.4|5756.4|5762.5|5758.5|5769.6|5765.6|5760.4|5756.4|0
1614038400000|2021-02-23 00:00:00|5762.6|5758.6|5753.7|5750.7|5763.9|5759.9|5748.7|5744.7|0
1614042000000|2021-02-23 01:00:00|5753.9|5750.9|5773.2|5770.2|5774.7|5771.7|5752.9|5749.9|0
1614045600000|2021-02-23 02:00:00|5773.5|5770.5|5779.6|5776.6|5781.2|5778.2|5770.1|5767.1|0
1614049200000|2021-02-23 03:00:00|5779.5|5776.5|5785.2|5782.2|5785.2|5782.2|5771.4|5768.4|0
1614052800000|2021-02-23 04:00:00|5785.1|5782.1|5796.1|5793.1|5796.1|5793.1|5783.7|5780.7|0
1614056400000|2021-02-23 05:00:00|5796|5793|5787.5|5784.5|5797.7|5794.7|5787.4|5784.4|0
1614060000000|2021-02-23 06:00:00|5788.1|5785.1|5780.2|5777.2|5790.5|5787.5|5777.6|5774.6|0
1614063600000|2021-02-23 07:00:00|5780.1|5777.1|5782.6|5780.6|5782.6|5780.6|5765.9|5763.9|1921
1614067200000|2021-02-23 08:00:00|5781.1|5780.1|5771.5|5770.5|5805.9|5804.9|5769.5|5768.5|9552
1614070800000|2021-02-23 09:00:00|5771|5770|5750.5|5749.5|5772.3|5771.3|5746|5745|5329
1614074400000|2021-02-23 10:00:00|5750.3|5749.3|5750.3|5749.3|5756.5|5755.5|5722.3|5721.3|6187
1614078000000|2021-02-23 11:00:00|5750|5749|5760|5759|5762.3|5761.3|5742.5|5741.5|2649
1614081600000|2021-02-23 12:00:00|5759.8|5758.8|5772|5771|5774.8|5773.8|5758.8|5757.8|2377
1614085200000|2021-02-23 13:00:00|5771.8|5770.8|5774.8|5773.8|5776.5|5775.5|5763.8|5762.8|3801
1614088800000|2021-02-23 14:00:00|5775.3|5774.3|5753.5|5752.5|5777.3|5776.3|5730.3|5729.3|7120
1614092400000|2021-02-23 15:00:00|5753|5752|5771.7|5770.7|5778.7|5777.7|5748.8|5747.8|6557
1614096000000|2021-02-23 16:00:00|5771.2|5770.2|5770.7|5768.7|5782.7|5780.7|5766.2|5765.2|7600
1614099600000|2021-02-23 17:00:00|5770.2|5768.2|5761.4|5759.4|5775.4|5773.4|5760.2|5758.2|1616
1614103200000|2021-02-23 18:00:00|5761.7|5759.7|5777.4|5775.4|5780.2|5778.2|5759.7|5757.7|897
1614106800000|2021-02-23 19:00:00|5777.2|5775.2|5789.4|5787.4|5789.7|5787.7|5774.2|5772.2|817
1614110400000|2021-02-23 20:00:00|5789.2|5787.2|5786.4|5784.4|5798.4|5796.4|5785.4|5783.4|1204
1614114000000|2021-02-23 21:00:00|5787.1|5783.1|5786.4|5782.4|5794.4|5790.4|5782.2|5778.2|0
1614117600000|2021-02-23 22:00:00|5786.3|5782.3|5786.6|5782.6|5787.7|5783.7|5784.9|5780.9|0
1614121200000|2021-02-23 23:00:00|5786.7|5782.7|5783.3|5779.3|5790.9|5786.9|5773|5769|0
1614124800000|2021-02-24 00:00:00|5783.4|5779.4|5781.5|5778.5|5789.8|5785.8|5774.9|5771.9|0
1614128400000|2021-02-24 01:00:00|5781.6|5778.6|5793.1|5790.1|5803.3|5800.3|5780.8|5777.8|0
1614132000000|2021-02-24 02:00:00|5793.4|5790.4|5781.6|5778.6|5796.2|5793.2|5777.8|5774.8|0
1614135600000|2021-02-24 03:00:00|5781.9|5778.9|5777.7|5774.7|5787.3|5784.3|5770|5767|0
1614139200000|2021-02-24 04:00:00|5777.8|5774.8|5778.7|5775.7|5785.4|5782.4|5775.9|5772.9|0
1614142800000|2021-02-24 05:00:00|5778.4|5775.4|5755.2|5752.2|5780.2|5777.2|5755.2|5752.2|0
1614146400000|2021-02-24 06:00:00|5755.5|5752.5|5755.3|5752.3|5762.1|5759.1|5746.2|5743.2|0
1614150000000|2021-02-24 07:00:00|5755.5|5752.5|5773.2|5771.2|5774.7|5772.7|5751.4|5749.4|2125
1614153600000|2021-02-24 08:00:00|5772.7|5771.7|5785.5|5784.5|5794.2|5793.2|5764.7|5763.7|6616
1614157200000|2021-02-24 09:00:00|5785.8|5784.8|5791.3|5790.3|5792.8|5791.8|5771|5770|3249
1614160800000|2021-02-24 10:00:00|5791.5|5790.5|5789.8|5788.8|5802.5|5801.5|5789.5|5788.5|2619
1614164400000|2021-02-24 11:00:00|5789.3|5788.3|5786.8|5785.8|5791|5790|5779.3|5778.3|2046
1614168000000|2021-02-24 12:00:00|5786.5|5785.5|5785.9|5784.9|5796.3|5795.3|5784.6|5783.6|2625
1614171600000|2021-02-24 13:00:00|5785.6|5784.6|5762.9|5761.9|5788.1|5787.1|5757.4|5756.4|3761
1614175200000|2021-02-24 14:00:00|5762.4|5761.4|5765.6|5764.6|5777.9|5776.9|5759.1|5758.1|5742
1614178800000|2021-02-24 15:00:00|5766.1|5765.1|5794.7|5793.7|5800|5799|5760.9|5759.9|5425
1614182400000|2021-02-24 16:00:00|5795|5794|5800.7|5798.7|5805.5|5804.5|5794.7|5793|8246
1614186000000|2021-02-24 17:00:00|5801|5799|5804.5|5802.5|5810.2|5808.2|5801|5799|1622
1614189600000|2021-02-24 18:00:00|5805|5803|5815.2|5813.2|5816.5|5814.5|5801.2|5799.2|754
1614193200000|2021-02-24 19:00:00|5815.5|5813.5|5812|5810|5816.2|5814.2|5810.2|5808.2|759
1614196800000|2021-02-24 20:00:00|5812.2|5810.2|5810.7|5808.7|5817|5815|5808.7|5806.7|958
1614200400000|2021-02-24 21:00:00|5811|5807|5812.4|5808.4|5817.9|5813.9|5807.9|5803.9|0
1614204000000|2021-02-24 22:00:00|5812.7|5808.7|5809.5|5805.5|5812.7|5808.7|5809.3|5805.3|0
1614207600000|2021-02-24 23:00:00|5809.4|5805.4|5825.2|5821.2|5827.1|5823.1|5808.7|5804.7|0
1614211200000|2021-02-25 00:00:00|5824.9|5820.9|5818.7|5815.7|5825.6|5821.6|5811|5808|0
1614214800000|2021-02-25 01:00:00|5818.6|5815.6|5817.7|5814.7|5822.9|5819.9|5810.9|5807.9|0
1614218400000|2021-02-25 02:00:00|5817.4|5814.4|5824.9|5821.9|5826.6|5823.6|5816.1|5813.1|0
1614222000000|2021-02-25 03:00:00|5824.4|5821.4|5828.1|5825.1|5829.6|5826.6|5821.9|5818.9|0
1614225600000|2021-02-25 04:00:00|5828.8|5825.8|5830.7|5827.7|5833.9|5830.9|5826.5|5823.5|0
1614229200000|2021-02-25 05:00:00|5830.8|5827.8|5829.3|5826.3|5834.1|5831.1|5828|5825|0
1614232800000|2021-02-25 06:00:00|5829.2|5826.2|5832.1|5829.1|5832.2|5829.2|5827.2|5824.2|0
1614236400000|2021-02-25 07:00:00|5832.3|5829.3|5824.7|5822.7|5832.9|5829.5|5815.5|5813.5|1681
1614240000000|2021-02-25 08:00:00|5824.2|5823.2|5820.7|5819.7|5834.2|5833.2|5813.5|5812.5|6958
1614243600000|2021-02-25 09:00:00|5820.5|5819.5|5828.7|5827.7|5829.2|5828.2|5815.2|5814.2|4157
1614247200000|2021-02-25 10:00:00|5828.5|5827.5|5821|5820|5835.5|5834.5|5817.5|5816.5|5020
1614250800000|2021-02-25 11:00:00|5820.7|5819.7|5802.7|5801.7|5822.7|5821.7|5796.5|5795.5|5020
1614254400000|2021-02-25 12:00:00|5804|5803|5802.5|5801.5|5809.5|5808.5|5798.5|5797.5|2480
1614258000000|2021-02-25 13:00:00|5802.2|5801.2|5805.7|5804.7|5810.7|5809.7|5796.5|5795.5|2375
1614261600000|2021-02-25 14:00:00|5805.5|5804.5|5811.7|5810.7|5821.2|5820.2|5802|5801|4434
1614265200000|2021-02-25 15:00:00|5811.5|5810.5|5805|5804|5824|5823|5792.2|5791.2|6661
1614268800000|2021-02-25 16:00:00|5804.7|5803.7|5764.2|5762.2|5811.2|5810.2|5757.7|5755.7|12871
1614272400000|2021-02-25 17:00:00|5764.5|5762.5|5737.2|5735.2|5772.5|5770.5|5734.5|5732.5|3495
1614276000000|2021-02-25 18:00:00|5736.7|5734.7|5751.2|5749.2|5760.5|5758.5|5726.7|5724.7|2547
1614279600000|2021-02-25 19:00:00|5751|5749|5749.2|5747.2|5770.2|5768.2|5747.7|5745.7|999
1614283200000|2021-02-25 20:00:00|5749|5747|5729.7|5727.7|5753.5|5751.5|5717.7|5715.7|2626
1614286800000|2021-02-25 21:00:00|5729.1|5725.1|5724.8|5720.8|5749.3|5745.3|5721.5|5717.5|0
1614290400000|2021-02-25 22:00:00|5724.6|5720.6|5724.1|5720.1|5725.3|5721.3|5722.9|5718.9|0
1614294000000|2021-02-25 23:00:00|5724.3|5720.3|5723.9|5719.9|5741.8|5737.8|5714.6|5710.6|0
1614297600000|2021-02-26 00:00:00|5723.7|5719.7|5721.7|5718.7|5731.1|5727.1|5696.9|5693.9|0
1614301200000|2021-02-26 01:00:00|5721.4|5718.4|5726.5|5723.5|5735.9|5732.9|5715.3|5712.3|0
1614304800000|2021-02-26 02:00:00|5726.7|5723.7|5730.7|5727.7|5739.6|5736.6|5726.3|5723.3|0
1614308400000|2021-02-26 03:00:00|5730.8|5727.8|5722.9|5719.9|5740.1|5737.1|5718.3|5715.3|0
1614312000000|2021-02-26 04:00:00|5723|5720|5710.5|5707.5|5727.8|5724.8|5705.7|5702.7|0
1614315600000|2021-02-26 05:00:00|5710.4|5707.4|5694.2|5691.2|5712.1|5709.1|5692.3|5689.3|0
1614319200000|2021-02-26 06:00:00|5694.3|5691.3|5704.5|5701.5|5715.5|5712.5|5694.1|5691.1|0
1614322800000|2021-02-26 07:00:00|5703.5|5700.5|5713|5711|5722|5720|5685.5|5683.5|5183
1614326400000|2021-02-26 08:00:00|5712.5|5711.5|5755.8|5754.8|5759.1|5758.1|5693.5|5692.5|13557
1614330000000|2021-02-26 09:00:00|5755.6|5754.6|5760.8|5759.8|5768.6|5767.6|5744.6|5743.6|4917
1614333600000|2021-02-26 10:00:00|5761.1|5760.1|5751.3|5750.3|5768.6|5767.6|5750.6|5749.6|3724
1614337200000|2021-02-26 11:00:00|5751.6|5750.6|5723.8|5722.8|5754.1|5753.1|5717.6|5716.6|4390
1614340800000|2021-02-26 12:00:00|5724.8|5723.8|5714.6|5713.6|5738.6|5737.6|5713.8|5712.8|4532
1614344400000|2021-02-26 13:00:00|5714.3|5713.3|5730.8|5729.8|5731.1|5730.1|5709.1|5708.1|4585
1614348000000|2021-02-26 14:00:00|5730.6|5729.6|5714.6|5713.6|5741.6|5740.6|5712.8|5711.8|5736
1614351600000|2021-02-26 15:00:00|5714.8|5713.8|5702.9|5701.9|5720.6|5719.6|5687.7|5686.7|10873
1614355200000|2021-02-26 16:00:00|5703.7|5702.7|5721.2|5719.2|5722.2|5720.2|5688.9|5686.9|18490
1614358800000|2021-02-26 17:00:00|5721.4|5719.4|5722.4|5720.4|5736.7|5734.7|5718.4|5716.4|1810
1614362400000|2021-02-26 18:00:00|5722.7|5720.7|5717.4|5715.4|5733.9|5731.9|5714.7|5712.7|1085
1614366000000|2021-02-26 19:00:00|5717.7|5715.7|5721.2|5719.2|5722.7|5720.7|5708.7|5706.7|880
1614369600000|2021-02-26 20:00:00|5721.9|5719.9|5712.7|5710.7|5734.7|5732.7|5711.4|5709.4|1216
1614373200000|2021-02-26 21:00:00|5711.7|5707.7|5709.3|5705.3|5714.4|5710.4|5688.4|5684.4|10
1614376800000|2021-02-26 22:00:00|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|0
1614553200000|2021-02-28 23:00:00|5718.6|5714.6|5746|5742|5746.9|5742.9|5717.8|5713.8|0
1614556800000|2021-03-01 00:00:00|5746.1|5742.1|5753.3|5750.3|5757.9|5754.9|5741.8|5737.8|0
1614560400000|2021-03-01 01:00:00|5753.4|5750.4|5756.5|5753.5|5758.1|5755.1|5749.9|5746.9|0
1614564000000|2021-03-01 02:00:00|5756.4|5753.4|5749.4|5746.4|5758.1|5755.1|5749.4|5746.4|0
1614567600000|2021-03-01 03:00:00|5749.5|5746.5|5745.1|5742.1|5752.6|5749.6|5743.5|5740.5|0
1614571200000|2021-03-01 04:00:00|5745|5742|5736.2|5733.2|5750.9|5747.9|5732.7|5729.7|0
1614574800000|2021-03-01 05:00:00|5736.3|5733.3|5744.6|5741.6|5744.7|5741.7|5736.3|5733.3|0
1614578400000|2021-03-01 06:00:00|5744.7|5741.7|5744.4|5741.4|5747|5744|5736.6|5733.6|0
1614582000000|2021-03-01 07:00:00|5744.2|5741.2|5765.9|5763.9|5765.9|5763.9|5739.4|5737.4|2920
1614585600000|2021-03-01 08:00:00|5765.4|5764.4|5795.2|5794.2|5798.7|5797.7|5761.4|5760.4|12524
1614589200000|2021-03-01 09:00:00|5794.9|5793.9|5797.9|5796.9|5800.7|5799.7|5787.7|5786.7|4000
1614592800000|2021-03-01 10:00:00|5798.2|5797.2|5787.7|5786.7|5798.7|5797.7|5787.4|5786.4|2518
1614596400000|2021-03-01 11:00:00|5788.2|5787.2|5771.4|5770.4|5788.9|5787.9|5765.9|5764.9|2870
1614600000000|2021-03-01 12:00:00|5771.2|5770.2|5781.3|5780.3|5781.8|5780.8|5767.2|5766.2|2863
1614603600000|2021-03-01 13:00:00|5781.8|5780.8|5778|5777|5785.5|5784.5|5775.3|5774.3|4195
1614607200000|2021-03-01 14:00:00|5778.3|5777.3|5783|5782|5788|5787|5773.8|5772.8|6000
1614610800000|2021-03-01 15:00:00|5783.5|5782.5|5801.2|5800.2|5804|5803|5779.8|5778.8|6649
1614614400000|2021-03-01 16:00:00|5801.5|5800.5|5801.3|5799.3|5806|5805|5792.3|5790.3|11026
1614618000000|2021-03-01 17:00:00|5801.8|5799.8|5796.3|5794.3|5804.3|5802.3|5796.3|5794.3|1542
1614621600000|2021-03-01 18:00:00|5796.8|5794.8|5802|5800|5804.3|5802.3|5794.5|5792.5|774
1614625200000|2021-03-01 19:00:00|5802.3|5800.3|5809|5807|5812.3|5810.3|5801|5799|738
1614628800000|2021-03-01 20:00:00|5809.3|5807.3|5811.3|5809.3|5812.3|5810.3|5801.3|5799.3|1103
1614632400000|2021-03-01 21:00:00|5811.5|5809.5|5815.4|5811.4|5818.4|5814.4|5802.8|5798.8|0
1614636000000|2021-03-01 22:00:00|5815.2|5811.2|5814.9|5810.9|5815.7|5811.7|5814.3|5810.3|0
1614639600000|2021-03-01 23:00:00|5814.8|5810.8|5815.9|5811.9|5820.2|5816.2|5813|5809|0
1614643200000|2021-03-02 00:00:00|5815.7|5811.7|5803.5|5800.5|5818.5|5814.5|5800.4|5797.4|0
1614646800000|2021-03-02 01:00:00|5803.4|5800.4|5790|5787|5806.3|5803.3|5789.9|5786.9|0
1614650400000|2021-03-02 02:00:00|5789.9|5786.9|5780.5|5777.5|5800.5|5797.5|5777.5|5774.5|0
1614654000000|2021-03-02 03:00:00|5780.2|5777.2|5783|5780|5784.6|5781.6|5774.4|5771.4|0
1614657600000|2021-03-02 04:00:00|5783.3|5780.3|5781.4|5778.4|5786.5|5783.5|5779|5776|0
1614661200000|2021-03-02 05:00:00|5782.1|5779.1|5781.5|5778.5|5783|5780|5774.7|5771.7|0
1614664800000|2021-03-02 06:00:00|5781.6|5778.6|5786.9|5783.9|5794.4|5791.4|5778.6|5775.6|0
1614668400000|2021-03-02 07:00:00|5787|5784|5778.5|5776.5|5790|5788|5776|5774|2251
1614672000000|2021-03-02 08:00:00|5778|5777|5784.1|5783.1|5809.5|5808.5|5773.3|5772.3|8361
1614675600000|2021-03-02 09:00:00|5784.6|5783.6|5797.6|5796.6|5802.6|5801.6|5778.4|5777.4|3703
1614679200000|2021-03-02 10:00:00|5797.4|5796.4|5811.1|5810.1|5813.6|5812.6|5796.6|5795.6|3360
1614682800000|2021-03-02 11:00:00|5811.4|5810.4|5819.9|5818.9|5825.9|5824.9|5809.9|5808.9|2439
1614686400000|2021-03-02 12:00:00|5820.1|5819.1|5831.2|5830.2|5835.2|5834.2|5820.1|5819.1|2578
1614690000000|2021-03-02 13:00:00|5830.9|5829.9|5828.4|5827.4|5831.7|5830.7|5818.7|5817.7|2653
1614693600000|2021-03-02 14:00:00|5828.7|5827.7|5832.9|5831.9|5836.4|5835.4|5820.7|5819.7|4371
1614697200000|2021-03-02 15:00:00|5832.2|5831.2|5815.4|5814.4|5836.9|5835.9|5815.1|5814.1|6172
1614700800000|2021-03-02 16:00:00|5815.1|5814.1|5815.1|5813.1|5818.9|5817.9|5805.6|5803.6|8479
1614704400000|2021-03-02 17:00:00|5814.6|5812.6|5825.1|5823.1|5828.4|5826.4|5812.9|5810.9|1177
1614708000000|2021-03-02 18:00:00|5825.4|5823.4|5827.1|5825.1|5831.1|5829.1|5823.4|5821.4|974
1614711600000|2021-03-02 19:00:00|5827.4|5825.4|5825.1|5823.1|5829.4|5827.4|5816.9|5814.9|737
1614715200000|2021-03-02 20:00:00|5825.4|5823.4|5813.9|5811.9|5828.1|5826.1|5810.9|5808.9|1246
1614718800000|2021-03-02 21:00:00|5816.3|5812.3|5814|5810|5824.4|5820.4|5812.8|5808.8|0
1614722400000|2021-03-02 22:00:00|5814.1|5810.1|5815.7|5811.7|5816.3|5812.3|5813.8|5809.8|0
1614726000000|2021-03-02 23:00:00|5816|5812|5828|5824|5830.7|5826.7|5815.9|5811.9|0
1614729600000|2021-03-03 00:00:00|5827.9|5823.9|5825.3|5822.3|5830.8|5826.8|5816.1|5813.1|0
1614733200000|2021-03-03 01:00:00|5825.2|5822.2|5824.5|5821.5|5827.7|5824.7|5814|5811|0
1614736800000|2021-03-03 02:00:00|5824.6|5821.6|5834.8|5831.8|5836.3|5833.3|5822.2|5819.2|0
1614740400000|2021-03-03 03:00:00|5834.7|5831.7|5834|5831|5838.6|5835.6|5832.4|5829.4|0
1614744000000|2021-03-03 04:00:00|5834.1|5831.1|5837.4|5834.4|5840.4|5837.4|5832.7|5829.7|0
1614747600000|2021-03-03 05:00:00|5837.5|5834.5|5838.9|5835.9|5840.9|5837.9|5835.8|5832.8|0
1614751200000|2021-03-03 06:00:00|5838.8|5835.8|5843.9|5840.9|5847|5844|5837.1|5834.1|0
1614754800000|2021-03-03 07:00:00|5844|5841|5840.9|5838.9|5849.1|5847.1|5836.4|5834.4|2093
1614758400000|2021-03-03 08:00:00|5840.4|5839.4|5860|5859|5864.6|5863.6|5839.4|5838.4|7001
1614762000000|2021-03-03 09:00:00|5860.3|5859.3|5858|5857|5871.8|5870.8|5855.3|5854.3|5797
1614765600000|2021-03-03 10:00:00|5858.3|5857.3|5856.8|5855.8|5862|5861|5853|5852|5204
1614769200000|2021-03-03 11:00:00|5856.5|5855.5|5849.8|5848.8|5856.5|5855.5|5848.5|5847.5|2144
1614772800000|2021-03-03 12:00:00|5850|5849|5839.9|5838.9|5850.8|5849.8|5838.9|5837.9|2404
1614776400000|2021-03-03 13:00:00|5839.4|5838.4|5822.6|5821.6|5841.9|5840.9|5811.6|5810.6|4861
1614780000000|2021-03-03 14:00:00|5822.9|5821.9|5801.1|5800.1|5827.9|5826.9|5800.4|5799.4|5516
1614783600000|2021-03-03 15:00:00|5800.4|5799.4|5817.5|5816.5|5821.8|5820.8|5788.5|5787.5|7408
1614787200000|2021-03-03 16:00:00|5817.3|5816.3|5830.8|5828.8|5834.8|5832.8|5816|5815|8710
1614790800000|2021-03-03 17:00:00|5830.5|5828.5|5822|5820|5831.3|5829.3|5821.8|5819.8|1618
1614794400000|2021-03-03 18:00:00|5822.3|5820.3|5820.8|5818.8|5831.8|5829.8|5819.3|5817.3|675
1614798000000|2021-03-03 19:00:00|5821|5819|5822.3|5820.3|5823.5|5821.5|5805|5803|1992
1614801600000|2021-03-03 20:00:00|5822.5|5820.5|5799.8|5797.8|5823.5|5821.5|5799.5|5797.5|1501
1614805200000|2021-03-03 21:00:00|5802.3|5798.3|5801|5797|5806.7|5802.7|5798.3|5794.3|0
1614808800000|2021-03-03 22:00:00|5800.9|5796.9|5802.5|5798.5|5803|5799|5799.9|5795.9|0
1614812400000|2021-03-03 23:00:00|5803.2|5799.2|5778.1|5774.1|5807.5|5803.5|5777.7|5773.7|0
1614816000000|2021-03-04 00:00:00|5778.4|5774.4|5801.5|5798.5|5804.7|5801.7|5774.7|5770.7|0
1614819600000|2021-03-04 01:00:00|5801.6|5798.6|5796.9|5793.9|5803.9|5800.9|5790.6|5787.6|0
1614823200000|2021-03-04 02:00:00|5797|5794|5785|5782|5801.7|5798.7|5782.5|5779.5|0
1614826800000|2021-03-04 03:00:00|5785.3|5782.3|5769.8|5766.8|5790.8|5787.8|5769.8|5766.8|0
1614830400000|2021-03-04 04:00:00|5769.9|5766.9|5788.6|5785.6|5790.1|5787.1|5760.3|5757.3|0
1614834000000|2021-03-04 05:00:00|5789.1|5786.1|5790.5|5787.5|5795.8|5792.8|5788|5785|0
1614837600000|2021-03-04 06:00:00|5790.4|5787.4|5794|5791|5797.1|5794.1|5783.6|5780.6|0
1614841200000|2021-03-04 07:00:00|5793.9|5790.9|5802|5800|5809.8|5807.8|5788.5|5786.5|1772
1614844800000|2021-03-04 08:00:00|5801.5|5800.5|5826.6|5825.6|5831.6|5830.6|5798.3|5797.3|7193
1614848400000|2021-03-04 09:00:00|5826.8|5825.8|5817.8|5816.8|5830.1|5829.1|5808.3|5807.3|2867
1614852000000|2021-03-04 10:00:00|5818.1|5817.1|5811.1|5810.1|5821.1|5820.1|5797.6|5796.6|5204
1614855600000|2021-03-04 11:00:00|5811.3|5810.3|5811.8|5810.8|5815.6|5814.6|5799.1|5798.1|2379
1614859200000|2021-03-04 12:00:00|5812.1|5811.1|5823.8|5822.8|5825.3|5824.3|5810.1|5809.1|2249
1614862800000|2021-03-04 13:00:00|5823.6|5822.6|5831.6|5830.6|5832.6|5831.6|5818.6|5817.6|1816
1614866400000|2021-03-04 14:00:00|5831.8|5830.8|5826.8|5825.8|5845.3|5844.3|5822.1|5821.1|5403
1614870000000|2021-03-04 15:00:00|5827.1|5826.1|5834.5|5833.5|5836.3|5835.3|5809|5808|5466
1614873600000|2021-03-04 16:00:00|5834.8|5833.8|5842|5840|5847.8|5845.8|5825.3|5824.3|9010
1614877200000|2021-03-04 17:00:00|5842.3|5840.3|5806.3|5804.3|5851|5849|5800|5798|3950
1614880800000|2021-03-04 18:00:00|5806|5804|5760|5758|5814|5812|5759.8|5757.8|4017
1614884400000|2021-03-04 19:00:00|5760.3|5758.3|5794.5|5792.5|5798.8|5796.8|5759|5757|2487
1614888000000|2021-03-04 20:00:00|5794.8|5792.8|5791.8|5789.8|5796.8|5794.8|5777.5|5775.5|1262
1614891600000|2021-03-04 21:00:00|5793.9|5789.9|5794.1|5790.1|5805.1|5801.1|5793|5789|0
1614895200000|2021-03-04 22:00:00|5794.2|5790.2|5791.7|5787.7|5795.3|5791.3|5791.2|5787.2|0
1614898800000|2021-03-04 23:00:00|5791.5|5787.5|5782.3|5778.3|5799.9|5795.9|5781.6|5777.6|0
1614902400000|2021-03-05 00:00:00|5782.2|5778.2|5758.4|5755.4|5784.8|5780.8|5754.2|5751.2|0
1614906000000|2021-03-05 01:00:00|5758.5|5755.5|5758.9|5755.9|5768|5765|5744.9|5741.9|0
1614909600000|2021-03-05 02:00:00|5759|5756|5779.3|5776.3|5779.3|5776.3|5752.3|5749.3|0
1614913200000|2021-03-05 03:00:00|5779.4|5776.4|5800.5|5797.5|5800.5|5797.5|5774.8|5771.8|0
1614916800000|2021-03-05 04:00:00|5800.2|5797.2|5783.9|5780.9|5800.5|5797.5|5783.1|5780.1|0
1614920400000|2021-03-05 05:00:00|5783.8|5780.8|5804.5|5801.5|5807.4|5804.4|5781.8|5778.8|0
1614924000000|2021-03-05 06:00:00|5805|5802|5799.1|5796.1|5807.2|5804.2|5791.7|5788.7|0
1614927600000|2021-03-05 07:00:00|5798.5|5795.5|5796.3|5794.3|5806.8|5804.8|5781.5|5779.5|2468
1614931200000|2021-03-05 08:00:00|5795.8|5794.8|5777.9|5776.9|5800.8|5799.8|5755.5|5754.5|11098
1614934800000|2021-03-05 09:00:00|5777.2|5776.2|5790.4|5789.4|5791.2|5790.2|5763.7|5762.7|4244
1614938400000|2021-03-05 10:00:00|5790.7|5789.7|5798.4|5797.4|5802.7|5801.7|5786.7|5785.7|3087
1614942000000|2021-03-05 11:00:00|5798.7|5797.7|5808.7|5807.7|5820.2|5819.2|5797.9|5796.9|5363
1614945600000|2021-03-05 12:00:00|5808.2|5807.2|5812.3|5811.3|5817.7|5816.7|5805.6|5804.6|2690
1614949200000|2021-03-05 13:00:00|5812.6|5811.6|5823.6|5822.6|5832.8|5831.8|5791.6|5790.6|6960
1614952800000|2021-03-05 14:00:00|5823.3|5822.3|5815.6|5814.6|5838.6|5837.6|5807.6|5806.6|6330
1614956400000|2021-03-05 15:00:00|5815.8|5814.8|5802.4|5801.4|5828.8|5827.8|5797.2|5796.2|9704
1614960000000|2021-03-05 16:00:00|5802.7|5801.7|5800.7|5798.7|5806.2|5805.2|5778.4|5777.4|10984
1614963600000|2021-03-05 17:00:00|5800.2|5798.2|5819.9|5817.9|5826.7|5824.7|5796.7|5794.7|2714
1614967200000|2021-03-05 18:00:00|5819.7|5817.7|5827.4|5825.4|5834.9|5832.9|5812.7|5810.7|1611
1614970800000|2021-03-05 19:00:00|5827.7|5825.7|5835.4|5833.4|5836.9|5834.9|5818.7|5816.7|1177
1614974400000|2021-03-05 20:00:00|5835.7|5833.7|5845.7|5843.7|5849.7|5847.7|5833.9|5831.9|1922
1614978000000|2021-03-05 21:00:00|5845.9|5843.9|5851.1|5847.1|5853.1|5849.1|5844.8|5840.8|0
1615158000000|2021-03-07 23:00:00|5877.3|5873.3|5863.3|5859.3|5885.7|5881.7|5859.3|5855.3|0
1615161600000|2021-03-08 00:00:00|5863.4|5859.4|5850.8|5847.8|5863.7|5859.7|5838.3|5835.3|0
1615165200000|2021-03-08 01:00:00|5850.2|5847.2|5847.7|5844.7|5858.5|5855.5|5841.3|5838.3|0
1615168800000|2021-03-08 02:00:00|5848|5845|5828.7|5825.7|5849.3|5846.3|5817.3|5814.3|0
1615172400000|2021-03-08 03:00:00|5828.6|5825.6|5822.8|5819.8|5830.3|5827.3|5811.8|5808.8|0
1615176000000|2021-03-08 04:00:00|5822.6|5819.6|5821.5|5818.5|5827.6|5824.6|5815.1|5812.1|0
1615179600000|2021-03-08 05:00:00|5821.6|5818.6|5821.7|5818.7|5824.2|5821.2|5812.4|5809.4|0
1615183200000|2021-03-08 06:00:00|5821.6|5818.6|5822.5|5819.5|5827.1|5824.1|5821.5|5818.5|0
1615186800000|2021-03-08 07:00:00|5822.4|5819.4|5824.4|5822.4|5832.7|5830.7|5816.9|5814.9|2149
1615190400000|2021-03-08 08:00:00|5822.7|5821.7|5820|5819|5825.2|5824.2|5798.4|5797.4|10042
1615194000000|2021-03-08 09:00:00|5820.2|5819.2|5812.7|5811.7|5821|5820|5799|5798|4975
1615197600000|2021-03-08 10:00:00|5812.5|5811.5|5828.5|5827.5|5832|5831|5812|5811|3751
1615201200000|2021-03-08 11:00:00|5829|5828|5835.2|5834.2|5836.2|5835.2|5824.5|5823.5|2855
1615204800000|2021-03-08 12:00:00|5835|5834|5830.2|5829.2|5838|5837|5825.5|5824.5|2298
1615208400000|2021-03-08 13:00:00|5830.5|5829.5|5846|5845|5846.5|5845.5|5825|5824|3768
1615212000000|2021-03-08 14:00:00|5846.2|5845.2|5868.5|5867.5|5880|5879|5842.5|5841.5|8734
1615215600000|2021-03-08 15:00:00|5869.5|5868.5|5903.1|5902.1|5911.9|5910.9|5864.5|5863.5|12493
1615219200000|2021-03-08 16:00:00|5903.6|5902.6|5902.1|5900.1|5913.9|5912.9|5896.9|5895.9|12195
1615222800000|2021-03-08 17:00:00|5901.6|5899.6|5920.4|5918.4|5927.9|5925.9|5900.9|5898.9|3476
1615226400000|2021-03-08 18:00:00|5920.1|5918.1|5906.1|5904.1|5926.4|5924.4|5904.9|5902.9|1410
1615230000000|2021-03-08 19:00:00|5905.6|5903.6|5908.6|5906.6|5921.4|5919.4|5901.9|5899.9|901
1615233600000|2021-03-08 20:00:00|5907.9|5905.9|5895.4|5893.4|5907.9|5905.9|5893.1|5891.1|1835
1615237200000|2021-03-08 21:00:00|5896.4|5892.4|5910.8|5906.8|5916.8|5912.8|5896.3|5892.3|1
1615240800000|2021-03-08 22:00:00|5911.1|5907.1|5912.3|5908.3|5912.8|5908.8|5910.4|5906.4|0
1615244400000|2021-03-08 23:00:00|5912.8|5908.8|5924.8|5920.8|5930.8|5926.8|5912|5908|0
1615248000000|2021-03-09 00:00:00|5924.9|5920.9|5906.4|5903.4|5930.7|5926.7|5899.7|5896.7|0
1615251600000|2021-03-09 01:00:00|5906.5|5903.5|5893.9|5890.9|5919.7|5916.7|5892.1|5889.1|0
1615255200000|2021-03-09 02:00:00|5893.8|5890.8|5916.3|5913.3|5917.1|5914.1|5893.8|5890.8|0
1615258800000|2021-03-09 03:00:00|5916|5913|5923|5920|5928.7|5925.7|5913.3|5910.3|0
1615262400000|2021-03-09 04:00:00|5923.1|5920.1|5918.4|5915.4|5927.6|5924.6|5911.9|5908.9|0
1615266000000|2021-03-09 05:00:00|5918.6|5915.6|5916.2|5913.2|5920.2|5917.2|5913.7|5910.7|0
1615269600000|2021-03-09 06:00:00|5916.1|5913.1|5909.1|5906.1|5925.2|5922.2|5907.3|5904.3|0
1615273200000|2021-03-09 07:00:00|5909.2|5906.2|5912.6|5910.6|5914.6|5912.6|5898.1|5896.1|2122
1615276800000|2021-03-09 08:00:00|5911.9|5910.9|5903.5|5902.5|5911.9|5910.9|5893.9|5892.9|8884
1615280400000|2021-03-09 09:00:00|5903.3|5902.3|5910.3|5909.3|5917.3|5916.3|5902.3|5901.3|5969
1615284000000|2021-03-09 10:00:00|5910.5|5909.5|5915|5914|5920.3|5919.3|5907.8|5906.8|3257
1615287600000|2021-03-09 11:00:00|5915.3|5914.3|5922.3|5921.3|5932.8|5931.8|5913.8|5912.8|3674
1615291200000|2021-03-09 12:00:00|5922.8|5921.8|5917.4|5916.4|5926.3|5925.3|5912.4|5911.4|4607
1615294800000|2021-03-09 13:00:00|5917.6|5916.6|5926.4|5925.4|5929.9|5928.9|5913.9|5912.9|3948
1615298400000|2021-03-09 14:00:00|5926.6|5925.6|5922.4|5921.4|5934.1|5933.1|5917.4|5916.4|6986
1615302000000|2021-03-09 15:00:00|5922.6|5921.6|5925.6|5924.6|5930.8|5929.8|5906.8|5905.8|7024
1615305600000|2021-03-09 16:00:00|5925.8|5924.8|5938.6|5936.6|5939.6|5937.8|5924.1|5922.6|9997
1615309200000|2021-03-09 17:00:00|5939.1|5937.1|5937.8|5935.8|5942.6|5940.6|5936.1|5934.1|1046
1615312800000|2021-03-09 18:00:00|5938.1|5936.1|5942.3|5940.3|5943.6|5941.6|5937.6|5935.6|539
1615316400000|2021-03-09 19:00:00|5942.6|5940.6|5936.3|5934.3|5943.8|5941.8|5935.1|5933.1|534
1615320000000|2021-03-09 20:00:00|5936.6|5934.6|5929.3|5927.3|5941.6|5939.6|5928.8|5926.8|1395
1615323600000|2021-03-09 21:00:00|5930.1|5926.1|5933.8|5929.8|5938.7|5934.7|5927.5|5923.5|0
1615327200000|2021-03-09 22:00:00|5933.7|5929.7|5937.2|5933.2|5937.3|5933.3|5932.8|5928.8|0
1615330800000|2021-03-09 23:00:00|5937.3|5933.3|5939|5935|5943.3|5939.3|5936|5932|0
1615334400000|2021-03-10 00:00:00|5938.9|5934.9|5924.4|5921.4|5939.2|5935.2|5922.5|5919.5|0
1615338000000|2021-03-10 01:00:00|5924.5|5921.5|5917.9|5914.9|5933.4|5930.4|5917.1|5914.1|0
1615341600000|2021-03-10 02:00:00|5918|5915|5923.1|5920.1|5924.8|5921.8|5914.9|5911.9|0
1615345200000|2021-03-10 03:00:00|5923|5920|5921.1|5918.1|5926.1|5923.1|5919.7|5916.7|0
1615348800000|2021-03-10 04:00:00|5920.8|5917.8|5921.6|5918.6|5926.2|5923.2|5914.7|5911.7|0
1615352400000|2021-03-10 05:00:00|5921.3|5918.3|5916.8|5913.8|5921.6|5918.6|5911.6|5908.6|0
1615356000000|2021-03-10 06:00:00|5915.9|5912.9|5912.2|5909.2|5920.7|5917.7|5909.3|5906.3|0
1615359600000|2021-03-10 07:00:00|5912.3|5909.3|5921.3|5919.3|5921.8|5919.8|5905.8|5903.8|1649
1615363200000|2021-03-10 08:00:00|5920.8|5919.8|5954.1|5953.1|5955.6|5954.6|5914.3|5913.3|7594
1615366800000|2021-03-10 09:00:00|5954.3|5953.3|5957.1|5956.1|5965.6|5964.6|5949.1|5948.1|3959
1615370400000|2021-03-10 10:00:00|5957.3|5956.3|5950.6|5949.6|5964.3|5963.3|5949.6|5948.6|2486
1615374000000|2021-03-10 11:00:00|5950.3|5949.3|5959.1|5958.1|5959.1|5958.1|5944.1|5943.1|2488
1615377600000|2021-03-10 12:00:00|5958.8|5957.8|5964.6|5963.6|5968.3|5967.3|5956.3|5955.3|3073
1615381200000|2021-03-10 13:00:00|5964.3|5963.3|5974.1|5973.1|5979.8|5978.8|5959.6|5958.6|3851
1615384800000|2021-03-10 14:00:00|5974.3|5973.3|5977.1|5976.1|5983.3|5982.3|5971.3|5970.3|8779
1615388400000|2021-03-10 15:00:00|5977.6|5976.6|5989.3|5988.3|5989.6|5988.6|5972.3|5971.3|9136
1615392000000|2021-03-10 16:00:00|5989.6|5988.6|5991.6|5989.6|5994.6|5993.6|5983.6|5981.6|9978
1615395600000|2021-03-10 17:00:00|5991.8|5989.8|5991.6|5989.6|5996.1|5994.1|5986.1|5984.1|1617
1615399200000|2021-03-10 18:00:00|5992.1|5990.1|5994.6|5992.6|5996.1|5994.1|5983.3|5981.3|1124
1615402800000|2021-03-10 19:00:00|5994.3|5992.3|6001.1|5999.1|6003.8|6001.8|5992.1|5990.1|1091
1615406400000|2021-03-10 20:00:00|6000.8|5998.8|5998.1|5996.1|6002.6|6000.6|5995.8|5993.8|951
1615410000000|2021-03-10 21:00:00|5999.5|5995.5|6014.3|6010.3|6014.4|6010.4|5998.9|5994.9|1
1615413600000|2021-03-10 22:00:00|6013.6|6009.6|6013.4|6009.4|6014.1|6010.1|6013|6009|0
1615417200000|2021-03-10 23:00:00|6013.3|6009.3|6000.3|5996.3|6015|6011|6000.2|5996.2|0
1615420800000|2021-03-11 00:00:00|6000.6|5996.6|5993.1|5990.1|6003.7|5999.7|5989.2|5986.2|0
1615424400000|2021-03-11 01:00:00|5993|5990|6010|6007|6010.1|6007.1|5991.5|5988.5|0
1615428000000|2021-03-11 02:00:00|6010.1|6007.1|6009.5|6006.5|6012.2|6009.2|6007.4|6004.4|0
1615431600000|2021-03-11 03:00:00|6009.6|6006.6|6009.2|6006.2|6012.8|6009.8|6007.7|6004.7|0
1615435200000|2021-03-11 04:00:00|6008.7|6005.7|6008.3|6005.3|6009.8|6006.8|6006.3|6003.3|0
1615438800000|2021-03-11 05:00:00|6008.2|6005.2|6008.4|6005.4|6011.5|6008.5|6006.7|6003.7|0
1615442400000|2021-03-11 06:00:00|6008.1|6005.1|6013.6|6010.6|6015.6|6012.6|6004.6|6001.6|0
1615446000000|2021-03-11 07:00:00|6014|6011|6010.1|6008.1|6015.2|6012.2|6004.1|6002.1|2567
1615449600000|2021-03-11 08:00:00|6010.3|6008.3|6009.1|6008.1|6022.6|6021.6|6002.6|6001.6|8846
1615453200000|2021-03-11 09:00:00|6008.8|6007.8|6003.1|6002.1|6014.3|6013.3|5999.1|5998.1|4202
1615456800000|2021-03-11 10:00:00|6002.8|6001.8|6002.1|6001.1|6006.8|6005.8|5996.6|5995.6|3522
1615460400000|2021-03-11 11:00:00|6001.8|6000.8|5999.1|5998.1|6004.3|6003.3|5995.6|5994.6|3591
1615464000000|2021-03-11 12:00:00|5998.6|5997.6|6008.8|6007.8|6014.3|6013.3|5996.1|5995.1|3113
1615467600000|2021-03-11 13:00:00|6008.6|6007.6|6010.6|6009.6|6014.3|6013.3|6000.1|5999.1|6973
1615471200000|2021-03-11 14:00:00|6010.3|6009.3|6013.8|6012.8|6015.1|6014.1|5999.1|5998.1|3928
1615474800000|2021-03-11 15:00:00|6014.6|6013.6|6024.9|6023.9|6029.9|6028.9|6012.6|6011.6|4983
1615478400000|2021-03-11 16:00:00|6025.1|6024.1|6027.9|6025.9|6038.9|6036.9|6022.9|6021.9|8308
1615482000000|2021-03-11 17:00:00|6028.1|6026.1|6034.4|6032.4|6035.4|6033.4|6028.1|6026.1|5083
1615485600000|2021-03-11 18:00:00|6034.1|6032.1|6028.1|6026.1|6038.1|6036.1|6027.4|6025.4|487
1615489200000|2021-03-11 19:00:00|6027.6|6025.6|6026.6|6024.6|6034.4|6032.4|6025.9|6023.9|506
1615492800000|2021-03-11 20:00:00|6026.4|6024.4|6031.4|6029.4|6031.4|6029.4|6025.1|6023.1|782
1615496400000|2021-03-11 21:00:00|6031.7|6027.7|6027.3|6023.3|6031.9|6027.9|6024.8|6020.8|0
1615500000000|2021-03-11 22:00:00|6027.5|6023.5|6030|6026|6030|6026|6027.4|6023.4|0
1615503600000|2021-03-11 23:00:00|6030.5|6026.5|6036.1|6032.1|6042.3|6038.3|6029.3|6025.3|0
1615507200000|2021-03-12 00:00:00|6036.4|6032.4|6035.1|6032.1|6041.9|6037.9|6030.7|6027.7|0
1615510800000|2021-03-12 01:00:00|6034.8|6031.8|6035.1|6032.1|6041|6038|6033.5|6030.5|0
1615514400000|2021-03-12 02:00:00|6035|6032|6028.7|6025.7|6039.8|6036.8|6025.5|6022.5|0
1615518000000|2021-03-12 03:00:00|6028.8|6025.8|6036.4|6033.4|6036.4|6033.4|6027.2|6024.2|0
1615521600000|2021-03-12 04:00:00|6036.5|6033.5|6041.6|6038.6|6041.7|6038.7|6036.4|6033.4|0
1615525200000|2021-03-12 05:00:00|6041.5|6038.5|6033.3|6030.3|6043.1|6040.1|6030.3|6027.3|0
1615528800000|2021-03-12 06:00:00|6033.6|6030.6|6029.9|6026.9|6036.5|6033.5|6029.9|6026.9|0
1615532400000|2021-03-12 07:00:00|6029.8|6026.8|6022.6|6020.6|6035.4|6033.4|6016.4|6014.4|2257
1615536000000|2021-03-12 08:00:00|6023.4|6021.6|6024.7|6023.7|6038.9|6037.9|6018.6|6017.6|8287
1615539600000|2021-03-12 09:00:00|6024|6023|6026.7|6025.7|6037|6036|6021.5|6020.5|4660
1615543200000|2021-03-12 10:00:00|6027.5|6026.5|6031.5|6030.5|6033|6032|6018|6017|6701
1615546800000|2021-03-12 11:00:00|6032|6031|6027|6026|6032.5|6031.5|6023.2|6022.2|3320
1615550400000|2021-03-12 12:00:00|6027.2|6026.2|6031.6|6030.6|6032.6|6031.6|6022|6021|13086
1615554000000|2021-03-12 13:00:00|6031.9|6030.9|6028.4|6027.4|6035.6|6034.6|6026.4|6025.4|4845
1615557600000|2021-03-12 14:00:00|6028.1|6027.1|6038.1|6037.1|6039.4|6038.4|6022.4|6021.4|5444
1615561200000|2021-03-12 15:00:00|6037.9|6036.9|6040.8|6039.8|6042.8|6041.8|6031.3|6030.3|5904
1615564800000|2021-03-12 16:00:00|6040.5|6039.5|6047.6|6045.6|6050.4|6048.4|6037.5|6036.5|20085
1615568400000|2021-03-12 17:00:00|6047.9|6045.9|6044.4|6042.4|6050.1|6048.1|6043.4|6041.4|1396
1615572000000|2021-03-12 18:00:00|6044.6|6042.6|6047.1|6045.1|6050.1|6048.1|6042.4|6040.4|547
1615575600000|2021-03-12 19:00:00|6046.9|6044.9|6055.6|6053.6|6055.9|6053.9|6046.9|6044.9|451
1615579200000|2021-03-12 20:00:00|6055.9|6053.9|6068.6|6066.6|6070.4|6068.4|6053.6|6051.6|1018
1615582800000|2021-03-12 21:00:00|6070.5|6066.5|6068.9|6064.9|6077.7|6073.7|6067.3|6063.3|0
1615759200000|2021-03-14 22:00:00|6081.3|6077.3|6073.5|6069.5|6082.1|6078.1|6066.5|6062.5|0
1615762800000|2021-03-14 23:00:00|6073.3|6069.3|6079.7|6075.7|6083.4|6079.4|6072.8|6068.8|0
1615766400000|2021-03-15 00:00:00|6079.3|6075.3|6068.2|6065.2|6080.7|6076.7|6062.1|6059.1|0
1615770000000|2021-03-15 01:00:00|6068.4|6065.4|6077.2|6074.2|6077.9|6074.9|6068.1|6065.1|0
1615773600000|2021-03-15 02:00:00|6077.9|6074.9|6063.2|6060.2|6080.3|6077.3|6061.6|6058.6|0
1615777200000|2021-03-15 03:00:00|6063.3|6060.3|6062.7|6059.7|6066.2|6063.2|6058.1|6055.1|0
1615780800000|2021-03-15 04:00:00|6062.6|6059.6|6062.1|6059.1|6063.7|6060.7|6058.8|6055.8|0
1615784400000|2021-03-15 05:00:00|6062.2|6059.2|6055.4|6052.4|6063.6|6060.6|6054.2|6051.2|0
1615788000000|2021-03-15 06:00:00|6055.9|6052.9|6056.3|6053.3|6059.4|6056.4|6052.4|6049.4|0
1615791600000|2021-03-15 07:00:00|6056.7|6053.7|6069.6|6067.6|6069.6|6067.6|6051.9|6049.9|4243
1615795200000|2021-03-15 08:00:00|6068.9|6067.9|6075.8|6074.8|6089.1|6088.1|6065.9|6064.9|11117
1615798800000|2021-03-15 09:00:00|6076.1|6075.1|6068.3|6067.3|6076.6|6075.6|6066.1|6065.1|19940
1615802400000|2021-03-15 10:00:00|6068.6|6067.6|6065.1|6064.1|6071.3|6070.3|6063.3|6062.3|6729
1615806000000|2021-03-15 11:00:00|6064.8|6063.8|6062.8|6061.8|6071.6|6070.6|6061.1|6060.1|21398
1615809600000|2021-03-15 12:00:00|6063.1|6062.1|6055|6054|6063.3|6062.3|6049.8|6048.8|9826
1615813200000|2021-03-15 13:00:00|6055.3|6054.3|6058.3|6057.3|6063.5|6062.5|6053.3|6052.3|24646
1615816800000|2021-03-15 14:00:00|6058|6057|6045.8|6044.8|6059|6058|6041.5|6040.5|32213
1615820400000|2021-03-15 15:00:00|6045.5|6044.5|6022.9|6021.9|6050.8|6049.8|6017.9|6016.9|15414
1615824000000|2021-03-15 16:00:00|6022.6|6021.6|6036.4|6034.4|6036.4|6034.4|6022.1|6021.1|26565
1615827600000|2021-03-15 17:00:00|6036.6|6034.6|6038.1|6036.1|6038.9|6036.9|6034.4|6032.4|1189
1615831200000|2021-03-15 18:00:00|6038.4|6036.4|6042.4|6040.4|6047.6|6045.6|6038.4|6036.4|957
1615834800000|2021-03-15 19:00:00|6042.6|6040.6|6054.6|6052.6|6057.4|6055.4|6039.4|6037.4|622
1615838400000|2021-03-15 20:00:00|6054.9|6052.9|6051.4|6049.4|6055.6|6053.6|6050.1|6048.1|247
1615842000000|2021-03-15 21:00:00|6052.5|6048.5|6052.2|6048.2|6053.9|6049.9|6051.9|6047.9|1
1615845600000|2021-03-15 22:00:00|6052.6|6048.6|6046.2|6042.2|6054.2|6050.2|6044.8|6040.8|0
1615849200000|2021-03-15 23:00:00|6046.3|6042.3|6045.3|6041.3|6048.9|6044.9|6044.5|6040.5|0
1615852800000|2021-03-16 00:00:00|6045.6|6041.6|6045.9|6042.9|6050|6047|6042.6|6039.6|0
1615856400000|2021-03-16 01:00:00|6046.2|6043.2|6059.3|6056.3|6062.5|6059.5|6046.2|6043.2|0
1615860000000|2021-03-16 02:00:00|6059|6056|6056.7|6053.7|6059.3|6056.3|6050.4|6047.4|0
1615863600000|2021-03-16 03:00:00|6057|6054|6054.9|6051.9|6061|6058|6053.4|6050.4|0
1615867200000|2021-03-16 04:00:00|6054.3|6051.3|6052.5|6049.5|6055|6052|6049.7|6046.7|0
1615870800000|2021-03-16 05:00:00|6052.4|6049.4|6054.1|6051.1|6054.9|6051.9|6050.7|6047.7|0
1615874400000|2021-03-16 06:00:00|6054.4|6051.4|6059.6|6056.6|6059.6|6056.6|6050.1|6047.1|0
1615878000000|2021-03-16 07:00:00|6059.4|6056.4|6052.6|6050.6|6060.3|6056.9|6050.4|6048.4|2573
1615881600000|2021-03-16 08:00:00|6052.4|6050.4|6039.5|6038.5|6057.1|6056.1|6037.7|6036.7|23863
1615885200000|2021-03-16 09:00:00|6039.7|6038.7|6039.7|6038.7|6052|6051|6036.7|6035.7|36901
1615888800000|2021-03-16 10:00:00|6040|6039|6048.2|6047.2|6049.5|6048.5|6034.5|6033.5|19780
1615892400000|2021-03-16 11:00:00|6048|6047|6053.7|6052.7|6055.5|6054.5|6048|6047|16827
1615896000000|2021-03-16 12:00:00|6053.5|6052.5|6054.3|6053.3|6059.7|6058.7|6050|6049|3209
1615899600000|2021-03-16 13:00:00|6054.5|6053.5|6048.5|6047.5|6062.3|6061.3|6045.5|6044.5|8017
1615903200000|2021-03-16 14:00:00|6048.3|6047.3|6042.3|6041.3|6050|6049|6038.3|6037.3|15663
1615906800000|2021-03-16 15:00:00|6042.5|6041.5|6059.8|6058.8|6061.8|6060.8|6039.8|6038.8|18182
1615910400000|2021-03-16 16:00:00|6059.5|6058.5|6059.3|6057.3|6066.3|6064.3|6056.3|6054.3|16467
1615914000000|2021-03-16 17:00:00|6059.5|6057.5|6054.5|6052.5|6063.5|6061.5|6053.8|6051.8|3911
1615917600000|2021-03-16 18:00:00|6054.3|6052.3|6054|6052|6056.5|6054.5|6049.3|6047.3|863
1615921200000|2021-03-16 19:00:00|6054.3|6052.3|6053.5|6051.5|6060.5|6058.5|6051.3|6049.3|1489
1615924800000|2021-03-16 20:00:00|6053.3|6051.3|6056.5|6054.5|6057.8|6055.8|6052.5|6050.5|160
1615928400000|2021-03-16 21:00:00|6056.9|6052.9|6059.5|6055.5|6060.8|6056.8|6056.8|6052.8|0
1615932000000|2021-03-16 22:00:00|6059.4|6055.4|6061.3|6057.3|6064.1|6060.1|6059.1|6055.1|0
1615935600000|2021-03-16 23:00:00|6061.2|6057.2|6055.7|6051.7|6063|6059|6055.4|6051.4|0
1615939200000|2021-03-17 00:00:00|6055.8|6051.8|6051.3|6048.3|6057.5|6053.5|6048.1|6045.1|0
1615942800000|2021-03-17 01:00:00|6051.4|6048.4|6052.2|6049.2|6055.7|6052.7|6044.6|6041.6|0
1615946400000|2021-03-17 02:00:00|6052|6049|6049.5|6046.5|6052.4|6049.4|6044.7|6041.7|0
1615950000000|2021-03-17 03:00:00|6049.4|6046.4|6046.6|6043.6|6051|6048|6044.8|6041.8|0
1615953600000|2021-03-17 04:00:00|6046.3|6043.3|6051.3|6048.3|6051.3|6048.3|6045.1|6042.1|0
1615957200000|2021-03-17 05:00:00|6051.2|6048.2|6055.2|6052.2|6055.2|6052.2|6047.6|6044.6|0
1615960800000|2021-03-17 06:00:00|6055.1|6052.1|6052.4|6049.4|6056.9|6053.9|6052.1|6049.1|0
1615964400000|2021-03-17 07:00:00|6052.6|6049.6|6051.5|6049.5|6055.5|6053.5|6046.5|6044.5|1816
1615968000000|2021-03-17 08:00:00|6051|6050|6051.4|6050.4|6058.3|6057.3|6041|6040|23336
1615971600000|2021-03-17 09:00:00|6051.2|6050.2|6049.4|6048.4|6054.2|6053.2|6044.2|6043.2|23440
1615975200000|2021-03-17 10:00:00|6049.2|6048.2|6044.9|6043.9|6050.4|6049.4|6042.7|6041.7|11407
1615978800000|2021-03-17 11:00:00|6045.2|6044.2|6041.2|6040.2|6050.7|6049.7|6037.4|6036.4|6872
1615982400000|2021-03-17 12:00:00|6040.9|6039.9|6051.3|6050.3|6052.8|6051.8|6039.4|6038.4|4609
1615986000000|2021-03-17 13:00:00|6051|6050|6059.5|6058.5|6063.8|6062.8|6046.8|6045.8|5122
1615989600000|2021-03-17 14:00:00|6059.8|6058.8|6049.3|6048.3|6060.8|6059.8|6046|6045|6975
1615993200000|2021-03-17 15:00:00|6049.5|6048.5|6059|6058|6060|6059|6048.8|6047.8|8478
1615996800000|2021-03-17 16:00:00|6059.2|6058.2|6055.2|6053.2|6062.2|6061|6054.2|6052.2|6791
1616000400000|2021-03-17 17:00:00|6055|6053|6058.5|6056.5|6064|6062|6054.5|6052.5|4568
1616004000000|2021-03-17 18:00:00|6059.5|6057.5|6080|6078|6082|6080|6059.5|6057.5|2857
1616007600000|2021-03-17 19:00:00|6080.2|6078.2|6075.7|6073.7|6083.5|6081.5|6072|6070|1015
1616011200000|2021-03-17 20:00:00|6076|6074|6076.5|6074.5|6080|6078|6075.2|6073.2|180
1616014800000|2021-03-17 21:00:00|6078.2|6074.2|6078.2|6074.2|6078.9|6074.9|6077.6|6073.6|0
1616018400000|2021-03-17 22:00:00|6078.4|6074.4|6084|6080|6089.2|6085.2|6078.4|6074.4|0
1616022000000|2021-03-17 23:00:00|6084.1|6080.1|6092.9|6088.9|6094.2|6090.2|6081.9|6077.9|0
1616025600000|2021-03-18 00:00:00|6093|6089|6101.2|6098.2|6101.3|6098.3|6092.3|6088.3|0
1616029200000|2021-03-18 01:00:00|6101.3|6098.3|6103.4|6100.4|6105.1|6102.1|6098.6|6095.6|0
1616032800000|2021-03-18 02:00:00|6103.5|6100.5|6098.7|6095.7|6104.9|6101.9|6095.5|6092.5|0
1616036400000|2021-03-18 03:00:00|6098.8|6095.8|6085.5|6082.5|6098.8|6095.8|6084.1|6081.1|0
1616040000000|2021-03-18 04:00:00|6086.1|6083.1|6089.6|6086.6|6091.1|6088.1|6083.7|6080.7|0
1616043600000|2021-03-18 05:00:00|6089.5|6086.5|6089.4|6086.4|6091.2|6088.2|6084.8|6081.8|0
1616047200000|2021-03-18 06:00:00|6089.5|6086.5|6094.6|6091.6|6097.3|6094.3|6087.1|6084.1|0
1616050800000|2021-03-18 07:00:00|6094.5|6091.5|6080.7|6078.7|6096.4|6092.4|6077.7|6075.7|2331
1616054400000|2021-03-18 08:00:00|6080.2|6079.2|6060.4|6059.4|6083.2|6082.2|6051.7|6050.7|6646
1616058000000|2021-03-18 09:00:00|6060.2|6059.2|6068.7|6067.7|6071.7|6070.7|6058.4|6057.4|4254
1616061600000|2021-03-18 10:00:00|6068.9|6067.9|6068.7|6067.7|6073.4|6072.4|6066.9|6065.9|2335
1616065200000|2021-03-18 11:00:00|6068.9|6067.9|6059.1|6058.1|6071.4|6070.4|6056.2|6055.2|8488
1616068800000|2021-03-18 12:00:00|6058.1|6057.1|6057.6|6056.6|6065.9|6064.9|6052.6|6051.6|5385
1616072400000|2021-03-18 13:00:00|6057.4|6056.4|6067.9|6066.9|6068.4|6067.4|6045.4|6044.4|5249
1616076000000|2021-03-18 14:00:00|6067.6|6066.6|6063.6|6062.6|6072.6|6071.6|6060.4|6059.4|3590
1616079600000|2021-03-18 15:00:00|6064.4|6063.4|6074.5|6073.5|6076|6075|6062.4|6061.4|4914
1616083200000|2021-03-18 16:00:00|6074.2|6073.2|6049.2|6047.2|6076.5|6075.5|6048.5|6046.5|6523
1616086800000|2021-03-18 17:00:00|6049.5|6047.5|6062|6060|6063.2|6061.2|6049.5|6047.5|2001
1616090400000|2021-03-18 18:00:00|6062.2|6060.2|6032|6030|6062.5|6060.5|6021.5|6019.5|2082
1616094000000|2021-03-18 19:00:00|6031.5|6029.5|6008.2|6006.2|6033.5|6031.5|6006|6004|1483
1616097600000|2021-03-18 20:00:00|6008.5|6006.5|6019.5|6017.5|6021.2|6019.2|6008.2|6006.2|1009
1616101200000|2021-03-18 21:00:00|6020.6|6016.6|6020.6|6016.6|6024.6|6020.6|6020.4|6016.4|0
1616104800000|2021-03-18 22:00:00|6020.9|6016.9|6012.9|6008.9|6026.8|6022.8|6012.9|6008.9|0
1616108400000|2021-03-18 23:00:00|6012.6|6008.6|6018.4|6014.4|6021.8|6017.8|6012.2|6008.2|0
1616112000000|2021-03-19 00:00:00|6018.3|6014.3|6026.3|6023.3|6027.1|6024.1|6016.4|6012.4|0
1616115600000|2021-03-19 01:00:00|6026|6023|6028.4|6025.4|6029.8|6026.8|6021.6|6018.6|0
1616119200000|2021-03-19 02:00:00|6028.3|6025.3|6019.4|6016.4|6028.4|6025.4|6018.5|6015.5|0
1616122800000|2021-03-19 03:00:00|6018.9|6015.9|6011.6|6008.6|6026.7|6023.7|6010|6007|0
1616126400000|2021-03-19 04:00:00|6011.6|6008.6|6019.6|6016.6|6021.1|6018.1|6010.1|6007.1|0
1616130000000|2021-03-19 05:00:00|6019.7|6016.7|6017.8|6014.8|6021.3|6018.3|6012.9|6009.9|0
1616133600000|2021-03-19 06:00:00|6017.7|6014.7|6018.4|6015.4|6018.4|6015.4|6003.2|6000.2|0
1616137200000|2021-03-19 07:00:00|6018.5|6015.5|6023.7|6021.7|6034.7|6032.7|6014|6012|3948
1616140800000|2021-03-19 08:00:00|6023.5|6021.5|6026.9|6025.9|6038.2|6037.2|6013.7|6012.7|15000
1616144400000|2021-03-19 09:00:00|6026.7|6025.7|6028.9|6027.9|6032.7|6031.7|6019.2|6018.2|4875
1616148000000|2021-03-19 10:00:00|6029.2|6028.2|6039.2|6038.2|6049.7|6048.7|6017.2|6016.2|6453
1616151600000|2021-03-19 11:00:00|6038.9|6037.9|6021.4|6020.4|6039.7|6038.7|6019.4|6018.4|3753
1616155200000|2021-03-19 12:00:00|6021.7|6020.7|6022.3|6021.3|6025.1|6024.1|6013.2|6012.2|9559
1616158800000|2021-03-19 13:00:00|6022.1|6021.1|5994.8|5993.8|6024.1|6023.1|5981.6|5980.6|9946
1616162400000|2021-03-19 14:00:00|5995.1|5994.1|6016.8|6015.8|6016.8|6015.8|5982.6|5981.6|11924
1616166000000|2021-03-19 15:00:00|6017.3|6016.3|6011.8|6010.8|6018.6|6017.6|5993.1|5992.1|6015
1616169600000|2021-03-19 16:00:00|6012.1|6011.1|6008.4|6006.4|6016.5|6015.5|5992.4|5990.4|12074
1616173200000|2021-03-19 17:00:00|6008.9|6006.9|6013.1|6011.1|6013.4|6011.4|6002.9|6000.9|1297
1616176800000|2021-03-19 18:00:00|6013.4|6011.4|6013.6|6011.6|6015.1|6013.1|6005.1|6003.1|637
1616180400000|2021-03-19 19:00:00|6013.4|6011.4|6006.4|6004.4|6016.6|6014.6|6004.4|6002.4|1256
1616184000000|2021-03-19 20:00:00|6006.1|6004.1|6007.9|6005.9|6009.4|6007.4|6005.4|6003.4|327
1616364000000|2021-03-21 22:00:00|5998.6|5994.6|6004.5|6000.5|6004.8|6000.8|5996.9|5992.9|0
1616367600000|2021-03-21 23:00:00|6004.6|6000.6|6008.1|6004.1|6011.3|6007.3|6004.2|6000.2|0
1616371200000|2021-03-22 00:00:00|6008.4|6004.4|5996.9|5993.9|6009.7|6005.7|5996.9|5993.9|0
1616374800000|2021-03-22 01:00:00|5996.8|5993.8|6004.5|6001.5|6007.4|6004.4|5988|5985|0
1616378400000|2021-03-22 02:00:00|6004.6|6001.6|5997.3|5994.3|6006|6003|5992.3|5989.3|0
1616382000000|2021-03-22 03:00:00|5997.2|5994.2|5994.5|5991.5|5999|5996|5994.2|5991.2|0
1616385600000|2021-03-22 04:00:00|5995.1|5992.1|5997.8|5994.8|6005.5|6002.5|5994.4|5991.4|0
1616389200000|2021-03-22 05:00:00|5997.9|5994.9|5997.6|5994.6|6003.7|6000.7|5997.4|5994.4|0
1616392800000|2021-03-22 06:00:00|5998.1|5995.1|5994.6|5991.6|6000.6|5997.6|5994.4|5991.4|0
1616396400000|2021-03-22 07:00:00|5994|5991|5977.9|5975.9|5994|5991.9|5976.9|5974.9|2253
1616400000000|2021-03-22 08:00:00|5977.4|5976.4|5966.5|5965.5|5978.1|5977.1|5943.9|5942.9|11847
1616403600000|2021-03-22 09:00:00|5966|5965|5973.7|5972.7|5976.5|5975.5|5955.5|5954.5|3394
1616407200000|2021-03-22 10:00:00|5974|5973|5982.2|5981.2|5983.5|5982.5|5971|5970|2788
1616410800000|2021-03-22 11:00:00|5982|5981|5981.2|5980.2|5987.7|5986.7|5980.7|5979.7|2247
1616414400000|2021-03-22 12:00:00|5981.5|5980.5|5979.2|5978.2|5982.2|5981.2|5973.5|5972.5|1845
1616418000000|2021-03-22 13:00:00|5978.9|5977.9|5973.4|5972.4|5983.2|5982.2|5967.2|5966.2|4094
1616421600000|2021-03-22 14:00:00|5973.7|5972.7|5975.2|5974.2|5981.4|5980.4|5966.2|5965.2|4417
1616425200000|2021-03-22 15:00:00|5974.9|5973.9|5968.5|5967.5|5977.2|5976.2|5960.7|5959.7|3782
1616428800000|2021-03-22 16:00:00|5969|5968|5973.5|5971.5|5974.5|5972.5|5962.5|5961.5|7618
1616432400000|2021-03-22 17:00:00|5974|5972|5974.5|5972.5|5976.5|5974.5|5970|5968|1209
1616436000000|2021-03-22 18:00:00|5974.2|5972.2|5973.7|5971.7|5975.5|5973.5|5968.5|5966.5|804
1616439600000|2021-03-22 19:00:00|5973.5|5971.5|5962.2|5960.2|5976.5|5974.5|5959.2|5957.2|975
1616443200000|2021-03-22 20:00:00|5962|5960|5965|5963|5968.7|5966.7|5962|5960|304
1616446800000|2021-03-22 21:00:00|5965.2|5961.2|5965.4|5961.4|5966.7|5962.7|5964.9|5960.9|0
1616450400000|2021-03-22 22:00:00|5965.5|5961.5|5966.7|5962.7|5969.7|5965.7|5964|5960|0
1616454000000|2021-03-22 23:00:00|5966.6|5962.6|5971.7|5967.7|5972.4|5968.4|5965.3|5961.3|0
1616457600000|2021-03-23 00:00:00|5971.9|5967.9|5965.3|5962.3|5975.9|5972.5|5961.6|5958.6|0
1616461200000|2021-03-23 01:00:00|5965.1|5962.1|5964.3|5961.3|5969.2|5966.2|5962.3|5959.3|0
1616464800000|2021-03-23 02:00:00|5964.2|5961.2|5958.3|5955.3|5964.4|5961.4|5956.8|5953.8|0
1616468400000|2021-03-23 03:00:00|5957.8|5954.8|5955.6|5952.6|5958.3|5955.3|5953.7|5950.7|0
1616472000000|2021-03-23 04:00:00|5955.5|5952.5|5949.7|5946.7|5957.1|5954.1|5947|5944|0
1616475600000|2021-03-23 05:00:00|5949.2|5946.2|5946.2|5943.2|5956.1|5953.1|5945.8|5942.8|0
1616479200000|2021-03-23 06:00:00|5945.8|5942.8|5944.9|5941.9|5946.4|5943.4|5937.5|5934.5|0
1616482800000|2021-03-23 07:00:00|5945.4|5942.4|5943.5|5941.5|5945.7|5942.7|5936.2|5934.2|2129
1616486400000|2021-03-23 08:00:00|5943|5942|5949|5948|5950.2|5949.2|5919.7|5918.7|7485
1616490000000|2021-03-23 09:00:00|5949.5|5948.5|5936|5935|5952.7|5951.7|5927|5926|3485
1616493600000|2021-03-23 10:00:00|5935.7|5934.7|5943|5942|5944.7|5943.7|5924|5923|2943
1616497200000|2021-03-23 11:00:00|5943.5|5942.5|5947.7|5946.7|5953.5|5952.5|5936.2|5935.2|2724
1616500800000|2021-03-23 12:00:00|5948|5947|5948.3|5947.3|5954|5953|5943.5|5942.5|1900
1616504400000|2021-03-23 13:00:00|5948.8|5947.8|5962|5961|5962|5961|5948.5|5947.5|2902
1616508000000|2021-03-23 14:00:00|5962.3|5961.3|5954.8|5953.8|5968.8|5967.8|5950|5949|4923
1616511600000|2021-03-23 15:00:00|5955|5954|5956.4|5955.4|5960.4|5959.4|5951.8|5950.8|2755
1616515200000|2021-03-23 16:00:00|5956.7|5955.7|5954.9|5952.9|5957.7|5956.7|5943.7|5941.7|9089
1616518800000|2021-03-23 17:00:00|5954.7|5952.7|5946.2|5944.2|5959.4|5957.4|5943.7|5941.7|1787
1616522400000|2021-03-23 18:00:00|5946.4|5944.4|5930.7|5928.7|5946.7|5944.7|5930.7|5928.7|1115
1616526000000|2021-03-23 19:00:00|5930.4|5928.4|5920.9|5918.9|5932.7|5930.7|5914.4|5912.4|1524
1616529600000|2021-03-23 20:00:00|5921.2|5919.2|5921.2|5919.2|5923.9|5921.9|5920.7|5918.7|311
1616533200000|2021-03-23 21:00:00|5923|5919|5925|5921|5925.6|5921.6|5922.1|5918.1|0
1616536800000|2021-03-23 22:00:00|5925.5|5921.5|5921.8|5917.8|5927.1|5923.1|5917.6|5913.6|0
1616540400000|2021-03-23 23:00:00|5921.7|5917.7|5917.7|5913.7|5921.7|5917.7|5913.5|5909.5|0
1616544000000|2021-03-24 00:00:00|5917.8|5913.8|5921.6|5918.6|5926.1|5923.1|5914.3|5911.3|0
1616547600000|2021-03-24 01:00:00|5921.7|5918.7|5914.1|5911.1|5929|5926|5914|5911|0
1616551200000|2021-03-24 02:00:00|5914|5911|5921.8|5918.8|5924.8|5921.8|5912.6|5909.6|0
1616554800000|2021-03-24 03:00:00|5921.7|5918.7|5930.6|5927.6|5932.2|5929.2|5917.2|5914.2|0
1616558400000|2021-03-24 04:00:00|5930.7|5927.7|5923.5|5920.5|5932.2|5929.2|5921.8|5918.8|0
1616562000000|2021-03-24 05:00:00|5923.6|5920.6|5922.7|5919.7|5928|5925|5918.8|5915.8|0
1616565600000|2021-03-24 06:00:00|5922.8|5919.8|5923.4|5920.4|5926|5923|5921|5918|0
1616569200000|2021-03-24 07:00:00|5923.6|5920.6|5908.2|5906.2|5925.4|5923.2|5905.7|5903.7|2471
1616572800000|2021-03-24 08:00:00|5907.7|5906.7|5923.6|5922.6|5929.6|5928.6|5889.2|5888.2|11429
1616576400000|2021-03-24 09:00:00|5923.8|5922.8|5930.3|5929.3|5936.1|5935.1|5921.6|5920.6|2820
1616580000000|2021-03-24 10:00:00|5930.6|5929.6|5932.6|5931.6|5940.3|5939.3|5925.1|5924.1|2608
1616583600000|2021-03-24 11:00:00|5932.8|5931.8|5929.6|5928.6|5943.6|5942.6|5928.1|5927.1|2170
1616587200000|2021-03-24 12:00:00|5929.8|5928.8|5928.1|5927.1|5938.6|5937.6|5927.6|5926.6|2022
1616590800000|2021-03-24 13:00:00|5928.3|5927.3|5933.6|5932.6|5947.6|5946.6|5926.8|5925.8|4744
1616594400000|2021-03-24 14:00:00|5933.8|5932.8|5941.1|5940.1|5946.3|5945.3|5932.6|5931.6|3364
1616598000000|2021-03-24 15:00:00|5940.8|5939.8|5945.2|5944.2|5946.5|5945.5|5938.6|5937.6|4014
1616601600000|2021-03-24 16:00:00|5945|5944|5939.8|5937.8|5949|5948|5934.8|5932.8|7997
1616605200000|2021-03-24 17:00:00|5939.5|5937.5|5939.5|5937.5|5940.3|5938.3|5929.5|5927.5|1630
1616608800000|2021-03-24 18:00:00|5939.8|5937.8|5927|5925|5942|5940|5926.8|5924.8|987
1616612400000|2021-03-24 19:00:00|5927.3|5925.3|5914.3|5912.3|5929.5|5927.5|5911.3|5909.3|1383
1616616000000|2021-03-24 20:00:00|5914|5912|5916.8|5914.8|5918.8|5916.8|5913.5|5911.5|285
1616619600000|2021-03-24 21:00:00|5917.1|5913.1|5916.8|5912.8|5917.4|5913.4|5916.1|5912.1|0
1616623200000|2021-03-24 22:00:00|5916.7|5912.7|5919.2|5915.2|5922.3|5918.3|5914.2|5910.2|0
1616626800000|2021-03-24 23:00:00|5919.1|5915.1|5921.8|5917.8|5924.1|5920.1|5916.7|5912.7|0
1616630400000|2021-03-25 00:00:00|5922|5918|5924.7|5921.7|5925.9|5922.4|5920.1|5917.1|0
1616634000000|2021-03-25 01:00:00|5924.8|5921.8|5914.3|5911.3|5924.8|5921.8|5907.6|5904.6|0
1616637600000|2021-03-25 02:00:00|5914.4|5911.4|5928.1|5925.1|5931.8|5928.8|5914.2|5911.2|0
1616641200000|2021-03-25 03:00:00|5928.2|5925.2|5920.1|5917.1|5928.2|5925.2|5918.4|5915.4|0
1616644800000|2021-03-25 04:00:00|5920.2|5917.2|5917.1|5914.1|5921.5|5918.5|5916.9|5913.9|0
1616648400000|2021-03-25 05:00:00|5917.4|5914.4|5919|5916|5929.8|5926.8|5917|5914|0
1616652000000|2021-03-25 06:00:00|5918.7|5915.7|5926.8|5923.8|5926.8|5923.8|5916.1|5913.1|0
1616655600000|2021-03-25 07:00:00|5926.3|5923.3|5916|5914|5929|5927|5916|5914|2324
1616659200000|2021-03-25 08:00:00|5915.5|5914.5|5934.2|5933.2|5944.2|5943.2|5905.3|5904.3|7859
1616662800000|2021-03-25 09:00:00|5933.9|5932.9|5933.2|5932.2|5933.9|5932.9|5923.9|5922.9|2989
1616666400000|2021-03-25 10:00:00|5933.4|5932.4|5936.2|5935.2|5940.7|5939.7|5926.7|5925.7|2245
1616670000000|2021-03-25 11:00:00|5936.4|5935.4|5894.2|5893.2|5936.9|5935.9|5892.4|5891.4|6171
1616673600000|2021-03-25 12:00:00|5894.4|5893.4|5898.4|5897.4|5902.7|5901.7|5884.4|5883.4|4325
1616677200000|2021-03-25 13:00:00|5898.2|5897.2|5912.9|5911.9|5917.7|5916.7|5896.2|5895.2|5028
1616680800000|2021-03-25 14:00:00|5913.4|5912.4|5914.7|5913.7|5922.2|5921.2|5906.2|5905.2|4895
1616684400000|2021-03-25 15:00:00|5914.4|5913.4|5946.3|5945.3|5946.8|5945.8|5903.4|5902.4|5278
1616688000000|2021-03-25 16:00:00|5945.3|5944.3|5961.8|5959.8|5963.3|5961.3|5942.3|5941.3|8007
1616691600000|2021-03-25 17:00:00|5961.5|5959.5|5957.3|5955.3|5966.3|5964.3|5956.5|5954.5|1987
1616695200000|2021-03-25 18:00:00|5957|5955|5971.8|5969.8|5972.3|5970.3|5953.8|5951.8|892
1616698800000|2021-03-25 19:00:00|5971.3|5969.3|5982.8|5980.8|5985.8|5983.8|5971|5969|1179
1616702400000|2021-03-25 20:00:00|5983|5981|5988.3|5986.3|5988.8|5986.8|5982.3|5980.3|467
1616706000000|2021-03-25 21:00:00|5988.8|5984.8|5988.2|5984.2|5988.8|5984.8|5987.4|5983.4|0
1616709600000|2021-03-25 22:00:00|5988.3|5984.3|5983.7|5979.7|5988.9|5984.9|5979.7|5975.7|0
1616713200000|2021-03-25 23:00:00|5983.8|5979.8|5988.2|5984.2|5993.8|5989.8|5983.4|5979.4|0
1616716800000|2021-03-26 00:00:00|5988.5|5984.5|5980.7|5977.7|5993.9|5989.9|5977.7|5974.7|0
1616720400000|2021-03-26 01:00:00|5980.8|5977.8|5986.9|5983.9|5987|5984|5976.8|5973.8|0
1616724000000|2021-03-26 02:00:00|5987|5984|5987.1|5984.1|5988.5|5985.5|5982.3|5979.3|0
1616727600000|2021-03-26 03:00:00|5987.2|5984.2|5987.6|5984.6|5991.8|5988.8|5986.5|5983.5|0
1616731200000|2021-03-26 04:00:00|5987.5|5984.5|5989.3|5986.3|5990.7|5987.7|5987.5|5984.5|0
1616734800000|2021-03-26 05:00:00|5989.4|5986.4|5994|5991|5995.5|5992.5|5987.7|5984.7|0
1616738400000|2021-03-26 06:00:00|5994.5|5991.5|5996.2|5993.2|5996.8|5993.8|5992.5|5989.5|0
1616742000000|2021-03-26 07:00:00|5996|5993|5982.5|5980.5|5996.5|5994.3|5982.5|5980.5|2858
1616745600000|2021-03-26 08:00:00|5982|5981|5975.9|5974.9|6004.5|6003.5|5973.9|5972.9|8767
1616749200000|2021-03-26 09:00:00|5975.7|5974.7|5969.4|5968.4|5982.4|5981.4|5966.2|5965.2|3689
1616752800000|2021-03-26 10:00:00|5969.2|5968.2|5981.7|5980.7|5982.7|5981.7|5962.2|5961.2|3127
1616756400000|2021-03-26 11:00:00|5981.4|5980.4|5982.2|5981.2|5984.7|5983.7|5973.7|5972.7|2604
1616760000000|2021-03-26 12:00:00|5981.9|5980.9|5981.7|5980.7|5983.2|5982.2|5972.2|5971.2|2126
1616763600000|2021-03-26 13:00:00|5981.4|5980.4|5988.4|5987.4|5996.2|5995.2|5976.2|5975.2|4345
1616767200000|2021-03-26 14:00:00|5988.2|5987.2|5982.2|5981.2|5993.7|5992.7|5979.7|5978.7|4912
1616770800000|2021-03-26 15:00:00|5982.7|5981.7|5983.1|5982.1|5983.8|5982.8|5974.1|5973.1|4223
1616774400000|2021-03-26 16:00:00|5983.3|5982.3|5991.6|5989.6|5996.8|5994.8|5982.1|5981.1|7305
1616778000000|2021-03-26 17:00:00|5991.8|5989.8|5989.8|5987.8|5996.1|5994.1|5985.6|5983.6|904
1616781600000|2021-03-26 18:00:00|5990.1|5988.1|5996.3|5994.3|5996.8|5994.8|5979.1|5977.1|735
1616785200000|2021-03-26 19:00:00|5996.1|5994.1|6028.8|6026.8|6029.3|6027.3|5995.6|5993.6|1345
1616788800000|2021-03-26 20:00:00|6028.1|6026.1|6021.6|6019.6|6032.3|6030.3|6021.3|6019.3|596
1616968800000|2021-03-28 22:00:00|6020.1|6016.1|6014.5|6010.5|6020.3|6016.3|6011.7|6007.7|0
1616972400000|2021-03-28 23:00:00|6014.8|6010.8|6007.1|6004.1|6015.4|6011.4|6007.1|6004.1|0
1616976000000|2021-03-29 00:00:00|6007.2|6004.2|5997.2|5994.2|6008.3|6005.3|5994.1|5991.1|0
1616979600000|2021-03-29 01:00:00|5997.1|5994.1|5998.5|5995.5|5998.6|5995.6|5990.2|5987.2|0
1616983200000|2021-03-29 02:00:00|5998.4|5995.4|5998.1|5995.1|6004.8|6001.8|5995.5|5992.5|0
1616986800000|2021-03-29 03:00:00|5998.2|5995.2|6000.8|5997.8|6001|5998|5991.8|5988.8|0
1616990400000|2021-03-29 04:00:00|6000.3|5997.3|5996.3|5993.3|6000.9|5997.9|5991.7|5988.7|0
1616994000000|2021-03-29 05:00:00|5996.4|5993.4|5989.5|5986.5|5996.4|5993.4|5975.7|5972.7|0
1616997600000|2021-03-29 06:00:00|5989.2|5986.2|5997.8|5995.8|6004.3|6002.3|5987.6|5985.6|2465
1617001200000|2021-03-29 07:00:00|5997.6|5995.6|5995.6|5994.6|6016.1|6015.1|5993.8|5992.8|6421
1617004800000|2021-03-29 08:00:00|5995.4|5994.4|5993.1|5992.1|5996.6|5995.6|5985.4|5984.4|3326
1617008400000|2021-03-29 09:00:00|5992.9|5991.9|6010.6|6009.6|6011.4|6010.4|5992.1|5991.1|1808
1617012000000|2021-03-29 10:00:00|6010.4|6009.4|6015.4|6014.4|6020.9|6019.9|6008.4|6007.4|1902
1617015600000|2021-03-29 11:00:00|6015.6|6014.6|6013.6|6012.6|6022.4|6021.4|6011.6|6010.6|1790
1617019200000|2021-03-29 12:00:00|6013.3|6012.3|6004.6|6003.6|6015.8|6014.8|6003.1|6002.1|1649
1617022800000|2021-03-29 13:00:00|6004.1|6003.1|6023.6|6022.6|6024.1|6023.1|6003.1|6002.1|3917
1617026400000|2021-03-29 14:00:00|6022.8|6021.8|6013.7|6012.7|6031.1|6030.1|6012.7|6011.7|4312
1617030000000|2021-03-29 15:00:00|6014|6013|6021.7|6019.7|6025|6023|6010.7|6009.7|5977
1617033600000|2021-03-29 16:00:00|6021.5|6019.5|6032.5|6030.5|6033.5|6031.5|6015.7|6013.7|1761
1617037200000|2021-03-29 17:00:00|6032.7|6030.7|6033.5|6031.5|6041|6039|6032.5|6030.5|826
1617040800000|2021-03-29 18:00:00|6033.7|6031.7|6031.7|6029.7|6037|6035|6029|6027|735
1617044400000|2021-03-29 19:00:00|6032.2|6030.2|6034.2|6032.2|6044.2|6042.2|6031.7|6029.7|1047
1617048000000|2021-03-29 20:00:00|6034.7|6032.7|6041.4|6037.4|6044.8|6040.8|6034.7|6031.3|0
1617051600000|2021-03-29 21:00:00|6041.3|6037.3|6042.7|6038.7|6043.9|6039.9|6039.9|6035.9|0
1617055200000|2021-03-29 22:00:00|6043.1|6039.1|6043.5|6039.5|6048.1|6044.1|6042.4|6038.4|0
1617058800000|2021-03-29 23:00:00|6043.6|6039.6|6044.4|6041.4|6045.5|6042.5|6039.6|6036.6|0
1617062400000|2021-03-30 00:00:00|6044.1|6041.1|6034.1|6031.1|6044.1|6041.1|6029.8|6026.8|0
1617066000000|2021-03-30 01:00:00|6034|6031|6031|6028|6034.2|6031.2|6028|6025|0
1617069600000|2021-03-30 02:00:00|6031.6|6028.6|6032.4|6029.4|6040|6037|6030.8|6027.8|0
1617073200000|2021-03-30 03:00:00|6032.3|6029.3|6041.5|6038.5|6043|6040|6032.3|6029.3|0
1617076800000|2021-03-30 04:00:00|6041.4|6038.4|6039.7|6036.7|6041.5|6038.5|6036.7|6033.7|0
1617080400000|2021-03-30 05:00:00|6039.6|6036.6|6041.6|6038.6|6041.7|6038.7|6033.6|6030.6|0
1617084000000|2021-03-30 06:00:00|6042.1|6038.1|6041|6039|6044|6042|6035.7|6033.7|1525
1617087600000|2021-03-30 07:00:00|6041.2|6040.2|6066.2|6065.2|6070.5|6069.5|6040.2|6039.2|6594
1617091200000|2021-03-30 08:00:00|6066.5|6065.5|6047|6046|6075|6074|6046.5|6045.5|5988
1617094800000|2021-03-30 09:00:00|6047.2|6046.2|6050.5|6049.5|6052.5|6051.5|6043|6042|2288
1617098400000|2021-03-30 10:00:00|6050.7|6049.7|6052|6051|6059.7|6058.7|6047.5|6046.5|2125
1617102000000|2021-03-30 11:00:00|6051.7|6050.7|6047.8|6046.8|6052|6051|6041.7|6040.7|1702
1617105600000|2021-03-30 12:00:00|6047.6|6046.6|6052.6|6051.6|6053.1|6052.1|6041.1|6040.1|2172
1617109200000|2021-03-30 13:00:00|6052.3|6051.3|6069.6|6068.6|6069.6|6068.6|6050.1|6049.1|4363
1617112800000|2021-03-30 14:00:00|6069.3|6068.3|6087.8|6086.8|6095.1|6094.1|6066.1|6065.1|7549
1617116400000|2021-03-30 15:00:00|6087.6|6086.6|6087.1|6085.1|6095.8|6094.8|6085.6|6083.6|11203
1617120000000|2021-03-30 16:00:00|6086.6|6084.6|6082.3|6080.3|6089.1|6087.1|6079.1|6077.1|1237
1617123600000|2021-03-30 17:00:00|6082.6|6080.6|6084.8|6082.8|6087.6|6085.6|6077.6|6075.6|566
1617127200000|2021-03-30 18:00:00|6084.6|6082.6|6091.3|6089.3|6092.1|6090.1|6082.1|6080.1|594
1617130800000|2021-03-30 19:00:00|6091.1|6089.1|6089.6|6087.6|6095.6|6093.6|6083.1|6081.1|636
1617134400000|2021-03-30 20:00:00|6092|6088|6092.1|6088.1|6097|6093|6089.6|6085.6|0
1617138000000|2021-03-30 21:00:00|6091.9|6087.9|6091.5|6087.5|6092.3|6088.3|6091.1|6087.1|0
1617141600000|2021-03-30 22:00:00|6091.3|6087.3|6086.3|6082.3|6092.2|6088.2|6083|6079|0
1617145200000|2021-03-30 23:00:00|6086.2|6082.2|6093.1|6090.1|6095.6|6092.6|6083.6|6079.6|0
1617148800000|2021-03-31 00:00:00|6093.2|6090.2|6095.1|6092.1|6096.8|6093.8|6085.9|6082.9|0
1617152400000|2021-03-31 01:00:00|6095|6092|6089.9|6086.9|6097.9|6094.9|6088.5|6085.5|0
1617156000000|2021-03-31 02:00:00|6089.4|6086.4|6080.3|6077.3|6089.6|6086.6|6077.1|6074.1|0
1617159600000|2021-03-31 03:00:00|6080.2|6077.2|6082|6079|6085.2|6082.2|6080.2|6077.2|0
1617163200000|2021-03-31 04:00:00|6081.3|6078.3|6076.8|6073.8|6083.6|6080.6|6074.8|6071.8|0
1617166800000|2021-03-31 05:00:00|6076.3|6073.3|6075.8|6072.8|6080.1|6077.1|6072.1|6069.1|0
1617170400000|2021-03-31 06:00:00|6075.7|6072.7|6082.3|6080.3|6085.1|6083.1|6070.8|6068.8|1719
1617174000000|2021-03-31 07:00:00|6081.8|6080.8|6082.6|6081.6|6099.3|6098.3|6078.1|6077.1|6261
1617177600000|2021-03-31 08:00:00|6082.3|6081.3|6080.8|6079.8|6088.6|6087.6|6076.3|6075.3|2637
1617181200000|2021-03-31 09:00:00|6080.6|6079.6|6076.8|6075.8|6083.6|6082.6|6075.1|6074.1|2895
1617184800000|2021-03-31 10:00:00|6076.6|6075.6|6077.6|6076.6|6084.6|6083.6|6073.6|6072.6|2459
1617188400000|2021-03-31 11:00:00|6078.1|6077.1|6083|6082|6084|6083|6072.6|6071.6|2139
1617192000000|2021-03-31 12:00:00|6083.2|6082.2|6077|6076|6084|6083|6075|6074|2080
1617195600000|2021-03-31 13:00:00|6076.7|6075.7|6069|6068|6077.5|6076.5|6068|6067|5518
1617199200000|2021-03-31 14:00:00|6069.2|6068.2|6066.1|6065.1|6073.5|6072.5|6060.6|6059.6|5771
1617202800000|2021-03-31 15:00:00|6066.3|6065.3|6079.1|6077.1|6079.6|6078.6|6059.1|6057.1|19033
1617206400000|2021-03-31 16:00:00|6079.3|6077.3|6081.1|6079.1|6081.3|6079.3|6077.6|6075.6|1262
1617210000000|2021-03-31 17:00:00|6081.3|6079.3|6083.1|6081.1|6085.1|6083.1|6079.6|6077.6|1038
1617213600000|2021-03-31 18:00:00|6082.6|6080.6|6083.6|6081.6|6085.8|6083.8|6078.6|6076.6|1447
1617217200000|2021-03-31 19:00:00|6083.3|6081.3|6066.1|6064.1|6084.8|6082.8|6065.8|6063.8|3937
1617220800000|2021-03-31 20:00:00|6068.3|6064.3|6066.5|6062.5|6075.4|6071.4|6062.8|6058.8|2
1617224400000|2021-03-31 21:00:00|6066.6|6062.6|6066.8|6062.8|6066.9|6062.9|6065.7|6061.7|0
1617228000000|2021-03-31 22:00:00|6067|6063|6069.6|6065.6|6071.9|6067.9|6067|6063|0
1617231600000|2021-03-31 23:00:00|6069.7|6065.7|6072.1|6069.1|6072.1|6069.1|6065.8|6061.8|0
1617235200000|2021-04-01 00:00:00|6072|6069|6073.2|6070.2|6079|6076|6068.4|6065.4|0
1617238800000|2021-04-01 01:00:00|6073.3|6070.3|6071.4|6068.4|6073.3|6070.3|6068.4|6065.4|0
1617242400000|2021-04-01 02:00:00|6071.5|6068.5|6065.3|6062.3|6074.7|6071.7|6063.6|6060.6|0
1617246000000|2021-04-01 03:00:00|6065.4|6062.4|6066.9|6063.9|6067.6|6064.6|6063.7|6060.7|0
1617249600000|2021-04-01 04:00:00|6067|6064|6069.8|6066.8|6069.8|6066.8|6065.4|6062.4|0
1617253200000|2021-04-01 05:00:00|6069.7|6066.7|6071.6|6068.6|6074.7|6071.7|6068.2|6065.2|0
1617256800000|2021-04-01 06:00:00|6071.8|6068.8|6073.3|6071.3|6079.6|6077.6|6064.1|6062.1|2399
1617260400000|2021-04-01 07:00:00|6072.8|6071.8|6089.8|6088.8|6091.8|6090.8|6061.1|6060.1|9931
1617264000000|2021-04-01 08:00:00|6090|6089|6094.3|6093.3|6095.8|6094.8|6081|6080|3921
1617267600000|2021-04-01 09:00:00|6094.5|6093.5|6092.8|6091.8|6095.5|6094.5|6083.8|6082.8|2523
1617271200000|2021-04-01 10:00:00|6092.5|6091.5|6077.5|6076.5|6092.5|6091.5|6075.3|6074.3|1799
1617274800000|2021-04-01 11:00:00|6077.8|6076.8|6090.6|6089.6|6091.6|6090.6|6077.3|6076.3|1779
1617278400000|2021-04-01 12:00:00|6090.3|6089.3|6097.6|6096.6|6101.3|6100.3|6090.1|6089.1|3018
1617282000000|2021-04-01 13:00:00|6097.8|6096.8|6095.3|6094.3|6098.1|6097.1|6090.8|6089.8|4905
1617285600000|2021-04-01 14:00:00|6095.6|6094.6|6102.5|6101.5|6106.5|6105.5|6094.1|6093.1|4946
1617289200000|2021-04-01 15:00:00|6102|6101|6108.3|6106.3|6109.5|6107.5|6100.8|6099.3|7075
1617292800000|2021-04-01 16:00:00|6108|6106|6115.3|6113.3|6119.8|6117.8|6107.3|6105.3|1884
1617296400000|2021-04-01 17:00:00|6115.5|6113.5|6117.3|6115.3|6118.3|6116.3|6111.8|6109.8|643
1617300000000|2021-04-01 18:00:00|6117.5|6115.5|6122.8|6120.8|6123|6121|6117|6115|324
1617303600000|2021-04-01 19:00:00|6122.5|6120.5|6142|6140|6147.3|6145.3|6121|6119|1607
1617307200000|2021-04-01 20:00:00|6139.8|6135.8|6142.2|6138.2|6143.7|6139.7|6137.3|6133.3|0
1617310800000|2021-04-01 21:00:00|6142|6138|6141.8|6137.8|6142.1|6138.1|6141.7|6137.7|0
1617314400000|2021-04-01 22:00:00|6141.9|6137.9|6142.6|6138.6|6143|6139|6139.6|6135.6|0
1617318000000|2021-04-01 23:00:00|6142.5|6138.5|6143.9|6140.9|6145.4|6141.4|6142.3|6138.3|0
1617321600000|2021-04-02 00:00:00|6143.7|6140.7|6144|6141|6144.3|6141.3|6142.7|6139.7|0
1617325200000|2021-04-02 01:00:00|6144.3|6141.3|6143.6|6140.6|6145.1|6142.1|6142.6|6139.6|0
1617328800000|2021-04-02 02:00:00|6143.3|6140.3|6144.6|6141.6|6145.3|6142.3|6141.9|6138.9|0
1617332400000|2021-04-02 03:00:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144|6141|0
1617336000000|2021-04-02 04:00:00|6144.7|6141.7|6144.9|6141.9|6145.1|6142.1|6144.2|6141.2|0
1617339600000|2021-04-02 05:00:00|6144.5|6141.5|6148.6|6145.6|6149.2|6146.2|6143.4|6140.4|0
1617343200000|2021-04-02 06:00:00|6147.4|6144.4|6148.5|6144.5|6151.8|6147.8|6147.4|6143.9|0
1617346800000|2021-04-02 07:00:00|6148.1|6144.1|6148.5|6144.5|6149.8|6145.8|6148.1|6144.1|0
1617350400000|2021-04-02 08:00:00|6148.7|6144.7|6151.8|6147.8|6151.9|6147.9|6146.3|6142.3|0
1617354000000|2021-04-02 09:00:00|6151.1|6147.1|6150.5|6146.5|6151.1|6147.1|6148.4|6144.4|0
1617357600000|2021-04-02 10:00:00|6150.7|6146.7|6151.4|6147.4|6151.4|6147.4|6147.3|6143.3|0
1617361200000|2021-04-02 11:00:00|6151.1|6147.1|6152.6|6148.6|6152.6|6148.6|6149.7|6145.7|0
1617364800000|2021-04-02 12:00:00|6153.3|6149.3|6163.9|6159.9|6172.4|6168.4|6150.7|6146.7|0
1617368400000|2021-04-02 13:00:00|6163.7|6159.7|6155.6|6151.6|6164.1|6160.1|6153.8|6149.8|0
1617573600000|2021-04-04 22:00:00|6152.5|6148.5|6151.4|6147.4|6154.4|6150.4|6148.7|6144.7|0
1617577200000|2021-04-04 23:00:00|6151.5|6147.5|6161.4|6158.4|6162.8|6159.8|6150.9|6146.9|0
1617580800000|2021-04-05 00:00:00|6161.5|6158.5|6159.7|6156.7|6161.7|6158.7|6156.3|6153.3|0
1617584400000|2021-04-05 01:00:00|6159.8|6156.8|6158|6155|6160|6157|6156.3|6153.3|0
1617588000000|2021-04-05 02:00:00|6157.9|6154.9|6152.8|6149.8|6158.9|6155.9|6152.8|6149.8|0
1617591600000|2021-04-05 03:00:00|6152.9|6149.9|6154.7|6151.7|6155.1|6152.1|6152.9|6149.9|0
1617595200000|2021-04-05 04:00:00|6154.8|6151.8|6153.2|6150.2|6156|6153|6153.2|6150.2|0
1617598800000|2021-04-05 05:00:00|6153.5|6150.5|6150.3|6147.3|6154.1|6151.1|6149.8|6146.8|0
1617602400000|2021-04-05 06:00:00|6150.1|6147.1|6150|6146|6150.6|6147.5|6145.6|6141.6|0
1617606000000|2021-04-05 07:00:00|6149.9|6145.9|6151.8|6147.8|6152.2|6148.2|6148.4|6144.4|0
1617609600000|2021-04-05 08:00:00|6152.2|6148.2|6155.3|6151.3|6157.4|6153.4|6151|6147|0
1617613200000|2021-04-05 09:00:00|6155.2|6151.2|6159.6|6155.6|6160.8|6156.8|6153.8|6149.8|0
1617616800000|2021-04-05 10:00:00|6160.1|6156.1|6161.3|6157.3|6162.5|6158.5|6158|6154|0
1617620400000|2021-04-05 11:00:00|6161.1|6157.1|6161.5|6157.5|6164|6160|6159.8|6155.8|0
1617624000000|2021-04-05 12:00:00|6161.8|6157.8|6167.9|6163.9|6169.1|6165.1|6160.2|6156.2|0
1617627600000|2021-04-05 13:00:00|6168.2|6164.2|6182.1|6178.1|6182.8|6178.8|6166.5|6162.5|0
1617631200000|2021-04-05 14:00:00|6182.8|6178.8|6194.5|6190.5|6200.2|6196.2|6177.5|6173.5|0
1617634800000|2021-04-05 15:00:00|6194.9|6190.9|6194|6190|6202.5|6198.5|6192.4|6188.4|0
1617638400000|2021-04-05 16:00:00|6193.6|6189.6|6192|6188|6201.6|6197.6|6189.3|6185.3|0
1617642000000|2021-04-05 17:00:00|6192.1|6188.1|6191.8|6187.8|6195.5|6191.5|6188.3|6184.3|0
1617645600000|2021-04-05 18:00:00|6191.4|6187.4|6185|6181|6194.7|6190.7|6185|6181|0
1617649200000|2021-04-05 19:00:00|6185.4|6181.4|6187.4|6183.4|6194.6|6190.6|6180.1|6176.1|0
1617652800000|2021-04-05 20:00:00|6187.3|6183.3|6190.7|6186.7|6191.8|6187.8|6185.1|6181.1|0
1617656400000|2021-04-05 21:00:00|6190.8|6186.8|6189|6185|6190.8|6186.8|6188|6184|0
1617660000000|2021-04-05 22:00:00|6188.9|6184.9|6194.2|6190.2|6195.1|6191.1|6187.6|6183.6|0
1617663600000|2021-04-05 23:00:00|6194.1|6190.1|6190.6|6187.6|6195.6|6191.6|6190|6187|0
1617667200000|2021-04-06 00:00:00|6190.7|6187.7|6177.2|6174.2|6191.4|6188.4|6160.6|6157.6|0
1617670800000|2021-04-06 01:00:00|6177.3|6174.3|6164|6161|6177.4|6174.4|6161.1|6158.1|0
1617674400000|2021-04-06 02:00:00|6164.1|6161.1|6163|6160|6164.1|6161.1|6159.8|6156.8|0
1617678000000|2021-04-06 03:00:00|6163.1|6160.1|6153.7|6150.7|6163.1|6160.1|6150.4|6147.4|0
1617681600000|2021-04-06 04:00:00|6154.2|6151.2|6149.5|6146.5|6155.2|6152.2|6147.9|6144.9|0
1617685200000|2021-04-06 05:00:00|6149.2|6146.2|6150.7|6147.7|6166.8|6163.8|6144.2|6141.2|0
1617688800000|2021-04-06 06:00:00|6149.9|6146.9|6159.8|6157.8|6167.3|6165.3|6143.8|6141.8|3286
1617692400000|2021-04-06 07:00:00|6159|6158|6138.8|6137.8|6164|6163|6127.3|6126.3|16502
1617696000000|2021-04-06 08:00:00|6139|6138|6144.8|6143.8|6158.8|6157.8|6129.3|6128.3|8635
1617699600000|2021-04-06 09:00:00|6144.5|6143.5|6139.3|6138.3|6145.3|6144.3|6134.3|6133.3|7693
1617703200000|2021-04-06 10:00:00|6139.5|6138.5|6140.8|6139.8|6145.3|6144.3|6133.8|6132.8|2983
1617706800000|2021-04-06 11:00:00|6141|6140|6137.1|6136.1|6144.3|6143.3|6137.1|6136.1|2337
1617710400000|2021-04-06 12:00:00|6136.6|6135.6|6128.1|6127.1|6137.6|6136.6|6126.1|6125.1|3274
1617714000000|2021-04-06 13:00:00|6128.6|6127.6|6137.6|6136.6|6138.6|6137.6|6126.1|6125.1|5038
1617717600000|2021-04-06 14:00:00|6137.8|6136.8|6138.4|6137.4|6139.6|6138.6|6129.8|6128.8|5005
1617721200000|2021-04-06 15:00:00|6137.9|6136.9|6140.4|6138.4|6140.4|6138.4|6128.4|6126.4|10635
1617724800000|2021-04-06 16:00:00|6140.1|6138.1|6135.4|6133.4|6141.9|6139.9|6132.4|6130.4|1056
1617728400000|2021-04-06 17:00:00|6135.1|6133.1|6123.1|6121.1|6136.4|6134.4|6120.4|6118.4|1482
1617732000000|2021-04-06 18:00:00|6123.4|6121.4|6121.4|6119.4|6129.1|6127.1|6120.6|6118.6|430
1617735600000|2021-04-06 19:00:00|6121.1|6119.1|6127.1|6125.1|6128.4|6126.4|6116.1|6114.1|888
1617739200000|2021-04-06 20:00:00|6125.6|6123.6|6128.6|6124.6|6128.9|6124.9|6123.8|6119.8|0
1617742800000|2021-04-06 21:00:00|6128.5|6124.5|6128.3|6124.3|6128.5|6124.5|6127|6123|0
1617746400000|2021-04-06 22:00:00|6128.1|6124.1|6131.3|6127.3|6133.3|6129.3|6126.2|6122.2|0
1617750000000|2021-04-06 23:00:00|6131.2|6127.2|6134.2|6131.2|6134.5|6131.5|6129.8|6126.8|0
1617753600000|2021-04-07 00:00:00|6134.1|6131.1|6135.1|6132.1|6136.5|6133.5|6129.2|6126.2|0
1617757200000|2021-04-07 01:00:00|6135.2|6132.2|6123.9|6120.9|6136.5|6133.5|6122.4|6119.4|0
1617760800000|2021-04-07 02:00:00|6123.8|6120.8|6123.5|6120.5|6129.9|6126.9|6123.4|6120.4|0
1617764400000|2021-04-07 03:00:00|6124|6121|6130.8|6127.8|6132.3|6129.3|6124|6121|0
1617768000000|2021-04-07 04:00:00|6132.2|6129.2|6130.9|6127.9|6133.7|6130.7|6130.8|6127.8|0
1617771600000|2021-04-07 05:00:00|6130.8|6127.8|6131|6128|6131|6128|6125.2|6122.2|0
1617775200000|2021-04-07 06:00:00|6130.9|6127.9|6140.4|6138.4|6143.9|6141.9|6129.1|6127.1|1733
1617778800000|2021-04-07 07:00:00|6139.9|6138.9|6151.7|6150.7|6152.7|6151.7|6126.4|6125.4|7231
1617782400000|2021-04-07 08:00:00|6151.9|6150.9|6146.7|6145.7|6155.4|6154.4|6143.7|6142.7|3016
1617786000000|2021-04-07 09:00:00|6146.9|6145.9|6134.2|6133.2|6152.2|6151.2|6133.2|6132.2|2593
1617789600000|2021-04-07 10:00:00|6134.7|6133.7|6135.9|6134.9|6143.2|6142.2|6132.7|6131.7|2427
1617793200000|2021-04-07 11:00:00|6135.2|6134.2|6128.4|6127.4|6139.7|6138.7|6128.4|6127.4|1694
1617796800000|2021-04-07 12:00:00|6128.6|6127.6|6121.4|6120.4|6134.9|6133.9|6119.4|6118.4|2520
1617800400000|2021-04-07 13:00:00|6121.9|6120.9|6133.9|6132.9|6141.9|6140.9|6121.9|6120.9|13295
1617804000000|2021-04-07 14:00:00|6133.6|6132.6|6139.3|6138.3|6144.8|6143.8|6131.4|6130.4|4913
1617807600000|2021-04-07 15:00:00|6138.8|6137.8|6131.3|6129.3|6140|6139|6123.3|6121.3|6092
1617811200000|2021-04-07 16:00:00|6131.5|6129.5|6137.8|6135.8|6139.3|6137.3|6127.8|6125.8|1414
1617814800000|2021-04-07 17:00:00|6137.5|6135.5|6142.5|6140.5|6143|6141|6136|6134|405
1617818400000|2021-04-07 18:00:00|6142|6140|6143.8|6141.8|6147.8|6145.8|6142|6140|432
1617822000000|2021-04-07 19:00:00|6144|6142|6151.5|6149.5|6152.5|6150.5|6139.3|6137.3|773
1617825600000|2021-04-07 20:00:00|6144|6142|6157.4|6153.4|6158.6|6154.6|6144|6142|0
1617829200000|2021-04-07 21:00:00|6157.6|6153.6|6157.3|6153.3|6157.6|6153.6|6156.7|6152.7|0
1617832800000|2021-04-07 22:00:00|6157.1|6153.1|6155.6|6151.6|6158.3|6154.3|6155.3|6151.3|0
1617836400000|2021-04-07 23:00:00|6155.3|6151.3|6162.8|6159.8|6167|6164|6153.4|6150.4|0
1617840000000|2021-04-08 00:00:00|6163.1|6160.1|6147.5|6144.5|6163.1|6160.1|6146.9|6143.9|0
1617843600000|2021-04-08 01:00:00|6147.8|6144.8|6156.2|6153.2|6163.6|6160.6|6147.3|6144.3|0
1617847200000|2021-04-08 02:00:00|6156.3|6153.3|6160.9|6157.9|6161|6158|6154.7|6151.7|0
1617850800000|2021-04-08 03:00:00|6161|6158|6159.7|6156.7|6162.4|6159.4|6156.6|6153.6|0
1617854400000|2021-04-08 04:00:00|6160.3|6157.3|6158.2|6155.2|6161.2|6158.2|6158.2|6155.2|0
1617858000000|2021-04-08 05:00:00|6158.3|6155.3|6164|6161|6164.5|6161.5|6158.1|6155.1|0
1617861600000|2021-04-08 06:00:00|6163.9|6160.9|6150.8|6148.8|6164.2|6160.9|6150.3|6148.3|1869
1617865200000|2021-04-08 07:00:00|6150.3|6149.3|6156.6|6155.6|6172.3|6171.3|6150|6149|7550
1617868800000|2021-04-08 08:00:00|6156.4|6155.4|6160.9|6159.9|6164.4|6163.4|6151.9|6150.9|2531
1617872400000|2021-04-08 09:00:00|6161.4|6160.4|6157.9|6156.9|6166.9|6165.9|6152.9|6151.9|1843
1617876000000|2021-04-08 10:00:00|6157.6|6156.6|6153.6|6152.6|6160.9|6159.9|6152.9|6151.9|1768
1617879600000|2021-04-08 11:00:00|6152.9|6151.9|6156.7|6155.7|6158.6|6157.6|6151.5|6150.5|3450
1617883200000|2021-04-08 12:00:00|6157|6156|6150.7|6149.7|6159.7|6158.7|6148.7|6147.7|1925
1617886800000|2021-04-08 13:00:00|6151|6150|6157.7|6156.7|6161.5|6160.5|6146|6145|5324
1617890400000|2021-04-08 14:00:00|6158|6157|6162.2|6161.2|6162.7|6161.7|6152.4|6151.4|4500
1617894000000|2021-04-08 15:00:00|6161.9|6160.9|6164.9|6162.9|6173.2|6171.2|6159.7|6158.7|8876
1617897600000|2021-04-08 16:00:00|6164.7|6162.7|6164.7|6162.7|6167.7|6165.7|6163.2|6161.2|1198
1617901200000|2021-04-08 17:00:00|6164.4|6162.4|6164.7|6162.7|6167.4|6165.4|6162.7|6160.7|469
1617904800000|2021-04-08 18:00:00|6164.4|6162.4|6167.4|6165.4|6168.9|6166.9|6163.7|6161.7|436
1617908400000|2021-04-08 19:00:00|6167.2|6165.2|6165.2|6163.2|6170.7|6168.7|6161.7|6159.7|1128
1617912000000|2021-04-08 20:00:00|6163.2|6161.2|6177|6173|6177.9|6173.9|6163.2|6160.5|0
1617915600000|2021-04-08 21:00:00|6176.6|6172.6|6177|6173|6177.7|6173.7|6176.2|6172.2|0
1617919200000|2021-04-08 22:00:00|6177.3|6173.3|6175.5|6171.5|6177.3|6173.3|6172.9|6168.9|0
1617922800000|2021-04-08 23:00:00|6175.4|6171.4|6178|6175|6178|6175|6172.9|6169.4|0
1617926400000|2021-04-09 00:00:00|6177.9|6174.9|6178.4|6175.4|6180.6|6177.6|6174.2|6171.2|0
1617930000000|2021-04-09 01:00:00|6178.5|6175.5|6169.6|6166.6|6179.9|6176.9|6169.5|6166.5|0
1617933600000|2021-04-09 02:00:00|6169.5|6166.5|6165.3|6162.3|6169.8|6166.8|6165.1|6162.1|0
1617937200000|2021-04-09 03:00:00|6165.2|6162.2|6168.6|6165.6|6170.1|6167.1|6163.7|6160.7|0
1617940800000|2021-04-09 04:00:00|6168.7|6165.7|6171.3|6168.3|6172.9|6169.9|6167.1|6164.1|0
1617944400000|2021-04-09 05:00:00|6171.4|6168.4|6165.8|6162.8|6172.8|6169.8|6162.7|6159.7|0
1617948000000|2021-04-09 06:00:00|6165.7|6162.7|6171.9|6169.9|6172.7|6170.7|6164.2|6161|1167
1617951600000|2021-04-09 07:00:00|6171.4|6170.4|6177.3|6176.3|6178.3|6177.3|6160.9|6159.9|7553
1617955200000|2021-04-09 08:00:00|6177|6176|6182.5|6181.5|6185.5|6184.5|6167.3|6166.3|6252
1617958800000|2021-04-09 09:00:00|6182.3|6181.3|6188|6187|6188|6187|6172|6171|5597
1617962400000|2021-04-09 10:00:00|6187.8|6186.8|6181.3|6180.3|6189.3|6188.3|6180.3|6179.3|1845
1617966000000|2021-04-09 11:00:00|6181|6180|6181.9|6180.9|6185.8|6184.8|6180|6179|4541
1617969600000|2021-04-09 12:00:00|6182.1|6181.1|6181.9|6180.9|6184.6|6183.6|6173.9|6172.9|3434
1617973200000|2021-04-09 13:00:00|6180.9|6179.9|6168.6|6167.6|6181.4|6180.4|6166.4|6165.4|4214
1617976800000|2021-04-09 14:00:00|6168.9|6167.9|6165.1|6164.1|6168.9|6167.9|6162.4|6161.4|7317
1617980400000|2021-04-09 15:00:00|6164.9|6163.9|6172.1|6170.1|6174.9|6172.9|6162.9|6161.9|6024
1617984000000|2021-04-09 16:00:00|6171.9|6169.9|6176.4|6174.4|6176.9|6174.9|6169.1|6167.1|738
1617987600000|2021-04-09 17:00:00|6176.1|6174.1|6178.6|6176.6|6180.9|6178.9|6172.9|6170.9|601
1617991200000|2021-04-09 18:00:00|6178.4|6176.4|6180.9|6178.9|6182.9|6180.9|6176.9|6174.9|436
1617994800000|2021-04-09 19:00:00|6180.6|6178.6|6187.9|6185.9|6192.9|6190.9|6177.4|6175.4|977
1617998400000|2021-04-09 20:00:00|6192.5|6188.5|6185.6|6181.6|6194.6|6190.6|6181.6|6177.6|0
1618178400000|2021-04-11 22:00:00|6191.7|6187.7|6192.2|6188.2|6196.5|6192.5|6188.8|6184.8|0
1618182000000|2021-04-11 23:00:00|6191.9|6187.9|6186|6183|6192.7|6189.7|6186|6183|0
1618185600000|2021-04-12 00:00:00|6186.1|6183.1|6182.5|6179.5|6187.1|6184.1|6173|6170|0
1618189200000|2021-04-12 01:00:00|6182.7|6179.7|6172.4|6169.4|6184.1|6181.1|6170.9|6167.9|0
1618192800000|2021-04-12 02:00:00|6172.7|6169.7|6169.4|6166.4|6173.4|6170.4|6169.2|6166.2|0
1618196400000|2021-04-12 03:00:00|6169.7|6166.7|6169.5|6166.5|6173.8|6170.8|6167.9|6164.9|0
1618200000000|2021-04-12 04:00:00|6169.6|6166.6|6171|6168|6172.5|6169.5|6168.1|6165.1|0
1618203600000|2021-04-12 05:00:00|6170.9|6167.9|6171.3|6168.3|6171.3|6168.3|6167.8|6164.8|0
1618207200000|2021-04-12 06:00:00|6171.4|6168.4|6174.1|6172.1|6179.4|6177.4|6160.6|6158.6|2856
1618210800000|2021-04-12 07:00:00|6173.6|6172.6|6159.8|6158.8|6175.1|6174.1|6153.4|6152.4|9351
1618214400000|2021-04-12 08:00:00|6160|6159|6164|6163|6164.8|6163.8|6152.3|6151.3|12106
1618218000000|2021-04-12 09:00:00|6164.3|6163.3|6174.5|6173.5|6175.8|6174.8|6163.3|6162.3|13014
1618221600000|2021-04-12 10:00:00|6174.8|6173.8|6174|6173|6178.5|6177.5|6171.5|6170.5|25576
1618225200000|2021-04-12 11:00:00|6174.3|6173.3|6175|6174|6181.3|6180.3|6173|6172|32890
1618228800000|2021-04-12 12:00:00|6175.2|6174.2|6179.5|6178.5|6182|6181|6173.5|6172.5|11905
1618232400000|2021-04-12 13:00:00|6180|6179|6178|6177|6184.2|6183.2|6175|6174|12431
1618236000000|2021-04-12 14:00:00|6177.7|6176.7|6175.6|6174.6|6180.1|6179.1|6170.5|6169.5|24129
1618239600000|2021-04-12 15:00:00|6175.3|6174.3|6174.1|6172.1|6176.1|6175.1|6161.1|6159.1|13055
1618243200000|2021-04-12 16:00:00|6174.3|6172.3|6173.1|6171.1|6175.6|6173.6|6169.6|6167.6|1308
1618246800000|2021-04-12 17:00:00|6172.6|6170.6|6162.6|6160.6|6175.1|6173.1|6162.3|6160.3|833
1618250400000|2021-04-12 18:00:00|6163.1|6161.1|6164.6|6162.6|6166.8|6164.8|6160.6|6158.6|428
1618254000000|2021-04-12 19:00:00|6164.8|6162.8|6174.1|6172.1|6174.3|6172.3|6163.1|6161.1|761
1618257600000|2021-04-12 20:00:00|6174.2|6170.2|6175.5|6171.5|6179.1|6175.1|6173.6|6169.6|0
1618261200000|2021-04-12 21:00:00|6175.1|6171.1|6175.1|6171.1|6175.4|6171.4|6174.7|6170.7|0
1618264800000|2021-04-12 22:00:00|6175|6171|6173.4|6169.4|6176.5|6172.5|6172.8|6168.8|0
1618268400000|2021-04-12 23:00:00|6173.1|6169.1|6173.7|6170.7|6176.5|6173.5|6171.2|6167.6|0
1618272000000|2021-04-13 00:00:00|6173.4|6170.4|6173.7|6170.7|6175.3|6172.3|6169.5|6166.5|0
1618275600000|2021-04-13 01:00:00|6173.8|6170.8|6174.9|6171.9|6177.9|6174.9|6172.1|6169.1|0
1618279200000|2021-04-13 02:00:00|6175|6172|6177.9|6174.9|6179.4|6176.4|6174.9|6171.9|0
1618282800000|2021-04-13 03:00:00|6178|6175|6176.2|6173.2|6179.5|6176.5|6174.8|6171.8|0
1618286400000|2021-04-13 04:00:00|6176.1|6173.1|6174.3|6171.3|6176.8|6173.8|6171.3|6168.3|0
1618290000000|2021-04-13 05:00:00|6173.8|6170.8|6170.1|6167.1|6173.8|6170.8|6166.8|6163.8|0
1618293600000|2021-04-13 06:00:00|6170.2|6167.2|6172.3|6170.3|6177.3|6175.3|6167.6|6165.6|2976
1618297200000|2021-04-13 07:00:00|6171.8|6170.8|6185.9|6184.9|6185.9|6184.9|6171.6|6170.6|16337
1618300800000|2021-04-13 08:00:00|6186.2|6185.2|6178.2|6177.2|6188.7|6187.7|6175.7|6174.7|59897
1618304400000|2021-04-13 09:00:00|6177.9|6176.9|6192.4|6191.4|6194.7|6193.7|6177.7|6176.7|27410
1618308000000|2021-04-13 10:00:00|6192.7|6191.7|6175.9|6174.9|6193.7|6192.7|6174.2|6173.2|6241
1618311600000|2021-04-13 11:00:00|6176.2|6175.2|6170.1|6169.1|6182.9|6181.9|6156.7|6155.7|7812
1618315200000|2021-04-13 12:00:00|6169.9|6168.9|6184.9|6183.9|6185.1|6184.1|6169.4|6168.4|18659
1618318800000|2021-04-13 13:00:00|6184.6|6183.6|6177.9|6176.9|6184.9|6183.9|6168.4|6167.4|6856
1618322400000|2021-04-13 14:00:00|6178.1|6177.1|6184.7|6183.7|6192.7|6191.7|6177.1|6176.1|24438
1618326000000|2021-04-13 15:00:00|6184.9|6183.9|6204.4|6202.4|6205.2|6203.2|6179.9|6177.9|37550
1618329600000|2021-04-13 16:00:00|6204.7|6202.7|6200.7|6198.7|6206.9|6204.9|6197.2|6195.2|2930
1618333200000|2021-04-13 17:00:00|6200.9|6198.9|6209.4|6207.4|6211.4|6209.4|6198.7|6196.7|903
1618336800000|2021-04-13 18:00:00|6209.7|6207.7|6213.7|6211.7|6215.2|6213.2|6208.2|6206.2|717
1618340400000|2021-04-13 19:00:00|6213.4|6211.4|6213.4|6211.4|6216.4|6214.4|6209.7|6207.7|1039
1618344000000|2021-04-13 20:00:00|6215.1|6211.1|6219|6215|6220.9|6216.9|6214.9|6210.9|0
1618347600000|2021-04-13 21:00:00|6218.8|6214.8|6218.5|6214.5|6219.1|6215.1|6218|6214|0
1618351200000|2021-04-13 22:00:00|6218.4|6214.4|6215.5|6211.5|6219.3|6215.3|6214.8|6210.8|0
1618354800000|2021-04-13 23:00:00|6215.6|6211.6|6212.3|6209.3|6215.9|6211.9|6212|6208.5|0
1618358400000|2021-04-14 00:00:00|6212.6|6209.6|6206.5|6203.5|6213.4|6210.4|6204.7|6201.7|0
1618362000000|2021-04-14 01:00:00|6206.4|6203.4|6212.4|6209.4|6215.4|6212.4|6206.4|6203.4|0
1618365600000|2021-04-14 02:00:00|6213|6210|6210.6|6207.6|6213.9|6210.9|6209.1|6206.1|0
1618369200000|2021-04-14 03:00:00|6210.9|6207.9|6210.8|6207.8|6211.6|6208.6|6207.7|6204.7|0
1618372800000|2021-04-14 04:00:00|6210.9|6207.9|6220.1|6217.1|6221.6|6218.6|6210.8|6207.8|0
1618376400000|2021-04-14 05:00:00|6220.2|6217.2|6221.5|6218.5|6222.9|6219.9|6218.2|6215.2|0
1618380000000|2021-04-14 06:00:00|6221.6|6218.6|6215.9|6213.9|6221.7|6219.2|6210.2|6208.2|2202
1618383600000|2021-04-14 07:00:00|6215.4|6214.4|6198.7|6197.7|6218.7|6217.7|6196.2|6195.2|25338
1618387200000|2021-04-14 08:00:00|6198.4|6197.4|6213.9|6212.9|6214.7|6213.7|6198.2|6197.2|14043
1618390800000|2021-04-14 09:00:00|6214.2|6213.2|6212.4|6211.4|6215.7|6214.7|6208.2|6207.2|14674
1618394400000|2021-04-14 10:00:00|6212.2|6211.2|6209.2|6208.2|6212.2|6211.2|6202.2|6201.2|20012
1618398000000|2021-04-14 11:00:00|6209.4|6208.4|6213.8|6212.8|6218.2|6217.2|6207.7|6206.7|10068
1618401600000|2021-04-14 12:00:00|6213.6|6212.6|6198.3|6197.3|6214.1|6213.1|6195.3|6194.3|8528
1618405200000|2021-04-14 13:00:00|6198.1|6197.1|6212.3|6211.3|6213.1|6212.1|6194.6|6193.6|8268
1618408800000|2021-04-14 14:00:00|6212.6|6211.6|6208.4|6207.4|6212.6|6211.6|6204.7|6203.7|9647
1618412400000|2021-04-14 15:00:00|6208.2|6207.2|6211.7|6209.7|6216.7|6214.7|6206.9|6205.9|33175
1618416000000|2021-04-14 16:00:00|6211.9|6209.9|6212.7|6210.7|6215.7|6213.7|6207.2|6205.2|2488
1618419600000|2021-04-14 17:00:00|6212.9|6210.9|6203.7|6201.7|6213.4|6211.4|6202.7|6200.7|469
1618423200000|2021-04-14 18:00:00|6204.4|6202.4|6198.2|6196.2|6208.2|6206.2|6196.7|6194.7|577
1618426800000|2021-04-14 19:00:00|6197.9|6195.9|6199.7|6197.7|6205.2|6203.2|6195.2|6193.2|610
1618430400000|2021-04-14 20:00:00|6200.7|6196.7|6204.5|6200.5|6206.7|6202.7|6200.7|6196.7|0
1618434000000|2021-04-14 21:00:00|6204.4|6200.4|6204.5|6200.5|6205|6201|6203.3|6199.3|0
1618437600000|2021-04-14 22:00:00|6204.6|6200.6|6205.9|6201.9|6208.1|6204.1|6202.7|6198.7|0
1618441200000|2021-04-14 23:00:00|6206|6202|6202.7|6199.7|6206.5|6202.5|6200.6|6197.6|0
1618444800000|2021-04-15 00:00:00|6203|6200|6206.8|6203.8|6210|6207|6200|6197|0
1618448400000|2021-04-15 01:00:00|6205.4|6202.4|6206.5|6203.5|6209.8|6206.8|6200.5|6197.5|0
1618452000000|2021-04-15 02:00:00|6206.2|6203.2|6199.9|6196.9|6206.7|6203.7|6199.2|6196.2|0
1618455600000|2021-04-15 03:00:00|6200.2|6197.2|6205.2|6202.2|6205.2|6202.2|6199.2|6196.2|0
1618459200000|2021-04-15 04:00:00|6205.3|6202.3|6205.4|6202.4|6207|6204|6205.3|6202.3|0
1618462800000|2021-04-15 05:00:00|6206|6203|6208.6|6205.6|6210.1|6207.1|6203.9|6200.9|0
1618466400000|2021-04-15 06:00:00|6208.4|6205.4|6221.4|6219.4|6221.4|6219.4|6207.1|6204.1|1421
1618470000000|2021-04-15 07:00:00|6220.9|6219.9|6219.9|6218.9|6222.4|6221.4|6209.4|6208.4|8506
1618473600000|2021-04-15 08:00:00|6220.1|6219.1|6226.6|6225.6|6229.4|6228.4|6216.4|6215.4|7196
1618477200000|2021-04-15 09:00:00|6226.9|6225.9|6223.6|6222.6|6229.9|6228.9|6220.1|6219.1|7307
1618480800000|2021-04-15 10:00:00|6223.4|6222.4|6228.6|6227.6|6228.9|6227.9|6221.6|6220.6|3484
1618484400000|2021-04-15 11:00:00|6228.9|6227.9|6230.3|6229.3|6230.3|6229.3|6221.1|6220.1|4083
1618488000000|2021-04-15 12:00:00|6230|6229|6241.3|6240.3|6241.8|6240.8|6229.3|6228.3|7560
1618491600000|2021-04-15 13:00:00|6240.8|6239.8|6234.3|6233.3|6241.5|6240.5|6229.3|6228.3|3857
1618495200000|2021-04-15 14:00:00|6235.3|6234.3|6244.3|6243.3|6244.8|6243.8|6229.3|6228.3|8102
1618498800000|2021-04-15 15:00:00|6244.5|6243.5|6240.8|6238.8|6245.8|6244.8|6232.8|6230.8|8674
1618502400000|2021-04-15 16:00:00|6240.5|6238.5|6237.3|6235.3|6241.3|6239.3|6233.8|6231.8|1696
1618506000000|2021-04-15 17:00:00|6237.8|6235.8|6235|6233|6238.3|6236.3|6232.5|6230.5|706
1618509600000|2021-04-15 18:00:00|6234.8|6232.8|6235.5|6233.5|6238|6236|6234|6232|208
1618513200000|2021-04-15 19:00:00|6235.3|6233.3|6242.5|6240.5|6242.5|6240.5|6232.3|6230.3|792
1618516800000|2021-04-15 20:00:00|6244|6240|6241.6|6237.6|6244.2|6240.2|6239.1|6235.1|0
1618520400000|2021-04-15 21:00:00|6241.4|6237.4|6242.2|6238.2|6243.1|6239.1|6241.3|6237.3|0
1618524000000|2021-04-15 22:00:00|6241.6|6237.6|6241.8|6237.8|6242.9|6238.9|6238.9|6234.9|0
1618527600000|2021-04-15 23:00:00|6242.1|6238.1|6241.5|6238.5|6243.2|6240.2|6241.2|6237.8|0
1618531200000|2021-04-16 00:00:00|6241.4|6238.4|6235.4|6232.4|6241.5|6238.5|6233.8|6230.8|0
1618534800000|2021-04-16 01:00:00|6235.3|6232.3|6235.4|6232.4|6235.5|6232.5|6231|6228|0
1618538400000|2021-04-16 02:00:00|6235.5|6232.5|6236.5|6233.5|6238.1|6235.1|6232.2|6229.2|0
1618542000000|2021-04-16 03:00:00|6237|6234|6237.9|6234.9|6240.9|6237.9|6236.5|6233.5|0
1618545600000|2021-04-16 04:00:00|6237.3|6234.3|6239.8|6236.8|6239.8|6236.8|6235.2|6232.2|0
1618549200000|2021-04-16 05:00:00|6239.7|6236.7|6245.3|6242.3|6246.9|6243.9|6238.2|6235.2|0
1618552800000|2021-04-16 06:00:00|6244.9|6241.9|6235.8|6233.8|6244.9|6241.9|6231.3|6229.3|1508
1618556400000|2021-04-16 07:00:00|6236|6234|6247|6246|6254.3|6253.3|6227.8|6226.8|7163
1618560000000|2021-04-16 08:00:00|6246.7|6245.7|6252.5|6251.5|6253.7|6252.7|6243|6242|3937
1618563600000|2021-04-16 09:00:00|6252.2|6251.2|6266|6265|6280.5|6279.5|6250.2|6249.2|8316
1618567200000|2021-04-16 10:00:00|6266.2|6265.2|6252.7|6251.7|6266.5|6265.5|6251.2|6250.2|5118
1618570800000|2021-04-16 11:00:00|6252.2|6251.2|6260.7|6259.7|6264.4|6263.4|6248.5|6247.5|2894
1618574400000|2021-04-16 12:00:00|6260.4|6259.4|6270.7|6269.7|6270.7|6269.7|6259.9|6258.9|2188
1618578000000|2021-04-16 13:00:00|6270.2|6269.2|6281.7|6280.7|6284.2|6283.2|6268.2|6267.2|6527
1618581600000|2021-04-16 14:00:00|6281.4|6280.4|6288.4|6287.4|6300.4|6299.4|6279.4|6278.4|8266
1618585200000|2021-04-16 15:00:00|6288.6|6287.6|6292.4|6290.4|6298.9|6296.9|6287.9|6285.9|11953
1618588800000|2021-04-16 16:00:00|6292.6|6290.6|6295.1|6293.1|6296.9|6294.9|6291.4|6289.4|932
1618592400000|2021-04-16 17:00:00|6294.9|6292.9|6297.4|6295.4|6299.4|6297.4|6293.9|6291.9|347
1618596000000|2021-04-16 18:00:00|6297.1|6295.1|6308.9|6306.9|6309.9|6307.9|6296.9|6294.9|609
1618599600000|2021-04-16 19:00:00|6308.6|6306.6|6315.6|6313.6|6317.4|6315.4|6307.6|6305.6|1097
1618603200000|2021-04-16 20:00:00|6318.7|6314.7|6311.6|6307.6|6320.1|6316.1|6310.7|6306.7|0
1618783200000|2021-04-18 22:00:00|6301.9|6297.9|6306.9|6302.9|6307.6|6303.6|6301.2|6297.2|0
1618786800000|2021-04-18 23:00:00|6306.6|6302.6|6301.1|6298.1|6307.6|6303.7|6301.1|6298.1|0
1618790400000|2021-04-19 00:00:00|6301.5|6298.5|6303.6|6300.6|6306.5|6303.5|6296.5|6293.5|0
1618794000000|2021-04-19 01:00:00|6303.4|6300.4|6306.1|6303.1|6307.6|6304.6|6298.5|6295.5|0
1618797600000|2021-04-19 02:00:00|6306.2|6303.2|6306.1|6303.1|6310.5|6307.5|6304.6|6301.6|0
1618801200000|2021-04-19 03:00:00|6306.2|6303.2|6308|6305|6312.5|6309.5|6306.1|6303.1|0
1618804800000|2021-04-19 04:00:00|6308.1|6305.1|6309.5|6306.5|6311.1|6308.1|6308|6305|0
1618808400000|2021-04-19 05:00:00|6309.4|6306.4|6303.9|6300.9|6311.1|6308.1|6302|6299|0
1618812000000|2021-04-19 06:00:00|6304.2|6301.2|6294.4|6292.4|6304.2|6301.4|6287.4|6285.4|2057
1618815600000|2021-04-19 07:00:00|6293.9|6292.9|6295|6294|6305.5|6304.5|6292.9|6291.9|8837
1618819200000|2021-04-19 08:00:00|6295.2|6294.2|6305.7|6304.7|6308.7|6307.7|6293.7|6292.7|4033
1618822800000|2021-04-19 09:00:00|6306|6305|6305|6304|6306|6305|6298.2|6297.2|2586
1618826400000|2021-04-19 10:00:00|6304.7|6303.7|6306|6305|6313.5|6312.5|6303|6302|2278
1618830000000|2021-04-19 11:00:00|6306.2|6305.2|6306.9|6305.9|6317|6316|6303.2|6302.2|4558
1618833600000|2021-04-19 12:00:00|6307.1|6306.1|6314.4|6313.4|6315.4|6314.4|6306.1|6305.1|2965
1618837200000|2021-04-19 13:00:00|6314.1|6313.1|6312.9|6311.9|6320.4|6319.4|6310.4|6309.4|4651
1618840800000|2021-04-19 14:00:00|6312.1|6311.1|6299|6298|6312.6|6311.6|6295.5|6294.5|6645
1618844400000|2021-04-19 15:00:00|6299.2|6298.2|6287.1|6285.1|6308|6307|6276.9|6274.9|14018
1618848000000|2021-04-19 16:00:00|6286.9|6284.9|6284.1|6282.1|6298.4|6296.4|6280.1|6278.1|4847
1618851600000|2021-04-19 17:00:00|6284.4|6282.4|6285.9|6283.9|6290.6|6288.6|6282.9|6280.9|525
1618855200000|2021-04-19 18:00:00|6285.6|6283.6|6290.9|6288.9|6291.9|6289.9|6283.6|6281.6|619
1618858800000|2021-04-19 19:00:00|6290.6|6288.6|6292.4|6290.4|6293.9|6291.9|6284.4|6282.4|887
1618862400000|2021-04-19 20:00:00|6294|6290|6295.3|6291.3|6298.3|6294.3|6293.7|6289.7|0
1618866000000|2021-04-19 21:00:00|6296|6292|6294.8|6290.8|6296|6292|6294.8|6290.8|0
1618869600000|2021-04-19 22:00:00|6294.9|6290.9|6299.1|6295.1|6299.8|6295.8|6294.3|6290.3|0
1618873200000|2021-04-19 23:00:00|6299.2|6295.2|6302.5|6299.5|6303.3|6300.3|6295.6|6292.6|0
1618876800000|2021-04-20 00:00:00|6302.6|6299.6|6294.3|6291.3|6304.7|6301.7|6292.8|6289.8|0
1618880400000|2021-04-20 01:00:00|6294.2|6291.2|6298.9|6295.9|6300.5|6297.5|6291.4|6288.4|0
1618884000000|2021-04-20 02:00:00|6298.8|6295.8|6296.1|6293.1|6299|6296|6294.5|6291.5|0
1618887600000|2021-04-20 03:00:00|6296|6293|6296.4|6293.4|6300.7|6297.7|6295|6292|0
1618891200000|2021-04-20 04:00:00|6296.1|6293.1|6293.6|6290.6|6296.4|6293.4|6292|6289|0
1618894800000|2021-04-20 05:00:00|6293.7|6290.7|6302.9|6299.9|6302.9|6299.9|6293|6290|0
1618898400000|2021-04-20 06:00:00|6302.8|6299.8|6286.9|6284.9|6303.3|6299.8|6286.6|6284.6|1368
1618902000000|2021-04-20 07:00:00|6286.1|6285.1|6258.1|6257.1|6286.1|6285.1|6258.1|6257.1|9075
1618905600000|2021-04-20 08:00:00|6257.6|6256.6|6240.6|6239.6|6260.6|6259.6|6236.6|6235.6|6122
1618909200000|2021-04-20 09:00:00|6240.8|6239.8|6214.6|6213.6|6240.8|6239.8|6212.6|6211.6|8848
1618912800000|2021-04-20 10:00:00|6215.1|6214.1|6218.1|6217.1|6222.3|6221.3|6208.6|6207.6|4827
1618916400000|2021-04-20 11:00:00|6218.3|6217.3|6203.4|6202.4|6218.8|6217.8|6200.6|6199.6|4660
1618920000000|2021-04-20 12:00:00|6203.6|6202.6|6206.4|6205.4|6207.9|6206.9|6196.4|6195.4|5388
1618923600000|2021-04-20 13:00:00|6206.6|6205.6|6196.4|6195.4|6214.9|6213.9|6193.6|6192.6|5843
1618927200000|2021-04-20 14:00:00|6195.4|6194.4|6165.4|6164.4|6199.1|6198.1|6153.6|6152.6|15822
1618930800000|2021-04-20 15:00:00|6165.1|6164.1|6160.9|6158.9|6172.4|6171.4|6153.9|6152.9|20640
1618934400000|2021-04-20 16:00:00|6161.1|6159.1|6164.4|6162.4|6169.4|6167.4|6158.1|6156.1|3295
1618938000000|2021-04-20 17:00:00|6163.6|6161.6|6161.4|6159.4|6165.9|6163.9|6155.9|6153.9|830
1618941600000|2021-04-20 18:00:00|6161.1|6159.1|6151.9|6149.9|6164.4|6162.4|6150.9|6148.9|1077
1618945200000|2021-04-20 19:00:00|6152.1|6150.1|6167.4|6165.4|6175.4|6173.4|6151.9|6149.9|1671
1618948800000|2021-04-20 20:00:00|6167.3|6163.3|6159.9|6155.9|6169.5|6165.5|6158.8|6154.8|0
1618952400000|2021-04-20 21:00:00|6160|6156|6161.2|6157.2|6162.9|6158.9|6159.7|6155.7|0
1618956000000|2021-04-20 22:00:00|6161.5|6157.5|6164.2|6160.2|6165.6|6161.6|6160.3|6156.3|0
1618959600000|2021-04-20 23:00:00|6164.3|6160.3|6161.6|6158.6|6164.6|6161.3|6159.3|6156.3|0
1618963200000|2021-04-21 00:00:00|6161.7|6158.7|6170|6167|6176.3|6173.3|6158|6155|0
1618966800000|2021-04-21 01:00:00|6170.1|6167.1|6159.6|6156.6|6171.5|6168.5|6159.6|6156.6|0
1618970400000|2021-04-21 02:00:00|6159.5|6156.5|6161.2|6158.2|6162.6|6159.6|6152.2|6149.2|0
1618974000000|2021-04-21 03:00:00|6161.5|6158.5|6160.3|6157.3|6167.1|6164.1|6154.6|6151.6|0
1618977600000|2021-04-21 04:00:00|6160.4|6157.4|6164.7|6161.7|6164.7|6161.7|6158.8|6155.8|0
1618981200000|2021-04-21 05:00:00|6165.2|6162.2|6166.4|6163.4|6169.7|6166.7|6159.9|6156.9|0
1618984800000|2021-04-21 06:00:00|6166.6|6163.6|6176.9|6174.9|6179.1|6177.1|6155.1|6153.1|2541
1618988400000|2021-04-21 07:00:00|6176.4|6175.4|6204.2|6203.2|6208.7|6207.7|6173.1|6172.1|11201
1618992000000|2021-04-21 08:00:00|6203.9|6202.9|6191.9|6190.9|6210.7|6209.7|6187.9|6186.9|6112
1618995600000|2021-04-21 09:00:00|6192.2|6191.2|6187.7|6186.7|6197.2|6196.2|6183.7|6182.7|3701
1618999200000|2021-04-21 10:00:00|6187.4|6186.4|6214.7|6213.7|6214.7|6213.7|6180.4|6179.4|3146
1619002800000|2021-04-21 11:00:00|6213.7|6212.7|6199.6|6198.6|6215.7|6214.7|6197.6|6196.6|2448
1619006400000|2021-04-21 12:00:00|6199.8|6198.8|6183.1|6182.1|6200.1|6199.1|6181.1|6180.1|2947
1619010000000|2021-04-21 13:00:00|6183.6|6182.6|6218.6|6217.6|6219.1|6218.1|6179.6|6178.6|5875
1619013600000|2021-04-21 14:00:00|6219.1|6218.1|6217.9|6216.9|6227.9|6226.9|6214.9|6213.9|6696
1619017200000|2021-04-21 15:00:00|6218.4|6217.4|6226.1|6224.1|6226.4|6224.4|6208.9|6207.9|8256
1619020800000|2021-04-21 16:00:00|6225.9|6223.9|6225.9|6223.9|6230.4|6228.4|6223.9|6221.9|1766
1619024400000|2021-04-21 17:00:00|6225.6|6223.6|6230.4|6228.4|6230.9|6228.9|6224.6|6222.6|1477
1619028000000|2021-04-21 18:00:00|6230.6|6228.6|6234.4|6232.4|6235.1|6233.1|6230.4|6228.4|572
1619031600000|2021-04-21 19:00:00|6234.1|6232.1|6242.6|6240.6|6246.4|6244.4|6232.6|6230.6|1442
1619035200000|2021-04-21 20:00:00|6241.9|6239.9|6231.7|6227.7|6243.4|6239.9|6231.2|6227.2|0
1619038800000|2021-04-21 21:00:00|6231.9|6227.9|6232.4|6228.4|6233|6229|6231.3|6227.3|0
1619042400000|2021-04-21 22:00:00|6232.7|6228.7|6231.1|6227.1|6235.1|6231.1|6229.7|6225.7|0
1619046000000|2021-04-21 23:00:00|6231.4|6227.4|6229.3|6226.3|6233|6230|6228.3|6225.3|0
1619049600000|2021-04-22 00:00:00|6229|6226|6237.8|6234.8|6239.4|6236.4|6227.3|6224.3|0
1619053200000|2021-04-22 01:00:00|6237.3|6234.3|6239.1|6236.1|6244|6241|6234.8|6231.8|0
1619056800000|2021-04-22 02:00:00|6239|6236|6245.2|6242.2|6249.7|6246.7|6237.7|6234.7|0
1619060400000|2021-04-22 03:00:00|6245.1|6242.1|6242.5|6239.5|6246.7|6243.7|6240.6|6237.6|0
1619064000000|2021-04-22 04:00:00|6242.6|6239.6|6243.7|6240.7|6245.1|6242.1|6237.7|6234.7|0
1619067600000|2021-04-22 05:00:00|6243.8|6240.8|6244.2|6241.2|6245.6|6242.6|6239.2|6236.2|0
1619071200000|2021-04-22 06:00:00|6244.4|6241.4|6232.6|6230.6|6252.4|6250.4|6231.4|6229.4|2501
1619074800000|2021-04-22 07:00:00|6232.4|6231.4|6245.9|6244.9|6256.9|6255.9|6224.9|6223.9|7996
1619078400000|2021-04-22 08:00:00|6246.1|6245.1|6254.1|6253.1|6268.4|6267.4|6245.6|6244.6|4972
1619082000000|2021-04-22 09:00:00|6254.4|6253.4|6265.1|6264.1|6266.4|6265.4|6252.9|6251.9|2500
1619085600000|2021-04-22 10:00:00|6264.9|6263.9|6250.9|6249.9|6266.4|6265.4|6245.4|6244.4|3263
1619089200000|2021-04-22 11:00:00|6250.4|6249.4|6251.4|6250.4|6259.4|6258.4|6247.9|6246.9|2038
1619092800000|2021-04-22 12:00:00|6251.1|6250.1|6245.9|6244.9|6262.4|6261.4|6245.6|6244.6|2235
1619096400000|2021-04-22 13:00:00|6245.4|6244.4|6265.6|6264.6|6265.9|6264.9|6245.1|6244.1|5028
1619100000000|2021-04-22 14:00:00|6265.4|6264.4|6264.4|6263.4|6274.9|6273.9|6254.1|6253.1|4581
1619103600000|2021-04-22 15:00:00|6264.6|6263.6|6271.1|6269.1|6273.6|6272.6|6264.4|6263.4|8548
1619107200000|2021-04-22 16:00:00|6270.9|6268.9|6279.1|6277.1|6279.9|6277.9|6270.4|6268.4|1031
1619110800000|2021-04-22 17:00:00|6278.9|6276.9|6238.9|6236.9|6279.4|6277.4|6235.9|6233.9|2399
1619114400000|2021-04-22 18:00:00|6238.6|6236.6|6254.6|6252.6|6257.9|6255.9|6233.9|6231.9|884
1619118000000|2021-04-22 19:00:00|6254.9|6252.9|6245.1|6243.1|6258.4|6256.4|6243.9|6241.9|873
1619121600000|2021-04-22 20:00:00|6246.6|6242.6|6250.3|6246.3|6251|6247|6242|6238|0
1619125200000|2021-04-22 21:00:00|6249.9|6245.9|6249.5|6245.5|6250.7|6246.7|6248.6|6244.6|0
1619128800000|2021-04-22 22:00:00|6249.2|6245.2|6252.6|6248.6|6253.7|6249.7|6248.8|6244.8|0
1619132400000|2021-04-22 23:00:00|6252.7|6248.7|6249.8|6246.8|6253.7|6250|6247.5|6244.5|0
1619136000000|2021-04-23 00:00:00|6249.9|6246.9|6257|6254|6259.4|6256.4|6247.1|6244.1|0
1619139600000|2021-04-23 01:00:00|6256.4|6253.4|6261.5|6258.5|6264.5|6261.5|6254|6251|0
1619143200000|2021-04-23 02:00:00|6260.9|6257.9|6259.7|6256.7|6263|6260|6256.7|6253.7|0
1619146800000|2021-04-23 03:00:00|6259.8|6256.8|6257|6254|6262.8|6259.8|6256.9|6253.9|0
1619150400000|2021-04-23 04:00:00|6257.5|6254.5|6259.7|6256.7|6259.9|6256.9|6256.8|6253.8|0
1619154000000|2021-04-23 05:00:00|6259.8|6256.8|6261|6258|6261.2|6258.2|6256.3|6253.3|0
1619157600000|2021-04-23 06:00:00|6260.7|6257.7|6256.1|6254.1|6263.6|6261.6|6252.9|6250.9|1541
1619161200000|2021-04-23 07:00:00|6256.9|6255.9|6273.5|6272.5|6282.4|6281.4|6251.6|6250.6|7186
1619164800000|2021-04-23 08:00:00|6273.2|6272.2|6263.7|6262.7|6274|6273|6258.7|6257.7|2025
1619168400000|2021-04-23 09:00:00|6263.5|6262.5|6253.7|6252.7|6264|6263|6247.7|6246.7|2934
1619172000000|2021-04-23 10:00:00|6253.5|6252.5|6252.2|6251.2|6257.2|6256.2|6248|6247|1883
1619175600000|2021-04-23 11:00:00|6252.5|6251.5|6245.3|6244.3|6253.5|6252.5|6245.1|6244.1|1291
1619179200000|2021-04-23 12:00:00|6245.6|6244.6|6230.3|6229.3|6249.6|6248.6|6227.6|6226.6|2421
1619182800000|2021-04-23 13:00:00|6230.6|6229.6|6240.6|6239.6|6240.8|6239.8|6228.6|6227.6|4003
1619186400000|2021-04-23 14:00:00|6240.8|6239.8|6251.8|6250.8|6254.8|6253.8|6239.6|6238.6|4182
1619190000000|2021-04-23 15:00:00|6252.3|6251.3|6256|6254|6261|6259.8|6250.8|6249.8|5742
1619193600000|2021-04-23 16:00:00|6255.8|6253.8|6259.3|6257.3|6260.8|6258.8|6252.5|6250.5|1101
1619197200000|2021-04-23 17:00:00|6259.5|6257.5|6257.3|6255.3|6260.5|6258.5|6255.5|6253.5|328
1619200800000|2021-04-23 18:00:00|6257.5|6255.5|6260.5|6258.5|6262.3|6260.3|6255.3|6253.3|357
1619204400000|2021-04-23 19:00:00|6260.3|6258.3|6257.5|6255.5|6269.3|6267.3|6254.8|6252.8|914
1619208000000|2021-04-23 20:00:00|6257|6255|6250|6246|6258.4|6255|6249|6245|0
1619388000000|2021-04-25 22:00:00|6255.7|6251.7|6259.8|6255.8|6263|6259|6255.4|6251.4|0
1619391600000|2021-04-25 23:00:00|6260.1|6256.1|6253.3|6250.3|6261.3|6257.3|6252.5|6249.5|0
1619395200000|2021-04-26 00:00:00|6253.6|6250.6|6250.8|6247.8|6257.8|6254.8|6249.3|6246.3|0
1619398800000|2021-04-26 01:00:00|6250.9|6247.9|6258.5|6255.5|6261.3|6258.3|6249.1|6246.1|0
1619402400000|2021-04-26 02:00:00|6258.6|6255.6|6259.3|6256.3|6261.4|6258.4|6254.1|6251.1|0
1619406000000|2021-04-26 03:00:00|6259|6256|6259.9|6256.9|6261.5|6258.5|6257.1|6254.1|0
1619409600000|2021-04-26 04:00:00|6260.5|6257.5|6264.1|6261.1|6264.4|6261.4|6260|6257|0
1619413200000|2021-04-26 05:00:00|6263.6|6260.6|6260.5|6257.5|6264.2|6261.2|6259.5|6256.5|0
1619416800000|2021-04-26 06:00:00|6260.6|6257.6|6254.5|6252.5|6262.3|6259.8|6252.3|6250.3|1073
1619420400000|2021-04-26 07:00:00|6254|6253|6269.5|6268.5|6272|6271|6240.3|6239.3|5938
1619424000000|2021-04-26 08:00:00|6269.8|6268.8|6265|6264|6277.3|6276.3|6256.3|6255.3|3225
1619427600000|2021-04-26 09:00:00|6264.8|6263.8|6262.8|6261.8|6276|6275|6260.3|6259.3|2256
1619431200000|2021-04-26 10:00:00|6262.3|6261.3|6253.8|6252.8|6267.8|6266.8|6253.8|6252.8|2101
1619434800000|2021-04-26 11:00:00|6254|6253|6275.5|6274.5|6276.2|6275.2|6253.8|6252.8|1814
1619438400000|2021-04-26 12:00:00|6275.7|6274.7|6274|6273|6280.5|6279.5|6272.5|6271.5|1919
1619442000000|2021-04-26 13:00:00|6273.7|6272.7|6281.5|6280.5|6288|6287|6273.5|6272.5|3331
1619445600000|2021-04-26 14:00:00|6282|6281|6280.2|6279.2|6289.7|6288.7|6276.4|6275.4|3673
1619449200000|2021-04-26 15:00:00|6279.9|6278.9|6270.7|6268.7|6287.2|6286.2|6268.7|6266.7|6931
1619452800000|2021-04-26 16:00:00|6270.9|6268.9|6267.9|6265.9|6271.7|6269.7|6266.7|6264.7|716
1619456400000|2021-04-26 17:00:00|6268.2|6266.2|6269.4|6267.4|6269.7|6267.7|6265.7|6263.7|348
1619460000000|2021-04-26 18:00:00|6269.7|6267.7|6272.4|6270.4|6272.7|6270.7|6267.7|6265.7|281
1619463600000|2021-04-26 19:00:00|6272.7|6270.7|6270.4|6268.4|6274.2|6272.2|6261.7|6259.7|622
1619467200000|2021-04-26 20:00:00|6271.2|6267.2|6275.3|6271.3|6277.3|6273.3|6268.6|6264.6|0
1619470800000|2021-04-26 21:00:00|6275.2|6271.2|6275|6271|6275.5|6271.5|6274.7|6270.7|0
1619474400000|2021-04-26 22:00:00|6275.1|6271.1|6273.6|6269.6|6276.4|6272.4|6272.8|6268.8|0
1619478000000|2021-04-26 23:00:00|6273.9|6269.9|6277.2|6274.2|6279|6276|6271.7|6268.7|0
1619481600000|2021-04-27 00:00:00|6277.1|6274.1|6268|6265|6277.1|6274.1|6264.1|6261.1|0
1619485200000|2021-04-27 01:00:00|6268.1|6265.1|6267|6264|6269.9|6266.9|6264|6261|0
1619488800000|2021-04-27 02:00:00|6266.7|6263.7|6265.5|6262.5|6269.9|6266.9|6264|6261|0
1619492400000|2021-04-27 03:00:00|6265.4|6262.4|6268.4|6265.4|6269.9|6266.9|6263.9|6260.9|0
1619496000000|2021-04-27 04:00:00|6268.5|6265.5|6270|6267|6271.4|6268.4|6268.4|6265.4|0
1619499600000|2021-04-27 05:00:00|6270.1|6267.1|6277.6|6274.6|6282.9|6279.9|6270|6267|0
1619503200000|2021-04-27 06:00:00|6277.7|6274.7|6276.7|6274.7|6284.2|6282.2|6269.2|6267.2|1696
1619506800000|2021-04-27 07:00:00|6276.4|6274.4|6277|6276|6280.2|6279.2|6267.2|6266.2|5445
1619510400000|2021-04-27 08:00:00|6277.2|6276.2|6276|6275|6284|6283|6269.2|6268.2|3351
1619514000000|2021-04-27 09:00:00|6275.7|6274.7|6264|6263|6279.5|6278.5|6255|6254|2499
1619517600000|2021-04-27 10:00:00|6263.7|6262.7|6266|6265|6274.5|6273.5|6259.2|6258.2|3201
1619521200000|2021-04-27 11:00:00|6266.5|6265.5|6264.2|6263.2|6271.5|6270.5|6261.7|6260.7|1492
1619524800000|2021-04-27 12:00:00|6263.9|6262.9|6263.2|6262.2|6273.4|6272.4|6262.7|6261.7|2341
1619528400000|2021-04-27 13:00:00|6262.9|6261.9|6272.2|6271.2|6272.2|6271.2|6259.7|6258.7|3507
1619532000000|2021-04-27 14:00:00|6271.9|6270.9|6271.3|6270.3|6273.2|6272.2|6263.6|6262.6|3640
1619535600000|2021-04-27 15:00:00|6271.1|6270.1|6277.6|6275.6|6278.6|6276.6|6263.6|6262.6|8431
1619539200000|2021-04-27 16:00:00|6277.8|6275.8|6276.3|6274.3|6281.1|6279.1|6274.1|6272.1|831
1619542800000|2021-04-27 17:00:00|6276.1|6274.1|6279.1|6277.1|6280.1|6278.1|6274.6|6272.6|223
1619546400000|2021-04-27 18:00:00|6279.3|6277.3|6278.3|6276.3|6281.6|6279.6|6274.3|6272.3|389
1619550000000|2021-04-27 19:00:00|6278.1|6276.1|6282.3|6280.3|6284.1|6282.1|6275.6|6273.6|537
1619553600000|2021-04-27 20:00:00|6283.4|6279.4|6286.2|6282.2|6289.1|6285.1|6282.6|6278.6|0
1619557200000|2021-04-27 21:00:00|6286.1|6282.1|6285.3|6281.3|6286.1|6282.1|6284.8|6280.8|0
1619560800000|2021-04-27 22:00:00|6285.4|6281.4|6286.8|6282.8|6288.3|6284.3|6285.4|6281.4|0
1619564400000|2021-04-27 23:00:00|6286.9|6282.9|6284|6281|6289.4|6285.4|6284|6281|0
1619568000000|2021-04-28 00:00:00|6284.4|6281.4|6273.5|6270.5|6284.4|6281.4|6270.5|6267.5|0
1619571600000|2021-04-28 01:00:00|6273.4|6270.4|6279.7|6276.7|6281.1|6278.1|6271.9|6268.9|0
1619575200000|2021-04-28 02:00:00|6279.4|6276.4|6274.4|6271.4|6280|6277|6274.3|6271.3|0
1619578800000|2021-04-28 03:00:00|6274.3|6271.3|6280|6277|6280.1|6277.1|6274.3|6271.3|0
1619582400000|2021-04-28 04:00:00|6279.9|6276.9|6281.3|6278.3|6282.7|6279.7|6279.9|6276.9|0
1619586000000|2021-04-28 05:00:00|6281.4|6278.4|6282|6279|6284.6|6281.6|6281.3|6278.3|0
1619589600000|2021-04-28 06:00:00|6282.1|6279.1|6292.8|6290.8|6294.1|6292.1|6279.1|6277.1|1246
1619593200000|2021-04-28 07:00:00|6292.3|6291.3|6286.6|6285.6|6302.6|6301.6|6283.9|6282.9|8833
1619596800000|2021-04-28 08:00:00|6286.9|6285.9|6299.9|6298.9|6299.9|6298.9|6283.1|6282.1|3863
1619600400000|2021-04-28 09:00:00|6299.6|6298.6|6305.9|6304.9|6310.4|6309.4|6295.9|6294.9|3346
1619604000000|2021-04-28 10:00:00|6306.1|6305.1|6313.4|6312.4|6316.4|6315.4|6302.6|6301.6|2414
1619607600000|2021-04-28 11:00:00|6313.6|6312.6|6311.1|6310.1|6314.9|6313.9|6304.9|6303.9|2182
1619611200000|2021-04-28 12:00:00|6310.8|6309.8|6315.1|6314.1|6317.1|6316.1|6309.1|6308.1|1564
1619614800000|2021-04-28 13:00:00|6315.3|6314.3|6313.6|6312.6|6316.1|6315.1|6309.1|6308.1|5438
1619618400000|2021-04-28 14:00:00|6314.1|6313.1|6313.6|6312.6|6321.6|6320.6|6310.8|6309.8|5345
1619622000000|2021-04-28 15:00:00|6312.8|6311.8|6301.3|6299.3|6317.1|6316.1|6300.3|6298.3|10313
1619625600000|2021-04-28 16:00:00|6301.6|6299.6|6308.6|6306.6|6310.1|6308.1|6300.8|6298.8|815
1619629200000|2021-04-28 17:00:00|6308.8|6306.8|6302.8|6300.8|6310.6|6308.6|6301.8|6299.8|641
1619632800000|2021-04-28 18:00:00|6303.1|6301.1|6313.3|6311.3|6315.6|6313.6|6301.1|6299.1|1253
1619636400000|2021-04-28 19:00:00|6313.1|6311.1|6305.1|6303.1|6315.6|6313.6|6300.1|6298.1|816
1619640000000|2021-04-28 20:00:00|6307.4|6303.4|6316.2|6312.2|6320.2|6316.2|6307.4|6303.4|0
1619643600000|2021-04-28 21:00:00|6316.1|6312.1|6314.7|6310.7|6316.1|6312.1|6313.8|6309.8|0
1619647200000|2021-04-28 22:00:00|6314.8|6310.8|6317.5|6313.5|6318.1|6314.1|6313.7|6309.7|0
1619650800000|2021-04-28 23:00:00|6317.4|6313.4|6315.7|6312.7|6318.5|6314.5|6312.1|6309.1|0
1619654400000|2021-04-29 00:00:00|6315.4|6312.4|6312.6|6309.6|6317.5|6314.5|6310.1|6307.1|0
1619658000000|2021-04-29 01:00:00|6312.7|6309.7|6317.9|6314.9|6320.9|6317.9|6309.8|6306.8|0
1619661600000|2021-04-29 02:00:00|6318|6315|6321.7|6318.7|6324.4|6321.4|6317.8|6314.8|0
1619665200000|2021-04-29 03:00:00|6321.2|6318.2|6319.3|6316.3|6321.2|6318.2|6318.6|6315.6|0
1619668800000|2021-04-29 04:00:00|6319.1|6316.1|6316.6|6313.6|6321.8|6318.8|6315.8|6312.8|0
1619672400000|2021-04-29 05:00:00|6316.3|6313.3|6320.3|6317.3|6323.2|6320.2|6315.8|6312.8|0
1619676000000|2021-04-29 06:00:00|6320.4|6317.4|6341.6|6339.6|6341.6|6339.6|6320.4|6317|2342
1619679600000|2021-04-29 07:00:00|6342.6|6340.6|6347.9|6346.9|6352.8|6351.8|6330.6|6329.6|9140
1619683200000|2021-04-29 08:00:00|6348.1|6347.1|6342.1|6341.1|6353.4|6352.4|6337.6|6336.6|3375
1619686800000|2021-04-29 09:00:00|6342.4|6341.4|6338.4|6337.4|6342.9|6341.9|6331.9|6330.9|3614
1619690400000|2021-04-29 10:00:00|6337.9|6336.9|6335.6|6334.6|6342.6|6341.6|6334.4|6333.4|1845
1619694000000|2021-04-29 11:00:00|6335.9|6334.9|6333.5|6332.5|6336.9|6335.9|6332|6331|1658
1619697600000|2021-04-29 12:00:00|6333.7|6332.7|6333.2|6332.2|6339|6338|6328.5|6327.5|1922
1619701200000|2021-04-29 13:00:00|6333.5|6332.5|6316.2|6315.2|6340|6339|6316|6315|4406
1619704800000|2021-04-29 14:00:00|6316.5|6315.5|6295.2|6294.2|6319.5|6318.5|6287.4|6286.4|6664
1619708400000|2021-04-29 15:00:00|6294.9|6293.9|6299.4|6297.4|6308.7|6307.7|6293.2|6292.2|10426
1619712000000|2021-04-29 16:00:00|6299.7|6297.7|6299.7|6297.7|6302.2|6300.2|6283.2|6281.2|1719
1619715600000|2021-04-29 17:00:00|6299.9|6297.9|6302.2|6300.2|6304.2|6302.2|6295.7|6293.7|846
1619719200000|2021-04-29 18:00:00|6302.4|6300.4|6317.7|6315.7|6320.7|6318.7|6302.2|6300.2|1002
1619722800000|2021-04-29 19:00:00|6317.9|6315.9|6321.7|6319.7|6321.7|6319.7|6313.7|6311.7|705
1619726400000|2021-04-29 20:00:00|6321.8|6317.8|6315.6|6311.6|6324.4|6320.4|6315|6311|0
1619730000000|2021-04-29 21:00:00|6315.9|6311.9|6315.8|6311.8|6316.2|6312.2|6315.1|6311.1|0
1619733600000|2021-04-29 22:00:00|6315.9|6311.9|6314.1|6310.1|6317.2|6313.2|6312.3|6308.3|0
1619737200000|2021-04-29 23:00:00|6314.4|6310.4|6310.9|6307.9|6315.6|6312.6|6307.3|6304.3|0
1619740800000|2021-04-30 00:00:00|6311.2|6308.2|6311|6308|6314.1|6311.1|6306.7|6303.7|0
1619744400000|2021-04-30 01:00:00|6311.1|6308.1|6306.6|6303.6|6312.5|6309.5|6305|6302|0
1619748000000|2021-04-30 02:00:00|6306.5|6303.5|6299.1|6296.1|6306.5|6303.5|6298.7|6295.7|0
1619751600000|2021-04-30 03:00:00|6298.6|6295.6|6300.7|6297.7|6300.9|6297.9|6296|6293|0
1619755200000|2021-04-30 04:00:00|6300.8|6297.8|6298|6295|6303.8|6300.8|6296.4|6293.4|0
1619758800000|2021-04-30 05:00:00|6298.1|6295.1|6297.4|6294.4|6301.4|6298.4|6289.6|6286.6|0
1619762400000|2021-04-30 06:00:00|6296.9|6293.9|6315.9|6313.9|6316.2|6314.2|6295.6|6292.6|1665
1619766000000|2021-04-30 07:00:00|6315.4|6314.4|6310.2|6309.2|6322.7|6321.7|6308.7|6307.7|7532
1619769600000|2021-04-30 08:00:00|6309.9|6308.9|6300.7|6299.7|6311.7|6310.7|6299.7|6298.7|4259
1619773200000|2021-04-30 09:00:00|6300.9|6299.9|6299.7|6298.7|6309.7|6308.7|6296.2|6295.2|3027
1619776800000|2021-04-30 10:00:00|6299.4|6298.4|6280.7|6279.7|6299.4|6298.4|6275.7|6274.7|3035
1619780400000|2021-04-30 11:00:00|6280.4|6279.4|6294.3|6293.3|6295.3|6294.3|6279.4|6278.4|2836
1619784000000|2021-04-30 12:00:00|6294.5|6293.5|6304.3|6303.3|6305.8|6304.8|6291.8|6290.8|4023
1619787600000|2021-04-30 13:00:00|6304.5|6303.5|6312.5|6311.5|6312.8|6311.8|6295|6294|4025
1619791200000|2021-04-30 14:00:00|6312.8|6311.8|6288.1|6287.1|6313|6312|6283.6|6282.6|5078
1619794800000|2021-04-30 15:00:00|6287.6|6286.6|6275.6|6273.6|6289.1|6288.1|6264.1|6262.1|16318
1619798400000|2021-04-30 16:00:00|6275.3|6273.3|6272.3|6270.3|6276.6|6274.6|6268.6|6266.6|1523
1619802000000|2021-04-30 17:00:00|6272.1|6270.1|6256.8|6254.8|6275.3|6273.3|6253.6|6251.6|894
1619805600000|2021-04-30 18:00:00|6256.6|6254.6|6258.3|6256.3|6265.6|6263.6|6255.6|6253.6|763
1619809200000|2021-04-30 19:00:00|6258.6|6256.6|6271.6|6269.6|6271.6|6269.6|6249.6|6247.6|1379
1619812800000|2021-04-30 20:00:00|6272.7|6268.7|6273.5|6269.5|6277.8|6273.8|6271.7|6267.7|0
1619816400000|2021-04-30 21:00:00|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1619992800000|2021-05-02 22:00:00|6280.9|6276.9|6278.3|6274.3|6282.3|6278.3|6276.6|6272.6|0
1619996400000|2021-05-02 23:00:00|6278.4|6274.4|6279.4|6276.4|6280.1|6277.1|6277.9|6273.9|0
1620000000000|2021-05-03 00:00:00|6279.5|6276.5|6295.9|6292.9|6296.1|6293.1|6278.8|6275.8|0
1620003600000|2021-05-03 01:00:00|6296|6293|6281.3|6278.3|6296.1|6293.1|6281.2|6278.2|0
1620007200000|2021-05-03 02:00:00|6281.2|6278.2|6279.5|6276.5|6282.4|6279.4|6276.5|6273.5|0
1620010800000|2021-05-03 03:00:00|6279|6276|6283.4|6280.4|6284.1|6281.1|6279|6276|0
1620014400000|2021-05-03 04:00:00|6283.7|6280.7|6286.3|6283.3|6286.3|6283.3|6279.6|6276.6|0
1620018000000|2021-05-03 05:00:00|6286.2|6283.2|6280.3|6277.3|6286.3|6283.3|6280.3|6277.3|0
1620021600000|2021-05-03 06:00:00|6280.6|6277.6|6283.6|6281.6|6283.6|6281.6|6270.8|6268.8|1466
1620025200000|2021-05-03 07:00:00|6283.3|6281.3|6310.5|6309.5|6315.1|6314.1|6280.6|6279.6|7895
1620028800000|2021-05-03 08:00:00|6310.7|6309.7|6290.5|6289.5|6312|6311|6289|6288|2215
1620032400000|2021-05-03 09:00:00|6290.7|6289.7|6272|6271|6291|6290|6252|6251|4146
1620036000000|2021-05-03 10:00:00|6271.7|6270.7|6296.2|6295.2|6299|6298|6267|6266|2939
1620039600000|2021-05-03 11:00:00|6296.5|6295.5|6308.7|6307.7|6315.2|6314.2|6296.2|6295.2|2553
1620043200000|2021-05-03 12:00:00|6308.5|6307.5|6299.7|6298.7|6312|6311|6298|6297|1741
1620046800000|2021-05-03 13:00:00|6299.5|6298.5|6306|6305|6308.2|6307.2|6298|6297|2346
1620050400000|2021-05-03 14:00:00|6305.7|6304.7|6300.1|6299.1|6306.5|6305.5|6292.6|6291.6|3941
1620054000000|2021-05-03 15:00:00|6299.9|6298.9|6308.4|6306.4|6309.9|6307.9|6295.9|6293.9|6879
1620057600000|2021-05-03 16:00:00|6308.1|6306.1|6309.6|6307.6|6311.9|6309.9|6306.6|6304.6|656
1620061200000|2021-05-03 17:00:00|6309.4|6307.4|6309.4|6307.4|6312.4|6310.4|6307.4|6305.4|276
1620064800000|2021-05-03 18:00:00|6309.6|6307.6|6318.4|6316.4|6318.9|6316.9|6309.1|6307.1|388
1620068400000|2021-05-03 19:00:00|6318.1|6316.1|6315.6|6313.6|6318.1|6316.1|6308.9|6306.9|636
1620072000000|2021-05-03 20:00:00|6316.4|6312.4|6313.2|6309.2|6317|6313|6311.1|6307.1|0
1620075600000|2021-05-03 21:00:00|6313.1|6309.1|6312.5|6308.5|6313.3|6309.3|6311.3|6307.3|0
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6312.7|6308.7|6315.3|6311.3|6312|6308|0
1620082800000|2021-05-03 23:00:00|6312.8|6308.8|6303.7|6300.7|6312.9|6308.9|6302.5|6299.5|0
1620086400000|2021-05-04 00:00:00|6303.6|6300.6|6298.5|6295.5|6306.1|6303.1|6296.6|6293.6|0
1620090000000|2021-05-04 01:00:00|6298.4|6295.4|6291.4|6288.4|6298.7|6295.7|6289.6|6286.6|0
1620093600000|2021-05-04 02:00:00|6290.9|6287.9|6294.5|6291.5|6294.5|6291.5|6288.6|6285.6|0
1620097200000|2021-05-04 03:00:00|6294.4|6291.4|6296|6293|6297.5|6294.5|6289.9|6286.9|0
1620100800000|2021-05-04 04:00:00|6296.1|6293.1|6297.4|6294.4|6298|6295|6294.5|6291.5|0
1620104400000|2021-05-04 05:00:00|6297.2|6294.2|6304|6301|6304.1|6301.1|6293.8|6290.8|0
1620108000000|2021-05-04 06:00:00|6303.3|6300.3|6312.4|6310.4|6313.1|6311.1|6301.3|6297.3|1223
1620111600000|2021-05-04 07:00:00|6311.9|6310.9|6321.7|6320.7|6345.4|6344.4|6310.4|6309.4|11831
1620115200000|2021-05-04 08:00:00|6321.9|6320.9|6325.2|6324.2|6326.7|6325.7|6311.9|6310.9|4151
1620118800000|2021-05-04 09:00:00|6324.2|6323.2|6333.4|6332.4|6334.7|6333.7|6314.9|6313.9|2639
1620122400000|2021-05-04 10:00:00|6333.2|6332.2|6354.2|6353.2|6354.9|6353.9|6333.2|6332.2|3864
1620126000000|2021-05-04 11:00:00|6354.4|6353.4|6306.9|6305.9|6357.7|6356.7|6302.7|6301.7|8748
1620129600000|2021-05-04 12:00:00|6306.7|6305.7|6276.7|6275.7|6308.7|6307.7|6276.7|6275.7|6990
1620133200000|2021-05-04 13:00:00|6276.4|6275.4|6264.9|6263.9|6302.2|6301.2|6258.7|6257.7|9722
1620136800000|2021-05-04 14:00:00|6264.4|6263.4|6256.2|6255.2|6274.7|6273.7|6247.7|6246.7|9731
1620140400000|2021-05-04 15:00:00|6255.9|6254.9|6228.2|6226.2|6264.4|6263.4|6224.2|6222.2|14613
1620144000000|2021-05-04 16:00:00|6228|6226|6233|6231|6244.5|6242.5|6227.5|6225.5|1921
1620147600000|2021-05-04 17:00:00|6232.7|6230.7|6241|6239|6247.7|6245.7|6230.5|6228.5|1225
1620151200000|2021-05-04 18:00:00|6241.2|6239.2|6248.5|6246.5|6251.5|6249.5|6239.2|6237.2|1026
1620154800000|2021-05-04 19:00:00|6248.2|6246.2|6256.2|6254.2|6256.7|6254.7|6243.2|6241.2|1109
1620158400000|2021-05-04 20:00:00|6256|6252|6254.6|6250.6|6259.6|6255.6|6249.3|6245.3|0
1620162000000|2021-05-04 21:00:00|6254.5|6250.5|6254.8|6250.8|6255.6|6251.6|6253.8|6249.8|0
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6252.3|6248.3|6255.7|6251.7|6249.4|6245.4|0
1620169200000|2021-05-04 23:00:00|6252.4|6248.4|6254.5|6251.5|6254.5|6251.5|6250.5|6247|0
1620172800000|2021-05-05 00:00:00|6254.6|6251.6|6268|6265|6273|6270|6253.9|6250.9|0
1620176400000|2021-05-05 01:00:00|6268.7|6265.7|6276.1|6273.1|6277.7|6274.7|6268|6265|0
1620180000000|2021-05-05 02:00:00|6276.2|6273.2|6274.6|6271.6|6279.1|6276.1|6270.1|6267.1|0
1620183600000|2021-05-05 03:00:00|6274.7|6271.7|6273|6270|6276.1|6273.1|6271.5|6268.5|0
1620187200000|2021-05-05 04:00:00|6272.5|6269.5|6274.5|6271.5|6276|6273|6270|6267|0
1620190800000|2021-05-05 05:00:00|6275|6272|6271.9|6268.9|6277.4|6274.4|6259.2|6256.2|0
1620194400000|2021-05-05 06:00:00|6271.6|6268.6|6275.7|6273.7|6282.5|6280.5|6270.7|6267|2548
1620198000000|2021-05-05 07:00:00|6275|6274|6306.5|6305.5|6313.8|6312.8|6273.5|6272.5|10878
1620201600000|2021-05-05 08:00:00|6306.8|6305.8|6312.3|6311.3|6320|6319|6299|6298|6021
1620205200000|2021-05-05 09:00:00|6312.5|6311.5|6307.8|6306.8|6318.8|6317.8|6307.3|6306.3|8456
1620208800000|2021-05-05 10:00:00|6308|6307|6299.5|6298.5|6311.8|6310.8|6298.8|6297.8|6858
1620212400000|2021-05-05 11:00:00|6299.8|6298.8|6308.8|6307.8|6310.3|6309.3|6297.5|6296.5|2524
1620216000000|2021-05-05 12:00:00|6309.3|6308.3|6318.8|6317.8|6320.3|6319.3|6308.3|6307.3|2892
1620219600000|2021-05-05 13:00:00|6319.3|6318.3|6331.8|6330.8|6335.8|6334.8|6317.3|6316.3|6581
1620223200000|2021-05-05 14:00:00|6332|6331|6321.7|6320.7|6334.8|6333.8|6316.7|6315.7|8004
1620226800000|2021-05-05 15:00:00|6322|6321|6345.3|6343.3|6346.6|6344.6|6318.7|6317.7|13942
1620230400000|2021-05-05 16:00:00|6345.6|6343.6|6340.8|6338.8|6348.1|6346.1|6340.1|6338.1|1630
1620234000000|2021-05-05 17:00:00|6341.1|6339.1|6345.3|6343.3|6346.1|6344.1|6339.1|6337.1|535
1620237600000|2021-05-05 18:00:00|6345.6|6343.6|6346.1|6344.1|6349.6|6347.6|6342.6|6340.6|706
1620241200000|2021-05-05 19:00:00|6345.8|6343.8|6343.6|6341.6|6346.1|6344.1|6332.1|6330.1|1369
1620244800000|2021-05-05 20:00:00|6345.2|6341.2|6341.7|6337.7|6349.1|6345.1|6340.1|6336.1|0
1620248400000|2021-05-05 21:00:00|6342|6338|6341.5|6337.5|6342|6338|6339.3|6335.3|0
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6337.8|6333.8|6345|6341|6337.4|6333.4|0
1620255600000|2021-05-05 23:00:00|6337.9|6333.9|6344.3|6341.3|6345.1|6342.1|6337.8|6333.8|0
1620259200000|2021-05-06 00:00:00|6344|6341|6346.4|6343.4|6348.2|6345.2|6339|6336|0
1620262800000|2021-05-06 01:00:00|6346.9|6343.9|6352.2|6349.2|6354|6351|6346.3|6343.3|0
1620266400000|2021-05-06 02:00:00|6352.7|6349.7|6335.1|6332.1|6353.6|6350.6|6333.3|6330.3|0
1620270000000|2021-05-06 03:00:00|6335.2|6332.2|6336.3|6333.3|6339.9|6336.9|6333.6|6330.6|0
1620273600000|2021-05-06 04:00:00|6336.4|6333.4|6336.1|6333.1|6339|6336|6331.4|6328.4|0
1620277200000|2021-05-06 05:00:00|6336.6|6333.6|6352.7|6349.7|6354.1|6351.1|6336.6|6333.6|0
1620280800000|2021-05-06 06:00:00|6352.3|6349.3|6350.1|6348.1|6353.6|6351.6|6340.1|6338.1|1656
1620284400000|2021-05-06 07:00:00|6349.6|6348.6|6355.1|6354.1|6380.3|6379.3|6345.8|6344.8|12265
1620288000000|2021-05-06 08:00:00|6355.3|6354.3|6342.6|6341.6|6370.1|6369.1|6339.6|6338.6|6488
1620291600000|2021-05-06 09:00:00|6342.3|6341.3|6333.3|6332.3|6350.8|6349.8|6320.6|6319.6|5590
1620295200000|2021-05-06 10:00:00|6333.1|6332.1|6335.1|6334.1|6345.1|6344.1|6329.6|6328.6|4040
1620298800000|2021-05-06 11:00:00|6334.1|6333.1|6339.2|6338.2|6344.8|6343.8|6331.6|6330.6|2480
1620302400000|2021-05-06 12:00:00|6339.5|6338.5|6335.5|6334.5|6344.5|6343.5|6326.7|6325.7|3723
1620306000000|2021-05-06 13:00:00|6335|6334|6330|6329|6347.5|6346.5|6329.7|6328.7|5288
1620309600000|2021-05-06 14:00:00|6329|6328|6340.7|6339.7|6345.5|6344.5|6321.5|6320.5|8729
1620313200000|2021-05-06 15:00:00|6341|6340|6352.3|6350.3|6356.1|6354.1|6335.7|6334.7|17005
1620316800000|2021-05-06 16:00:00|6352.6|6350.6|6354.8|6352.8|6358.8|6356.8|6345.6|6343.6|1664
1620320400000|2021-05-06 17:00:00|6354.3|6352.3|6349.6|6347.6|6357.6|6355.6|6348.3|6346.3|913
1620324000000|2021-05-06 18:00:00|6349.8|6347.8|6354.1|6352.1|6356.3|6354.3|6344.8|6342.8|957
1620327600000|2021-05-06 19:00:00|6354.3|6352.3|6375.3|6373.3|6376.8|6374.8|6349.1|6347.1|1745
1620331200000|2021-05-06 20:00:00|6376.2|6372.2|6375.8|6371.8|6377.9|6373.9|6371.8|6367.8|0
1620334800000|2021-05-06 21:00:00|6375.7|6371.7|6375.7|6371.7|6375.9|6371.9|6374.5|6370.5|0
1620338400000|2021-05-06 22:00:00|6376|6372|6372.1|6368.1|6378.4|6374.4|6371.6|6367.6|0
1620342000000|2021-05-06 23:00:00|6372.4|6368.4|6371.1|6368.1|6373.7|6369.7|6369.5|6366.5|0
1620345600000|2021-05-07 00:00:00|6370.8|6367.8|6376.1|6373.1|6376.1|6373.1|6362.5|6359.5|0
1620349200000|2021-05-07 01:00:00|6376.6|6373.6|6380.9|6377.9|6382.5|6379.5|6374.6|6371.6|0
1620352800000|2021-05-07 02:00:00|6381|6378|6378.7|6375.7|6383.9|6380.9|6377.1|6374.1|0
1620356400000|2021-05-07 03:00:00|6378.8|6375.8|6378.7|6375.7|6380.2|6377.2|6377.1|6374.1|0
1620360000000|2021-05-07 04:00:00|6378.1|6375.1|6381.5|6378.5|6381.6|6378.6|6377.1|6374.1|0
1620363600000|2021-05-07 05:00:00|6381|6378|6380.2|6377.2|6381.4|6378.4|6375.6|6372.6|0
1620367200000|2021-05-07 06:00:00|6380.1|6377.1|6389.6|6387.6|6389.6|6387.6|6374.8|6372.8|2047
1620370800000|2021-05-07 07:00:00|6388.1|6387.1|6355.2|6354.2|6391.8|6390.8|6355.2|6354.2|9829
1620374400000|2021-05-07 08:00:00|6355.4|6354.4|6360.7|6359.7|6360.7|6359.7|6350.2|6349.2|3230
1620378000000|2021-05-07 09:00:00|6361.2|6360.2|6362.7|6361.7|6367.2|6366.2|6355.9|6354.9|3874
1620381600000|2021-05-07 10:00:00|6363.2|6362.2|6374.2|6373.2|6380.2|6379.2|6362.7|6361.7|3063
1620385200000|2021-05-07 11:00:00|6373.9|6372.9|6371.7|6370.7|6376.2|6375.2|6367.7|6366.7|1941
1620388800000|2021-05-07 12:00:00|6371.2|6370.2|6358.2|6357.2|6373.4|6372.4|6342.2|6341.2|7575
1620392400000|2021-05-07 13:00:00|6357.9|6356.9|6373.9|6372.9|6373.9|6372.9|6346.4|6345.4|7040
1620396000000|2021-05-07 14:00:00|6373.7|6372.7|6378.9|6377.9|6380.9|6379.9|6366.4|6365.4|6076
1620399600000|2021-05-07 15:00:00|6378.7|6377.7|6372.2|6370.2|6378.9|6377.9|6363.5|6361.5|13572
1620403200000|2021-05-07 16:00:00|6372.5|6370.5|6372.5|6370.5|6374.5|6372.5|6366|6364|1463
1620406800000|2021-05-07 17:00:00|6372.7|6370.7|6371|6369|6373.5|6371.5|6368|6366|567
1620410400000|2021-05-07 18:00:00|6370.7|6368.7|6373.5|6371.5|6375.5|6373.5|6367.5|6365.5|790
1620414000000|2021-05-07 19:00:00|6373|6371|6381|6379|6381|6379|6372|6370|1131
1620417600000|2021-05-07 20:00:00|6381.2|6377.2|6382.2|6378.2|6386.4|6382.4|6379.4|6375.4|3
1620597600000|2021-05-09 22:00:00|6383.6|6379.6|6383.3|6379.3|6387.5|6383.5|6381.7|6377.7|0
1620601200000|2021-05-09 23:00:00|6383.2|6379.2|6386.7|6383.7|6388.5|6385.5|6382.7|6378.7|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6393.2|6390.2|6396.2|6393.2|6385|6382|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6397.5|6394.5|6401.2|6398.2|6391.6|6388.6|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6392.1|6389.1|6399|6396|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6388|6385|6393.6|6390.6|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6385.4|6382.4|6388.4|6385.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6393.8|6390.8|6393.8|6390.8|6384.9|6381.9|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6400|6398|6400.5|6398.5|6386.2|6384.2|2274
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6375.3|6374.3|6399.5|6398.5|6365.5|6364.5|9183
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6371.8|6370.8|6382.8|6381.8|6370.1|6369.1|3598
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6369.1|6368.1|6377.8|6376.8|6367.6|6366.6|6441
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6370.1|6369.1|6376.6|6375.6|6367.6|6366.6|5574
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.4|6369.4|6374.6|6373.6|6368.1|6367.1|2650
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6377.2|6376.2|6383.7|6382.7|6369.2|6368.2|4425
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6379.7|6378.7|6384.2|6383.2|6372.9|6371.9|5407
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.8|6374.8|6380.3|6379.3|6369.1|6368.1|4429
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6382.1|6380.1|6388.6|6386.6|6374.1|6373.1|6521
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6378.6|6376.6|6385.1|6383.1|6378.1|6376.1|1364
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6374.8|6372.8|6379.6|6377.6|6374.6|6372.6|568
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6355.8|6353.8|6375.6|6373.6|6351.1|6349.1|1994
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6349.6|6347.6|6358.8|6356.8|6345.1|6343.1|1119
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6339.7|6335.7|6353.8|6349.8|6334.8|6330.8|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6355.9|6351.9|6357.9|6353.9|6339.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359.6|6355.6|6360.3|6356.3|6350.2|6346.2|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6352.5|6349.5|6359.9|6355.9|6350.8|6347.8|0
1620691200000|2021-05-11 00:00:00|6352.4|6349.4|6315.7|6312.7|6353.6|6350.6|6311.9|6308.9|0
1620694800000|2021-05-11 01:00:00|6315.6|6312.6|6313.2|6310.2|6328.1|6325.1|6306.8|6303.8|0
1620698400000|2021-05-11 02:00:00|6313.3|6310.3|6310.8|6307.8|6316.9|6313.9|6305.1|6302.1|0
1620702000000|2021-05-11 03:00:00|6311.1|6308.1|6315.1|6312.1|6322.4|6319.4|6307|6304|0
1620705600000|2021-05-11 04:00:00|6315.6|6312.6|6310.3|6307.3|6318.7|6315.7|6308.5|6305.5|0
1620709200000|2021-05-11 05:00:00|6310.9|6307.9|6317.7|6314.7|6326.8|6323.8|6310.3|6307.3|0
1620712800000|2021-05-11 06:00:00|6317.6|6314.6|6314.1|6312.1|6322.6|6320.6|6301.1|6299.1|3232
1620716400000|2021-05-11 07:00:00|6313.6|6312.6|6283.4|6282.4|6325.1|6324.1|6260.9|6259.9|16491
1620720000000|2021-05-11 08:00:00|6283.9|6282.9|6259.6|6258.6|6284.9|6283.9|6258.9|6257.9|6969
1620723600000|2021-05-11 09:00:00|6259.4|6258.4|6265.4|6264.4|6277.4|6276.4|6259.4|6258.4|4943
1620727200000|2021-05-11 10:00:00|6265.6|6264.6|6250.4|6249.4|6268.4|6267.4|6242.4|6241.4|7273
1620730800000|2021-05-11 11:00:00|6250.1|6249.1|6254.9|6253.9|6263.7|6262.7|6248.9|6247.9|3808
1620734400000|2021-05-11 12:00:00|6255.2|6254.2|6240.2|6239.2|6258.4|6257.4|6236.4|6235.4|5864
1620738000000|2021-05-11 13:00:00|6240.4|6239.4|6273.2|6272.2|6273.2|6272.2|6234.7|6233.7|8871
1620741600000|2021-05-11 14:00:00|6273.4|6272.4|6239.9|6238.9|6275.7|6274.7|6225.9|6224.9|11139
1620745200000|2021-05-11 15:00:00|6239.6|6238.6|6263.9|6261.9|6266.4|6264.4|6230.4|6229.4|15837
1620748800000|2021-05-11 16:00:00|6263.6|6261.6|6249.4|6247.4|6266.4|6264.4|6243.9|6241.9|1159
1620752400000|2021-05-11 17:00:00|6249.6|6247.6|6268.9|6266.9|6272.4|6270.4|6248.4|6246.4|1094
1620756000000|2021-05-11 18:00:00|6268.6|6266.6|6268.9|6266.9|6274.4|6272.4|6259.6|6257.6|667
1620759600000|2021-05-11 19:00:00|6268.6|6266.6|6266.1|6264.1|6275.6|6273.6|6257.9|6255.9|1114
1620763200000|2021-05-11 20:00:00|6270.2|6266.2|6258.6|6254.6|6273.1|6269.1|6254.8|6250.8|0
1620766800000|2021-05-11 21:00:00|6258.4|6254.4|6258.1|6254.1|6259|6255|6257|6253|0
1620770400000|2021-05-11 22:00:00|6258.2|6254.2|6260.4|6256.4|6262.7|6258.7|6256.5|6252.5|0
1620774000000|2021-05-11 23:00:00|6260.6|6256.6|6266.8|6263.8|6266.8|6263.8|6254.7|6250.7|0
1620777600000|2021-05-12 00:00:00|6266.9|6263.9|6241.3|6238.3|6280.8|6277.8|6234.8|6231.8|0
1620781200000|2021-05-12 01:00:00|6241.2|6238.2|6242.2|6239.2|6253.9|6250.9|6235.3|6232.3|0
1620784800000|2021-05-12 02:00:00|6242.1|6239.1|6248.6|6245.6|6256|6253|6240.7|6237.7|0
1620788400000|2021-05-12 03:00:00|6248.7|6245.7|6218.6|6215.6|6252|6249|6216.8|6213.8|0
1620792000000|2021-05-12 04:00:00|6218.7|6215.7|6227.3|6224.3|6227.3|6224.3|6211.6|6208.6|0
1620795600000|2021-05-12 05:00:00|6227.2|6224.2|6227.1|6224.1|6245.6|6242.6|6227.1|6224.1|0
1620799200000|2021-05-12 06:00:00|6227.8|6224.8|6255.6|6253.6|6255.6|6253.6|6216.4|6214.4|2827
1620802800000|2021-05-12 07:00:00|6255.1|6254.1|6278.1|6277.1|6289.1|6288.1|6252.4|6251.4|10528
1620806400000|2021-05-12 08:00:00|6277.6|6276.6|6267.1|6266.1|6284.3|6283.3|6256.6|6255.6|4763
1620810000000|2021-05-12 09:00:00|6267.6|6266.6|6266.6|6265.6|6280.1|6279.1|6258.3|6257.3|3825
1620813600000|2021-05-12 10:00:00|6266.8|6265.8|6259.3|6258.3|6283.6|6282.6|6258.3|6257.3|3616
1620817200000|2021-05-12 11:00:00|6259.8|6258.8|6264.9|6263.9|6268.6|6267.6|6258.1|6257.1|3490
1620820800000|2021-05-12 12:00:00|6264.4|6263.4|6269.9|6268.9|6271.9|6270.9|6227.1|6226.1|8160
1620824400000|2021-05-12 13:00:00|6270.4|6269.4|6279.6|6278.6|6292.9|6291.9|6257.4|6256.4|10133
1620828000000|2021-05-12 14:00:00|6279.4|6278.4|6288.4|6287.4|6300.4|6299.4|6273.4|6272.4|7937
1620831600000|2021-05-12 15:00:00|6288.1|6287.1|6265.6|6263.6|6294.9|6293.9|6264.4|6262.4|17515
1620835200000|2021-05-12 16:00:00|6265.1|6263.1|6263.4|6261.4|6270.9|6268.9|6254.4|6252.4|2995
1620838800000|2021-05-12 17:00:00|6263.1|6261.1|6264.1|6262.1|6272.1|6270.1|6257.4|6255.4|1313
1620842400000|2021-05-12 18:00:00|6263.9|6261.9|6261.6|6259.6|6268.4|6266.4|6251.9|6249.9|1180
1620846000000|2021-05-12 19:00:00|6261.4|6259.4|6249.1|6247.1|6261.6|6259.6|6236.4|6234.4|1909
1620849600000|2021-05-12 20:00:00|6249.6|6245.6|6241|6237|6258.5|6254.5|6239.5|6235.5|0
1620853200000|2021-05-12 21:00:00|6241.4|6237.4|6244.3|6240.3|6245|6241|6239.9|6235.9|0
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6257.5|6253.5|6262.1|6258.1|6244.2|6240.2|0
1620860400000|2021-05-12 23:00:00|6257.4|6253.4|6259.9|6256.9|6261.6|6257.6|6254.3|6251.1|0
1620864000000|2021-05-13 00:00:00|6259.7|6256.7|6253.1|6250.1|6262.7|6259.7|6241.6|6238.6|0
1620867600000|2021-05-13 01:00:00|6251.7|6248.7|6258.2|6255.2|6259.9|6256.9|6245.4|6242.4|0
1620871200000|2021-05-13 02:00:00|6257.7|6254.7|6255.5|6252.5|6258.5|6255.5|6249|6246|0
1620874800000|2021-05-13 03:00:00|6255.6|6252.6|6250.9|6247.9|6260.2|6257.2|6247.9|6244.9|0
1620878400000|2021-05-13 04:00:00|6250.6|6247.6|6248.6|6245.6|6254|6251|6243.9|6240.9|0
1620882000000|2021-05-13 05:00:00|6247.1|6244.1|6230.3|6227.3|6249.7|6246.7|6225.9|6222.9|0
1620885600000|2021-05-13 06:00:00|6229.7|6226.7|6226.4|6224.4|6238.1|6236.1|6221.4|6219.4|2275
1620889200000|2021-05-13 07:00:00|6224.1|6223.1|6174.1|6173.1|6226.1|6225.1|6168.6|6167.6|13200
1620892800000|2021-05-13 08:00:00|6173.6|6172.6|6173.4|6172.4|6175.9|6174.9|6150.4|6149.4|9271
1620896400000|2021-05-13 09:00:00|6173.6|6172.6|6197.4|6196.4|6202.9|6201.9|6173.6|6172.6|8165
1620900000000|2021-05-13 10:00:00|6198.1|6197.1|6214.1|6213.1|6215.9|6214.9|6185.6|6184.6|4183
1620903600000|2021-05-13 11:00:00|6213.6|6212.6|6230.3|6229.3|6233.3|6232.3|6212.1|6211.1|9794
1620907200000|2021-05-13 12:00:00|6230.5|6229.5|6258.3|6257.3|6261.8|6260.8|6229.3|6228.3|7367
1620910800000|2021-05-13 13:00:00|6258.5|6257.5|6283.5|6282.5|6288.5|6287.5|6257.3|6256.3|12731
1620914400000|2021-05-13 14:00:00|6284|6283|6299.3|6298.3|6303.6|6302.6|6282.3|6281.3|8466
1620918000000|2021-05-13 15:00:00|6300.1|6299.1|6289.4|6287.4|6304.6|6303.6|6285.2|6283.2|13790
1620921600000|2021-05-13 16:00:00|6290.2|6288.2|6295.2|6293.2|6303.7|6301.7|6288.2|6286.2|1882
1620925200000|2021-05-13 17:00:00|6295.4|6293.4|6288.2|6286.2|6301.7|6299.7|6279.2|6277.2|1642
1620928800000|2021-05-13 18:00:00|6287.9|6285.9|6306.4|6304.4|6312.9|6310.9|6287.7|6285.7|1303
1620932400000|2021-05-13 19:00:00|6306.9|6304.9|6309.4|6307.4|6319.9|6317.9|6306.2|6304.2|1537
1620936000000|2021-05-13 20:00:00|6310.5|6306.5|6316.1|6312.1|6317|6313|6303.7|6299.7|0
1620939600000|2021-05-13 21:00:00|6315.7|6311.7|6316.3|6312.3|6317.4|6313.4|6314.6|6310.6|0
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6314.5|6310.5|6318|6314|6312.1|6308.1|0
1620946800000|2021-05-13 23:00:00|6314.6|6310.6|6320|6317|6321.8|6318.8|6308.7|6305.7|0
1620950400000|2021-05-14 00:00:00|6319.8|6316.8|6325.7|6322.7|6327.2|6324.2|6311.7|6308.7|0
1620954000000|2021-05-14 01:00:00|6326.5|6323.5|6316|6313|6329.6|6326.6|6308.1|6305.1|0
1620957600000|2021-05-14 02:00:00|6315.9|6312.9|6321.3|6318.3|6321.8|6318.8|6309.9|6306.9|0
1620961200000|2021-05-14 03:00:00|6321.4|6318.4|6332|6329|6337.1|6334.1|6321.4|6318.4|0
1620964800000|2021-05-14 04:00:00|6332.1|6329.1|6329.3|6326.3|6337.9|6334.9|6326.6|6323.6|0
1620968400000|2021-05-14 05:00:00|6329.4|6326.4|6332.9|6329.9|6337.2|6334.2|6326|6323|0
1620972000000|2021-05-14 06:00:00|6331.7|6328.7|6340.2|6338.2|6342.7|6340.7|6322.2|6320.2|2688
1620975600000|2021-05-14 07:00:00|6340.4|6338.4|6306.5|6305.5|6340.4|6338.9|6301|6300|9361
1620979200000|2021-05-14 08:00:00|6306.8|6305.8|6321.3|6320.3|6327|6326|6304.5|6303.5|3011
1620982800000|2021-05-14 09:00:00|6320.8|6319.8|6334|6333|6336.8|6335.8|6320.8|6319.8|5425
1620986400000|2021-05-14 10:00:00|6334.3|6333.3|6334.5|6333.5|6341.3|6340.3|6327.3|6326.3|2833
1620990000000|2021-05-14 11:00:00|6334.3|6333.3|6347.9|6346.9|6348.7|6347.7|6333|6332|2301
1620993600000|2021-05-14 12:00:00|6347.7|6346.7|6357.7|6356.7|6360.2|6359.2|6345.4|6344.4|3509
1620997200000|2021-05-14 13:00:00|6357.9|6356.9|6369.7|6368.7|6372.2|6371.2|6355.9|6354.9|5535
1621000800000|2021-05-14 14:00:00|6369.9|6368.9|6373.4|6372.4|6374.2|6373.2|6358.7|6357.7|6284
1621004400000|2021-05-14 15:00:00|6373.2|6372.2|6380.7|6378.7|6387|6385|6368.4|6367.4|12763
1621008000000|2021-05-14 16:00:00|6381|6379|6392|6390|6393|6391|6380|6378|2129
1621011600000|2021-05-14 17:00:00|6391.5|6389.5|6395|6393|6397|6395|6389.5|6387.5|3030
1621015200000|2021-05-14 18:00:00|6395.2|6393.2|6408.5|6406.5|6410.2|6408.2|6394.2|6392.2|975
1621018800000|2021-05-14 19:00:00|6408.7|6406.7|6416.7|6414.7|6420.5|6418.5|6403.5|6401.5|1812
1621022400000|2021-05-14 20:00:00|6417.4|6413.4|6419.9|6415.9|6428|6424|6417.3|6413.3|0
1621202400000|2021-05-16 22:00:00|6416.8|6412.8|6414.2|6410.2|6425.7|6421.7|6413.9|6409.9|0
1621206000000|2021-05-16 23:00:00|6414.3|6410.3|6409.6|6406.6|6417.8|6413.8|6408.2|6405.2|0
1621209600000|2021-05-17 00:00:00|6409.7|6406.7|6390.8|6387.8|6410.9|6407.9|6384.6|6381.6|0
1621213200000|2021-05-17 01:00:00|6391.4|6388.4|6394.1|6391.1|6403.4|6400.4|6389.1|6386.1|0
1621216800000|2021-05-17 02:00:00|6394.2|6391.2|6396.7|6393.7|6400.4|6397.4|6385.9|6382.9|0
1621220400000|2021-05-17 03:00:00|6396.9|6393.9|6390.1|6387.1|6398.4|6395.4|6385.4|6382.4|0
1621224000000|2021-05-17 04:00:00|6390.4|6387.4|6399.2|6396.2|6402.4|6399.4|6388.5|6385.5|0
1621227600000|2021-05-17 05:00:00|6399.1|6396.1|6397.5|6394.5|6405.9|6402.9|6397.2|6394.2|0
1621231200000|2021-05-17 06:00:00|6396.4|6393.4|6402.7|6400.7|6408|6406|6392.7|6390.7|2347
1621234800000|2021-05-17 07:00:00|6402|6401|6375.3|6374.3|6412|6411|6366.5|6365.5|10875
1621238400000|2021-05-17 08:00:00|6375.5|6374.5|6378|6377|6384.5|6383.5|6372.8|6371.8|18983
1621242000000|2021-05-17 09:00:00|6377.8|6376.8|6368|6367|6378.5|6377.5|6366.5|6365.5|17524
1621245600000|2021-05-17 10:00:00|6367.8|6366.8|6356.5|6355.5|6368.8|6367.8|6355.8|6354.8|11962
1621249200000|2021-05-17 11:00:00|6356.8|6355.8|6353.9|6352.9|6364.8|6363.8|6349.4|6348.4|11873
1621252800000|2021-05-17 12:00:00|6353.7|6352.7|6365.9|6364.9|6367.4|6366.4|6351.7|6350.7|6977
1621256400000|2021-05-17 13:00:00|6365.7|6364.7|6366.2|6365.2|6378.4|6377.4|6359.9|6358.9|7108
1621260000000|2021-05-17 14:00:00|6364.9|6363.9|6374.1|6373.1|6379.3|6378.3|6361.7|6360.7|24409
1621263600000|2021-05-17 15:00:00|6373.6|6372.6|6361|6359|6374.6|6373.6|6357.5|6355.5|18117
1621267200000|2021-05-17 16:00:00|6360.7|6358.7|6366.2|6364.2|6371.2|6369.2|6359.5|6357.5|1061
1621270800000|2021-05-17 17:00:00|6366|6364|6363|6361|6370|6368|6357.7|6355.7|536
1621274400000|2021-05-17 18:00:00|6363.2|6361.2|6376.5|6374.5|6377|6375|6361.7|6359.7|389
1621278000000|2021-05-17 19:00:00|6377|6375|6381.5|6379.5|6384.7|6382.7|6374.2|6372.2|1339
1621281600000|2021-05-17 20:00:00|6383|6379|6386.2|6382.2|6388.6|6384.6|6380.3|6376.3|0
1621285200000|2021-05-17 21:00:00|6386.1|6382.1|6385.8|6381.8|6386.9|6382.9|6385.1|6381.1|0
1621288800000|2021-05-17 22:00:00|6385.6|6381.6|6381.5|6377.5|6387.8|6383.8|6381.5|6377.5|0
1621292400000|2021-05-17 23:00:00|6381.6|6377.6|6392.9|6389.9|6393.6|6390.6|6381.5|6377.5|0
1621296000000|2021-05-18 00:00:00|6392.6|6389.6|6400|6397|6401.4|6398.4|6387.2|6384.2|0
1621299600000|2021-05-18 01:00:00|6400.5|6397.5|6408.5|6405.5|6410|6407|6398.3|6395.3|0
1621303200000|2021-05-18 02:00:00|6408.4|6405.4|6406.6|6403.6|6410|6407|6403.4|6400.4|0
1621306800000|2021-05-18 03:00:00|6406.7|6403.7|6409.3|6406.3|6410.7|6407.7|6406.5|6403.5|0
1621310400000|2021-05-18 04:00:00|6409.2|6406.2|6407.2|6404.2|6410.5|6407.5|6404|6401|0
1621314000000|2021-05-18 05:00:00|6407.1|6404.1|6410.7|6407.7|6410.7|6407.7|6404|6401|0
1621317600000|2021-05-18 06:00:00|6410.4|6407.4|6407.2|6405.2|6420.2|6418.2|6405.5|6403.5|4001
1621321200000|2021-05-18 07:00:00|6406.7|6405.7|6397.7|6396.7|6413.7|6412.7|6392.4|6391.4|25203
1621324800000|2021-05-18 08:00:00|6398.4|6397.4|6382.9|6381.9|6398.7|6397.7|6382.2|6381.2|54595
1621328400000|2021-05-18 09:00:00|6383.2|6382.2|6378.2|6377.2|6389.2|6388.2|6375.7|6374.7|18881
1621332000000|2021-05-18 10:00:00|6377.9|6376.9|6383.4|6382.4|6386.9|6385.9|6376.9|6375.9|6385
1621335600000|2021-05-18 11:00:00|6383.2|6382.2|6370.2|6369.2|6386.7|6385.7|6369.2|6368.2|17661
1621339200000|2021-05-18 12:00:00|6370|6369|6365.7|6364.7|6376|6375|6363|6362|11072
1621342800000|2021-05-18 13:00:00|6365.5|6364.5|6352.2|6351.2|6366|6365|6350.7|6349.7|10638
1621346400000|2021-05-18 14:00:00|6351.7|6350.7|6362.1|6361.1|6367.6|6366.6|6342.5|6341.5|20683
1621350000000|2021-05-18 15:00:00|6361.8|6360.8|6354.8|6352.8|6372.6|6371.6|6352.8|6350.8|25974
1621353600000|2021-05-18 16:00:00|6354.6|6352.6|6353.8|6351.8|6358.1|6356.1|6349.6|6347.6|1185
1621357200000|2021-05-18 17:00:00|6354.1|6352.1|6351.6|6349.6|6360.6|6358.6|6350.3|6348.3|1376
1621360800000|2021-05-18 18:00:00|6351.8|6349.8|6344.1|6342.1|6354.1|6352.1|6336.1|6334.1|740
1621364400000|2021-05-18 19:00:00|6343.8|6341.8|6330.1|6328.1|6353.1|6351.1|6327.8|6325.8|1883
1621368000000|2021-05-18 20:00:00|6332.1|6328|6320.9|6316.9|6337.3|6333.3|6317.6|6313.6|0
1621371600000|2021-05-18 21:00:00|6321|6317|6321.1|6317.1|6321.9|6317.9|6319.8|6315.8|0
1621375200000|2021-05-18 22:00:00|6320.9|6316.9|6328.3|6324.3|6333.6|6329.6|6320.5|6316.5|0
1621378800000|2021-05-18 23:00:00|6328.5|6324.5|6316.1|6313.1|6335.8|6331.8|6316.1|6313.1|0
1621382400000|2021-05-19 00:00:00|6316.2|6313.2|6326.2|6323.2|6330.8|6327.8|6310.1|6307.1|0
1621386000000|2021-05-19 01:00:00|6326.1|6323.1|6320.6|6317.6|6338.5|6335.5|6317.4|6314.4|0
1621389600000|2021-05-19 02:00:00|6320.5|6317.5|6309.4|6306.4|6320.5|6317.5|6307.6|6304.6|0
1621393200000|2021-05-19 03:00:00|6309.2|6306.2|6313.1|6310.1|6315.4|6312.4|6307.8|6304.8|0
1621396800000|2021-05-19 04:00:00|6313|6310|6306.7|6303.7|6316.2|6313.2|6301.7|6298.7|0
1621400400000|2021-05-19 05:00:00|6306.6|6303.6|6306.6|6303.6|6310.6|6307.6|6304.2|6301.2|0
1621404000000|2021-05-19 06:00:00|6306.5|6303.5|6307.1|6305.1|6320.8|6318.8|6298.1|6296.1|2676
1621407600000|2021-05-19 07:00:00|6306.6|6305.6|6293|6292|6309.8|6308.8|6272.6|6271.6|28794
1621411200000|2021-05-19 08:00:00|6293.3|6292.3|6275.8|6274.8|6302.5|6301.5|6268.5|6267.5|20469
1621414800000|2021-05-19 09:00:00|6276.3|6275.3|6291.3|6290.3|6311.5|6310.5|6275.8|6274.8|8665
1621418400000|2021-05-19 10:00:00|6291.5|6290.5|6290.3|6289.3|6295.5|6294.5|6282.8|6281.8|3252
1621422000000|2021-05-19 11:00:00|6289.5|6288.5|6249.5|6248.5|6289.8|6288.8|6248.3|6247.3|11494
1621425600000|2021-05-19 12:00:00|6249.3|6248.3|6227.8|6226.8|6261.8|6260.8|6226.8|6225.8|14959
1621429200000|2021-05-19 13:00:00|6227.3|6226.3|6227.5|6226.5|6239|6238|6215.5|6214.5|16533
1621432800000|2021-05-19 14:00:00|6226.8|6225.8|6250|6249|6254|6253|6192.5|6191.5|18657
1621436400000|2021-05-19 15:00:00|6250.3|6249.3|6271|6269|6272|6271|6248.8|6247.8|18910
1621440000000|2021-05-19 16:00:00|6270.8|6268.8|6277.8|6275.8|6279|6277|6264.5|6262.5|8981
1621443600000|2021-05-19 17:00:00|6278|6276|6277|6275|6289.8|6287.8|6271.8|6269.8|1968
1621447200000|2021-05-19 18:00:00|6277.3|6275.3|6263.5|6261.5|6287.5|6285.5|6260.5|6258.5|2278
1621450800000|2021-05-19 19:00:00|6263.8|6261.8|6278.3|6276.3|6284.3|6282.3|6258.5|6256.5|2298
1621454400000|2021-05-19 20:00:00|6279.2|6275.2|6274.4|6270.4|6283.7|6279.7|6270.3|6266.3|0
1621458000000|2021-05-19 21:00:00|6274.5|6270.5|6275.6|6271.6|6275.7|6271.7|6274.3|6270.3|0
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6264.1|6260.1|6276.6|6272.6|6263.8|6259.8|0
1621465200000|2021-05-19 23:00:00|6264|6260|6264|6261|6266.8|6263.6|6262.6|6259.6|0
1621468800000|2021-05-20 00:00:00|6264.1|6261.1|6283.9|6280.9|6291.6|6288.6|6262.6|6259.6|0
1621472400000|2021-05-20 01:00:00|6284.5|6281.5|6286.1|6283.1|6287.9|6284.9|6271.3|6268.3|0
1621476000000|2021-05-20 02:00:00|6286.2|6283.2|6281.7|6278.7|6288|6285|6278.7|6275.7|0
1621479600000|2021-05-20 03:00:00|6281.8|6278.8|6287|6284|6291|6288|6280.1|6277.1|0
1621483200000|2021-05-20 04:00:00|6287.2|6284.2|6294.7|6291.7|6294.7|6291.7|6286.1|6283.1|0
1621486800000|2021-05-20 05:00:00|6294.6|6291.6|6299.3|6296.3|6299.3|6296.3|6290.6|6287.6|0
1621490400000|2021-05-20 06:00:00|6298.8|6295.8|6293|6291|6307|6305|6290|6288|1346
1621494000000|2021-05-20 07:00:00|6292.8|6290.8|6304|6303|6315.8|6314.8|6292.3|6290.8|6820
1621497600000|2021-05-20 08:00:00|6303.8|6302.8|6281.5|6280.5|6308.3|6307.3|6275|6274|16730
1621501200000|2021-05-20 09:00:00|6281.8|6280.8|6288|6287|6288|6287|6267.8|6266.8|7917
1621504800000|2021-05-20 10:00:00|6287.8|6286.8|6302.8|6301.8|6302.8|6301.8|6284.5|6283.5|4920
1621508400000|2021-05-20 11:00:00|6302.5|6301.5|6312.3|6311.3|6313.6|6312.6|6297.3|6296.3|4343
1621512000000|2021-05-20 12:00:00|6312.6|6311.6|6316.1|6315.1|6320.8|6319.8|6309.8|6308.8|2522
1621515600000|2021-05-20 13:00:00|6316.3|6315.3|6325.1|6324.1|6326.3|6325.3|6307.6|6306.6|4850
1621519200000|2021-05-20 14:00:00|6325.3|6324.3|6322.6|6321.6|6327.1|6326.1|6314.6|6313.6|7953
1621522800000|2021-05-20 15:00:00|6323.1|6322.1|6348.1|6346.1|6354.6|6352.6|6320.8|6319.8|8893
1621526400000|2021-05-20 16:00:00|6348.3|6346.3|6343.1|6341.1|6348.6|6346.6|6336.1|6334.1|2475
1621530000000|2021-05-20 17:00:00|6343.3|6341.3|6347.1|6345.1|6349.1|6347.1|6341.8|6339.8|465
1621533600000|2021-05-20 18:00:00|6347.3|6345.3|6355.6|6353.6|6357.1|6355.1|6346.3|6344.3|475
1621537200000|2021-05-20 19:00:00|6355.1|6353.1|6354.1|6352.1|6367.3|6365.3|6351.8|6349.8|1878
1621540800000|2021-05-20 20:00:00|6355.3|6351.3|6352.9|6348.9|6359|6355|6350.6|6346.6|0
1621544400000|2021-05-20 21:00:00|6352.8|6348.8|6352.1|6348.1|6352.9|6348.9|6351.7|6347.7|0
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6357.3|6353.3|6359|6355|6351.4|6347.4|0
1621551600000|2021-05-20 23:00:00|6357.6|6353.6|6364.1|6361.1|6365.1|6362.1|6356.1|6352.3|0
1621555200000|2021-05-21 00:00:00|6364.3|6361.3|6369.6|6366.6|6372.9|6369.9|6359.7|6356.7|0
1621558800000|2021-05-21 01:00:00|6369.7|6366.7|6357.4|6354.4|6371.3|6368.3|6357.4|6354.4|0
1621562400000|2021-05-21 02:00:00|6357.5|6354.5|6358.2|6355.2|6359.8|6356.8|6351.8|6348.8|0
1621566000000|2021-05-21 03:00:00|6359.6|6356.6|6357.9|6354.9|6361.3|6358.3|6353.6|6350.6|0
1621569600000|2021-05-21 04:00:00|6357.8|6354.8|6365.5|6362.5|6365.7|6362.7|6356.3|6353.3|0
1621573200000|2021-05-21 05:00:00|6365.6|6362.6|6359.2|6356.2|6368.8|6365.8|6359.1|6356.1|0
1621576800000|2021-05-21 06:00:00|6359.1|6356.1|6361.3|6359.3|6366.8|6364.8|6356.1|6354.1|1377
1621580400000|2021-05-21 07:00:00|6360.8|6359.8|6364.8|6363.8|6387.1|6386.1|6357.8|6356.8|11194
1621584000000|2021-05-21 08:00:00|6364.3|6363.3|6364.3|6363.3|6370.5|6369.5|6352.3|6351.3|5004
1621587600000|2021-05-21 09:00:00|6364.5|6363.5|6374.3|6373.3|6382.8|6381.8|6360.8|6359.8|4937
1621591200000|2021-05-21 10:00:00|6374.5|6373.5|6369.5|6368.5|6381.8|6380.8|6367|6366|5278
1621594800000|2021-05-21 11:00:00|6369.8|6368.8|6387.6|6386.6|6388.6|6387.6|6369.8|6368.8|2538
1621598400000|2021-05-21 12:00:00|6387.8|6386.8|6383.8|6382.8|6388.3|6387.3|6375.1|6374.1|2683
1621602000000|2021-05-21 13:00:00|6383.6|6382.6|6400.1|6399.1|6401.6|6400.6|6377.6|6376.6|4789
1621605600000|2021-05-21 14:00:00|6399.8|6398.8|6393.9|6392.9|6400.8|6399.8|6388.4|6387.4|5476
1621609200000|2021-05-21 15:00:00|6393.4|6392.4|6377.5|6375.5|6394.9|6393.9|6375.8|6373.8|8969
1621612800000|2021-05-21 16:00:00|6377.3|6375.3|6378.5|6376.5|6383|6381|6373.3|6371.3|1881
1621616400000|2021-05-21 17:00:00|6378.8|6376.8|6384.3|6382.3|6385.5|6383.5|6376.3|6374.3|658
1621620000000|2021-05-21 18:00:00|6384.5|6382.5|6391|6389|6392.3|6390.3|6382.3|6380.3|810
1621623600000|2021-05-21 19:00:00|6390.8|6388.8|6384.8|6382.8|6396.3|6394.3|6382|6380|1153
1621627200000|2021-05-21 20:00:00|6385.8|6381.8|6393.8|6389.8|6394|6390|6385.6|6381.6|0
1621807200000|2021-05-23 22:00:00|6381.3|6377.3|6382.9|6378.9|6383.9|6379.9|6373.6|6369.6|0
1621810800000|2021-05-23 23:00:00|6383|6379|6383.2|6380.2|6391.2|6388.2|6382.9|6378.9|0
1621814400000|2021-05-24 00:00:00|6383.3|6380.3|6395|6392|6397.3|6394.3|6383.2|6380.2|0
1621818000000|2021-05-24 01:00:00|6395.1|6392.1|6398.3|6395.3|6400.1|6397.1|6392.2|6389.2|0
1621821600000|2021-05-24 02:00:00|6398.4|6395.4|6390.8|6387.8|6399.8|6396.8|6384.7|6381.7|0
1621825200000|2021-05-24 03:00:00|6390.9|6387.9|6396.8|6393.8|6398.6|6395.6|6389.4|6386.4|0
1621828800000|2021-05-24 04:00:00|6396.9|6393.9|6394.1|6391.1|6397.1|6394.1|6390.9|6387.9|0
1621832400000|2021-05-24 05:00:00|6394|6391|6391.1|6388.1|6397.3|6394.3|6389.5|6386.5|0
1621836000000|2021-05-24 06:00:00|6391.6|6387.6|6396.5|6394.5|6402|6400|6386.3|6384.3|1147
1621839600000|2021-05-24 07:00:00|6396|6395|6400|6399|6409.8|6408.8|6390.3|6389.3|6128
1621843200000|2021-05-24 08:00:00|6399.5|6398.5|6388.2|6387.2|6401.5|6400.5|6387|6386|2643
1621846800000|2021-05-24 09:00:00|6388|6387|6398|6397|6399.5|6398.5|6387.5|6386.5|2846
1621850400000|2021-05-24 10:00:00|6397.7|6396.7|6390|6389|6398.7|6397.7|6390|6389|1153
1621854000000|2021-05-24 11:00:00|6389.5|6388.5|6386.7|6385.7|6391.5|6390.5|6384.5|6383.5|2004
1621857600000|2021-05-24 12:00:00|6386.5|6385.5|6390|6389|6390.2|6389.2|6383.5|6382.5|2351
1621861200000|2021-05-24 13:00:00|6389.7|6388.7|6390.5|6389.5|6395.7|6394.7|6382.7|6381.7|3335
1621864800000|2021-05-24 14:00:00|6391|6390|6402.3|6401.3|6403.8|6402.8|6388.2|6387.2|3724
1621868400000|2021-05-24 15:00:00|6402.8|6401.8|6404.3|6402.3|6410.3|6408.8|6401|6400|4984
1621872000000|2021-05-24 16:00:00|6405.1|6403.1|6403.1|6401.1|6408.6|6406.6|6402.1|6400.1|1278
1621875600000|2021-05-24 17:00:00|6403.3|6401.3|6407.6|6405.6|6408.1|6406.1|6402.6|6400.6|435
1621879200000|2021-05-24 18:00:00|6407.8|6405.8|6415.1|6413.1|6417.1|6415.1|6407.8|6405.8|315
1621882800000|2021-05-24 19:00:00|6415.3|6413.3|6405.3|6403.3|6415.8|6413.8|6403.1|6401.1|612
1621886400000|2021-05-24 20:00:00|6407.8|6405.8|6413.3|6409.3|6414|6410|6406.6|6402.6|0
1621890000000|2021-05-24 21:00:00|6413.2|6409.2|6413.4|6409.4|6413.4|6409.4|6412.2|6408.2|0
1621893600000|2021-05-24 22:00:00|6413.2|6409.2|6418.6|6414.6|6418.8|6414.8|6410.8|6406.8|0
1621897200000|2021-05-24 23:00:00|6418.7|6414.7|6415.6|6412.6|6418.9|6415.5|6414.4|6411.4|0
1621900800000|2021-05-25 00:00:00|6415.3|6412.3|6409.8|6406.8|6415.3|6412.3|6399.1|6396.1|0
1621904400000|2021-05-25 01:00:00|6409.7|6406.7|6414.8|6411.8|6417.6|6414.6|6407.4|6404.4|0
1621908000000|2021-05-25 02:00:00|6414.9|6411.9|6416.6|6413.6|6416.7|6413.7|6411.8|6408.8|0
1621911600000|2021-05-25 03:00:00|6416.7|6413.7|6415.3|6412.3|6418.3|6415.3|6415.2|6412.2|0
1621915200000|2021-05-25 04:00:00|6415.2|6412.2|6415.8|6412.8|6416.3|6413.3|6412.1|6409.1|0
1621918800000|2021-05-25 05:00:00|6415.2|6412.2|6418.7|6415.7|6422.8|6419.8|6412.9|6409.9|0
1621922400000|2021-05-25 06:00:00|6418.8|6415.8|6417.1|6415.1|6430.1|6428.1|6417.1|6414.7|1911
1621926000000|2021-05-25 07:00:00|6417.8|6416.8|6410|6409|6422.8|6421.8|6405|6404|7090
1621929600000|2021-05-25 08:00:00|6410.2|6409.2|6415.5|6414.5|6418|6417|6404.5|6403.5|3519
1621933200000|2021-05-25 09:00:00|6415.7|6414.7|6417.2|6416.2|6417.5|6416.5|6408.2|6407.2|2780
1621936800000|2021-05-25 10:00:00|6417|6416|6415|6414|6420|6419|6410|6409|1786
1621940400000|2021-05-25 11:00:00|6414.5|6413.5|6415.2|6414.2|6423|6422|6413|6412|2044
1621944000000|2021-05-25 12:00:00|6415|6414|6412.5|6411.5|6417.5|6416.5|6411.5|6410.5|1859
1621947600000|2021-05-25 13:00:00|6413|6412|6411.5|6410.5|6420.5|6419.5|6404.5|6403.5|4652
1621951200000|2021-05-25 14:00:00|6411.2|6410.2|6407.6|6406.6|6413.1|6412.1|6400.8|6399.8|4306
1621954800000|2021-05-25 15:00:00|6407.8|6406.8|6400.9|6398.9|6409.1|6408.1|6389.9|6387.9|10459
1621958400000|2021-05-25 16:00:00|6400.6|6398.6|6404.1|6402.1|6406.4|6404.4|6399.6|6397.6|949
1621962000000|2021-05-25 17:00:00|6403.9|6401.9|6400.9|6398.9|6404.1|6402.1|6396.1|6394.1|583
1621965600000|2021-05-25 18:00:00|6401.4|6399.4|6394.4|6392.4|6401.4|6399.4|6391.9|6389.9|576
1621969200000|2021-05-25 19:00:00|6393.6|6391.6|6401.6|6399.6|6402.6|6400.6|6389.4|6387.4|1141
1621972800000|2021-05-25 20:00:00|6403|6399|6406.5|6402.5|6406.8|6402.8|6401.2|6397.2|0
1621976400000|2021-05-25 21:00:00|6406.4|6402.4|6405.8|6401.8|6406.6|6402.6|6405.1|6401.1|0
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6414.6|6410.6|6415.4|6411.4|6405.1|6401.1|0
1621983600000|2021-05-25 23:00:00|6414.7|6410.7|6413.3|6410.3|6415.1|6411.1|6410.9|6407.9|0
1621987200000|2021-05-26 00:00:00|6413.2|6410.2|6421|6418|6422.6|6419.6|6411.2|6408.2|0
1621990800000|2021-05-26 01:00:00|6421.6|6418.6|6420.2|6417.2|6425|6422|6417.8|6414.8|0
1621994400000|2021-05-26 02:00:00|6420.1|6417.1|6420.4|6417.4|6421.8|6418.8|6418.7|6415.7|0
1621998000000|2021-05-26 03:00:00|6420.5|6417.5|6421.7|6418.7|6423.4|6420.4|6418.9|6415.9|0
1622001600000|2021-05-26 04:00:00|6420.3|6417.3|6419.7|6416.7|6421.8|6418.8|6418.5|6415.5|0
1622005200000|2021-05-26 05:00:00|6419.6|6416.6|6418.6|6415.6|6422.1|6419.1|6417.2|6414.2|0
1622008800000|2021-05-26 06:00:00|6418.8|6415.8|6413.9|6411.9|6422.6|6420.6|6409.9|6407.9|1661
1622012400000|2021-05-26 07:00:00|6413.1|6412.1|6407.5|6406.5|6415.1|6414.1|6397.1|6396.1|5994
1622016000000|2021-05-26 08:00:00|6407.2|6406.2|6403.7|6402.7|6410.2|6409.2|6397.2|6396.2|2926
1622019600000|2021-05-26 09:00:00|6403.5|6402.5|6394.7|6393.7|6412.5|6411.5|6394.2|6393.2|3157
1622023200000|2021-05-26 10:00:00|6395|6394|6390|6389|6399.7|6398.7|6389.5|6388.5|1998
1622026800000|2021-05-26 11:00:00|6389.5|6388.5|6376.2|6375.2|6394.5|6393.5|6376|6375|3213
1622030400000|2021-05-26 12:00:00|6376|6375|6388|6387|6395|6394|6375.5|6374.5|2641
1622034000000|2021-05-26 13:00:00|6388.2|6387.2|6386|6385|6393.5|6392.5|6376|6375|3966
1622037600000|2021-05-26 14:00:00|6385.5|6384.5|6393.7|6392.7|6396.2|6395.2|6384.2|6383.2|4672
1622041200000|2021-05-26 15:00:00|6393.9|6392.9|6397.2|6395.2|6398.7|6396.7|6387.2|6385.2|7401
1622044800000|2021-05-26 16:00:00|6397.7|6395.7|6398.2|6396.2|6402.2|6400.2|6394.7|6392.7|1433
1622048400000|2021-05-26 17:00:00|6398.7|6396.7|6393.7|6391.7|6402.9|6400.9|6393.7|6391.7|698
1622052000000|2021-05-26 18:00:00|6393.9|6391.9|6398.7|6396.7|6401.2|6399.2|6393.9|6391.9|409
1622055600000|2021-05-26 19:00:00|6398.2|6396.2|6398.2|6396.2|6403.7|6401.7|6393.4|6391.4|707
1622059200000|2021-05-26 20:00:00|6395.7|6393.7|6398.6|6394.6|6400.4|6396.4|6395.7|6393.2|0
1622062800000|2021-05-26 21:00:00|6398.7|6394.7|6398.5|6394.5|6398.9|6394.9|6398.1|6394.1|0
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6397.7|6393.7|6402.9|6398.9|6397.4|6393.4|0
1622070000000|2021-05-26 23:00:00|6397.4|6393.4|6397.2|6394.2|6397.9|6394.2|6393.8|6390.8|0
1622073600000|2021-05-27 00:00:00|6397.1|6394.1|6396.7|6393.7|6398.9|6395.9|6392|6389|0
1622077200000|2021-05-27 01:00:00|6396.6|6393.6|6391.3|6388.3|6398.1|6395.1|6385.4|6382.4|0
1622080800000|2021-05-27 02:00:00|6390.7|6387.7|6395.9|6392.9|6397.5|6394.5|6389.8|6386.8|0
1622084400000|2021-05-27 03:00:00|6396|6393|6398.7|6395.7|6400.3|6397.3|6392.8|6389.8|0
1622088000000|2021-05-27 04:00:00|6398.8|6395.8|6395.6|6392.6|6398.8|6395.8|6391.2|6388.2|0
1622091600000|2021-05-27 05:00:00|6395.5|6392.5|6394.9|6391.9|6395.6|6392.6|6386.3|6383.3|0
1622095200000|2021-05-27 06:00:00|6394.7|6391.7|6392.2|6390.2|6400.9|6398.9|6385.9|6383.9|1468
1622098800000|2021-05-27 07:00:00|6390.9|6391.2|6402.9|6401.9|6405.2|6404.2|6378.7|6377.7|6390
1622102400000|2021-05-27 08:00:00|6403.1|6402.1|6414.6|6413.6|6417.4|6416.4|6403.1|6402.1|3804
1622106000000|2021-05-27 09:00:00|6414.9|6413.9|6417.6|6416.6|6421.4|6420.4|6410.9|6409.9|2578
1622109600000|2021-05-27 10:00:00|6417.9|6416.9|6421.9|6420.9|6425.9|6424.9|6414.9|6413.9|2326
1622113200000|2021-05-27 11:00:00|6421.4|6420.4|6441.4|6440.4|6441.4|6440.4|6421.4|6420.4|2550
1622116800000|2021-05-27 12:00:00|6441.6|6440.6|6447.9|6446.9|6453.1|6452.1|6435.9|6434.9|3483
1622120400000|2021-05-27 13:00:00|6447.4|6446.4|6463.6|6462.6|6468.4|6467.4|6447.4|6446.4|8114
1622124000000|2021-05-27 14:00:00|6463.9|6462.9|6448.1|6447.1|6464.4|6463.4|6443.6|6442.6|7465
1622127600000|2021-05-27 15:00:00|6447.8|6446.8|6436.7|6434.7|6450.1|6449.1|6421.2|6419.2|15226
1622131200000|2021-05-27 16:00:00|6436.4|6434.4|6435.2|6433.2|6440.4|6438.4|6434.2|6432.2|1447
1622134800000|2021-05-27 17:00:00|6434.7|6432.7|6434.7|6432.7|6436.7|6434.7|6429.2|6427.2|615
1622138400000|2021-05-27 18:00:00|6434.4|6432.4|6433.2|6431.2|6434.7|6432.7|6428.4|6426.4|588
1622142000000|2021-05-27 19:00:00|6432.9|6430.9|6437.2|6435.2|6443.7|6441.7|6427.7|6425.7|722
1622145600000|2021-05-27 20:00:00|6436.9|6434.9|6452.7|6448.7|6454|6450|6432.5|6428.5|2
1622149200000|2021-05-27 21:00:00|6452.6|6448.6|6450|6446|6452.7|6448.7|6447.3|6443.3|0
1622152800000|2021-05-27 22:00:00|6449.9|6445.9|6454.4|6450.4|6454.6|6450.6|6449.9|6445.9|0
1622156400000|2021-05-27 23:00:00|6454.6|6450.6|6458.9|6455.9|6461.3|6458.3|6451.4|6448.4|0
1622160000000|2021-05-28 00:00:00|6459|6456|6455.6|6452.6|6462.1|6459.1|6452.7|6449.7|0
1622163600000|2021-05-28 01:00:00|6455.7|6452.7|6456.7|6453.7|6459.8|6456.8|6453.8|6450.8|0
1622167200000|2021-05-28 02:00:00|6456.6|6453.6|6455.5|6452.5|6458.1|6455.1|6452.3|6449.3|0
1622170800000|2021-05-28 03:00:00|6455.6|6452.6|6457.4|6454.4|6457.5|6454.5|6454.4|6451.4|0
1622174400000|2021-05-28 04:00:00|6456|6453|6458.3|6455.3|6458.3|6455.3|6454.3|6451.3|0
1622178000000|2021-05-28 05:00:00|6458.9|6455.9|6456.5|6453.5|6459.8|6456.8|6453.4|6450.4|0
1622181600000|2021-05-28 06:00:00|6456.3|6453.3|6454.4|6452.4|6457.7|6455.7|6446.2|6444.2|1374
1622185200000|2021-05-28 07:00:00|6453.9|6452.9|6460.2|6459.2|6461.7|6460.7|6447.7|6446.7|6228
1622188800000|2021-05-28 08:00:00|6460.4|6459.4|6467.2|6466.2|6467.2|6466.2|6459.2|6458.2|2546
1622192400000|2021-05-28 09:00:00|6467.4|6466.4|6469.2|6468.2|6473.7|6472.7|6461.7|6460.7|3618
1622196000000|2021-05-28 10:00:00|6469.7|6468.7|6480.4|6479.4|6480.7|6479.7|6460.4|6459.4|2865
1622199600000|2021-05-28 11:00:00|6480.7|6479.7|6479.1|6478.1|6481.2|6480.2|6477.4|6476.4|2064
1622203200000|2021-05-28 12:00:00|6478.8|6477.8|6486.6|6485.6|6488.1|6487.1|6475.1|6474.1|4614
1622206800000|2021-05-28 13:00:00|6487.1|6486.1|6491.8|6490.8|6495.1|6494.1|6480.1|6479.1|5167
1622210400000|2021-05-28 14:00:00|6492.1|6491.1|6485.9|6484.9|6494.1|6493.1|6478.9|6477.9|4680
1622214000000|2021-05-28 15:00:00|6485.6|6484.6|6489.3|6487.3|6491.3|6489.3|6480.9|6479.9|9116
1622217600000|2021-05-28 16:00:00|6488.8|6486.8|6487|6485|6491.8|6489.8|6485.3|6483.3|1426
1622221200000|2021-05-28 17:00:00|6487.3|6485.3|6487.3|6485.3|6489.3|6487.3|6483.3|6481.3|550
1622224800000|2021-05-28 18:00:00|6487.8|6485.8|6484.8|6482.8|6488.8|6486.8|6483.8|6481.8|734
1622228400000|2021-05-28 19:00:00|6484.3|6482.3|6472.5|6470.5|6485.8|6483.8|6471.8|6469.8|1491
1622232000000|2021-05-28 20:00:00|6474.5|6472.5|6476.8|6472.8|6480.4|6476.4|6474.2|6470.2|0
1622412000000|2021-05-30 22:00:00|6479.3|6475.3|6484.5|6480.5|6485.5|6481.5|6479.3|6475.3|0
1622415600000|2021-05-30 23:00:00|6484.8|6480.8|6481.9|6478.9|6486.1|6483.1|6479.4|6476.4|0
1622419200000|2021-05-31 00:00:00|6482|6479|6485.7|6482.7|6492.9|6489.9|6479.4|6476.4|0
1622422800000|2021-05-31 01:00:00|6485.8|6482.8|6479.1|6476.1|6487.3|6484.3|6475.5|6472.5|0
1622426400000|2021-05-31 02:00:00|6479|6476|6476.2|6473.2|6482.1|6479.1|6475.8|6472.8|0
1622430000000|2021-05-31 03:00:00|6476.1|6473.1|6474.7|6471.7|6477.6|6474.6|6473.1|6470.1|0
1622433600000|2021-05-31 04:00:00|6474.4|6471.4|6470.4|6467.4|6474.8|6471.8|6468.9|6465.9|0
1622437200000|2021-05-31 05:00:00|6469.9|6466.9|6470.4|6467.4|6472|6469|6467.5|6464.5|0
1622440800000|2021-05-31 06:00:00|6469.4|6466.4|6482.5|6480.5|6482.8|6480.8|6469.3|6466.4|1330
1622444400000|2021-05-31 07:00:00|6482.8|6481.8|6494.6|6493.6|6497.1|6496.1|6480.3|6479.3|5916
1622448000000|2021-05-31 08:00:00|6494.9|6493.9|6490.1|6489.1|6496.9|6495.9|6487.4|6486.4|2029
1622451600000|2021-05-31 09:00:00|6489.9|6488.9|6477.1|6476.1|6494.9|6493.9|6471.4|6470.4|2918
1622455200000|2021-05-31 10:00:00|6476.9|6475.9|6484.9|6483.9|6486.4|6485.4|6476.4|6475.4|1556
1622458800000|2021-05-31 11:00:00|6484.6|6483.6|6478.2|6477.2|6485.1|6484.1|6477.4|6476.4|997
1622462400000|2021-05-31 12:00:00|6478.4|6477.4|6480.9|6479.9|6482.7|6481.7|6476.2|6475.2|1518
1622466000000|2021-05-31 13:00:00|6480.7|6479.7|6472.4|6471.4|6480.9|6479.9|6471.9|6470.9|2666
1622469600000|2021-05-31 14:00:00|6472.2|6471.2|6461.8|6460.8|6473.8|6472.8|6461.8|6460.8|3034
1622473200000|2021-05-31 15:00:00|6462|6461|6446|6444|6463|6462|6442.3|6440.3|8692
1622476800000|2021-05-31 16:00:00|6445.8|6443.8|6450.3|6448.3|6453.3|6451.3|6445.8|6443.8|887
1622480400000|2021-05-31 17:00:00|6450.8|6448.8|6449|6447|6450.8|6448.8|6448|6446|90
1622484000000|2021-05-31 18:00:00|6448.8|6446.8|6450|6448|6451|6449|6447.8|6445.8|80
1622487600000|2021-05-31 19:00:00|6449.8|6447.8|6450|6448|6452.3|6450.3|6448.8|6446.8|149
1622491200000|2021-05-31 20:00:00|6451|6447|6451.2|6447.2|6451.2|6447.2|6450.9|6446.9|0
1622494800000|2021-05-31 21:00:00|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6464.1|6460.1|6464.9|6460.9|6452.4|6448.4|0
1622502000000|2021-05-31 23:00:00|6463.8|6459.8|6466.5|6463.5|6467.2|6464.2|6462.2|6458.2|0
1622505600000|2021-06-01 00:00:00|6466.1|6463.1|6464.2|6461.2|6467.8|6464.8|6456.3|6453.3|0
1622509200000|2021-06-01 01:00:00|6464.1|6461.1|6458.4|6455.4|6467.2|6464.2|6452.2|6449.2|0
1622512800000|2021-06-01 02:00:00|6458.6|6455.6|6456.6|6453.6|6461.4|6458.4|6453.5|6450.5|0
1622516400000|2021-06-01 03:00:00|6456.5|6453.5|6459.9|6456.9|6463|6460|6456.5|6453.5|0
1622520000000|2021-06-01 04:00:00|6460|6457|6467.4|6464.4|6469|6466|6459.9|6456.9|0
1622523600000|2021-06-01 05:00:00|6466.9|6463.9|6468.6|6465.6|6471.6|6468.6|6465.5|6462.5|0
1622527200000|2021-06-01 06:00:00|6468.2|6465.2|6471.5|6469.5|6473.5|6471.5|6458.3|6456.3|1766
1622530800000|2021-06-01 07:00:00|6472|6471|6489.2|6488.2|6489.9|6488.9|6465.3|6464.3|8346
1622534400000|2021-06-01 08:00:00|6489.7|6488.7|6499.2|6498.2|6503.7|6502.7|6486.4|6485.4|6168
1622538000000|2021-06-01 09:00:00|6499.4|6498.4|6499.4|6498.4|6502.7|6501.7|6493.9|6492.9|7781
1622541600000|2021-06-01 10:00:00|6499.9|6498.9|6501.9|6500.9|6504.4|6503.4|6496.7|6495.7|2739
1622545200000|2021-06-01 11:00:00|6502.2|6501.2|6522.4|6521.4|6522.7|6521.7|6500.7|6499.7|3920
1622548800000|2021-06-01 12:00:00|6522.2|6521.2|6515.9|6514.9|6522.2|6521.2|6511.2|6510.2|3692
1622552400000|2021-06-01 13:00:00|6516.2|6515.2|6510.4|6509.4|6516.7|6515.7|6504.2|6503.2|5319
1622556000000|2021-06-01 14:00:00|6508.9|6507.9|6502.6|6501.6|6515.1|6514.1|6496.6|6495.6|5824
1622559600000|2021-06-01 15:00:00|6502.1|6501.1|6493.2|6491.2|6503.6|6502.6|6486.7|6484.7|9733
1622563200000|2021-06-01 16:00:00|6493.7|6491.7|6491.2|6489.2|6494.7|6492.7|6486.2|6484.2|1595
1622566800000|2021-06-01 17:00:00|6490.9|6488.9|6493.2|6491.2|6493.2|6491.2|6483.7|6481.7|1741
1622570400000|2021-06-01 18:00:00|6492.7|6490.7|6502.4|6500.4|6503.2|6501.2|6490.9|6488.9|851
1622574000000|2021-06-01 19:00:00|6502.2|6500.2|6493.4|6491.4|6503.9|6501.9|6488.7|6486.7|1264
1622577600000|2021-06-01 20:00:00|6494.6|6490.6|6493.2|6489.2|6498.1|6494.1|6491.6|6487.6|0
1622581200000|2021-06-01 21:00:00|6493.3|6489.3|6492.9|6488.9|6494.2|6490.2|6492.3|6488.3|4
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6476.4|6472.4|6493.6|6489.6|6475.8|6471.8|0
1622588400000|2021-06-01 23:00:00|6476.3|6472.3|6481.5|6478.5|6481.5|6478.5|6475|6471|0
1622592000000|2021-06-02 00:00:00|6481.2|6478.2|6493.9|6490.9|6495.4|6492.4|6478.2|6475.2|0
1622595600000|2021-06-02 01:00:00|6493.8|6490.8|6493.3|6490.3|6496.5|6493.5|6490.5|6487.5|0
1622599200000|2021-06-02 02:00:00|6493.4|6490.4|6488.9|6485.9|6495.1|6492.1|6488.9|6485.9|0
1622602800000|2021-06-02 03:00:00|6489|6486|6492.3|6489.3|6495.2|6492.2|6488.9|6485.9|0
1622606400000|2021-06-02 04:00:00|6492.2|6489.2|6491.9|6488.9|6493.5|6490.5|6489.3|6486.3|0
1622610000000|2021-06-02 05:00:00|6492|6489|6498.7|6495.7|6498.7|6495.7|6490.4|6487.4|0
1622613600000|2021-06-02 06:00:00|6498.6|6495.6|6499.4|6497.4|6501.4|6499.4|6488.9|6486.9|1270
1622617200000|2021-06-02 07:00:00|6498.9|6497.9|6487.7|6486.7|6519.7|6518.7|6481.9|6480.9|7868
1622620800000|2021-06-02 08:00:00|6487.4|6486.4|6493.2|6492.2|6499.7|6498.7|6485.2|6484.2|3682
1622624400000|2021-06-02 09:00:00|6493.4|6492.4|6499.7|6498.7|6504.7|6503.7|6493.4|6492.4|2062
1622628000000|2021-06-02 10:00:00|6499.4|6498.4|6510.4|6509.4|6510.7|6509.7|6496.2|6495.2|2171
1622631600000|2021-06-02 11:00:00|6510.7|6509.7|6502.2|6501.2|6512.7|6511.7|6500.2|6499.2|2331
1622635200000|2021-06-02 12:00:00|6502.4|6501.4|6508.2|6507.2|6510.9|6509.9|6500.4|6499.4|2490
1622638800000|2021-06-02 13:00:00|6508.4|6507.4|6507.7|6506.7|6516.7|6515.7|6499.2|6498.2|5709
1622642400000|2021-06-02 14:00:00|6508.2|6507.2|6515.6|6514.6|6516.4|6515.4|6503.9|6502.9|3867
1622646000000|2021-06-02 15:00:00|6515.1|6514.1|6517.9|6515.9|6525.4|6523.4|6514.6|6513.6|8676
1622649600000|2021-06-02 16:00:00|6518.4|6516.4|6514.6|6512.6|6518.9|6516.9|6511.4|6509.4|1236
1622653200000|2021-06-02 17:00:00|6514.9|6512.9|6511.4|6509.4|6516.6|6514.6|6507.9|6505.9|961
1622656800000|2021-06-02 18:00:00|6511.6|6509.6|6516.4|6514.4|6517.1|6515.1|6508.9|6506.9|480
1622660400000|2021-06-02 19:00:00|6516.6|6514.6|6517.9|6515.9|6519.4|6517.4|6514.1|6512.1|707
1622664000000|2021-06-02 20:00:00|6518.9|6514.9|6519.7|6515.7|6520.1|6516.1|6510.9|6506.9|0
1622667600000|2021-06-02 21:00:00|6519.6|6515.6|6520.1|6516.1|6520.2|6516.2|6518.9|6514.9|0
1622671200000|2021-06-02 22:00:00|6520.3|6516.3|6519.8|6515.8|6522.2|6518.2|6518.7|6514.7|0
1622674800000|2021-06-02 23:00:00|6519.5|6515.5|6521.7|6518.7|6522.6|6519.6|6518.4|6514.8|0
1622678400000|2021-06-03 00:00:00|6522|6519|6533.8|6530.8|6534.2|6531.2|6520.6|6517.6|0
1622682000000|2021-06-03 01:00:00|6533.9|6530.9|6527.5|6524.5|6535.3|6532.3|6525.9|6522.9|0
1622685600000|2021-06-03 02:00:00|6528.1|6525.1|6524.9|6521.9|6529.1|6526.1|6521.7|6518.7|0
1622689200000|2021-06-03 03:00:00|6524.8|6521.8|6527.5|6524.5|6527.6|6524.6|6521.8|6518.8|0
1622692800000|2021-06-03 04:00:00|6527.6|6524.6|6527.2|6524.2|6529.1|6526.1|6527.2|6524.2|0
1622696400000|2021-06-03 05:00:00|6526.5|6523.5|6529.3|6526.3|6529.3|6526.3|6523.9|6520.9|0
1622700000000|2021-06-03 06:00:00|6529.2|6526.2|6519.1|6517.1|6529.2|6526.2|6513.4|6511.4|1259
1622703600000|2021-06-03 07:00:00|6519.6|6517.6|6511.9|6510.9|6523.6|6522.6|6511.7|6510.7|5282
1622707200000|2021-06-03 08:00:00|6511.7|6510.7|6517.7|6516.7|6520.2|6519.2|6507.2|6506.2|2977
1622710800000|2021-06-03 09:00:00|6517.4|6516.4|6514.2|6513.2|6517.7|6516.7|6509.2|6508.2|1308
1622714400000|2021-06-03 10:00:00|6513.9|6512.9|6492.4|6491.4|6514.2|6513.2|6490.7|6489.7|3529
1622718000000|2021-06-03 11:00:00|6492.2|6491.2|6480.5|6479.5|6492.7|6491.7|6477.5|6476.5|3146
1622721600000|2021-06-03 12:00:00|6480|6479|6492|6491|6499|6498|6474|6473|3754
1622725200000|2021-06-03 13:00:00|6492.7|6491.7|6501.2|6500.2|6507|6506|6492|6491|5228
1622728800000|2021-06-03 14:00:00|6501|6500|6513.7|6512.7|6513.7|6512.7|6498.7|6497.7|5761
1622732400000|2021-06-03 15:00:00|6513.4|6512.4|6509.7|6507.7|6520.7|6519.7|6504.7|6502.7|8461
1622736000000|2021-06-03 16:00:00|6510.2|6508.2|6510.7|6508.7|6513.2|6511.2|6505.2|6503.2|1105
1622739600000|2021-06-03 17:00:00|6510.9|6508.9|6512.2|6510.2|6515.2|6513.2|6504.2|6502.2|843
1622743200000|2021-06-03 18:00:00|6512.4|6510.4|6504.2|6502.2|6512.4|6510.4|6504.2|6502.2|476
1622746800000|2021-06-03 19:00:00|6504.4|6502.4|6508.2|6506.2|6510.4|6508.4|6504.2|6502.2|620
1622750400000|2021-06-03 20:00:00|6506.9|6504.9|6509.3|6505.3|6509.8|6505.8|6505.7|6501.7|0
1622754000000|2021-06-03 21:00:00|6509|6505|6509.6|6505.6|6510.3|6506.3|6508.9|6504.9|0
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6508.9|6504.9|6512.7|6508.7|6505.3|6501.3|0
1622761200000|2021-06-03 23:00:00|6508.8|6504.8|6501.3|6498.3|6510.3|6506.3|6500.3|6497.3|0
1622764800000|2021-06-04 00:00:00|6501.7|6498.7|6492.9|6489.9|6501.8|6498.8|6484.8|6481.8|0
1622768400000|2021-06-04 01:00:00|6492.4|6489.4|6495.3|6492.3|6499.9|6496.9|6490.4|6487.4|0
1622772000000|2021-06-04 02:00:00|6496.7|6493.7|6499.9|6496.9|6501.5|6498.5|6493.7|6490.7|0
1622775600000|2021-06-04 03:00:00|6500|6497|6509.1|6506.1|6510.7|6507.7|6499.9|6496.9|0
1622779200000|2021-06-04 04:00:00|6509|6506|6510.2|6507.2|6512.3|6509.3|6509|6506|0
1622782800000|2021-06-04 05:00:00|6510.1|6507.1|6500.9|6497.9|6510.8|6507.8|6500.5|6497.5|0
1622786400000|2021-06-04 06:00:00|6501|6498|6516.9|6514.9|6520.4|6518.4|6500.9|6498|1590
1622790000000|2021-06-04 07:00:00|6516.4|6515.4|6506.7|6505.7|6518.9|6517.9|6503.2|6502.2|5385
1622793600000|2021-06-04 08:00:00|6507|6506|6500|6499|6509|6508|6498.5|6497.5|2260
1622797200000|2021-06-04 09:00:00|6500.5|6499.5|6503.5|6502.5|6505.2|6504.2|6497.2|6496.2|4305
1622800800000|2021-06-04 10:00:00|6503|6502|6509|6508|6509.5|6508.5|6498.2|6497.2|1909
1622804400000|2021-06-04 11:00:00|6509.2|6508.2|6507.7|6506.7|6512.5|6511.5|6506.2|6505.2|1297
1622808000000|2021-06-04 12:00:00|6507.4|6506.4|6512.2|6511.2|6516.7|6515.7|6502.7|6501.7|3261
1622811600000|2021-06-04 13:00:00|6512.7|6511.7|6503.2|6502.2|6516.7|6515.7|6500.7|6499.7|4245
1622815200000|2021-06-04 14:00:00|6503.7|6502.7|6516.5|6515.5|6518.8|6517.8|6502.2|6501.2|4075
1622818800000|2021-06-04 15:00:00|6516.8|6515.8|6516.2|6514.2|6518.5|6517.3|6513.5|6511.5|6382
1622822400000|2021-06-04 16:00:00|6516.5|6514.5|6520|6518|6521|6519|6515.5|6513.5|1068
1622826000000|2021-06-04 17:00:00|6520.5|6518.5|6523|6521|6525|6523|6518.5|6516.5|525
1622829600000|2021-06-04 18:00:00|6523.2|6521.2|6526.5|6524.5|6527|6525|6522.5|6520.5|370
1622833200000|2021-06-04 19:00:00|6526|6524|6525.7|6523.7|6527|6525|6521.7|6519.7|703
1622836800000|2021-06-04 20:00:00|6525.9|6521.9|6524.5|6520.5|6525.9|6521.9|6520.4|6516.4|0
1623016800000|2021-06-06 22:00:00|6529.2|6525.2|6525.8|6521.8|6529.2|6525.2|6524|6520|0
1623020400000|2021-06-06 23:00:00|6525.9|6521.9|6525.9|6522.9|6527.4|6524.4|6524.2|6520.4|0
1623024000000|2021-06-07 00:00:00|6525.8|6522.8|6507.8|6504.8|6526.6|6523.6|6503.2|6500.2|0
1623027600000|2021-06-07 01:00:00|6507.7|6504.7|6502|6499|6509.6|6506.6|6500.5|6497.5|0
1623031200000|2021-06-07 02:00:00|6501.4|6498.4|6503.9|6500.9|6506.9|6503.9|6500.4|6497.4|0
1623034800000|2021-06-07 03:00:00|6503.7|6500.7|6505.6|6502.6|6508|6505|6502.5|6499.5|0
1623038400000|2021-06-07 04:00:00|6504.2|6501.2|6505.8|6502.8|6508.8|6505.8|6504|6501|0
1623042000000|2021-06-07 05:00:00|6505.9|6502.9|6504.6|6501.6|6507.9|6504.9|6503.1|6500.1|0
1623045600000|2021-06-07 06:00:00|6504.7|6501.7|6513.2|6511.2|6513.5|6511.5|6504.7|6501.1|1567
1623049200000|2021-06-07 07:00:00|6512.7|6511.7|6509.4|6508.4|6516.9|6515.9|6485|6484|8604
1623052800000|2021-06-07 08:00:00|6508.9|6507.9|6517.6|6516.6|6517.9|6516.9|6504.4|6503.4|2428
1623056400000|2021-06-07 09:00:00|6517.4|6516.4|6514.4|6513.4|6519.4|6518.4|6508.4|6507.4|2662
1623060000000|2021-06-07 10:00:00|6514.1|6513.1|6535.4|6534.4|6537.4|6536.4|6513.4|6512.4|3418
1623063600000|2021-06-07 11:00:00|6535.1|6534.1|6539.8|6538.8|6540.8|6539.8|6530.9|6529.9|2435
1623067200000|2021-06-07 12:00:00|6540.3|6539.3|6543.8|6542.8|6544|6543|6534.8|6533.8|6031
1623070800000|2021-06-07 13:00:00|6544|6543|6560.8|6559.8|6561.8|6560.8|6540|6539|5559
1623074400000|2021-06-07 14:00:00|6561|6560|6554|6553|6561.3|6560.3|6550.2|6549.2|7242
1623078000000|2021-06-07 15:00:00|6553.7|6552.7|6543.2|6541.2|6556.5|6555.5|6538|6536|9079
1623081600000|2021-06-07 16:00:00|6543.5|6541.5|6551.5|6549.5|6552.5|6550.5|6543|6541|1039
1623085200000|2021-06-07 17:00:00|6551.2|6549.2|6545.5|6543.5|6552.5|6550.5|6545|6543|647
1623088800000|2021-06-07 18:00:00|6545.7|6543.7|6551.5|6549.5|6553|6551|6544.5|6542.5|839
1623092400000|2021-06-07 19:00:00|6551.7|6549.7|6553.5|6551.5|6557|6555|6549.2|6547.2|921
1623096000000|2021-06-07 20:00:00|6554.9|6550.9|6569|6565|6571.2|6567.2|6554.6|6550.6|0
1623099600000|2021-06-07 21:00:00|6568.6|6564.6|6568.2|6564.2|6569.9|6565.9|6567.9|6563.9|0
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6564.9|6560.9|6569|6565|6564.9|6560.9|0
1623106800000|2021-06-07 23:00:00|6565.2|6561.2|6565.1|6562.1|6569.9|6566.9|6564.1|6560.9|0
1623110400000|2021-06-08 00:00:00|6565|6562|6567|6564|6572.5|6569.5|6559.6|6556.6|0
1623114000000|2021-06-08 01:00:00|6567.1|6564.1|6565|6562|6573.1|6570.1|6563.5|6560.5|0
1623117600000|2021-06-08 02:00:00|6565.1|6562.1|6547.8|6544.8|6565.1|6562.1|6547.7|6544.7|0
1623121200000|2021-06-08 03:00:00|6547.7|6544.7|6549.9|6546.9|6554|6551|6546.7|6543.7|0
1623124800000|2021-06-08 04:00:00|6549.8|6546.8|6556.1|6553.1|6556.2|6553.2|6549.8|6546.8|0
1623128400000|2021-06-08 05:00:00|6556.2|6553.2|6544.7|6541.7|6556.2|6553.2|6544.2|6541.2|0
1623132000000|2021-06-08 06:00:00|6544.5|6541.5|6547|6545|6549|6547|6539.7|6537.7|1689
1623135600000|2021-06-08 07:00:00|6546.5|6544.5|6556.2|6555.2|6559.5|6558.5|6545|6544|5749
1623139200000|2021-06-08 08:00:00|6556|6555|6555.2|6554.2|6556.5|6555.5|6543|6542|3509
1623142800000|2021-06-08 09:00:00|6555.5|6554.5|6563.7|6562.7|6575.7|6574.7|6553.5|6552.5|10905
1623146400000|2021-06-08 10:00:00|6564|6563|6556.2|6555.2|6564|6563|6540.5|6539.5|4588
1623150000000|2021-06-08 11:00:00|6556|6555|6566.6|6565.6|6566.9|6565.9|6554.7|6553.7|1690
1623153600000|2021-06-08 12:00:00|6566.9|6565.9|6568.9|6567.9|6570.1|6569.1|6562.1|6561.1|2624
1623157200000|2021-06-08 13:00:00|6569.4|6568.4|6562.9|6561.9|6573.9|6572.9|6560.1|6559.1|4595
1623160800000|2021-06-08 14:00:00|6562.6|6561.6|6563.6|6562.6|6569.9|6568.9|6560.4|6559.4|3425
1623164400000|2021-06-08 15:00:00|6564.4|6563.4|6561.4|6559.4|6568.9|6567.9|6552.1|6550.1|9683
1623168000000|2021-06-08 16:00:00|6561.1|6559.1|6563.9|6561.9|6565.6|6563.6|6560.4|6558.4|836
1623171600000|2021-06-08 17:00:00|6563.6|6561.6|6566.4|6564.4|6570.6|6568.6|6563.1|6561.1|809
1623175200000|2021-06-08 18:00:00|6566.6|6564.6|6572.4|6570.4|6572.4|6570.4|6565.6|6563.6|317
1623178800000|2021-06-08 19:00:00|6572.1|6570.1|6570.1|6568.1|6575.6|6573.6|6568.6|6566.6|557
1623182400000|2021-06-08 20:00:00|6571.2|6567.2|6569.9|6565.9|6571.4|6567.4|6566.6|6562.6|0
1623186000000|2021-06-08 21:00:00|6569.7|6565.7|6569.9|6565.9|6570.1|6566.1|6569.5|6565.5|0
1623189600000|2021-06-08 22:00:00|6570|6566|6571.9|6567.9|6571.9|6567.9|6566.3|6562.3|0
1623193200000|2021-06-08 23:00:00|6572|6568|6570.5|6567.5|6573|6570|6569.3|6566.3|0
1623196800000|2021-06-09 00:00:00|6570.4|6567.4|6574.3|6571.3|6579|6576|6567.7|6564.7|0
1623200400000|2021-06-09 01:00:00|6574.6|6571.6|6571.4|6568.4|6575|6572|6566.4|6563.4|0
1623204000000|2021-06-09 02:00:00|6571.3|6568.3|6571.4|6568.4|6571.4|6568.4|6566.7|6563.7|0
1623207600000|2021-06-09 03:00:00|6571.5|6568.5|6568.4|6565.4|6573|6570|6566.9|6563.9|0
1623211200000|2021-06-09 04:00:00|6566.9|6563.9|6567.9|6564.9|6568.5|6565.5|6566.4|6563.4|0
1623214800000|2021-06-09 05:00:00|6567.8|6564.8|6565.1|6562.1|6571.2|6568.2|6564.6|6561.6|0
1623218400000|2021-06-09 06:00:00|6565.2|6562.2|6566.6|6564.6|6567.1|6565.1|6557.9|6555.9|1394
1623222000000|2021-06-09 07:00:00|6566.1|6565.1|6552|6551|6568.9|6567.9|6551.5|6550.5|5620
1623225600000|2021-06-09 08:00:00|6552.2|6551.2|6556.2|6555.2|6560.7|6559.7|6549.7|6548.7|5341
1623229200000|2021-06-09 09:00:00|6556.5|6555.5|6550.7|6549.7|6558.2|6557.2|6538|6537|3286
1623232800000|2021-06-09 10:00:00|6551|6550|6550.2|6549.2|6556|6555|6546.7|6545.7|1743
1623236400000|2021-06-09 11:00:00|6550|6549|6549.8|6548.8|6550.3|6549.3|6533.5|6532.5|4763
1623240000000|2021-06-09 12:00:00|6550|6549|6555|6554|6559.3|6558.3|6549.3|6548.3|2461
1623243600000|2021-06-09 13:00:00|6554.8|6553.8|6558|6557|6565.3|6564.3|6548|6547|5627
1623247200000|2021-06-09 14:00:00|6558.5|6557.5|6564.6|6563.6|6566.6|6565.6|6551.1|6550.1|5803
1623250800000|2021-06-09 15:00:00|6565.1|6564.1|6565|6563|6572.1|6571.1|6560.7|6558.7|7917
1623254400000|2021-06-09 16:00:00|6564.7|6562.7|6567|6565|6568.7|6566.7|6560.5|6558.5|1066
1623258000000|2021-06-09 17:00:00|6567.5|6565.5|6564.5|6562.5|6570.2|6568.2|6563.5|6561.5|733
1623261600000|2021-06-09 18:00:00|6565|6563|6569.5|6567.5|6570|6568|6563.5|6561.5|383
1623265200000|2021-06-09 19:00:00|6568.5|6566.5|6566|6564|6569|6567|6561.2|6559.2|606
1623268800000|2021-06-09 20:00:00|6567.5|6563.5|6572.9|6568.9|6573.9|6569.9|6567.5|6563.5|0
1623272400000|2021-06-09 21:00:00|6572.7|6568.7|6572.3|6568.3|6572.9|6568.9|6571.8|6567.8|0
1623276000000|2021-06-09 22:00:00|6572.2|6568.2|6573.1|6569.1|6574.8|6570.8|6572|6568|0
1623279600000|2021-06-09 23:00:00|6573|6569|6570.7|6567.7|6574.4|6571.4|6569.4|6566.4|0
1623283200000|2021-06-10 00:00:00|6570.6|6567.6|6572.7|6569.7|6572.9|6569.9|6563.9|6560.9|0
1623286800000|2021-06-10 01:00:00|6572.1|6569.1|6576.3|6573.3|6579.4|6576.4|6570.8|6567.8|0
1623290400000|2021-06-10 02:00:00|6576.9|6573.9|6574.5|6571.5|6579.1|6576.1|6574.5|6571.5|0
1623294000000|2021-06-10 03:00:00|6574.6|6571.6|6574.8|6571.8|6576.2|6573.2|6573.1|6570.1|0
1623297600000|2021-06-10 04:00:00|6575.3|6572.3|6575.7|6572.7|6578.7|6575.7|6574.8|6571.8|0
1623301200000|2021-06-10 05:00:00|6575.1|6572.1|6575.3|6572.3|6575.7|6572.7|6569.7|6566.7|0
1623304800000|2021-06-10 06:00:00|6575|6572|6574|6572|6580.5|6578.5|6569.5|6567.5|1545
1623308400000|2021-06-10 07:00:00|6573.5|6572.5|6553.9|6552.9|6577.5|6576.5|6548.7|6547.7|7134
1623312000000|2021-06-10 08:00:00|6553.6|6552.6|6550.9|6549.9|6555.4|6554.4|6543.9|6542.9|5251
1623315600000|2021-06-10 09:00:00|6551.1|6550.1|6553.4|6552.4|6554.4|6553.4|6544.9|6543.9|5680
1623319200000|2021-06-10 10:00:00|6553.1|6552.1|6549.9|6548.9|6563.4|6562.4|6549.9|6548.9|3501
1623322800000|2021-06-10 11:00:00|6549.4|6548.4|6537.9|6536.9|6555.9|6554.9|6525.9|6524.9|16056
1623326400000|2021-06-10 12:00:00|6538.2|6537.2|6553.2|6552.2|6556.9|6555.9|6534.2|6533.2|16323
1623330000000|2021-06-10 13:00:00|6553.4|6552.4|6558.7|6557.7|6571.2|6570.2|6550.7|6549.7|11083
1623333600000|2021-06-10 14:00:00|6559.2|6558.2|6545.9|6544.9|6560.2|6559.2|6539.9|6538.9|15421
1623337200000|2021-06-10 15:00:00|6545.6|6544.6|6549.4|6547.4|6549.9|6548.9|6540.4|6538.4|12382
1623340800000|2021-06-10 16:00:00|6549.6|6547.6|6553.4|6551.4|6553.4|6551.4|6543.9|6541.9|972
1623344400000|2021-06-10 17:00:00|6553.1|6551.1|6556.9|6554.9|6557.1|6555.1|6550.4|6548.4|520
1623348000000|2021-06-10 18:00:00|6557.1|6555.1|6560.4|6558.4|6560.9|6558.9|6556.4|6554.4|513
1623351600000|2021-06-10 19:00:00|6560.1|6558.1|6551.1|6549.1|6560.1|6558.1|6548.4|6546.4|1672
1623355200000|2021-06-10 20:00:00|6553.2|6549.2|6554.1|6550.1|6555.8|6551.8|6550.5|6546.5|0
1623358800000|2021-06-10 21:00:00|6553.6|6549.6|6554.1|6550.1|6554.1|6550.1|6552.8|6548.8|0
1623362400000|2021-06-10 22:00:00|6554.4|6550.4|6553.1|6549.1|6554.8|6550.8|6552.4|6548.4|0
1623366000000|2021-06-10 23:00:00|6553.4|6549.4|6551.5|6548.5|6553.6|6550.6|6550.5|6547.5|0
1623369600000|2021-06-11 00:00:00|6551.6|6548.6|6554.3|6551.3|6555.7|6552.7|6546.4|6543.4|0
1623373200000|2021-06-11 01:00:00|6555.7|6552.7|6555.9|6552.9|6557.4|6554.4|6552.7|6549.7|0
1623376800000|2021-06-11 02:00:00|6555.8|6552.8|6552.8|6549.8|6555.8|6552.8|6549.7|6546.7|0
1623380400000|2021-06-11 03:00:00|6552.9|6549.9|6555.9|6552.9|6555.9|6552.9|6552.8|6549.8|0
1623384000000|2021-06-11 04:00:00|6555.4|6552.4|6556.1|6553.1|6556.3|6553.3|6554.5|6551.5|0
1623387600000|2021-06-11 05:00:00|6556|6553|6556|6553|6557.4|6554.4|6554.5|6551.5|0
1623391200000|2021-06-11 06:00:00|6555.9|6552.9|6553.9|6551.9|6558.6|6556.6|6543.4|6541.4|1659
1623394800000|2021-06-11 07:00:00|6553.4|6552.4|6565.1|6564.1|6574.3|6573.3|6548.4|6547.4|7037
1623398400000|2021-06-11 08:00:00|6564.8|6563.8|6575.6|6574.6|6579.1|6578.1|6564.6|6563.6|3534
1623402000000|2021-06-11 09:00:00|6576.1|6575.1|6581.1|6580.1|6584.6|6583.6|6575.1|6574.1|3858
1623405600000|2021-06-11 10:00:00|6581.3|6580.3|6600.3|6599.3|6603.1|6602.1|6580.1|6579.1|3230
1623409200000|2021-06-11 11:00:00|6600.1|6599.1|6589.8|6588.8|6604.1|6603.1|6585.8|6584.8|3668
1623412800000|2021-06-11 12:00:00|6590|6589|6599.8|6598.8|6599.8|6598.8|6589.8|6588.8|2792
1623416400000|2021-06-11 13:00:00|6599.5|6598.5|6604|6603|6608.3|6607.3|6598.5|6597.5|9177
1623420000000|2021-06-11 14:00:00|6603.8|6602.8|6594|6593|6608.2|6607.2|6593.5|6592.5|13593
1623423600000|2021-06-11 15:00:00|6594.2|6593.2|6608.7|6606.7|6610.5|6608.5|6590|6589|8120
1623427200000|2021-06-11 16:00:00|6608.5|6606.5|6609.5|6607.5|6610.5|6608.5|6602.5|6600.5|834
1623430800000|2021-06-11 17:00:00|6609.7|6607.7|6609.5|6607.5|6611.5|6609.5|6607.5|6605.5|527
1623434400000|2021-06-11 18:00:00|6610|6608|6613.5|6611.5|6614|6612|6609.5|6607.5|491
1623438000000|2021-06-11 19:00:00|6613|6611|6626.7|6624.7|6627.7|6625.7|6611.5|6609.5|1223
1623441600000|2021-06-11 20:00:00|6626.8|6622.8|6623.8|6619.8|6627.5|6623.5|6623.5|6619.5|0
1623445200000|2021-06-11 21:00:00|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|0
1623621600000|2021-06-13 22:00:00|6631.7|6627.7|6628.1|6624.1|6632.5|6628.5|6628.1|6624.1|0
1623625200000|2021-06-13 23:00:00|6628|6624|6628.4|6625.4|6629.8|6626.8|6626|6622|0
1623628800000|2021-06-14 00:00:00|6628.5|6625.5|6621.5|6618.5|6632.2|6629.2|6617.1|6614.1|0
1623632400000|2021-06-14 01:00:00|6621.4|6618.4|6623.1|6620.1|6623.1|6620.1|6619.7|6616.7|0
1623636000000|2021-06-14 02:00:00|6623|6620|6626.3|6623.3|6626.3|6623.3|6623|6620|0
1623639600000|2021-06-14 03:00:00|6626.2|6623.2|6623.1|6620.1|6626.3|6623.3|6623.1|6620.1|0
1623643200000|2021-06-14 04:00:00|6623.2|6620.2|6621.6|6618.6|6624.7|6621.7|6621.6|6618.6|0
1623646800000|2021-06-14 05:00:00|6622.2|6619.2|6623.2|6620.2|6624.7|6621.7|6618.8|6615.8|0
1623650400000|2021-06-14 06:00:00|6622.9|6619.9|6624.5|6622.5|6625.5|6623.5|6610.5|6608.5|2212
1623654000000|2021-06-14 07:00:00|6624.2|6623.2|6636.1|6635.1|6651.5|6650.5|6620.5|6619.5|14198
1623657600000|2021-06-14 08:00:00|6636.3|6635.3|6622.6|6621.6|6636.3|6635.3|6620.6|6619.6|22672
1623661200000|2021-06-14 09:00:00|6623.1|6622.1|6622.3|6621.3|6627.3|6626.3|6613.1|6612.1|9194
1623664800000|2021-06-14 10:00:00|6622.1|6621.1|6611.1|6610.1|6625.1|6624.1|6610.1|6609.1|13120
1623668400000|2021-06-14 11:00:00|6611.3|6610.3|6604.3|6603.3|6614.6|6613.6|6599.6|6598.6|6720
1623672000000|2021-06-14 12:00:00|6604.1|6603.1|6609.1|6608.1|6609.1|6608.1|6604.1|6603.1|19437
1623675600000|2021-06-14 13:00:00|6608.6|6607.6|6611.6|6610.6|6616.1|6615.1|6604.1|6603.1|20007
1623679200000|2021-06-14 14:00:00|6611.8|6610.8|6628.2|6627.2|6628.2|6627.2|6610.3|6609.3|31263
1623682800000|2021-06-14 15:00:00|6627.9|6626.9|6608.6|6606.6|6629.7|6628.7|6607.1|6605.1|28446
1623686400000|2021-06-14 16:00:00|6609.1|6607.1|6608.6|6606.6|6614.1|6612.1|6607.6|6605.6|2252
1623690000000|2021-06-14 17:00:00|6608.3|6606.3|6610.1|6608.1|6612.6|6610.6|6608.1|6606.1|507
1623693600000|2021-06-14 18:00:00|6609.8|6607.8|6613.6|6611.6|6613.6|6611.6|6608.6|6606.6|518
1623697200000|2021-06-14 19:00:00|6613.3|6611.3|6625.1|6623.1|6626.1|6624.1|6612.6|6610.6|876
1623700800000|2021-06-14 20:00:00|6626.6|6622.6|6626.2|6622.2|6629.9|6625.9|6624.1|6620.1|0
1623704400000|2021-06-14 21:00:00|6626|6622|6626.1|6622.1|6626.9|6622.9|6625.8|6621.8|0
1623708000000|2021-06-14 22:00:00|6626.2|6622.2|6623.9|6619.9|6627|6623|6622.2|6618.2|0
1623711600000|2021-06-14 23:00:00|6623.7|6619.7|6623|6620|6626.2|6623.2|6622.7|6619.7|0
1623715200000|2021-06-15 00:00:00|6623.1|6620.1|6634.3|6631.3|6634.4|6631.4|6622.7|6619.7|0
1623718800000|2021-06-15 01:00:00|6634.4|6631.4|6632.5|6629.5|6639|6636|6632.4|6629.4|0
1623722400000|2021-06-15 02:00:00|6632.4|6629.4|6633.9|6630.9|6635.6|6632.6|6627.8|6624.8|0
1623726000000|2021-06-15 03:00:00|6633.4|6630.4|6637.9|6634.9|6641.2|6638.2|6632.4|6629.4|0
1623729600000|2021-06-15 04:00:00|6638|6635|6639.1|6636.1|6639.4|6636.4|6637.6|6634.6|0
1623733200000|2021-06-15 05:00:00|6638.6|6635.6|6636.9|6633.9|6639.2|6636.2|6633.6|6630.6|0
1623736800000|2021-06-15 06:00:00|6635.6|6632.6|6641.8|6639.8|6643.8|6641.8|6630.6|6628.6|3662
1623740400000|2021-06-15 07:00:00|6641.3|6640.3|6643.8|6642.8|6646.1|6645.1|6632.6|6631.6|32545
1623744000000|2021-06-15 08:00:00|6643.6|6642.6|6650.1|6649.1|6653.3|6652.3|6639.6|6638.6|16225
1623747600000|2021-06-15 09:00:00|6650.3|6649.3|6646.6|6645.6|6656.1|6655.1|6645.8|6644.8|21726
1623751200000|2021-06-15 10:00:00|6646.3|6645.3|6647.1|6646.1|6648.1|6647.1|6638.6|6637.6|48629
1623754800000|2021-06-15 11:00:00|6647.3|6646.3|6652|6651|6653.3|6652.3|6643.8|6642.8|7715
1623758400000|2021-06-15 12:00:00|6651.8|6650.8|6648.3|6647.3|6656.8|6655.8|6647|6646|13229
1623762000000|2021-06-15 13:00:00|6648.8|6647.8|6649|6648|6651.8|6650.8|6643.8|6642.8|36557
1623765600000|2021-06-15 14:00:00|6649.8|6648.8|6643.1|6642.1|6650.8|6649.8|6640.1|6639.1|10872
1623769200000|2021-06-15 15:00:00|6642.8|6641.8|6643.1|6641.1|6646.1|6645.1|6637.1|6635.1|35701
1623772800000|2021-06-15 16:00:00|6642.8|6640.8|6647.6|6645.6|6651.3|6649.3|6642.8|6640.8|2541
1623776400000|2021-06-15 17:00:00|6647.8|6645.8|6648.8|6646.8|6649.6|6647.6|6644.3|6642.3|865
1623780000000|2021-06-15 18:00:00|6648.6|6646.6|6652.1|6650.1|6653.6|6651.6|6648.1|6646.1|570
1623783600000|2021-06-15 19:00:00|6651.6|6649.6|6653.8|6651.8|6654.6|6652.6|6645.1|6643.1|850
1623787200000|2021-06-15 20:00:00|6648.1|6646.1|6657.7|6653.7|6660.9|6656.9|6648.1|6646.1|0
1623790800000|2021-06-15 21:00:00|6658.1|6654.1|6656.3|6652.3|6658.4|6654.4|6655.4|6651.4|0
1623794400000|2021-06-15 22:00:00|6656.5|6652.5|6655.7|6651.7|6658.9|6654.9|6655|6651|0
1623798000000|2021-06-15 23:00:00|6655.3|6651.3|6653.8|6650.8|6656|6652.9|6651.5|6648.5|0
1623801600000|2021-06-16 00:00:00|6653.9|6650.9|6653.6|6650.6|6656.7|6653.7|6649.3|6646.3|0
1623805200000|2021-06-16 01:00:00|6653|6650|6652.2|6649.2|6653.8|6650.8|6650.6|6647.6|0
1623808800000|2021-06-16 02:00:00|6652.3|6649.3|6650.7|6647.7|6653.7|6650.7|6650.5|6647.5|0
1623812400000|2021-06-16 03:00:00|6650.8|6647.8|6651.4|6648.4|6651.4|6648.4|6649.1|6646.1|0
1623816000000|2021-06-16 04:00:00|6651.3|6648.3|6648.7|6645.7|6651.6|6648.6|6647.1|6644.1|0
1623819600000|2021-06-16 05:00:00|6649.2|6646.2|6652.9|6649.9|6653.2|6650.2|6649.2|6646.2|0
1623823200000|2021-06-16 06:00:00|6652.5|6649.5|6657.1|6655.1|6662.1|6660.1|6650.6|6648.6|2506
1623826800000|2021-06-16 07:00:00|6656.6|6655.6|6644.7|6643.7|6661.1|6660.1|6644.7|6643.7|7862
1623830400000|2021-06-16 08:00:00|6644.9|6643.9|6645.9|6644.9|6646.2|6645.2|6638.2|6637.2|26158
1623834000000|2021-06-16 09:00:00|6646.2|6645.2|6641.7|6640.7|6649.2|6648.2|6633.2|6632.2|21598
1623837600000|2021-06-16 10:00:00|6641.9|6640.9|6649.4|6648.4|6658.7|6657.7|6641.7|6640.7|10059
1623841200000|2021-06-16 11:00:00|6649.7|6648.7|6644.4|6643.4|6651.4|6650.4|6641.7|6640.7|3950
1623844800000|2021-06-16 12:00:00|6644.1|6643.1|6641.6|6640.6|6647.4|6646.4|6639.4|6638.4|12789
1623848400000|2021-06-16 13:00:00|6641.9|6640.9|6652.6|6651.6|6655.4|6654.4|6641.4|6640.4|5809
1623852000000|2021-06-16 14:00:00|6652.9|6651.9|6654|6653|6654.5|6653.5|6643.2|6642.2|5745
1623855600000|2021-06-16 15:00:00|6654.2|6653.2|6656|6654|6658.5|6657.5|6649.5|6647.5|18009
1623859200000|2021-06-16 16:00:00|6656.5|6654.5|6652.5|6650.5|6657|6655|6649|6647|5202
1623862800000|2021-06-16 17:00:00|6652.7|6650.7|6651.7|6649.7|6655|6653|6645|6643|668
1623866400000|2021-06-16 18:00:00|6648|6646|6646.7|6644.7|6653.2|6651.2|6631.5|6629.5|3501
1623870000000|2021-06-16 19:00:00|6646.5|6644.5|6652.2|6650.2|6667|6665|6643.7|6641.7|1743
1623873600000|2021-06-16 20:00:00|6652.5|6650.5|6641.9|6637.9|6661.1|6657.1|6640.3|6636.3|0
1623877200000|2021-06-16 21:00:00|6642|6638|6644|6640|6644.1|6640.1|6641.7|6637.7|0
1623880800000|2021-06-16 22:00:00|6644.3|6640.3|6643.2|6639.2|6646.7|6642.7|6639.7|6635.7|0
1623884400000|2021-06-16 23:00:00|6643.1|6639.1|6633.1|6630.1|6643.8|6639.9|6632.7|6629.7|0
1623888000000|2021-06-17 00:00:00|6633.3|6630.3|6623.3|6620.3|6633.3|6630.3|6614.5|6611.5|0
1623891600000|2021-06-17 01:00:00|6623.2|6620.2|6631|6628|6632.5|6629.5|6620.2|6617.2|0
1623895200000|2021-06-17 02:00:00|6631.1|6628.1|6629.4|6626.4|6632.4|6629.4|6624.6|6621.6|0
1623898800000|2021-06-17 03:00:00|6629.5|6626.5|6637.6|6634.6|6639.2|6636.2|6627.7|6624.7|0
1623902400000|2021-06-17 04:00:00|6637.5|6634.5|6641.6|6638.6|6641.7|6638.7|6636.7|6633.7|0
1623906000000|2021-06-17 05:00:00|6641.5|6638.5|6635.5|6632.5|6641.6|6638.6|6635.5|6632.5|0
1623909600000|2021-06-17 06:00:00|6635.9|6632.9|6625.2|6623.2|6637.9|6635.7|6619.7|6617.7|1475
1623913200000|2021-06-17 07:00:00|6624.7|6623.7|6630|6626|6639.3|6635.3|6624.7|6622.2|0
1623916800000|2021-06-17 08:00:00|6630.1|6626.1|6638.7|6634.7|6640.5|6636.5|6630.1|6626.1|0
1623920400000|2021-06-17 09:00:00|6638.6|6634.6|6644.3|6640.3|6650.4|6646.4|6638.6|6634.6|0
1623924000000|2021-06-17 10:00:00|6644.2|6640.2|6638.9|6634.9|6647.2|6643.2|6638.2|6634.2|0
1623927600000|2021-06-17 11:00:00|6638.6|6634.6|6648|6647|6661.5|6660.5|6638.2|6634.2|11911
1623931200000|2021-06-17 12:00:00|6648.2|6647.2|6648.5|6647.5|6653.7|6652.7|6643|6642|2697
1623934800000|2021-06-17 13:00:00|6648.2|6647.2|6659.2|6658.2|6662.5|6661.5|6648|6647|8851
1623938400000|2021-06-17 14:00:00|6659|6658|6669.1|6668.1|6675.8|6674.8|6656.2|6655.2|8841
1623942000000|2021-06-17 15:00:00|6669.3|6668.3|6664.3|6662.3|6675.1|6673.1|6659.6|6658.6|8792
1623945600000|2021-06-17 16:00:00|6663.8|6661.8|6661.1|6659.1|6667.6|6665.6|6647.1|6645.1|3092
1623949200000|2021-06-17 17:00:00|6660.8|6658.8|6671.6|6669.6|6676.3|6674.3|6660.8|6658.8|941
1623952800000|2021-06-17 18:00:00|6672.1|6670.1|6668.1|6666.1|6672.8|6670.8|6665.6|6663.6|1180
1623956400000|2021-06-17 19:00:00|6668.6|6666.6|6674.1|6672.1|6683.8|6681.8|6665.8|6663.8|687
1623960000000|2021-06-17 20:00:00|6676.2|6672.2|6680|6676|6681.1|6677.1|6675.1|6671.1|0
1623963600000|2021-06-17 21:00:00|6680.4|6676.4|6680.9|6676.9|6680.9|6676.9|6680.4|6676.4|0
1623967200000|2021-06-17 22:00:00|6680.1|6676.1|6685.9|6681.9|6686.4|6682.4|6679.3|6675.3|0
1623970800000|2021-06-17 23:00:00|6685.7|6681.7|6680.1|6677.1|6685.7|6682.1|6679|6676|0
1623974400000|2021-06-18 00:00:00|6680.5|6677.5|6681.6|6678.6|6683.3|6680.3|6675.3|6672.3|0
1623978000000|2021-06-18 01:00:00|6681.9|6678.9|6683.7|6680.7|6686.2|6683.2|6679.4|6676.4|0
1623981600000|2021-06-18 02:00:00|6683.5|6680.5|6683.5|6680.5|6685.1|6682.1|6681.9|6678.9|0
1623985200000|2021-06-18 03:00:00|6683.8|6680.8|6681.9|6678.9|6685|6682|6681.9|6678.9|0
1623988800000|2021-06-18 04:00:00|6681.7|6678.7|6677.7|6674.7|6681.7|6678.7|6675.5|6672.5|0
1623992400000|2021-06-18 05:00:00|6678.1|6675.1|6673.4|6670.4|6678.1|6675.1|6673.2|6670.2|0
1623996000000|2021-06-18 06:00:00|6673.9|6669.9|6663.3|6661.3|6673.9|6671.1|6660.8|6658.8|2244
1623999600000|2021-06-18 07:00:00|6664.1|6663.1|6665|6664|6675.1|6674.1|6655.1|6654.1|8278
1624003200000|2021-06-18 08:00:00|6664.8|6663.8|6673|6672|6679.8|6678.8|6659.5|6658.5|6933
1624006800000|2021-06-18 09:00:00|6673.3|6672.3|6675.8|6674.8|6688.3|6687.3|6663.3|6662.3|7912
1624010400000|2021-06-18 10:00:00|6675.3|6674.3|6646.8|6645.8|6676.3|6675.3|6644.3|6643.3|5820
1624014000000|2021-06-18 11:00:00|6646.3|6645.3|6625.4|6624.4|6647.8|6646.8|6618.4|6617.4|6171
1624017600000|2021-06-18 12:00:00|6625.7|6624.7|6590.4|6589.4|6625.7|6624.7|6584.7|6583.7|9923
1624021200000|2021-06-18 13:00:00|6590.7|6589.7|6587.7|6586.7|6592.7|6591.7|6568.7|6567.7|11143
1624024800000|2021-06-18 14:00:00|6587.2|6586.2|6578.7|6577.7|6593.7|6592.7|6559.9|6558.9|9916
1624028400000|2021-06-18 15:00:00|6578.4|6577.4|6579.6|6577.6|6586.4|6585.4|6560.6|6558.6|15126
1624032000000|2021-06-18 16:00:00|6579.1|6577.1|6579.3|6577.3|6585.6|6583.6|6575.8|6573.8|1886
1624035600000|2021-06-18 17:00:00|6579.1|6577.1|6577.6|6575.6|6581.6|6579.6|6573.1|6571.1|632
1624039200000|2021-06-18 18:00:00|6577.1|6575.1|6574.1|6572.1|6583.3|6581.3|6572.3|6570.3|635
1624042800000|2021-06-18 19:00:00|6573.8|6571.8|6572.1|6570.1|6586.6|6584.6|6569.8|6567.8|1713
1624046400000|2021-06-18 20:00:00|6574.9|6570.9|6553.7|6549.7|6575.2|6571.2|6552.6|6548.6|0
1624226400000|2021-06-20 22:00:00|6562.4|6558.4|6568.2|6564.2|6569.2|6565.2|6555.7|6551.7|0
1624230000000|2021-06-20 23:00:00|6568.5|6564.5|6565.3|6562.3|6568.9|6565.5|6562.1|6558.5|0
1624233600000|2021-06-21 00:00:00|6564.9|6561.9|6561.3|6558.3|6569.1|6566.1|6556.1|6553.1|0
1624237200000|2021-06-21 01:00:00|6561.7|6558.7|6544.5|6541.5|6562.1|6559.1|6544.5|6541.5|0
1624240800000|2021-06-21 02:00:00|6544.9|6541.9|6537.8|6534.8|6545.6|6542.6|6533.2|6530.2|0
1624244400000|2021-06-21 03:00:00|6538.1|6535.1|6534.3|6531.3|6538.1|6535.1|6528.1|6525.1|0
1624248000000|2021-06-21 04:00:00|6534.7|6531.7|6540.6|6537.6|6540.7|6537.7|6532.2|6529.2|0
1624251600000|2021-06-21 05:00:00|6540.2|6537.2|6520.3|6517.3|6545.3|6542.3|6520|6517|0
1624255200000|2021-06-21 06:00:00|6520|6517|6530.8|6528.8|6532.8|6530.8|6499.6|6497.6|4285
1624258800000|2021-06-21 07:00:00|6530.3|6529.3|6559|6558|6568.1|6567.1|6512.6|6511.6|16907
1624262400000|2021-06-21 08:00:00|6558.2|6557.2|6570|6569|6570.5|6569.5|6543.5|6542.5|6889
1624266000000|2021-06-21 09:00:00|6569.2|6568.2|6594|6593|6597.7|6596.7|6565.7|6564.7|6060
1624269600000|2021-06-21 10:00:00|6593.7|6592.7|6584.5|6583.5|6597.2|6596.2|6583.7|6582.7|3872
1624273200000|2021-06-21 11:00:00|6583.7|6582.7|6582.7|6581.7|6593.2|6592.2|6568.5|6567.5|4308
1624276800000|2021-06-21 12:00:00|6583.2|6582.2|6591.2|6590.2|6593.7|6592.7|6581.2|6580.2|4007
1624280400000|2021-06-21 13:00:00|6591.4|6590.4|6582.7|6581.7|6593.7|6592.7|6582.4|6581.4|4868
1624284000000|2021-06-21 14:00:00|6583.7|6582.7|6608|6607|6609.2|6608.2|6583.2|6582.2|5740
1624287600000|2021-06-21 15:00:00|6607.5|6606.5|6611.5|6609.5|6612|6610|6597|6596|13341
1624291200000|2021-06-21 16:00:00|6611.7|6609.7|6613|6611|6617.5|6615.5|6611.5|6609.5|1439
1624294800000|2021-06-21 17:00:00|6613.2|6611.2|6625|6623|6626.2|6624.2|6612.5|6610.5|943
1624298400000|2021-06-21 18:00:00|6625.2|6623.2|6625.7|6623.7|6626.2|6624.2|6621|6619|480
1624302000000|2021-06-21 19:00:00|6625.5|6623.5|6627.2|6625.2|6629|6627|6621|6619|571
1624305600000|2021-06-21 20:00:00|6627.8|6623.8|6633.6|6629.6|6635.5|6631.5|6626.8|6622.8|0
1624309200000|2021-06-21 21:00:00|6633.7|6629.7|6634.5|6630.5|6634.9|6630.9|6633.1|6629.1|0
1624312800000|2021-06-21 22:00:00|6634.7|6630.7|6632.2|6628.2|6636.3|6632.3|6631.7|6627.7|0
1624316400000|2021-06-21 23:00:00|6632.3|6628.3|6632.3|6629.3|6637.9|6634.9|6631.2|6627.7|0
1624320000000|2021-06-22 00:00:00|6632.5|6629.5|6616.9|6613.9|6635|6632|6615.4|6612.4|0
1624323600000|2021-06-22 01:00:00|6616.8|6613.8|6621.7|6618.7|6622.6|6619.6|6614.3|6611.3|0
1624327200000|2021-06-22 02:00:00|6621.6|6618.6|6627.9|6624.9|6629.5|6626.5|6620.3|6617.3|0
1624330800000|2021-06-22 03:00:00|6627.8|6624.8|6627.9|6624.9|6630.3|6627.3|6626.5|6623.5|0
1624334400000|2021-06-22 04:00:00|6627.8|6624.8|6634.7|6631.7|6635.8|6632.8|6627.5|6624.5|0
1624338000000|2021-06-22 05:00:00|6634.6|6631.6|6634.2|6631.2|6634.6|6631.6|6629.7|6626.7|0
1624341600000|2021-06-22 06:00:00|6633.9|6630.9|6615|6613|6636.4|6633.2|6611.5|6609.5|1991
1624345200000|2021-06-22 07:00:00|6615.5|6614.5|6587|6586|6619.2|6618.2|6583.5|6582.5|9015
1624348800000|2021-06-22 08:00:00|6586.2|6585.2|6591.5|6590.5|6602|6601|6583.5|6582.5|4605
1624352400000|2021-06-22 09:00:00|6592|6591|6593.7|6592.7|6604.5|6603.5|6586.5|6585.5|3251
1624356000000|2021-06-22 10:00:00|6593.5|6592.5|6609.5|6608.5|6610.5|6609.5|6591.7|6590.7|5175
1624359600000|2021-06-22 11:00:00|6609.2|6608.2|6611.4|6610.4|6619.5|6618.5|6606.9|6605.9|3837
1624363200000|2021-06-22 12:00:00|6611.6|6610.6|6603.9|6602.9|6616.1|6615.1|6596.9|6595.9|2431
1624366800000|2021-06-22 13:00:00|6603.4|6602.4|6598.9|6597.9|6610.6|6609.6|6594.1|6593.1|4414
1624370400000|2021-06-22 14:00:00|6599.1|6598.1|6610|6609|6610.5|6609.5|6593.4|6592.4|4503
1624374000000|2021-06-22 15:00:00|6609.5|6608.5|6607.2|6605.2|6624|6623|6605|6603|11187
1624377600000|2021-06-22 16:00:00|6607|6605|6603.7|6601.7|6610.5|6608.5|6601.5|6599.5|1260
1624381200000|2021-06-22 17:00:00|6603.5|6601.5|6607|6605|6608.2|6606.2|6603|6601|335
1624384800000|2021-06-22 18:00:00|6607.2|6605.2|6612|6610|6612.5|6610.5|6604.5|6602.5|531
1624388400000|2021-06-22 19:00:00|6611.5|6609.5|6606.5|6604.5|6619.5|6617.5|6606.5|6604.5|1235
1624392000000|2021-06-22 20:00:00|6608.6|6604.6|6608.4|6604.4|6612.9|6608.9|6604.1|6600.1|0
1624395600000|2021-06-22 21:00:00|6608.9|6604.9|6610|6606|6610.8|6606.8|6608.4|6604.4|0
1624399200000|2021-06-22 22:00:00|6610.1|6606.1|6607.8|6603.8|6610.1|6606.1|6606.5|6602.5|0
1624402800000|2021-06-22 23:00:00|6607.5|6603.5|6608.9|6605.9|6610.6|6607.6|6607.5|6603.5|0
1624406400000|2021-06-23 00:00:00|6609.1|6606.1|6609.3|6606.3|6617.5|6614.5|6603.9|6600.9|0
1624410000000|2021-06-23 01:00:00|6609.4|6606.4|6611.7|6608.7|6616.5|6613.5|6607.6|6604.6|0
1624413600000|2021-06-23 02:00:00|6611.8|6608.8|6616|6613|6616.7|6613.7|6611.3|6608.3|0
1624417200000|2021-06-23 03:00:00|6615.9|6612.9|6616.8|6613.8|6620|6617|6615.7|6612.7|0
1624420800000|2021-06-23 04:00:00|6616.6|6613.6|6615.8|6612.8|6618.9|6615.9|6614.5|6611.5|0
1624424400000|2021-06-23 05:00:00|6615.9|6612.9|6618.8|6615.8|6619|6616|6612.6|6609.6|0
1624428000000|2021-06-23 06:00:00|6618.9|6615.9|6616.2|6614.2|6624.5|6622.5|6607.7|6605.7|1933
1624431600000|2021-06-23 07:00:00|6615.7|6614.7|6590.8|6589.8|6620.2|6619.2|6586.3|6585.3|7976
1624435200000|2021-06-23 08:00:00|6591|6590|6588.3|6587.3|6596|6595|6583.3|6582.3|2928
1624438800000|2021-06-23 09:00:00|6588.8|6587.8|6579.5|6578.5|6590.5|6589.5|6570.3|6569.3|3790
1624442400000|2021-06-23 10:00:00|6579.8|6578.8|6578.5|6577.5|6593.5|6592.5|6574|6573|2786
1624446000000|2021-06-23 11:00:00|6578.8|6577.8|6574.1|6573.1|6578.8|6577.8|6558.3|6557.3|3410
1624449600000|2021-06-23 12:00:00|6574.3|6573.3|6594.6|6593.6|6595.6|6594.6|6573.6|6572.6|3316
1624453200000|2021-06-23 13:00:00|6594.3|6593.3|6582.3|6581.3|6596.8|6595.8|6580.3|6579.3|5024
1624456800000|2021-06-23 14:00:00|6582.1|6581.1|6570.4|6569.4|6589.4|6588.4|6569.9|6568.9|4944
1624460400000|2021-06-23 15:00:00|6570.1|6569.1|6549.9|6547.9|6570.9|6569.9|6538.7|6536.7|12161
1624464000000|2021-06-23 16:00:00|6549.7|6547.7|6546.7|6544.7|6552.2|6550.2|6542.7|6540.7|1372
1624467600000|2021-06-23 17:00:00|6546.9|6544.9|6557.7|6555.7|6557.9|6555.9|6546.2|6544.2|518
1624471200000|2021-06-23 18:00:00|6557.2|6555.2|6558.7|6556.7|6559.2|6557.2|6555.2|6553.2|308
1624474800000|2021-06-23 19:00:00|6558.9|6556.9|6553.7|6551.7|6560.2|6558.2|6545.2|6543.2|1331
1624478400000|2021-06-23 20:00:00|6554.7|6550.7|6557.6|6553.6|6558.7|6554.7|6554.6|6550.6|0
1624482000000|2021-06-23 21:00:00|6557.7|6553.7|6558.2|6554.2|6558.4|6554.4|6556.9|6552.9|0
1624485600000|2021-06-23 22:00:00|6558.3|6554.3|6560.5|6556.5|6560.8|6556.8|6555.5|6551.5|0
1624489200000|2021-06-23 23:00:00|6560.4|6556.4|6561.6|6558.6|6562.2|6559.2|6558.3|6554.8|0
1624492800000|2021-06-24 00:00:00|6561.5|6558.5|6564.8|6561.8|6566.9|6563.9|6560.2|6557.2|0
1624496400000|2021-06-24 01:00:00|6564.6|6561.6|6573.2|6570.2|6576.2|6573.2|6564.4|6561.4|0
1624500000000|2021-06-24 02:00:00|6573.4|6570.4|6571.7|6568.7|6577|6574|6568.7|6565.7|0
1624503600000|2021-06-24 03:00:00|6571.8|6568.8|6574.6|6571.6|6574.6|6571.6|6568.6|6565.6|0
1624507200000|2021-06-24 04:00:00|6574.4|6571.4|6573.1|6570.1|6575.2|6572.2|6571.8|6568.8|0
1624510800000|2021-06-24 05:00:00|6573.4|6570.4|6568.8|6565.8|6574|6571|6568.4|6565.4|0
1624514400000|2021-06-24 06:00:00|6569|6566|6577.7|6575.7|6586.4|6584.4|6568|6564.4|2347
1624518000000|2021-06-24 07:00:00|6577.2|6576.2|6585.1|6584.1|6593.4|6592.4|6571.2|6570.2|7036
1624521600000|2021-06-24 08:00:00|6585.4|6584.4|6611.6|6610.6|6611.9|6610.9|6583.4|6582.4|4160
1624525200000|2021-06-24 09:00:00|6611.9|6610.9|6615.9|6614.9|6626.4|6625.4|6610.9|6609.9|4477
1624528800000|2021-06-24 10:00:00|6616.4|6615.4|6617.6|6616.6|6623.6|6622.6|6611.9|6610.9|2529
1624532400000|2021-06-24 11:00:00|6617.4|6616.4|6621.3|6620.3|6621.5|6620.5|6615.1|6614.1|1680
1624536000000|2021-06-24 12:00:00|6621.5|6620.5|6615.8|6614.8|6624.8|6623.8|6610.8|6609.8|2186
1624539600000|2021-06-24 13:00:00|6615.5|6614.5|6628.5|6627.5|6634.8|6633.8|6611.5|6610.5|4966
1624543200000|2021-06-24 14:00:00|6628|6627|6633.3|6632.3|6640.6|6639.6|6627|6626|5338
1624546800000|2021-06-24 15:00:00|6633.6|6632.6|6632.1|6630.1|6640.6|6638.6|6627.6|6626.6|9654
1624550400000|2021-06-24 16:00:00|6632.6|6630.6|6639.6|6637.6|6640.1|6638.1|6631.1|6629.1|1173
1624554000000|2021-06-24 17:00:00|6639.1|6637.1|6639.6|6637.6|6643.1|6641.1|6637.6|6635.6|526
1624557600000|2021-06-24 18:00:00|6640.6|6638.6|6641.1|6639.1|6643.1|6641.1|6638.6|6636.6|517
1624561200000|2021-06-24 19:00:00|6641.3|6639.3|6636.8|6634.8|6641.3|6639.3|6632.1|6630.1|900
1624564800000|2021-06-24 20:00:00|6637.1|6635.1|6647|6643|6647.7|6643.7|6637.1|6633.1|0
1624568400000|2021-06-24 21:00:00|6646.9|6642.9|6646.6|6642.6|6647.4|6643.4|6646.2|6642.2|0
1624572000000|2021-06-24 22:00:00|6646.5|6642.5|6645.7|6641.7|6646.7|6642.7|6643.4|6639.4|0
1624575600000|2021-06-24 23:00:00|6645.8|6641.8|6642.3|6639.3|6645.9|6641.9|6641.7|6638.2|0
1624579200000|2021-06-25 00:00:00|6642.7|6639.7|6641|6638|6644.4|6641.4|6637.5|6634.5|0
1624582800000|2021-06-25 01:00:00|6640.8|6637.8|6642.5|6639.5|6644.8|6641.8|6638.6|6635.6|0
1624586400000|2021-06-25 02:00:00|6643.2|6640.2|6646.3|6643.3|6646.5|6643.5|6641.7|6638.7|0
1624590000000|2021-06-25 03:00:00|6646.6|6643.6|6648.2|6645.2|6649.3|6646.3|6645.4|6642.4|0
1624593600000|2021-06-25 04:00:00|6648.3|6645.3|6646.3|6643.3|6648.6|6645.6|6642.3|6639.3|0
1624597200000|2021-06-25 05:00:00|6646.4|6643.4|6650.5|6647.5|6651.4|6648.4|6643.6|6640.6|0
1624600800000|2021-06-25 06:00:00|6650.4|6647.4|6642.1|6640.1|6651|6647.4|6632.6|6630.6|1382
1624604400000|2021-06-25 07:00:00|6640.6|6641.1|6623.3|6622.3|6642.1|6641.1|6621.6|6620.6|6518
1624608000000|2021-06-25 08:00:00|6623.1|6622.1|6617.1|6616.1|6624.1|6623.1|6615.3|6614.3|3204
1624611600000|2021-06-25 09:00:00|6616.8|6615.8|6622.8|6621.8|6625.8|6624.8|6611.1|6610.1|3039
1624615200000|2021-06-25 10:00:00|6623.1|6622.1|6623.3|6622.3|6627.1|6626.1|6614.1|6613.1|4330
1624618800000|2021-06-25 11:00:00|6623.8|6622.8|6625.8|6624.8|6630.3|6629.3|6622.1|6621.1|1921
1624622400000|2021-06-25 12:00:00|6626.3|6625.3|6623|6622|6629.8|6628.8|6618.8|6617.8|3197
1624626000000|2021-06-25 13:00:00|6622.8|6621.8|6608.8|6607.8|6622.8|6621.8|6605.3|6604.3|4679
1624629600000|2021-06-25 14:00:00|6608.5|6607.5|6618.1|6617.1|6620.3|6619.3|6607.8|6606.8|4414
1624633200000|2021-06-25 15:00:00|6618.3|6617.3|6623.1|6621.1|6629.6|6628.6|6617.6|6616.6|7996
1624636800000|2021-06-25 16:00:00|6622.3|6620.3|6622.6|6620.6|6625.1|6623.1|6619.1|6617.1|846
1624640400000|2021-06-25 17:00:00|6623.1|6621.1|6625.6|6623.6|6626.1|6624.1|6620.6|6618.6|898
1624644000000|2021-06-25 18:00:00|6625.3|6623.3|6627.6|6625.6|6628.6|6626.6|6624.6|6622.6|345
1624647600000|2021-06-25 19:00:00|6627.8|6625.8|6630.1|6628.1|6633.6|6631.6|6627.1|6625.1|893
1624651200000|2021-06-25 20:00:00|6631.7|6627.7|6635.9|6631.9|6636.4|6632.4|6629.5|6625.5|0
1624831200000|2021-06-27 22:00:00|6637.6|6633.6|6635.6|6631.6|6639|6635|6633.4|6629.4|0
1624834800000|2021-06-27 23:00:00|6635.7|6631.7|6632.9|6629.9|6636.1|6632.6|6630.2|6627.2|0
1624838400000|2021-06-28 00:00:00|6633.1|6630.1|6624.3|6621.3|6633.6|6630.6|6621.4|6618.4|0
1624842000000|2021-06-28 01:00:00|6624.2|6621.2|6627.2|6624.2|6627.9|6624.9|6621.8|6618.8|0
1624845600000|2021-06-28 02:00:00|6627.1|6624.1|6626.9|6623.9|6628.5|6625.5|6623.8|6620.8|0
1624849200000|2021-06-28 03:00:00|6627.2|6624.2|6625.5|6622.5|6628.8|6625.8|6624|6621|0
1624852800000|2021-06-28 04:00:00|6625.6|6622.6|6626.5|6623.5|6627|6624|6624|6621|0
1624856400000|2021-06-28 05:00:00|6626.6|6623.6|6631.2|6628.2|6632.2|6629.2|6624.6|6621.6|0
1624860000000|2021-06-28 06:00:00|6631.3|6628.3|6621.6|6619.6|6632.1|6630.1|6619.1|6617.1|1438
1624863600000|2021-06-28 07:00:00|6620.8|6619.8|6614.1|6613.1|6635.1|6634.1|6611.3|6610.3|8471
1624867200000|2021-06-28 08:00:00|6613.9|6612.9|6604.4|6603.4|6617.9|6616.9|6592.4|6591.4|8338
1624870800000|2021-06-28 09:00:00|6604.1|6603.1|6599.9|6598.9|6605.9|6604.9|6595.6|6594.6|3167
1624874400000|2021-06-28 10:00:00|6599.6|6598.6|6591.4|6590.4|6600.6|6599.6|6579.1|6578.1|3849
1624878000000|2021-06-28 11:00:00|6591.6|6590.6|6606.6|6605.6|6609.1|6608.1|6587.9|6586.9|3699
1624881600000|2021-06-28 12:00:00|6606.8|6605.8|6608.3|6607.3|6608.8|6607.8|6599.6|6598.6|2689
1624885200000|2021-06-28 13:00:00|6608.6|6607.6|6589.6|6588.6|6611.6|6610.6|6584.1|6583.1|4151
1624888800000|2021-06-28 14:00:00|6589.1|6588.1|6573|6572|6591.1|6590.1|6565.5|6564.5|5653
1624892400000|2021-06-28 15:00:00|6572.7|6571.7|6564.5|6562.5|6574.5|6573.5|6552|6550|13620
1624896000000|2021-06-28 16:00:00|6564.7|6562.7|6563|6561|6567|6565|6562|6560|1221
1624899600000|2021-06-28 17:00:00|6563.5|6561.5|6567.5|6565.5|6568|6566|6558.7|6556.7|634
1624903200000|2021-06-28 18:00:00|6567|6565|6571|6569|6572|6570|6567|6565|296
1624906800000|2021-06-28 19:00:00|6571.2|6569.2|6569.7|6567.7|6571.7|6569.7|6565.5|6563.5|775
1624910400000|2021-06-28 20:00:00|6568.2|6566.2|6571|6567|6571.8|6567.8|6567.4|6563.4|0
1624914000000|2021-06-28 21:00:00|6571.1|6567.1|6571.2|6567.2|6571.5|6567.5|6570.8|6566.8|0
1624917600000|2021-06-28 22:00:00|6571|6567|6566.1|6562.1|6571|6567|6565.7|6561.7|0
1624921200000|2021-06-28 23:00:00|6566.2|6562.2|6565.5|6562.5|6567.1|6564.1|6564.4|6561.4|0
1624924800000|2021-06-29 00:00:00|6565.2|6562.2|6562.3|6559.3|6566.5|6563.5|6559.1|6556.1|0
1624928400000|2021-06-29 01:00:00|6562.1|6559.1|6557.2|6554.2|6562.8|6559.8|6554.7|6551.7|0
1624932000000|2021-06-29 02:00:00|6556.9|6553.9|6558.5|6555.5|6559.3|6556.3|6555.6|6552.6|0
1624935600000|2021-06-29 03:00:00|6558.6|6555.6|6556.9|6553.9|6559.3|6556.3|6555|6552|0
1624939200000|2021-06-29 04:00:00|6557|6554|6560.9|6557.9|6564|6561|6555.8|6552.8|0
1624942800000|2021-06-29 05:00:00|6561.2|6558.2|6563|6560|6568|6565|6560.1|6557.1|0
1624946400000|2021-06-29 06:00:00|6563.1|6560.1|6559.7|6557.7|6569.7|6567.7|6557.7|6555.7|1512
1624950000000|2021-06-29 07:00:00|6559|6558|6583.4|6582.4|6596.2|6595.2|6559|6558|7833
1624953600000|2021-06-29 08:00:00|6584.1|6583.1|6572.1|6571.1|6590.9|6589.9|6569.9|6568.9|3372
1624957200000|2021-06-29 09:00:00|6572.4|6571.4|6579.1|6578.1|6587.1|6586.1|6572.4|6571.4|3215
1624960800000|2021-06-29 10:00:00|6579.4|6578.4|6582.9|6581.9|6587.9|6586.9|6575.9|6574.9|1608
1624964400000|2021-06-29 11:00:00|6586.1|6585.1|6582.8|6581.8|6587.9|6586.9|6578.5|6577.5|1478
1624968000000|2021-06-29 12:00:00|6583.3|6582.3|6598.8|6597.8|6601.3|6600.3|6582.3|6581.3|4163
1624971600000|2021-06-29 13:00:00|6599.3|6598.3|6584.8|6583.8|6601.3|6600.3|6581.8|6580.8|3905
1624975200000|2021-06-29 14:00:00|6585.5|6584.5|6575.3|6574.3|6588.8|6587.8|6575.3|6574.3|3999
1624978800000|2021-06-29 15:00:00|6575.5|6574.5|6568.3|6566.3|6577.3|6575.8|6563.8|6561.8|10051
1624982400000|2021-06-29 16:00:00|6568|6566|6571.8|6569.8|6571.8|6569.8|6564.3|6562.3|1704
1624986000000|2021-06-29 17:00:00|6572|6570|6568.3|6566.3|6573.3|6571.3|6566|6564|323
1624989600000|2021-06-29 18:00:00|6568|6566|6562.3|6560.3|6568.3|6566.3|6558.8|6556.8|560
1624993200000|2021-06-29 19:00:00|6561.8|6559.8|6569|6567|6570.3|6568.3|6560.3|6558.3|722
1624996800000|2021-06-29 20:00:00|6569.3|6565.3|6575.7|6571.7|6580.6|6576.6|6569.3|6565.3|0
1625000400000|2021-06-29 21:00:00|6575.9|6571.9|6575.9|6571.9|6576.2|6572.2|6575.5|6571.5|0
1625004000000|2021-06-29 22:00:00|6576.1|6572.1|6577|6573|6577.8|6573.8|6574.9|6570.9|0
1625007600000|2021-06-29 23:00:00|6577.1|6573.1|6581.5|6578.5|6582.4|6579.4|6577|6573|0
1625011200000|2021-06-30 00:00:00|6581.6|6578.6|6572.6|6569.6|6583.3|6580.3|6572.6|6569.6|0
1625014800000|2021-06-30 01:00:00|6572.5|6569.5|6572.5|6569.5|6578.6|6575.6|6571.8|6568.8|0
1625018400000|2021-06-30 02:00:00|6571.8|6568.8|6574|6571|6575.5|6572.5|6571.7|6568.7|0
1625022000000|2021-06-30 03:00:00|6573.8|6570.8|6577.5|6574.5|6577.5|6574.5|6571.4|6568.4|0
1625025600000|2021-06-30 04:00:00|6577.4|6574.4|6577.7|6574.7|6578.5|6575.5|6574.5|6571.5|0
1625029200000|2021-06-30 05:00:00|6577.8|6574.8|6565.6|6562.6|6579.3|6576.3|6565.6|6562.6|0
1625032800000|2021-06-30 06:00:00|6566|6563|6563.3|6561.3|6566.5|6563|6557.3|6555.3|1253
1625036400000|2021-06-30 07:00:00|6563.5|6561.5|6550.9|6549.9|6576.8|6575.8|6550.3|6549.3|6667
1625040000000|2021-06-30 08:00:00|6551.4|6550.4|6489.4|6488.4|6552.4|6551.4|6484.6|6483.6|9163
1625043600000|2021-06-30 09:00:00|6489.1|6488.1|6494.1|6493.1|6503.9|6502.9|6472.9|6471.9|9002
1625047200000|2021-06-30 10:00:00|6493.9|6492.9|6510.6|6509.6|6521.6|6520.6|6493.9|6492.9|4797
1625050800000|2021-06-30 11:00:00|6510.9|6509.9|6536.6|6535.6|6538.9|6537.9|6510.9|6509.9|3438
1625054400000|2021-06-30 12:00:00|6536.9|6535.9|6522.6|6521.6|6538.9|6537.9|6521.4|6520.4|3035
1625058000000|2021-06-30 13:00:00|6522.4|6521.4|6548.4|6547.4|6552.4|6551.4|6511.4|6510.4|7210
1625061600000|2021-06-30 14:00:00|6548.9|6547.9|6517.6|6516.6|6550.4|6549.4|6516.6|6515.6|6660
1625065200000|2021-06-30 15:00:00|6517.1|6516.1|6514.3|6512.3|6519.3|6517.3|6500.6|6499.6|16520
1625068800000|2021-06-30 16:00:00|6514.1|6512.1|6512.6|6510.6|6515.1|6513.1|6507.1|6505.1|1821
1625072400000|2021-06-30 17:00:00|6512.8|6510.8|6514.1|6512.1|6517.8|6515.8|6512.1|6510.1|515
1625076000000|2021-06-30 18:00:00|6513.8|6511.8|6516.6|6514.6|6521.6|6519.6|6511.1|6509.1|854
1625079600000|2021-06-30 19:00:00|6517.1|6515.1|6531.3|6529.3|6535.1|6533.1|6514.1|6512.1|1523
1625083200000|2021-06-30 20:00:00|6530.4|6526.4|6537.5|6533.5|6538.8|6534.8|6528.2|6524.2|3
1625086800000|2021-06-30 21:00:00|6537.2|6533.2|6537.2|6533.2|6537.9|6533.9|6536.7|6532.7|0
1625090400000|2021-06-30 22:00:00|6537.4|6533.4|6540.2|6536.2|6540.6|6536.6|6537.4|6533.4|0
1625094000000|2021-06-30 23:00:00|6539.9|6535.9|6539|6536|6539.9|6536.4|6537.2|6534.2|0
1625097600000|2021-07-01 00:00:00|6539.3|6536.3|6544.7|6541.7|6549.5|6546.5|6535.6|6532.6|0
1625101200000|2021-07-01 01:00:00|6544.9|6541.9|6541.6|6538.6|6547.3|6544.3|6537.3|6534.3|0
1625104800000|2021-07-01 02:00:00|6541.5|6538.5|6544.2|6541.2|6545|6542|6540.7|6537.7|0
1625108400000|2021-07-01 03:00:00|6544.3|6541.3|6546.4|6543.4|6547.3|6544.3|6541.5|6538.5|0
1625112000000|2021-07-01 04:00:00|6546.5|6543.5|6544.5|6541.5|6547.6|6544.6|6542.3|6539.3|0
1625115600000|2021-07-01 05:00:00|6544.8|6541.8|6544.8|6541.8|6547.6|6544.6|6544.2|6541.2|0
1625119200000|2021-07-01 06:00:00|6545|6542|6549.3|6547.3|6551.1|6549.1|6540.6|6538.6|2169
1625122800000|2021-07-01 07:00:00|6548.8|6547.8|6577.3|6576.3|6591.5|6590.5|6546.3|6545.3|14499
1625126400000|2021-07-01 08:00:00|6577.5|6576.5|6560.8|6559.8|6587.3|6586.3|6560.3|6559.3|5986
1625130000000|2021-07-01 09:00:00|6561|6560|6543.3|6542.3|6562.8|6561.8|6538.3|6537.3|4604
1625133600000|2021-07-01 10:00:00|6542.3|6541.3|6512|6511|6547.8|6546.8|6506|6505|5881
1625137200000|2021-07-01 11:00:00|6511.8|6510.8|6544.6|6543.6|6546.1|6545.1|6501.8|6500.8|4783
1625140800000|2021-07-01 12:00:00|6544.9|6543.9|6537.6|6536.6|6547.6|6546.6|6529.6|6528.6|3049
1625144400000|2021-07-01 13:00:00|6537.9|6536.9|6551.1|6550.1|6554.9|6553.9|6536.4|6535.4|4578
1625148000000|2021-07-01 14:00:00|6550.9|6549.9|6562.5|6561.5|6570.5|6569.5|6548.9|6547.9|6939
1625151600000|2021-07-01 15:00:00|6562.2|6561.2|6545.5|6543.5|6564.2|6563.2|6543.5|6542.5|11958
1625155200000|2021-07-01 16:00:00|6546|6544|6548.5|6546.5|6552|6550|6542.5|6540.5|1625
1625158800000|2021-07-01 17:00:00|6548|6546|6549|6547|6558|6556|6544.5|6542.5|562
1625162400000|2021-07-01 18:00:00|6548.5|6546.5|6565.5|6563.5|6565.5|6563.5|6547|6545|498
1625166000000|2021-07-01 19:00:00|6565.7|6563.7|6573.5|6571.5|6575|6573|6561.2|6559.2|1172
1625169600000|2021-07-01 20:00:00|6576.8|6572.8|6574.6|6570.6|6576.8|6572.8|6572.4|6568.4|0
1625173200000|2021-07-01 21:00:00|6574.5|6570.5|6574.1|6570.1|6574.9|6570.9|6573.6|6569.6|0
1625176800000|2021-07-01 22:00:00|6574|6570|6575.1|6571.1|6575.4|6571.4|6571.8|6567.8|0
1625180400000|2021-07-01 23:00:00|6575.2|6571.2|6572.1|6569.1|6576.5|6573|6571.9|6568.9|0
1625184000000|2021-07-02 00:00:00|6572.2|6569.2|6580.8|6577.8|6581.8|6578.8|6570.9|6567.9|0
1625187600000|2021-07-02 01:00:00|6581.1|6578.1|6574.8|6571.8|6581.5|6578.5|6573.5|6570.5|0
1625191200000|2021-07-02 02:00:00|6575|6572|6575.6|6572.6|6580.2|6577.2|6574.7|6571.7|0
1625194800000|2021-07-02 03:00:00|6575.8|6572.8|6573.6|6570.6|6578.8|6575.8|6572.1|6569.1|0
1625198400000|2021-07-02 04:00:00|6573.7|6570.7|6574.8|6571.8|6576.3|6573.3|6573.7|6570.7|0
1625202000000|2021-07-02 05:00:00|6575.1|6572.1|6567.3|6564.3|6575.6|6572.6|6567.2|6564.2|0
1625205600000|2021-07-02 06:00:00|6567.7|6564.7|6568.5|6566.5|6572.2|6570.2|6557.5|6555.5|1301
1625209200000|2021-07-02 07:00:00|6568.2|6566.2|6573.4|6572.4|6584.2|6583.2|6549|6548|8200
1625212800000|2021-07-02 08:00:00|6573.9|6572.9|6551.7|6550.7|6579.4|6578.4|6547.9|6546.9|2897
1625216400000|2021-07-02 09:00:00|6551.2|6550.2|6555.7|6554.7|6562.7|6561.7|6547.2|6546.2|2503
1625220000000|2021-07-02 10:00:00|6556.4|6555.4|6559.2|6558.2|6568.2|6567.2|6550.9|6549.9|2310
1625223600000|2021-07-02 11:00:00|6559.4|6558.4|6553.9|6552.9|6560.7|6559.7|6550.7|6549.7|1179
1625227200000|2021-07-02 12:00:00|6553.2|6552.2|6561.2|6560.2|6571.2|6570.2|6549.7|6548.7|3184
1625230800000|2021-07-02 13:00:00|6561.4|6560.4|6546.9|6545.9|6562.7|6561.7|6543.2|6542.2|4490
1625234400000|2021-07-02 14:00:00|6547.2|6546.2|6551.2|6550.2|6552.9|6551.9|6540.2|6539.2|4265
1625238000000|2021-07-02 15:00:00|6550.9|6549.9|6557.2|6555.2|6557.9|6555.9|6542.7|6541.7|6168
1625241600000|2021-07-02 16:00:00|6556.7|6554.7|6558.2|6556.2|6559.4|6557.4|6552.7|6550.7|1034
1625245200000|2021-07-02 17:00:00|6557.7|6555.7|6551.9|6549.9|6559.7|6557.7|6550.7|6548.7|872
1625248800000|2021-07-02 18:00:00|6551.7|6549.7|6553.7|6551.7|6557.2|6555.2|6551.2|6549.2|584
1625252400000|2021-07-02 19:00:00|6554.2|6552.2|6557.4|6555.4|6558.7|6556.7|6553.2|6551.2|631
1625256000000|2021-07-02 20:00:00|6558.7|6554.7|6553.9|6549.9|6559.5|6555.5|6552.3|6548.3|0
1625436000000|2021-07-04 22:00:00|6557.1|6553.1|6557.1|6553.1|6559.5|6555.5|6556.2|6552.2|0
1625439600000|2021-07-04 23:00:00|6557|6553|6554.2|6551.2|6557.9|6553.9|6553.2|6550.2|0
1625443200000|2021-07-05 00:00:00|6554.3|6551.3|6552.1|6549.1|6555.8|6552.8|6545.3|6542.3|0
1625446800000|2021-07-05 01:00:00|6552|6549|6552.8|6549.8|6555.1|6552.1|6550.6|6547.6|0
1625450400000|2021-07-05 02:00:00|6552.7|6549.7|6552.5|6549.5|6554.1|6551.1|6550.6|6547.6|0
1625454000000|2021-07-05 03:00:00|6552.6|6549.6|6553.9|6550.9|6554.7|6551.7|6551.6|6548.6|0
1625457600000|2021-07-05 04:00:00|6554|6551|6555.2|6552.2|6556.8|6553.8|6552.8|6549.8|0
1625461200000|2021-07-05 05:00:00|6554.9|6551.9|6548|6545|6555.2|6552.2|6547.9|6544.9|0
1625464800000|2021-07-05 06:00:00|6548.5|6545.5|6546.7|6544.7|6548.8|6546.2|6534.2|6532.2|1857
1625468400000|2021-07-05 07:00:00|6546.2|6545.2|6527.4|6526.4|6557.2|6556.2|6520.2|6519.2|8696
1625472000000|2021-07-05 08:00:00|6527.1|6526.1|6547.1|6546.1|6556.9|6555.9|6521.6|6520.6|3275
1625475600000|2021-07-05 09:00:00|6547.4|6546.4|6551.9|6550.9|6555.1|6554.1|6542.4|6541.4|1973
1625479200000|2021-07-05 10:00:00|6552.4|6551.4|6560.9|6559.9|6562.6|6561.6|6548.4|6547.4|2246
1625482800000|2021-07-05 11:00:00|6560.6|6559.6|6572.4|6571.4|6576.4|6575.4|6560.6|6559.6|3735
1625486400000|2021-07-05 12:00:00|6572.9|6571.9|6577.1|6576.1|6583.8|6582.8|6572.9|6571.9|2386
1625490000000|2021-07-05 13:00:00|6577.3|6576.3|6576.3|6575.3|6580.6|6579.6|6566.8|6565.8|2017
1625493600000|2021-07-05 14:00:00|6576.6|6575.6|6575.3|6574.3|6578|6577|6571.3|6570.3|1510
1625497200000|2021-07-05 15:00:00|6575.5|6574.5|6569.8|6567.8|6576.5|6575.5|6564.3|6562.3|5217
1625500800000|2021-07-05 16:00:00|6569.5|6567.5|6567.8|6565.8|6574.5|6572.5|6566.5|6564.5|460
1625504400000|2021-07-05 17:00:00|6567.3|6565.3|6570|6568|6570.3|6568.3|6566.8|6564.8|38
1625508000000|2021-07-05 18:00:00|6570.3|6568.3|6568.3|6566.3|6570.5|6568.5|6568.3|6566.3|20
1625511600000|2021-07-05 19:00:00|6568|6566|6571.3|6569.3|6571.5|6569.5|6568|6566|106
1625515200000|2021-07-05 20:00:00|6571.6|6567.6|6572|6568|6572|6568|6571.5|6567.5|0
1625522400000|2021-07-05 22:00:00|6572.2|6568.2|6576.8|6572.8|6577.2|6573.2|6571.3|6567.3|0
1625526000000|2021-07-05 23:00:00|6576.9|6572.9|6577.6|6574.6|6579|6576|6576.3|6572.9|0
1625529600000|2021-07-06 00:00:00|6577.7|6574.7|6583.5|6580.5|6584.7|6581.7|6568.1|6565.1|0
1625533200000|2021-07-06 01:00:00|6583.1|6580.1|6577.1|6574.1|6584.5|6581.5|6575.1|6572.1|0
1625536800000|2021-07-06 02:00:00|6577|6574|6576.1|6573.1|6583|6580|6576.1|6573.1|0
1625540400000|2021-07-06 03:00:00|6575.8|6572.8|6573.6|6570.6|6576.9|6573.9|6572.8|6569.8|0
1625544000000|2021-07-06 04:00:00|6573.8|6570.8|6574.3|6571.3|6577.3|6574.3|6572.9|6569.9|0
1625547600000|2021-07-06 05:00:00|6574.6|6571.6|6565.5|6562.5|6576.7|6573.7|6565.5|6562.5|0
1625551200000|2021-07-06 06:00:00|6566|6563|6556.8|6554.8|6566.5|6563.8|6547.3|6545.3|1825
1625554800000|2021-07-06 07:00:00|6556.3|6555.3|6540.9|6539.9|6558.3|6557.3|6531.2|6530.2|7659
1625558400000|2021-07-06 08:00:00|6541.2|6540.2|6546.7|6545.7|6549.7|6548.7|6531.7|6530.7|3764
1625562000000|2021-07-06 09:00:00|6546.4|6545.4|6550.4|6549.4|6553.7|6552.7|6535.9|6534.9|3115
1625565600000|2021-07-06 10:00:00|6550.2|6549.2|6552.9|6551.9|6556.2|6555.2|6546.4|6545.4|1780
1625569200000|2021-07-06 11:00:00|6553.2|6552.2|6549|6548|6553.9|6552.9|6545.9|6544.9|1437
1625572800000|2021-07-06 12:00:00|6549.2|6548.2|6561.2|6560.2|6562|6561|6547|6546|1730
1625576400000|2021-07-06 13:00:00|6561|6560|6539.7|6538.7|6562.7|6561.7|6538.2|6537.2|3436
1625580000000|2021-07-06 14:00:00|6539.5|6538.5|6489.1|6488.1|6540.5|6539.5|6486.6|6485.6|15428
1625583600000|2021-07-06 15:00:00|6488.3|6487.3|6506|6504|6509.5|6507.5|6483.1|6482.1|11728
1625587200000|2021-07-06 16:00:00|6506.2|6504.2|6500|6498|6506.2|6504.2|6489|6487|1565
1625590800000|2021-07-06 17:00:00|6500.2|6498.2|6506.5|6504.5|6508|6506|6500|6498|665
1625594400000|2021-07-06 18:00:00|6506.7|6504.7|6506.5|6504.5|6512.7|6510.7|6504|6502|502
1625598000000|2021-07-06 19:00:00|6506.7|6504.7|6505.2|6503.2|6513.7|6511.7|6502.7|6500.7|860
1625601600000|2021-07-06 20:00:00|6506.3|6502.3|6498.7|6494.7|6507.3|6503.3|6497.4|6493.4|0
1625605200000|2021-07-06 21:00:00|6498.8|6494.8|6496.9|6492.9|6499.6|6495.6|6495.4|6491.4|0
1625608800000|2021-07-06 22:00:00|6497.6|6493.6|6499.2|6495.2|6500.2|6496.2|6496.5|6492.5|0
1625612400000|2021-07-06 23:00:00|6499.1|6495.1|6496.1|6493.1|6499.8|6496.7|6494.3|6491.3|0
1625616000000|2021-07-07 00:00:00|6496.2|6493.2|6503.4|6500.4|6504.4|6501.4|6491.1|6488.1|0
1625619600000|2021-07-07 01:00:00|6503.2|6500.2|6508.5|6505.5|6511.6|6508.6|6502.1|6499.1|0
1625623200000|2021-07-07 02:00:00|6508.2|6505.2|6508.9|6505.9|6510.8|6507.8|6502.8|6499.8|0
1625626800000|2021-07-07 03:00:00|6509.2|6506.2|6511.5|6508.5|6514.5|6511.5|6507.5|6504.5|0
1625630400000|2021-07-07 04:00:00|6510.8|6507.8|6504.5|6501.5|6513|6510|6503|6500|0
1625634000000|2021-07-07 05:00:00|6504.2|6501.2|6512.4|6509.4|6512.5|6509.5|6501.6|6498.6|0
1625637600000|2021-07-07 06:00:00|6512.1|6509.1|6521.7|6519.7|6522.2|6520.2|6506|6504|2104
1625641200000|2021-07-07 07:00:00|6521.2|6520.2|6533.4|6532.4|6551.5|6550.5|6520.7|6519.7|10411
1625644800000|2021-07-07 08:00:00|6533.6|6532.6|6526.4|6525.4|6542.4|6541.4|6523.4|6522.4|4594
1625648400000|2021-07-07 09:00:00|6526.9|6525.9|6518.9|6517.9|6536.9|6535.9|6518.9|6517.9|2653
1625652000000|2021-07-07 10:00:00|6519.1|6518.1|6513.4|6512.4|6519.1|6518.1|6498.9|6497.9|5932
1625655600000|2021-07-07 11:00:00|6513.6|6512.6|6509|6508|6514.1|6513.1|6503.7|6502.7|1772
1625659200000|2021-07-07 12:00:00|6509.7|6508.7|6504|6503|6515|6514|6499.2|6498.2|2958
1625662800000|2021-07-07 13:00:00|6503.5|6502.5|6520|6519|6525.5|6524.5|6497.5|6496.5|5408
1625666400000|2021-07-07 14:00:00|6519.7|6518.7|6507.4|6506.4|6522.7|6521.7|6499.9|6498.9|5075
1625670000000|2021-07-07 15:00:00|6506.9|6505.9|6532.9|6530.9|6536.6|6534.6|6505.6|6504.6|8986
1625673600000|2021-07-07 16:00:00|6532.4|6530.4|6533.9|6531.9|6536.9|6534.9|6531.4|6529.4|1098
1625677200000|2021-07-07 17:00:00|6534.1|6532.1|6524.1|6522.1|6534.4|6532.4|6523.4|6521.4|856
1625680800000|2021-07-07 18:00:00|6524.4|6522.4|6531.4|6529.4|6532.6|6530.6|6522.4|6520.4|717
1625684400000|2021-07-07 19:00:00|6531.1|6529.1|6535.9|6533.9|6537.4|6535.4|6529.9|6527.9|841
1625688000000|2021-07-07 20:00:00|6536.8|6532.8|6539.2|6535.2|6539.6|6535.6|6533.4|6529.4|0
1625691600000|2021-07-07 21:00:00|6539.1|6535.1|6538.8|6534.8|6539.1|6535.1|6538.4|6534.4|0
1625695200000|2021-07-07 22:00:00|6538.9|6534.9|6538.4|6534.4|6539.3|6535.3|6536.8|6532.8|0
1625698800000|2021-07-07 23:00:00|6538.3|6534.3|6536.2|6533.2|6538.7|6535.2|6535.4|6532.4|0
1625702400000|2021-07-08 00:00:00|6536.3|6533.3|6529.1|6526.1|6538.5|6535.5|6525.4|6522.4|0
1625706000000|2021-07-08 01:00:00|6529.2|6526.2|6520.4|6517.4|6531.9|6528.9|6520.4|6517.4|0
1625709600000|2021-07-08 02:00:00|6520.5|6517.5|6517.3|6514.3|6523.7|6520.7|6511.4|6508.4|0
1625713200000|2021-07-08 03:00:00|6517|6514|6516.6|6513.6|6518.9|6515.9|6513.5|6510.5|0
1625716800000|2021-07-08 04:00:00|6516.3|6513.3|6521|6518|6521|6518|6515|6512|0
1625720400000|2021-07-08 05:00:00|6520.3|6517.3|6510.1|6507.1|6521|6518|6510.1|6507.1|0
1625724000000|2021-07-08 06:00:00|6510.4|6507.4|6486.9|6484.9|6515.1|6513.1|6479.4|6477.4|3455
1625727600000|2021-07-08 07:00:00|6487.6|6485.6|6433.4|6432.4|6489.4|6488.4|6409.1|6408.1|17142
1625731200000|2021-07-08 08:00:00|6433.6|6432.6|6415.9|6414.9|6433.6|6432.6|6400.4|6399.4|9902
1625734800000|2021-07-08 09:00:00|6415.6|6414.6|6405.6|6404.6|6423.9|6422.9|6399.9|6398.9|4927
1625738400000|2021-07-08 10:00:00|6405.4|6404.4|6389.1|6388.1|6405.6|6404.6|6372.6|6371.6|10103
1625742000000|2021-07-08 11:00:00|6389.9|6388.9|6365.2|6364.2|6394.4|6393.4|6362.7|6361.7|5674
1625745600000|2021-07-08 12:00:00|6365.4|6364.4|6380.9|6379.9|6393.9|6392.9|6350.4|6349.4|8454
1625749200000|2021-07-08 13:00:00|6380.7|6379.7|6382.2|6381.2|6390.7|6389.7|6359.7|6358.7|9676
1625752800000|2021-07-08 14:00:00|6382.4|6381.4|6358.5|6357.5|6382.4|6381.4|6348.3|6347.3|11469
1625756400000|2021-07-08 15:00:00|6359|6358|6412.5|6410.5|6414|6412|6356.3|6355.3|19329
1625760000000|2021-07-08 16:00:00|6412.8|6410.8|6410.8|6408.8|6417.3|6415.3|6406.5|6404.5|1995
1625763600000|2021-07-08 17:00:00|6411|6409|6404.5|6402.5|6411.8|6409.8|6400.8|6398.8|1154
1625767200000|2021-07-08 18:00:00|6404.8|6402.8|6393|6391|6405.3|6403.3|6388|6386|885
1625770800000|2021-07-08 19:00:00|6392.8|6390.8|6403.5|6401.5|6404.3|6402.3|6383|6381|1180
1625774400000|2021-07-08 20:00:00|6403.3|6401.3|6402.5|6398.5|6410.5|6406.5|6399.3|6395.3|0
1625778000000|2021-07-08 21:00:00|6402.9|6398.9|6402.7|6398.7|6402.9|6398.9|6402.1|6398.1|0
1625781600000|2021-07-08 22:00:00|6402.8|6398.8|6399.9|6395.9|6405.1|6401.1|6398.7|6394.7|0
1625785200000|2021-07-08 23:00:00|6399.8|6395.8|6398.9|6395.9|6404.7|6401.7|6397.8|6394.8|0
1625788800000|2021-07-09 00:00:00|6399|6396|6387.7|6384.7|6409.3|6406.3|6387.6|6384.6|0
1625792400000|2021-07-09 01:00:00|6387.3|6384.3|6377.7|6374.7|6391.1|6388.1|6376.7|6373.7|0
1625796000000|2021-07-09 02:00:00|6377.8|6374.8|6385.7|6382.7|6387.2|6384.2|6368.3|6365.3|0
1625799600000|2021-07-09 03:00:00|6386|6383|6389.7|6386.7|6397|6394|6384.6|6381.6|0
1625803200000|2021-07-09 04:00:00|6389.9|6386.9|6401.5|6398.5|6403.1|6400.1|6386.6|6383.6|0
1625806800000|2021-07-09 05:00:00|6401.6|6398.6|6417.1|6414.1|6417.7|6414.7|6400.8|6397.8|0
1625810400000|2021-07-09 06:00:00|6417|6414|6428.3|6426.3|6434.8|6432.8|6416.4|6412.9|3292
1625814000000|2021-07-09 07:00:00|6427.8|6426.8|6468.4|6467.4|6477.7|6476.7|6427.8|6426.8|14802
1625817600000|2021-07-09 08:00:00|6468.7|6467.7|6502.9|6501.9|6503.4|6502.4|6468.7|6467.7|9420
1625821200000|2021-07-09 09:00:00|6503.2|6502.2|6490.4|6489.4|6523.7|6522.7|6490.4|6489.4|8871
1625824800000|2021-07-09 10:00:00|6490.2|6489.2|6503.7|6502.7|6511.2|6510.2|6488.9|6487.9|4177
1625828400000|2021-07-09 11:00:00|6504.2|6503.2|6513.2|6512.2|6514.7|6513.7|6501.7|6500.7|4002
1625832000000|2021-07-09 12:00:00|6513.4|6512.4|6500.7|6499.7|6515.7|6514.7|6498.4|6497.4|3776
1625835600000|2021-07-09 13:00:00|6500.9|6499.9|6516.9|6515.9|6518.7|6517.7|6496.7|6495.7|6472
1625839200000|2021-07-09 14:00:00|6517.2|6516.2|6530.6|6529.6|6532.6|6531.6|6516.1|6515.1|6704
1625842800000|2021-07-09 15:00:00|6530.3|6529.3|6536.1|6534.1|6538.6|6536.6|6518.6|6517.6|12705
1625846400000|2021-07-09 16:00:00|6535.8|6533.8|6533.6|6531.6|6540.6|6538.6|6532.6|6530.6|1374
1625850000000|2021-07-09 17:00:00|6533.3|6531.3|6531.1|6529.1|6533.6|6531.6|6530.1|6528.1|526
1625853600000|2021-07-09 18:00:00|6531.6|6529.6|6538.1|6536.1|6538.6|6536.6|6530.3|6528.3|307
1625857200000|2021-07-09 19:00:00|6537.8|6535.8|6533.3|6531.3|6539.1|6537.1|6527.3|6525.3|1257
1625860800000|2021-07-09 20:00:00|6533.4|6529.3|6539.9|6535.9|6540.4|6536.4|6533.4|6529.3|0
1625864400000|2021-07-09 21:00:00|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|0
1626040800000|2021-07-11 22:00:00|6542.9|6538.9|6541.4|6537.4|6544.4|6540.4|6541.1|6537.1|0
1626044400000|2021-07-11 23:00:00|6541.7|6537.7|6539.8|6536.8|6542|6539|6535.2|6532|0
1626048000000|2021-07-12 00:00:00|6539.7|6536.7|6536|6533|6540.7|6537.7|6525.1|6522.1|0
1626051600000|2021-07-12 01:00:00|6535.7|6532.7|6528.3|6525.3|6536.8|6533.8|6527.4|6524.4|0
1626055200000|2021-07-12 02:00:00|6527.9|6524.9|6531.3|6528.3|6534.3|6531.3|6527.9|6524.9|0
1626058800000|2021-07-12 03:00:00|6531.6|6528.6|6525.1|6522.1|6532.9|6529.9|6525.1|6522.1|0
1626062400000|2021-07-12 04:00:00|6525.3|6522.3|6531.5|6528.5|6531.5|6528.5|6523.5|6520.5|0
1626066000000|2021-07-12 05:00:00|6531.6|6528.6|6522.9|6519.9|6531.9|6528.9|6522.6|6519.6|0
1626069600000|2021-07-12 06:00:00|6522.6|6519.6|6524.8|6522.8|6536.1|6534.1|6517.8|6515.8|1825
1626073200000|2021-07-12 07:00:00|6524.3|6523.3|6484.7|6483.7|6526.3|6525.3|6479.2|6478.2|10521
1626076800000|2021-07-12 08:00:00|6483.7|6482.7|6509.4|6508.4|6512.2|6511.2|6481.2|6480.2|5857
1626080400000|2021-07-12 09:00:00|6509.7|6508.7|6504.7|6503.7|6510.2|6509.2|6496.2|6495.2|23632
1626084000000|2021-07-12 10:00:00|6504.9|6503.9|6499.9|6498.9|6508.9|6507.9|6490.2|6489.2|38559
1626087600000|2021-07-12 11:00:00|6500.2|6499.2|6522.1|6521.1|6526.6|6525.6|6500.2|6499.2|13408
1626091200000|2021-07-12 12:00:00|6522.6|6521.6|6539.1|6538.1|6539.6|6538.6|6515.6|6514.6|10712
1626094800000|2021-07-12 13:00:00|6539.3|6538.3|6556.3|6555.3|6556.8|6555.8|6530.6|6529.6|6328
1626098400000|2021-07-12 14:00:00|6556.1|6555.1|6555.4|6554.4|6569.2|6568.2|6552.7|6551.7|7144
1626102000000|2021-07-12 15:00:00|6555.7|6554.7|6565.9|6563.9|6568.2|6567.2|6554.2|6553.2|9785
1626105600000|2021-07-12 16:00:00|6566.2|6564.2|6564.7|6562.7|6569.2|6567.2|6563.4|6561.4|1224
1626109200000|2021-07-12 17:00:00|6564.9|6562.9|6566.7|6564.7|6568.7|6566.7|6564.4|6562.4|349
1626112800000|2021-07-12 18:00:00|6566.9|6564.9|6569.2|6567.2|6571.7|6569.7|6565.7|6563.7|373
1626116400000|2021-07-12 19:00:00|6569.4|6567.4|6565.2|6563.2|6571.2|6569.2|6561.9|6559.9|1365
1626120000000|2021-07-12 20:00:00|6566.4|6562.4|6565.4|6561.4|6568.7|6564.7|6565.1|6561.1|0
1626123600000|2021-07-12 21:00:00|6565.5|6561.5|6566.3|6562.3|6566.4|6562.4|6564.7|6560.7|0
1626127200000|2021-07-12 22:00:00|6566.5|6562.5|6563|6559|6567.8|6563.8|6562.6|6558.6|0
1626130800000|2021-07-12 23:00:00|6563.1|6559.1|6567.2|6564.2|6567.8|6564.8|6562.6|6558.6|0
1626134400000|2021-07-13 00:00:00|6567.1|6564.1|6573.1|6570.1|6574.7|6571.7|6565.6|6562.6|0
1626138000000|2021-07-13 01:00:00|6572.8|6569.8|6572.3|6569.3|6572.8|6569.8|6562.8|6559.8|0
1626141600000|2021-07-13 02:00:00|6572.2|6569.2|6569.2|6566.2|6573.1|6570.1|6568.4|6565.4|0
1626145200000|2021-07-13 03:00:00|6569.3|6566.3|6569.8|6566.8|6571.6|6568.6|6568.4|6565.4|0
1626148800000|2021-07-13 04:00:00|6570|6567|6569|6566|6570.6|6567.6|6567.2|6564.2|0
1626152400000|2021-07-13 05:00:00|6569.1|6566.1|6564.3|6561.3|6569.8|6566.8|6563.5|6560.5|0
1626156000000|2021-07-13 06:00:00|6564.5|6561.5|6565.9|6563.9|6566.7|6564.7|6555.9|6553.9|1415
1626159600000|2021-07-13 07:00:00|6565.4|6564.4|6547.8|6546.8|6571.2|6570.2|6543.7|6542.7|36773
1626163200000|2021-07-13 08:00:00|6548|6547|6548.8|6547.8|6556.3|6555.3|6546.5|6545.5|33170
1626166800000|2021-07-13 09:00:00|6548.3|6547.3|6542.3|6541.3|6549.5|6548.5|6541.3|6540.3|9378
1626170400000|2021-07-13 10:00:00|6542.5|6541.5|6546.5|6545.5|6549.5|6548.5|6540|6539|9518
1626174000000|2021-07-13 11:00:00|6546|6545|6551.3|6550.3|6557|6556|6541.3|6540.3|16962
1626177600000|2021-07-13 12:00:00|6551.5|6550.5|6551.3|6550.3|6565|6564|6539|6538|23933
1626181200000|2021-07-13 13:00:00|6551|6550|6556.3|6555.3|6567|6566|6548.8|6547.8|14847
1626184800000|2021-07-13 14:00:00|6556.5|6555.5|6538.7|6537.7|6557.5|6556.5|6537.7|6536.7|15692
1626188400000|2021-07-13 15:00:00|6538.2|6537.2|6555.9|6553.9|6559.2|6557.2|6536.7|6535.7|36722
1626192000000|2021-07-13 16:00:00|6556.2|6554.2|6559.4|6557.4|6562.7|6560.7|6555.7|6553.7|2987
1626195600000|2021-07-13 17:00:00|6559.7|6557.7|6553.7|6551.7|6560.7|6558.7|6549.2|6547.2|789
1626199200000|2021-07-13 18:00:00|6553.4|6551.4|6553.4|6551.4|6554.9|6552.9|6547.2|6545.2|567
1626202800000|2021-07-13 19:00:00|6553.7|6551.7|6556.9|6554.9|6556.9|6554.9|6548.4|6546.4|1912
1626206400000|2021-07-13 20:00:00|6558.1|6554.1|6555.4|6551.4|6559.9|6555.9|6553.7|6549.7|0
1626210000000|2021-07-13 21:00:00|6555.6|6551.6|6555.6|6551.6|6556.2|6552.2|6554.6|6550.6|0
1626213600000|2021-07-13 22:00:00|6555.7|6551.7|6558.2|6554.2|6560.6|6556.6|6555.2|6551.2|0
1626217200000|2021-07-13 23:00:00|6558.3|6554.3|6549.9|6546.9|6559.2|6555.6|6549.2|6546.2|0
1626220800000|2021-07-14 00:00:00|6549.8|6546.8|6560.3|6557.3|6560.3|6557.3|6549.5|6546.5|0
1626224400000|2021-07-14 01:00:00|6560.4|6557.4|6558.7|6555.7|6562.4|6559.4|6555.9|6552.9|0
1626228000000|2021-07-14 02:00:00|6559|6556|6555.3|6552.3|6559.5|6556.5|6553.1|6550.1|0
1626231600000|2021-07-14 03:00:00|6555.4|6552.4|6552.9|6549.9|6556.1|6553.1|6549.9|6546.9|0
1626235200000|2021-07-14 04:00:00|6552.2|6549.2|6545.4|6542.4|6553.7|6550.7|6545|6542|0
1626238800000|2021-07-14 05:00:00|6545.3|6542.3|6546.3|6543.3|6552.2|6549.2|6544.6|6541.6|0
1626242400000|2021-07-14 06:00:00|6546.5|6543.5|6541.7|6539.7|6547.9|6545.9|6534.4|6532.4|3380
1626246000000|2021-07-14 07:00:00|6541.2|6540.2|6546|6545|6561.4|6560.4|6528.9|6527.9|17571
1626249600000|2021-07-14 08:00:00|6546.8|6545.8|6541.5|6540.5|6548|6547|6532|6531|12748
1626253200000|2021-07-14 09:00:00|6541.3|6540.3|6542.3|6541.3|6552.8|6551.8|6539|6538|10790
1626256800000|2021-07-14 10:00:00|6541.8|6540.8|6541|6540|6550.3|6549.3|6536.8|6535.8|5735
1626260400000|2021-07-14 11:00:00|6541.5|6540.5|6546.7|6545.7|6549.5|6548.5|6541|6540|11622
1626264000000|2021-07-14 12:00:00|6547|6546|6553.5|6552.5|6555.5|6554.5|6542.5|6541.5|24683
1626267600000|2021-07-14 13:00:00|6553.7|6552.7|6552.2|6551.2|6566.5|6565.5|6548.5|6547.5|4952
1626271200000|2021-07-14 14:00:00|6552.5|6551.5|6558.3|6557.3|6562.6|6561.6|6548.5|6547.5|10022
1626274800000|2021-07-14 15:00:00|6558.1|6557.1|6545.8|6543.8|6564.6|6562.6|6544.1|6542.1|15409
1626278400000|2021-07-14 16:00:00|6546.1|6544.1|6559.1|6557.1|6563.1|6561.1|6545.6|6543.6|2110
1626282000000|2021-07-14 17:00:00|6559.3|6557.3|6558.6|6556.6|6561.1|6559.1|6550.1|6548.1|455
1626285600000|2021-07-14 18:00:00|6558.8|6556.8|6556.3|6554.3|6560.8|6558.8|6554.6|6552.6|322
1626289200000|2021-07-14 19:00:00|6556.6|6554.6|6551.3|6549.3|6559.1|6557.1|6548.3|6546.3|532
1626292800000|2021-07-14 20:00:00|6552.2|6548.2|6551.8|6547.8|6556.7|6552.7|6551.3|6547.3|0
1626296400000|2021-07-14 21:00:00|6551.6|6547.6|6551.5|6547.5|6552|6548|6550.7|6546.7|0
1626300000000|2021-07-14 22:00:00|6551.6|6547.6|6551.8|6547.8|6553.7|6549.7|6549.8|6545.8|0
1626303600000|2021-07-14 23:00:00|6552.1|6548.1|6552.3|6549.3|6553.7|6549.7|6549.4|6546.4|0
1626307200000|2021-07-15 00:00:00|6552.2|6549.2|6541.4|6538.4|6552.3|6549.3|6538.4|6535.4|0
1626310800000|2021-07-15 01:00:00|6541.5|6538.5|6547.8|6544.8|6549.3|6546.3|6537.9|6534.9|0
1626314400000|2021-07-15 02:00:00|6547.7|6544.7|6547.9|6544.9|6549.5|6546.5|6542.8|6539.8|0
1626318000000|2021-07-15 03:00:00|6547.8|6544.8|6549.6|6546.6|6551.9|6548.9|6546.4|6543.4|0
1626321600000|2021-07-15 04:00:00|6549.4|6546.4|6547.1|6544.1|6551.1|6548.1|6545.7|6542.7|0
1626325200000|2021-07-15 05:00:00|6547.4|6544.4|6546.3|6543.3|6549.8|6546.8|6543.4|6540.4|0
1626328800000|2021-07-15 06:00:00|6546.1|6543.1|6549.8|6547.8|6549.8|6547.8|6537.1|6535.1|1300
1626332400000|2021-07-15 07:00:00|6549.3|6548.3|6531.7|6530.7|6549.3|6548.3|6519.6|6518.6|8480
1626336000000|2021-07-15 08:00:00|6531.2|6530.2|6543|6542|6555.7|6554.7|6524.7|6523.7|7892
1626339600000|2021-07-15 09:00:00|6542.7|6541.7|6530.5|6529.5|6544.7|6543.7|6524.5|6523.5|3928
1626343200000|2021-07-15 10:00:00|6530.2|6529.2|6507.2|6506.2|6535.2|6534.2|6495.7|6494.7|3160
1626346800000|2021-07-15 11:00:00|6507.7|6506.7|6506.9|6505.9|6518.2|6517.2|6491.2|6490.2|2849
1626350400000|2021-07-15 12:00:00|6507.4|6506.4|6492.4|6491.4|6513.7|6512.7|6492.4|6491.4|3603
1626354000000|2021-07-15 13:00:00|6491.7|6490.7|6492.9|6491.9|6496.2|6495.2|6471.2|6470.2|6610
1626357600000|2021-07-15 14:00:00|6493.2|6492.2|6488.2|6487.2|6498.2|6497.2|6484.2|6483.2|14241
1626361200000|2021-07-15 15:00:00|6487.9|6486.9|6497.9|6495.9|6501.7|6499.7|6474.2|6473.2|7891
1626364800000|2021-07-15 16:00:00|6498.2|6496.2|6489.2|6487.2|6498.7|6496.7|6489.2|6487.2|2894
1626368400000|2021-07-15 17:00:00|6488.9|6486.9|6470.4|6468.4|6489.7|6487.7|6470.4|6468.4|1395
1626372000000|2021-07-15 18:00:00|6470.2|6468.2|6479.9|6477.9|6480.2|6478.2|6469.7|6467.7|493
1626375600000|2021-07-15 19:00:00|6480.2|6478.2|6494.7|6492.7|6496.9|6494.9|6479.7|6477.7|1690
1626379200000|2021-07-15 20:00:00|6494.9|6490.9|6489|6485|6497.3|6493.3|6487.8|6483.8|0
1626382800000|2021-07-15 21:00:00|6489.8|6485.8|6489.1|6485.1|6490|6486|6488.2|6484.2|0
1626386400000|2021-07-15 22:00:00|6489|6485|6488.4|6484.4|6489.9|6485.9|6485.8|6481.8|0
1626390000000|2021-07-15 23:00:00|6488.5|6484.5|6482.8|6479.8|6489.7|6486.5|6481.8|6478.8|0
1626393600000|2021-07-16 00:00:00|6482.9|6479.9|6479.5|6476.5|6494.8|6491.8|6477.3|6474.3|0
1626397200000|2021-07-16 01:00:00|6479.3|6476.3|6480.4|6477.4|6489.8|6486.8|6473.9|6470.9|0
1626400800000|2021-07-16 02:00:00|6480.8|6477.8|6484.2|6481.2|6485.5|6482.5|6480.1|6477.1|0
1626404400000|2021-07-16 03:00:00|6484.3|6481.3|6492.6|6489.6|6496.4|6493.4|6484.2|6481.2|0
1626408000000|2021-07-16 04:00:00|6492.8|6489.8|6495.8|6492.8|6497.8|6494.8|6490.4|6487.4|0
1626411600000|2021-07-16 05:00:00|6495.9|6492.9|6497.2|6494.2|6504.5|6501.5|6495.9|6492.9|0
1626415200000|2021-07-16 06:00:00|6497.5|6494.5|6515.4|6513.4|6517.9|6515.9|6490.9|6488.9|2129
1626418800000|2021-07-16 07:00:00|6514.9|6513.9|6501.4|6500.4|6528.9|6527.9|6497.7|6496.7|15026
1626422400000|2021-07-16 08:00:00|6501.6|6500.6|6496.9|6495.9|6507.6|6506.6|6486.4|6485.4|4108
1626426000000|2021-07-16 09:00:00|6497.1|6496.1|6480.1|6479.1|6501.4|6500.4|6472.4|6471.4|5805
1626429600000|2021-07-16 10:00:00|6479.9|6478.9|6463.4|6462.4|6483.9|6482.9|6453.9|6452.9|5218
1626433200000|2021-07-16 11:00:00|6463.6|6462.6|6449.6|6448.6|6466.9|6465.9|6448.9|6447.9|5199
1626436800000|2021-07-16 12:00:00|6449.4|6448.4|6466.4|6465.4|6470.1|6469.1|6448.9|6447.9|4051
1626440400000|2021-07-16 13:00:00|6466.6|6465.6|6446.4|6445.4|6476.4|6475.4|6434.1|6433.1|8308
1626444000000|2021-07-16 14:00:00|6446.1|6445.1|6442.4|6441.4|6451.1|6450.1|6418.4|6417.4|13003
1626447600000|2021-07-16 15:00:00|6442.1|6441.1|6465.9|6463.9|6467.9|6465.9|6436.9|6435.9|13066
1626451200000|2021-07-16 16:00:00|6465.4|6463.4|6462.9|6460.9|6471.4|6469.4|6462.4|6460.4|1160
1626454800000|2021-07-16 17:00:00|6463.1|6461.1|6457.4|6455.4|6466.4|6464.4|6456.4|6454.4|694
1626458400000|2021-07-16 18:00:00|6457.1|6455.1|6445.1|6443.1|6457.4|6455.4|6443.6|6441.6|1065
1626462000000|2021-07-16 19:00:00|6445.4|6443.4|6443.9|6441.9|6448.9|6446.9|6433.1|6431.1|1432
1626465600000|2021-07-16 20:00:00|6452.6|6450.6|6458.2|6454.2|6458.9|6454.9|6436.5|6432.5|0
1626645600000|2021-07-18 22:00:00|6458.3|6454.3|6442.1|6438.1|6458.4|6454.4|6436.5|6432.5|0
1626649200000|2021-07-18 23:00:00|6442|6438|6432.7|6429.7|6442.5|6438.5|6426.5|6423.5|0
1626652800000|2021-07-19 00:00:00|6432.6|6429.6|6412.5|6409.5|6435.5|6432.5|6409.7|6406.7|0
1626656400000|2021-07-19 01:00:00|6412.6|6409.6|6413.7|6410.7|6420|6417|6410.6|6407.6|0
1626660000000|2021-07-19 02:00:00|6413.4|6410.4|6416.6|6413.6|6418|6415|6409.6|6406.6|0
1626663600000|2021-07-19 03:00:00|6416.8|6413.8|6422.1|6419.1|6423.6|6420.6|6416.8|6413.8|0
1626667200000|2021-07-19 04:00:00|6421.9|6418.9|6412.9|6409.9|6423.5|6420.5|6411.3|6408.3|0
1626670800000|2021-07-19 05:00:00|6413.2|6410.2|6417.3|6414.3|6423.2|6420.2|6412.2|6409.2|0
1626674400000|2021-07-19 06:00:00|6417.2|6414.2|6408.4|6406.4|6419.1|6417.1|6402.1|6400.1|1892
1626678000000|2021-07-19 07:00:00|6409.4|6408.4|6364.3|6363.3|6412.9|6411.9|6350.8|6349.8|11022
1626681600000|2021-07-19 08:00:00|6364.6|6363.6|6335.6|6334.6|6393.8|6392.8|6329.6|6328.6|8475
1626685200000|2021-07-19 09:00:00|6335.3|6334.3|6341.6|6340.6|6348.8|6347.8|6322.8|6321.8|5632
1626688800000|2021-07-19 10:00:00|6341.3|6340.3|6328.3|6327.3|6345.3|6344.3|6316.6|6315.6|5892
1626692400000|2021-07-19 11:00:00|6328.6|6327.6|6313.4|6312.4|6331.6|6330.6|6291.4|6290.4|5905
1626696000000|2021-07-19 12:00:00|6313.1|6312.1|6304.1|6303.1|6316.1|6315.1|6281.4|6280.4|6289
1626699600000|2021-07-19 13:00:00|6303.9|6302.9|6273.9|6272.9|6311.1|6310.1|6272.4|6271.4|8854
1626703200000|2021-07-19 14:00:00|6274.1|6273.1|6276.1|6275.1|6288.3|6287.3|6253.1|6252.1|11568
1626706800000|2021-07-19 15:00:00|6275.6|6274.6|6299.6|6297.6|6305.1|6303.1|6268.1|6267.1|14531
1626710400000|2021-07-19 16:00:00|6299.1|6297.1|6276.6|6274.6|6299.6|6297.6|6267.1|6265.1|2405
1626714000000|2021-07-19 17:00:00|6276.3|6274.3|6266.8|6264.8|6285.3|6283.3|6266.1|6264.1|1256
1626717600000|2021-07-19 18:00:00|6266.6|6264.6|6266.1|6264.1|6279.3|6277.3|6262.6|6260.6|904
1626721200000|2021-07-19 19:00:00|6266.3|6264.3|6296.6|6294.6|6297.1|6295.1|6262.6|6260.6|1152
1626724800000|2021-07-19 20:00:00|6299.8|6295.8|6308.6|6304.6|6309.7|6305.7|6297.7|6293.7|0
1626728400000|2021-07-19 21:00:00|6308.2|6304.2|6310|6306|6310.1|6306.1|6307.8|6303.8|0
1626732000000|2021-07-19 22:00:00|6310.2|6306.2|6309.2|6305.2|6311.6|6307.6|6304.8|6300.8|0
1626735600000|2021-07-19 23:00:00|6309.3|6305.3|6309.7|6306.7|6312.1|6309.1|6305.7|6302.7|0
1626739200000|2021-07-20 00:00:00|6309.6|6306.6|6321.5|6318.5|6323.8|6320.8|6308|6305|0
1626742800000|2021-07-20 01:00:00|6321.6|6318.6|6332.5|6329.5|6332.5|6329.5|6316.8|6313.8|0
1626746400000|2021-07-20 02:00:00|6332.4|6329.4|6325|6322|6334.1|6331.1|6323|6320|0
1626750000000|2021-07-20 03:00:00|6325.1|6322.1|6295.5|6292.5|6330.7|6327.7|6291.8|6288.8|0
1626753600000|2021-07-20 04:00:00|6295.4|6292.4|6299.1|6296.1|6303|6300|6284.3|6281.3|0
1626757200000|2021-07-20 05:00:00|6299.3|6296.3|6310.7|6307.7|6312.6|6309.6|6295.4|6292.4|0
1626760800000|2021-07-20 06:00:00|6310.6|6307.6|6334.8|6332.8|6339.1|6337.1|6310.6|6307.6|3291
1626764400000|2021-07-20 07:00:00|6335.1|6333.1|6360.8|6359.8|6388.6|6387.6|6324.6|6323.6|13670
1626768000000|2021-07-20 08:00:00|6361.5|6360.5|6352.3|6351.3|6376.8|6375.8|6350.8|6349.8|4717
1626771600000|2021-07-20 09:00:00|6352.5|6351.5|6322.3|6321.3|6358.5|6357.5|6314.8|6313.8|5173
1626775200000|2021-07-20 10:00:00|6322|6321|6324.8|6323.8|6350.3|6349.3|6314|6313|6213
1626778800000|2021-07-20 11:00:00|6325.3|6324.3|6356.8|6355.8|6360.3|6359.3|6311.5|6310.5|4249
1626782400000|2021-07-20 12:00:00|6357|6356|6330.3|6329.3|6360.3|6359.3|6329|6328|3839
1626786000000|2021-07-20 13:00:00|6330.5|6329.5|6349.3|6348.3|6349.8|6348.8|6303.3|6302.3|8236
1626789600000|2021-07-20 14:00:00|6349.8|6348.8|6379.2|6378.2|6379.5|6378.5|6347.7|6346.7|6656
1626793200000|2021-07-20 15:00:00|6379|6378|6362.2|6360.2|6380|6379|6345.7|6343.7|13364
1626796800000|2021-07-20 16:00:00|6362|6360|6364.5|6362.5|6365.7|6363.7|6355.7|6353.7|1160
1626800400000|2021-07-20 17:00:00|6364.2|6362.2|6359|6357|6365.7|6363.7|6351.2|6349.2|955
1626804000000|2021-07-20 18:00:00|6359.2|6357.2|6369.2|6367.2|6373|6371|6359.2|6357.2|639
1626807600000|2021-07-20 19:00:00|6369.7|6367.7|6372.5|6370.5|6384.2|6382.2|6369.5|6367.5|1431
1626811200000|2021-07-20 20:00:00|6372.2|6370.2|6376.8|6372.8|6378.6|6374.6|6370.2|6366.2|0
1626814800000|2021-07-20 21:00:00|6377.2|6373.2|6376.2|6372.2|6377.3|6373.3|6375.3|6371.3|0
1626818400000|2021-07-20 22:00:00|6376.1|6372.1|6380.5|6376.5|6381.6|6377.6|6375.7|6371.7|0
1626822000000|2021-07-20 23:00:00|6380.4|6376.4|6383.2|6380.2|6385.3|6382.3|6379.5|6375.5|0
1626825600000|2021-07-21 00:00:00|6383.1|6380.1|6393.5|6390.5|6397.5|6394.5|6375.8|6372.8|0
1626829200000|2021-07-21 01:00:00|6393.2|6390.2|6375.3|6372.3|6393.5|6390.5|6372.1|6369.1|0
1626832800000|2021-07-21 02:00:00|6375.1|6372.1|6357|6354|6375.1|6372.1|6354.3|6351.3|0
1626836400000|2021-07-21 03:00:00|6357.1|6354.1|6363.5|6360.5|6368.4|6365.4|6357|6354|0
1626840000000|2021-07-21 04:00:00|6363.2|6360.2|6352.4|6349.4|6371|6368|6352.4|6349.4|0
1626843600000|2021-07-21 05:00:00|6352.3|6349.3|6369|6366|6376.6|6373.6|6352|6349|0
1626847200000|2021-07-21 06:00:00|6369.1|6366.1|6384|6382|6384.5|6382.5|6358.5|6356.5|1988
1626850800000|2021-07-21 07:00:00|6383.5|6382.5|6424.3|6423.3|6430.8|6429.8|6376.5|6375.5|14646
1626854400000|2021-07-21 08:00:00|6424.5|6423.5|6431|6430|6447.5|6446.5|6414.3|6413.3|6316
1626858000000|2021-07-21 09:00:00|6431.3|6430.3|6433.5|6432.5|6437.3|6436.3|6420.3|6419.3|3258
1626861600000|2021-07-21 10:00:00|6433.8|6432.8|6434|6433|6437.3|6436.3|6423.3|6422.3|2459
1626865200000|2021-07-21 11:00:00|6432.3|6431.3|6409.9|6408.9|6432.8|6431.8|6401.4|6400.4|2826
1626868800000|2021-07-21 12:00:00|6410.7|6409.7|6438.9|6437.9|6440.2|6439.2|6407.2|6406.2|3178
1626872400000|2021-07-21 13:00:00|6439.4|6438.4|6457.9|6456.9|6464.7|6463.7|6437.2|6436.2|5844
1626876000000|2021-07-21 14:00:00|6458.7|6457.7|6467.8|6466.8|6472.8|6471.8|6452.3|6451.3|6472
1626879600000|2021-07-21 15:00:00|6468|6467|6476.8|6474.8|6479.3|6477.3|6460|6458|8506
1626883200000|2021-07-21 16:00:00|6477|6475|6471.8|6469.8|6479.3|6477.3|6469.3|6467.3|1528
1626886800000|2021-07-21 17:00:00|6472|6470|6484.3|6482.3|6484.3|6482.3|6471.8|6469.8|912
1626890400000|2021-07-21 18:00:00|6484.8|6482.8|6484.3|6482.3|6485|6483|6479.8|6477.8|701
1626894000000|2021-07-21 19:00:00|6484|6482|6486.3|6484.3|6488.5|6486.5|6475|6473|984
1626897600000|2021-07-21 20:00:00|6488.2|6484.2|6495.9|6491.9|6496.2|6492.2|6487.7|6483.7|0
1626901200000|2021-07-21 21:00:00|6495.8|6491.8|6495.2|6491.2|6496.6|6492.6|6495|6491|0
1626904800000|2021-07-21 22:00:00|6495.1|6491.1|6488|6484|6495.5|6491.5|6486.8|6482.8|0
1626908400000|2021-07-21 23:00:00|6488.1|6484.1|6488.9|6485.9|6492.3|6489.3|6486.4|6483.4|0
1626912000000|2021-07-22 00:00:00|6488.8|6485.8|6484|6481|6493.1|6490.1|6482.2|6479.2|0
1626915600000|2021-07-22 01:00:00|6483.7|6480.7|6496|6493|6499.3|6496.3|6483.3|6480.3|0
1626919200000|2021-07-22 02:00:00|6496.1|6493.1|6490.1|6487.1|6496.7|6493.7|6489.8|6486.8|0
1626922800000|2021-07-22 03:00:00|6490|6487|6491.5|6488.5|6494.4|6491.4|6489|6486|0
1626926400000|2021-07-22 04:00:00|6491.4|6488.4|6493.4|6490.4|6493.5|6490.5|6491.2|6488.2|0
1626930000000|2021-07-22 05:00:00|6493.1|6490.1|6498.5|6495.5|6502.6|6499.6|6491|6488|0
1626933600000|2021-07-22 06:00:00|6498.6|6495.6|6494|6492|6498.6|6496.5|6485|6483|1167
1626937200000|2021-07-22 07:00:00|6493.5|6492.5|6501.7|6500.7|6508|6507|6484.3|6483.3|8225
1626940800000|2021-07-22 08:00:00|6501.4|6500.4|6505.4|6504.4|6509.9|6508.9|6496.2|6495.2|2791
1626944400000|2021-07-22 09:00:00|6505.2|6504.2|6512.2|6511.2|6515.7|6514.7|6496.7|6495.7|5096
1626948000000|2021-07-22 10:00:00|6511.4|6510.4|6519.7|6518.7|6525.9|6524.9|6510.4|6509.4|2153
1626951600000|2021-07-22 11:00:00|6519.4|6518.4|6516.6|6515.6|6520.7|6519.7|6507.9|6506.9|2091
1626955200000|2021-07-22 12:00:00|6516.9|6515.9|6493.4|6492.4|6516.9|6515.9|6483.6|6482.6|3353
1626958800000|2021-07-22 13:00:00|6492.4|6491.4|6482.1|6481.1|6501.4|6500.4|6474.4|6473.4|6481
1626962400000|2021-07-22 14:00:00|6482.6|6481.6|6485.6|6484.6|6499.6|6498.6|6479.9|6478.9|4082
1626966000000|2021-07-22 15:00:00|6485.3|6484.3|6487.6|6485.6|6489.6|6488.1|6479.3|6478.3|8489
1626969600000|2021-07-22 16:00:00|6487.1|6485.1|6494.6|6492.6|6494.6|6492.6|6477.6|6475.6|1192
1626973200000|2021-07-22 17:00:00|6494.3|6492.3|6500.1|6498.1|6500.1|6498.1|6492.6|6490.6|719
1626976800000|2021-07-22 18:00:00|6499.8|6497.8|6506.1|6504.1|6506.3|6504.3|6499.6|6497.6|548
1626980400000|2021-07-22 19:00:00|6506.3|6504.3|6494.8|6492.8|6506.6|6504.6|6493.1|6491.1|555
1626984000000|2021-07-22 20:00:00|6493.6|6491.6|6511|6507|6512.1|6508.1|6493.6|6491.4|0
1626987600000|2021-07-22 21:00:00|6511.2|6507.2|6510.1|6506.1|6511.8|6507.8|6509.6|6505.6|0
1626991200000|2021-07-22 22:00:00|6510.2|6506.2|6508.2|6504.2|6511.2|6507.2|6507.3|6503.3|0
1626994800000|2021-07-22 23:00:00|6508.3|6504.3|6507.4|6504.4|6510|6506|6507.1|6504.1|0
1626998400000|2021-07-23 00:00:00|6507.2|6504.2|6508.5|6505.5|6511|6508|6502.9|6499.9|0
1627002000000|2021-07-23 01:00:00|6507.8|6504.8|6505.8|6502.8|6510.1|6507.1|6503.3|6500.3|0
1627005600000|2021-07-23 02:00:00|6505.7|6502.7|6503.2|6500.2|6509.2|6506.2|6500.2|6497.2|0
1627009200000|2021-07-23 03:00:00|6503.1|6500.1|6500.9|6497.9|6505.5|6502.5|6500.1|6497.1|0
1627012800000|2021-07-23 04:00:00|6500.6|6497.6|6502.7|6499.7|6503.6|6500.6|6497.2|6494.2|0
1627016400000|2021-07-23 05:00:00|6502.8|6499.8|6502.8|6499.8|6503.6|6500.6|6499.7|6496.7|0
1627020000000|2021-07-23 06:00:00|6502.6|6499.6|6521.1|6519.1|6523.6|6521.6|6500.3|6498.3|1666
1627023600000|2021-07-23 07:00:00|6520.6|6519.6|6522.2|6521.2|6527.1|6526.1|6510.6|6509.6|8376
1627027200000|2021-07-23 08:00:00|6522.9|6521.9|6529.9|6528.9|6533.7|6532.7|6518.9|6517.9|2844
1627030800000|2021-07-23 09:00:00|6530.2|6529.2|6536.4|6535.4|6546.4|6545.4|6529.2|6528.2|2667
1627034400000|2021-07-23 10:00:00|6536.7|6535.7|6549.9|6548.9|6550.2|6549.2|6535.7|6534.7|2056
1627038000000|2021-07-23 11:00:00|6550.2|6549.2|6552.3|6551.3|6552.6|6551.6|6540.7|6539.7|1444
1627041600000|2021-07-23 12:00:00|6552.6|6551.6|6554.1|6553.1|6555.6|6554.6|6546.8|6545.8|1876
1627045200000|2021-07-23 13:00:00|6553.6|6552.6|6555.1|6554.1|6570.8|6569.8|6552.8|6551.8|5218
1627048800000|2021-07-23 14:00:00|6554.6|6553.6|6566.1|6565.1|6572.3|6571.3|6553.1|6552.1|4258
1627052400000|2021-07-23 15:00:00|6566.3|6565.3|6569.3|6567.3|6578.1|6576.1|6564.6|6563.6|7641
1627056000000|2021-07-23 16:00:00|6569.6|6567.6|6574.6|6572.6|6578.1|6576.1|6568.3|6566.3|1001
1627059600000|2021-07-23 17:00:00|6574.8|6572.8|6581.1|6579.1|6582.6|6580.6|6574.1|6572.1|613
1627063200000|2021-07-23 18:00:00|6580.8|6578.8|6567.3|6565.3|6581.3|6579.3|6566.6|6564.6|1300
1627066800000|2021-07-23 19:00:00|6567.6|6565.6|6564.6|6562.6|6571.3|6569.3|6563.6|6561.6|1276
1627070400000|2021-07-23 20:00:00|6568.5|6564.5|6562.6|6558.6|6568.5|6564.5|6561.1|6557.1|0
1627250400000|2021-07-25 22:00:00|6566.8|6562.8|6569.3|6565.3|6570.3|6566.3|6564.3|6560.3|0
1627254000000|2021-07-25 23:00:00|6569.4|6565.4|6567.7|6564.7|6571.3|6568.3|6566.1|6563.1|0
1627257600000|2021-07-26 00:00:00|6567.6|6564.6|6553.9|6550.9|6568.8|6565.8|6547.3|6544.3|0
1627261200000|2021-07-26 01:00:00|6554.1|6551.1|6552.2|6549.2|6559|6556|6542.9|6539.9|0
1627264800000|2021-07-26 02:00:00|6553|6550|6542.9|6539.9|6555|6552|6541.3|6538.3|0
1627268400000|2021-07-26 03:00:00|6543.1|6540.1|6540.9|6537.9|6545.5|6542.5|6537.8|6534.8|0
1627272000000|2021-07-26 04:00:00|6541|6538|6543|6540|6543.8|6540.8|6541|6538|0
1627275600000|2021-07-26 05:00:00|6542.3|6539.3|6542.5|6539.5|6544.4|6541.4|6534.8|6531.8|0
1627279200000|2021-07-26 06:00:00|6542.1|6539.1|6541.8|6539.8|6543.1|6541.1|6529.8|6527.8|2655
1627282800000|2021-07-26 07:00:00|6541.3|6540.3|6531.9|6530.9|6552.6|6551.6|6523.7|6522.7|9207
1627286400000|2021-07-26 08:00:00|6531.7|6530.7|6528.2|6527.2|6537.2|6536.2|6516.7|6515.7|3978
1627290000000|2021-07-26 09:00:00|6527.9|6526.9|6548.7|6547.7|6551.2|6550.2|6526.7|6525.7|3359
1627293600000|2021-07-26 10:00:00|6547.9|6546.9|6548.9|6547.9|6555.7|6554.7|6547.2|6546.2|2367
1627297200000|2021-07-26 11:00:00|6549.2|6548.2|6564|6563|6564|6563|6547.2|6546.2|1639
1627300800000|2021-07-26 12:00:00|6563.7|6562.7|6566|6565|6575.5|6574.5|6561|6560|2739
1627304400000|2021-07-26 13:00:00|6566.2|6565.2|6587.2|6586.2|6587.7|6586.7|6565|6564|4272
1627308000000|2021-07-26 14:00:00|6587|6586|6572|6571|6589|6588|6567.5|6566.5|4480
1627311600000|2021-07-26 15:00:00|6571.5|6570.5|6580.5|6578.5|6589|6587|6566.5|6565.5|10371
1627315200000|2021-07-26 16:00:00|6580.7|6578.7|6574.5|6572.5|6582.5|6580.5|6573.5|6571.5|1279
1627318800000|2021-07-26 17:00:00|6574.7|6572.7|6581.2|6579.2|6582|6580|6574.2|6572.2|747
1627322400000|2021-07-26 18:00:00|6581|6579|6584|6582|6586.5|6584.5|6580|6578|418
1627326000000|2021-07-26 19:00:00|6584.2|6582.2|6588.7|6586.7|6590.5|6588.5|6583.7|6581.7|1017
1627329600000|2021-07-26 20:00:00|6590.3|6586.3|6590.7|6586.7|6592.7|6588.7|6589.7|6585.7|0
1627333200000|2021-07-26 21:00:00|6590.6|6586.6|6591.7|6587.7|6592|6588|6590|6586|0
1627336800000|2021-07-26 22:00:00|6591.9|6587.9|6588.4|6584.4|6592.1|6588.1|6587.9|6583.9|0
1627340400000|2021-07-26 23:00:00|6588.5|6584.5|6585.1|6582.1|6589.8|6585.8|6584.7|6581.7|0
1627344000000|2021-07-27 00:00:00|6584.7|6581.7|6582.1|6579.1|6589.7|6586.7|6578.3|6575.3|0
1627347600000|2021-07-27 01:00:00|6581.8|6578.8|6583.3|6580.3|6587.4|6584.4|6579|6576|0
1627351200000|2021-07-27 02:00:00|6583.6|6580.6|6582.8|6579.8|6586.3|6583.3|6575|6572|0
1627354800000|2021-07-27 03:00:00|6583|6580|6581.9|6578.9|6583.6|6580.6|6576.7|6573.7|0
1627358400000|2021-07-27 04:00:00|6582|6579|6583.3|6580.3|6583.8|6580.8|6580|6577|0
1627362000000|2021-07-27 05:00:00|6582.9|6579.9|6576|6573|6582.9|6579.9|6568.2|6565.2|0
1627365600000|2021-07-27 06:00:00|6575.2|6572.2|6575.2|6573.2|6580|6578|6565.7|6563.7|1889
1627369200000|2021-07-27 07:00:00|6574.7|6573.7|6536.9|6535.9|6574.7|6573.7|6517.1|6516.1|12311
1627372800000|2021-07-27 08:00:00|6537.1|6536.1|6537.9|6536.9|6555.4|6554.4|6521.4|6520.4|5797
1627376400000|2021-07-27 09:00:00|6538.1|6537.1|6551.9|6550.9|6559.6|6558.6|6531.9|6530.9|3374
1627380000000|2021-07-27 10:00:00|6552.1|6551.1|6567.4|6566.4|6567.4|6566.4|6550.4|6549.4|2295
1627383600000|2021-07-27 11:00:00|6567.6|6566.6|6566.1|6565.1|6578.9|6577.9|6561.8|6560.8|3544
1627387200000|2021-07-27 12:00:00|6566.3|6565.3|6559.3|6558.3|6569.1|6568.1|6540.6|6539.6|3675
1627390800000|2021-07-27 13:00:00|6559.6|6558.6|6541.8|6540.8|6562.1|6561.1|6534.6|6533.6|4538
1627394400000|2021-07-27 14:00:00|6542.1|6541.1|6540.2|6539.2|6547.8|6546.8|6529.2|6528.2|4482
1627398000000|2021-07-27 15:00:00|6539.7|6538.7|6541.9|6539.9|6544.7|6543.7|6523.2|6521.2|8834
1627401600000|2021-07-27 16:00:00|6541.2|6539.2|6530.2|6528.2|6541.9|6539.9|6525.7|6523.7|1508
1627405200000|2021-07-27 17:00:00|6529.7|6527.7|6522.7|6520.7|6536.4|6534.4|6520.2|6518.2|1020
1627408800000|2021-07-27 18:00:00|6522.4|6520.4|6546.7|6544.7|6547.2|6545.2|6521.7|6519.7|805
1627412400000|2021-07-27 19:00:00|6547.2|6545.2|6556.4|6554.4|6560.7|6558.7|6542.4|6540.4|1081
1627416000000|2021-07-27 20:00:00|6556.7|6552.7|6539.3|6535.3|6557.8|6553.8|6538.5|6534.5|0
1627419600000|2021-07-27 21:00:00|6539.5|6535.5|6535.9|6531.9|6539.9|6535.9|6534.5|6530.5|0
1627423200000|2021-07-27 22:00:00|6535.1|6531.1|6548.5|6544.5|6549.2|6545.2|6535.1|6531.1|0
1627426800000|2021-07-27 23:00:00|6548.6|6544.6|6552.1|6549.1|6552.7|6549.7|6546.5|6542.5|0
1627430400000|2021-07-28 00:00:00|6552.2|6549.2|6565.6|6562.6|6566.4|6563.4|6551|6548|0
1627434000000|2021-07-28 01:00:00|6565.7|6562.7|6546.7|6543.7|6571.3|6568.3|6546|6543|0
1627437600000|2021-07-28 02:00:00|6546.6|6543.6|6553.1|6550.1|6557.7|6554.7|6531.9|6528.9|0
1627441200000|2021-07-28 03:00:00|6552.8|6549.8|6542|6539|6554.7|6551.7|6541.2|6538.2|0
1627444800000|2021-07-28 04:00:00|6541.9|6538.9|6534.6|6531.6|6542.2|6539.2|6532.4|6529.4|0
1627448400000|2021-07-28 05:00:00|6534.3|6531.3|6556.1|6553.1|6557.5|6554.5|6525.7|6522.7|0
1627452000000|2021-07-28 06:00:00|6556.3|6553.3|6541.2|6539.2|6557.4|6554.2|6538.7|6536.7|1704
1627455600000|2021-07-28 07:00:00|6541.9|6540.9|6560.6|6559.6|6560.6|6559.6|6530.2|6529.2|6912
1627459200000|2021-07-28 08:00:00|6560.3|6559.3|6575.8|6574.8|6580.6|6579.6|6555.6|6554.6|3723
1627462800000|2021-07-28 09:00:00|6576.1|6575.1|6588.3|6587.3|6593.1|6592.1|6572.3|6571.3|2920
1627466400000|2021-07-28 10:00:00|6588.6|6587.6|6577.3|6576.3|6591.6|6590.6|6572.3|6571.3|2241
1627470000000|2021-07-28 11:00:00|6577.6|6576.6|6580|6579|6588.3|6587.3|6575.5|6574.5|2098
1627473600000|2021-07-28 12:00:00|6579.7|6578.7|6584.2|6583.2|6584.5|6583.5|6571.2|6570.2|2530
1627477200000|2021-07-28 13:00:00|6584.5|6583.5|6595.2|6594.2|6595.5|6594.5|6579|6578|4055
1627480800000|2021-07-28 14:00:00|6595.5|6594.5|6599.4|6598.4|6600.4|6599.4|6587.7|6586.7|4042
1627484400000|2021-07-28 15:00:00|6599.2|6598.2|6608.2|6606.2|6613.2|6611.2|6595.7|6594.7|9137
1627488000000|2021-07-28 16:00:00|6608.4|6606.4|6606.4|6604.4|6610.7|6608.7|6604.2|6602.2|1298
1627491600000|2021-07-28 17:00:00|6606.2|6604.2|6597.2|6595.2|6607.2|6605.2|6596.9|6594.9|754
1627495200000|2021-07-28 18:00:00|6596.9|6594.9|6612.4|6610.4|6616.2|6614.2|6594.4|6592.4|1524
1627498800000|2021-07-28 19:00:00|6612.7|6610.7|6600.9|6598.9|6613.9|6611.9|6599.7|6597.7|884
1627502400000|2021-07-28 20:00:00|6601.8|6597.8|6601.4|6597.4|6602.3|6598.3|6597.9|6593.9|0
1627506000000|2021-07-28 21:00:00|6601.2|6597.2|6601.5|6597.5|6601.5|6597.5|6600.7|6596.7|0
1627509600000|2021-07-28 22:00:00|6601.9|6597.9|6603.3|6599.3|6604.6|6600.6|6600.5|6596.5|0
1627513200000|2021-07-28 23:00:00|6603.4|6599.4|6603.8|6600.8|6603.8|6600.8|6599.1|6595.1|0
1627516800000|2021-07-29 00:00:00|6603.5|6600.5|6603.1|6600.1|6604.1|6601.1|6595.7|6592.7|0
1627520400000|2021-07-29 01:00:00|6603.3|6600.3|6586.5|6583.5|6603.6|6600.6|6586.4|6583.4|0
1627524000000|2021-07-29 02:00:00|6586.6|6583.6|6599.8|6596.8|6601.3|6598.3|6586.3|6583.3|0
1627527600000|2021-07-29 03:00:00|6599.9|6596.9|6596.3|6593.3|6602.2|6599.2|6594.8|6591.8|0
1627531200000|2021-07-29 04:00:00|6596.4|6593.4|6598.7|6595.7|6601.8|6598.8|6596.3|6593.3|0
1627534800000|2021-07-29 05:00:00|6599|6596|6606.2|6603.2|6607.7|6604.7|6597.5|6594.5|0
1627538400000|2021-07-29 06:00:00|6606.4|6603.4|6645.4|6643.4|6648.9|6646.9|6606.2|6602.9|3039
1627542000000|2021-07-29 07:00:00|6643.4|6641.4|6663.2|6662.2|6671.2|6670.2|6639.2|6638.2|10628
1627545600000|2021-07-29 08:00:00|6663.5|6662.5|6659.2|6658.2|6669|6668|6653.7|6652.7|3589
1627549200000|2021-07-29 09:00:00|6659|6658|6653.7|6652.7|6660.2|6659.2|6647.2|6646.2|3691
1627552800000|2021-07-29 10:00:00|6653.5|6652.5|6663.2|6662.2|6663.2|6662.2|6649|6648|2985
1627556400000|2021-07-29 11:00:00|6663.5|6662.5|6661.4|6660.4|6667|6666|6656|6655|2701
1627560000000|2021-07-29 12:00:00|6661.1|6660.1|6653.1|6652.1|6666.9|6665.9|6651.4|6650.4|2842
1627563600000|2021-07-29 13:00:00|6653.4|6652.4|6647.1|6646.1|6657.9|6656.9|6640.9|6639.9|4652
1627567200000|2021-07-29 14:00:00|6647.6|6646.6|6640.5|6639.5|6655.7|6654.7|6637.7|6636.7|4258
1627570800000|2021-07-29 15:00:00|6641|6640|6631.2|6629.2|6645|6643.5|6631|6629|11202
1627574400000|2021-07-29 16:00:00|6631|6629|6637.5|6635.5|6642|6640|6631|6629|1494
1627578000000|2021-07-29 17:00:00|6637.2|6635.2|6637|6635|6639|6637|6636|6634|613
1627581600000|2021-07-29 18:00:00|6637.2|6635.2|6633.2|6631.2|6639|6637|6633|6631|380
1627585200000|2021-07-29 19:00:00|6633|6631|6625.2|6623.2|6633|6631|6624.5|6622.5|932
1627588800000|2021-07-29 20:00:00|6626.6|6622.6|6608.1|6604.1|6627|6623|6604.9|6600.9|0
1627592400000|2021-07-29 21:00:00|6608|6604|6605.6|6601.6|6610.6|6606.6|6605.6|6601.6|0
1627596000000|2021-07-29 22:00:00|6605|6601|6608.1|6604.1|6613.8|6609.8|6605|6601|0
1627599600000|2021-07-29 23:00:00|6608.3|6604.3|6595.5|6592.5|6609|6605|6594.5|6591.5|0
1627603200000|2021-07-30 00:00:00|6595.2|6592.2|6596.5|6593.5|6613.6|6610.6|6588.7|6585.7|0
1627606800000|2021-07-30 01:00:00|6596.4|6593.4|6592.1|6589.1|6601.1|6598.1|6586.1|6583.1|0
1627610400000|2021-07-30 02:00:00|6591.8|6588.8|6601.3|6598.3|6608|6605|6591.3|6588.3|0
1627614000000|2021-07-30 03:00:00|6601.6|6598.6|6593.1|6590.1|6605.8|6602.8|6592.2|6589.2|0
1627617600000|2021-07-30 04:00:00|6593.2|6590.2|6593.4|6590.4|6594.7|6591.7|6586.9|6583.9|0
1627621200000|2021-07-30 05:00:00|6593.1|6590.1|6588.4|6585.4|6598.5|6595.5|6581.1|6578.1|0
1627624800000|2021-07-30 06:00:00|6588.9|6585.9|6612.5|6610.5|6617|6615|6588.3|6585.3|3047
1627628400000|2021-07-30 07:00:00|6612|6611|6612.6|6611.6|6623|6622|6595.7|6594.7|10290
1627632000000|2021-07-30 08:00:00|6612.3|6611.3|6628.8|6627.8|6649.3|6648.3|6607.8|6606.8|5916
1627635600000|2021-07-30 09:00:00|6629.1|6628.1|6611.3|6610.3|6634.1|6633.1|6610.1|6609.1|3771
1627639200000|2021-07-30 10:00:00|6611.1|6610.1|6628.1|6627.1|6628.1|6627.1|6599.3|6598.3|3510
1627642800000|2021-07-30 11:00:00|6628.6|6627.6|6621.5|6620.5|6629.3|6628.3|6615.5|6614.5|2028
1627646400000|2021-07-30 12:00:00|6621.2|6620.2|6637.2|6636.2|6639.5|6638.5|6615.5|6614.5|5435
1627650000000|2021-07-30 13:00:00|6637|6636|6638|6637|6639.5|6638.5|6624.7|6623.7|4513
1627653600000|2021-07-30 14:00:00|6637|6636|6617.2|6616.2|6645.9|6644.9|6617.2|6616.2|6163
1627657200000|2021-07-30 15:00:00|6616.4|6615.4|6619.5|6617.5|6627.7|6626.7|6610.9|6609.3|10752
1627660800000|2021-07-30 16:00:00|6619.8|6617.8|6620.3|6618.3|6625.8|6623.8|6618.3|6616.3|1381
1627664400000|2021-07-30 17:00:00|6620.8|6618.8|6620|6618|6624.8|6622.8|6615.8|6613.8|446
1627668000000|2021-07-30 18:00:00|6620.3|6618.3|6617|6615|6620.8|6618.8|6609.8|6607.8|563
1627671600000|2021-07-30 19:00:00|6616.8|6614.8|6618.8|6616.8|6623.8|6621.8|6611.5|6609.5|965
1627675200000|2021-07-30 20:00:00|6622.2|6618.2|6626|6622|6629.2|6625.2|6620.8|6616.8|2
1627855200000|2021-08-01 22:00:00|6631|6627|6641.5|6637.5|6644.5|6640.5|6631|6627|0
1627858800000|2021-08-01 23:00:00|6641.8|6637.8|6640.5|6637.5|6643.9|6639.9|6636.9|6633.9|0
1627862400000|2021-08-02 00:00:00|6640.2|6637.2|6648.3|6645.3|6652|6649|6636.8|6633.8|0
1627866000000|2021-08-02 01:00:00|6648.6|6645.6|6645.5|6642.5|6653|6650|6643.1|6640.1|0
1627869600000|2021-08-02 02:00:00|6645.6|6642.6|6653.6|6650.6|6655.8|6652.8|6637.6|6634.6|0
1627873200000|2021-08-02 03:00:00|6653.7|6650.7|6650.9|6647.9|6654.3|6651.3|6648.6|6645.6|0
1627876800000|2021-08-02 04:00:00|6650.8|6647.8|6652.5|6649.5|6654.8|6651.8|6649.1|6646.1|0
1627880400000|2021-08-02 05:00:00|6652.6|6649.6|6649.3|6646.3|6654.9|6651.9|6648.5|6645.5|0
1627884000000|2021-08-02 06:00:00|6648.9|6645.9|6655.5|6653.5|6662.8|6660.8|6643.5|6641.5|2176
1627887600000|2021-08-02 07:00:00|6655|6654|6664|6663|6680|6679|6655|6654|9434
1627891200000|2021-08-02 08:00:00|6663.3|6662.3|6668.5|6667.5|6679.3|6678.3|6660.5|6659.5|4110
1627894800000|2021-08-02 09:00:00|6668.8|6667.8|6668.5|6667.5|6677.5|6676.5|6665.3|6664.3|3019
1627898400000|2021-08-02 10:00:00|6668.3|6667.3|6648.9|6647.9|6668.3|6667.3|6647.9|6646.9|3194
1627902000000|2021-08-02 11:00:00|6648.4|6647.4|6659.3|6658.3|6663.1|6662.1|6639.1|6638.1|2932
1627905600000|2021-08-02 12:00:00|6659.1|6658.1|6670.3|6669.3|6670.6|6669.6|6655.6|6654.6|2540
1627909200000|2021-08-02 13:00:00|6670.1|6669.1|6686.6|6685.6|6690.3|6689.3|6670.1|6669.1|6530
1627912800000|2021-08-02 14:00:00|6686.3|6685.3|6683|6682|6692.1|6691.1|6674.1|6673.1|5237
1627916400000|2021-08-02 15:00:00|6683.2|6682.2|6668|6666|6689.7|6688.7|6668|6666|7513
1627920000000|2021-08-02 16:00:00|6667.7|6665.7|6667.2|6665.2|6673.5|6671.5|6660.7|6658.7|1403
1627923600000|2021-08-02 17:00:00|6667.5|6665.5|6672.2|6670.2|6675.7|6673.7|6666.7|6664.7|619
1627927200000|2021-08-02 18:00:00|6672|6670|6671.5|6669.5|6678|6676|6668.7|6666.7|648
1627930800000|2021-08-02 19:00:00|6671.2|6669.2|6660.7|6658.7|6672.2|6670.2|6651.2|6649.2|1353
1627934400000|2021-08-02 20:00:00|6661.9|6657.9|6666.5|6662.5|6667|6663|6660.6|6656.6|1
1627938000000|2021-08-02 21:00:00|6666.4|6662.4|6666.2|6662.2|6666.8|6662.8|6665.4|6661.4|0
1627941600000|2021-08-02 22:00:00|6666.3|6662.3|6670.5|6666.5|6672.3|6668.3|6665.1|6661.1|0
1627945200000|2021-08-02 23:00:00|6670.6|6666.6|6669.5|6666.5|6671.2|6667.6|6665.5|6662.5|0
1627948800000|2021-08-03 00:00:00|6669.6|6666.6|6680.1|6677.1|6687.6|6684.6|6669.3|6666.3|0
1627952400000|2021-08-03 01:00:00|6680.4|6677.4|6667.8|6664.8|6681.2|6678.2|6662|6659|0
1627956000000|2021-08-03 02:00:00|6667.9|6664.9|6663.2|6660.2|6668.2|6665.2|6659.7|6656.7|0
1627959600000|2021-08-03 03:00:00|6663.1|6660.1|6665.8|6662.8|6671.8|6668.8|6661.7|6658.7|0
1627963200000|2021-08-03 04:00:00|6665.6|6662.6|6668|6665|6669.1|6666.1|6661.4|6658.4|0
1627966800000|2021-08-03 05:00:00|6667.8|6664.8|6672.9|6669.9|6677.3|6674.3|6667.6|6664.6|0
1627970400000|2021-08-03 06:00:00|6673.1|6670.1|6693.7|6691.7|6694.2|6692.2|6673.1|6670.1|2044
1627974000000|2021-08-03 07:00:00|6693.2|6692.2|6727.8|6726.8|6732.8|6731.8|6686.7|6685.7|12145
1627977600000|2021-08-03 08:00:00|6728.3|6727.3|6729.5|6728.5|6731|6730|6722.5|6721.5|4691
1627981200000|2021-08-03 09:00:00|6729.8|6728.8|6734|6733|6737.8|6736.8|6720.8|6719.8|3781
1627984800000|2021-08-03 10:00:00|6733.8|6732.8|6744|6743|6744|6743|6732.3|6731.3|3399
1627988400000|2021-08-03 11:00:00|6743.8|6742.8|6747.1|6746.1|6750.4|6749.4|6737.8|6736.8|3392
1627992000000|2021-08-03 12:00:00|6746.9|6745.9|6735.9|6734.9|6747.6|6746.6|6723.4|6722.4|4075
1627995600000|2021-08-03 13:00:00|6735.6|6734.6|6708.6|6707.6|6745.9|6744.9|6706.9|6705.9|6881
1627999200000|2021-08-03 14:00:00|6708.4|6707.4|6725.8|6724.8|6729|6728|6706.1|6705.1|6708
1628002800000|2021-08-03 15:00:00|6725.3|6724.3|6742.5|6740.5|6743|6741|6722.3|6721.3|8932
1628006400000|2021-08-03 16:00:00|6742.8|6740.8|6738.3|6736.3|6744.3|6742.3|6732.5|6730.5|878
1628010000000|2021-08-03 17:00:00|6738.5|6736.5|6741.8|6739.8|6743.8|6741.8|6738.3|6736.3|457
1628013600000|2021-08-03 18:00:00|6742|6740|6743.5|6741.5|6746.3|6744.3|6739.3|6737.3|532
1628017200000|2021-08-03 19:00:00|6743.3|6741.3|6741.5|6739.5|6749|6747|6739.3|6737.3|1275
1628020800000|2021-08-03 20:00:00|6742.9|6738.9|6733.9|6729.9|6742.9|6738.9|6733.5|6729.5|0
1628024400000|2021-08-03 21:00:00|6734.3|6730.3|6736.3|6732.3|6736.4|6732.4|6734|6730|0
1628028000000|2021-08-03 22:00:00|6736.5|6732.5|6737.6|6733.6|6740.2|6736.2|6736.2|6732.2|0
1628031600000|2021-08-03 23:00:00|6737.7|6733.7|6732.5|6729.5|6737.9|6733.9|6731.6|6728.6|0
1628035200000|2021-08-04 00:00:00|6732.2|6729.2|6733.9|6730.9|6735.4|6732.4|6728.6|6725.6|0
1628038800000|2021-08-04 01:00:00|6734.1|6731.1|6740.2|6737.2|6741|6738|6729.4|6726.4|0
1628042400000|2021-08-04 02:00:00|6740.4|6737.4|6738|6735|6742.5|6739.5|6738|6735|0
1628046000000|2021-08-04 03:00:00|6738.2|6735.2|6737.1|6734.1|6742.5|6739.5|6736.3|6733.3|0
1628049600000|2021-08-04 04:00:00|6737.3|6734.3|6741.6|6738.6|6742.3|6739.3|6736.4|6733.4|0
1628053200000|2021-08-04 05:00:00|6741.5|6738.5|6747.5|6744.5|6747.5|6744.5|6738.5|6735.5|0
1628056800000|2021-08-04 06:00:00|6747.4|6744.4|6755.5|6753.5|6765.5|6763.5|6741.3|6739.3|2083
1628060400000|2021-08-04 07:00:00|6755.3|6754.3|6748.6|6747.6|6766.4|6765.4|6744.5|6743.5|8221
1628064000000|2021-08-04 08:00:00|6747.4|6746.4|6754.6|6753.6|6761.1|6760.1|6745.1|6744.1|4112
1628067600000|2021-08-04 09:00:00|6754.4|6753.4|6761.1|6760.1|6767.4|6766.4|6750.1|6749.1|2891
1628071200000|2021-08-04 10:00:00|6761.4|6760.4|6761.4|6760.4|6764.4|6763.4|6753.1|6752.1|2253
1628074800000|2021-08-04 11:00:00|6761.1|6760.1|6746.7|6745.7|6761.4|6760.4|6744|6743|2439
1628078400000|2021-08-04 12:00:00|6746.5|6745.5|6736|6735|6749.7|6748.7|6730.5|6729.5|3770
1628082000000|2021-08-04 13:00:00|6735.5|6734.5|6744.5|6743.5|6750.5|6749.5|6732.5|6731.5|4858
1628085600000|2021-08-04 14:00:00|6744.2|6743.2|6748.2|6747.2|6761.2|6760.2|6741.7|6740.7|5333
1628089200000|2021-08-04 15:00:00|6748.4|6747.4|6747.4|6745.4|6756.2|6754.2|6738.7|6736.7|7935
1628092800000|2021-08-04 16:00:00|6747.2|6745.2|6747.2|6745.2|6748.9|6746.9|6744.7|6742.7|1121
1628096400000|2021-08-04 17:00:00|6747.4|6745.4|6747.2|6745.2|6752.9|6750.9|6745.2|6743.2|526
1628100000000|2021-08-04 18:00:00|6747.7|6745.7|6744.7|6742.7|6751.7|6749.7|6744.2|6742.2|394
1628103600000|2021-08-04 19:00:00|6744.9|6742.9|6740.7|6738.7|6745.7|6743.7|6737.7|6735.7|663
1628107200000|2021-08-04 20:00:00|6741.9|6737.9|6743.4|6739.4|6745|6741|6741.2|6737.2|0
1628110800000|2021-08-04 21:00:00|6743.3|6739.3|6742.6|6738.6|6743.5|6739.5|6741.6|6737.6|0
1628114400000|2021-08-04 22:00:00|6742.5|6738.5|6744.3|6740.3|6747.1|6743.1|6741.5|6737.5|0
1628118000000|2021-08-04 23:00:00|6744.2|6740.2|6742.8|6739.8|6744.2|6740.4|6741|6737.9|0
1628121600000|2021-08-05 00:00:00|6742.7|6739.7|6752.7|6749.7|6757.4|6754.4|6742.1|6739.1|0
1628125200000|2021-08-05 01:00:00|6752.6|6749.6|6747|6744|6753|6750|6744.4|6741.4|0
1628128800000|2021-08-05 02:00:00|6747.1|6744.1|6750.8|6747.8|6752.1|6749.1|6746.9|6743.9|0
1628132400000|2021-08-05 03:00:00|6750.9|6747.9|6748.5|6745.5|6753.3|6750.3|6747.7|6744.7|0
1628136000000|2021-08-05 04:00:00|6748.8|6745.8|6747.1|6744.1|6749.3|6746.3|6747|6744|0
1628139600000|2021-08-05 05:00:00|6746.7|6743.7|6744.7|6741.7|6750|6747|6743.2|6740.2|0
1628143200000|2021-08-05 06:00:00|6744.6|6741.6|6742.9|6740.9|6751.4|6749.4|6737.9|6735.9|1266
1628146800000|2021-08-05 07:00:00|6742.7|6740.7|6774.7|6773.7|6780.9|6779.9|6741.4|6740.4|7503
1628150400000|2021-08-05 08:00:00|6774.9|6773.9|6779.9|6778.9|6786.7|6785.7|6772.4|6771.4|3264
1628154000000|2021-08-05 09:00:00|6780.2|6779.2|6778.2|6777.2|6784.9|6783.9|6773.9|6772.9|2090
1628157600000|2021-08-05 10:00:00|6777.9|6776.9|6765.2|6764.2|6781.4|6780.4|6764.7|6763.7|2179
1628161200000|2021-08-05 11:00:00|6764.9|6763.9|6764.1|6763.1|6768.2|6767.2|6757.9|6756.9|2047
1628164800000|2021-08-05 12:00:00|6764.4|6763.4|6769.6|6768.6|6778.4|6777.4|6764.4|6763.4|3969
1628168400000|2021-08-05 13:00:00|6769.4|6768.4|6781.9|6780.9|6786.9|6785.9|6767.9|6766.9|4045
1628172000000|2021-08-05 14:00:00|6782.4|6781.4|6782.1|6781.1|6789.6|6788.6|6774.6|6773.6|3484
1628175600000|2021-08-05 15:00:00|6782.8|6781.8|6782.8|6780.8|6789.6|6787.6|6779.1|6777.1|8875
1628179200000|2021-08-05 16:00:00|6783.1|6781.1|6774.6|6772.6|6783.3|6781.3|6773.6|6771.6|2043
1628182800000|2021-08-05 17:00:00|6774.8|6772.8|6779.3|6777.3|6779.6|6777.6|6774.1|6772.1|424
1628186400000|2021-08-05 18:00:00|6779.6|6777.6|6774.1|6772.1|6781.3|6779.3|6773.6|6771.6|437
1628190000000|2021-08-05 19:00:00|6773.6|6771.6|6778.8|6776.8|6778.8|6776.8|6770.6|6768.6|782
1628193600000|2021-08-05 20:00:00|6778.1|6776.1|6779.4|6775.4|6780.1|6776.1|6776.1|6772.1|1
1628197200000|2021-08-05 21:00:00|6779.3|6775.3|6779.1|6775.1|6779.9|6775.9|6778.7|6774.7|0
1628200800000|2021-08-05 22:00:00|6779.3|6775.3|6775.9|6771.9|6779.3|6775.3|6775.2|6771.2|0
1628204400000|2021-08-05 23:00:00|6775.7|6771.7|6773.3|6770.3|6776.5|6772.5|6772.9|6769.9|0
1628208000000|2021-08-06 00:00:00|6773.2|6770.2|6772.2|6769.2|6777.2|6774.2|6771.9|6768.9|0
1628211600000|2021-08-06 01:00:00|6772.4|6769.4|6773.6|6770.6|6774.4|6771.4|6766.7|6763.7|0
1628215200000|2021-08-06 02:00:00|6773.3|6770.3|6773.7|6770.7|6773.7|6770.7|6769.3|6766.3|0
1628218800000|2021-08-06 03:00:00|6773.8|6770.8|6775.4|6772.4|6778.9|6775.9|6773|6770|0
1628222400000|2021-08-06 04:00:00|6774.7|6771.7|6773.1|6770.1|6775.4|6772.4|6771.6|6768.6|0
1628226000000|2021-08-06 05:00:00|6773.4|6770.4|6781|6778|6782|6779|6773|6770|0
1628229600000|2021-08-06 06:00:00|6780.9|6777.9|6779.8|6777.8|6787.1|6785.1|6771.3|6769.3|1049
1628233200000|2021-08-06 07:00:00|6779.3|6778.3|6771.1|6770.1|6781.8|6780.8|6762.6|6761.6|7416
1628236800000|2021-08-06 08:00:00|6771.3|6770.3|6778.6|6777.6|6780.1|6779.1|6764.8|6763.8|3422
1628240400000|2021-08-06 09:00:00|6778.3|6777.3|6789.6|6788.6|6792.1|6791.1|6776.8|6775.8|3709
1628244000000|2021-08-06 10:00:00|6789.3|6788.3|6795.1|6794.1|6797.1|6796.1|6782.6|6781.6|8003
1628247600000|2021-08-06 11:00:00|6795.3|6794.3|6796.1|6795.1|6801.3|6800.3|6794.3|6793.3|5010
1628251200000|2021-08-06 12:00:00|6795.8|6794.8|6820.8|6819.8|6821.1|6820.1|6795.6|6794.6|6566
1628254800000|2021-08-06 13:00:00|6820.6|6819.6|6814.6|6813.6|6833.1|6832.1|6811.8|6810.8|8501
1628258400000|2021-08-06 14:00:00|6814.3|6813.3|6823.3|6822.3|6823.3|6822.3|6809.6|6808.6|8311
1628262000000|2021-08-06 15:00:00|6823.1|6822.1|6825.3|6823.3|6834.1|6833.1|6817.1|6815.1|12321
1628265600000|2021-08-06 16:00:00|6825.1|6823.1|6827.3|6825.3|6827.6|6825.6|6823.3|6821.3|1744
1628269200000|2021-08-06 17:00:00|6827.1|6825.1|6825.6|6823.6|6827.3|6825.3|6823.1|6821.1|512
1628272800000|2021-08-06 18:00:00|6825.8|6823.8|6819.6|6817.6|6827.1|6825.1|6819.1|6817.1|287
1628276400000|2021-08-06 19:00:00|6819.8|6817.8|6827.8|6825.8|6828.6|6826.6|6818.3|6816.3|917
1628280000000|2021-08-06 20:00:00|6828.5|6824.5|6828.7|6824.7|6829.3|6825.3|6826.2|6822.2|0
1628460000000|2021-08-08 22:00:00|6825.9|6821.9|6818.4|6814.4|6826|6822|6817.1|6813.1|0
1628463600000|2021-08-08 23:00:00|6818.5|6814.5|6808.4|6805.4|6818.8|6814.8|6803.8|6800.8|0
1628467200000|2021-08-09 00:00:00|6808.3|6805.3|6810.2|6807.2|6810.5|6807.5|6802|6799|0
1628470800000|2021-08-09 01:00:00|6810.3|6807.3|6811|6808|6814.4|6811.4|6807.7|6804.7|0
1628474400000|2021-08-09 02:00:00|6811.1|6808.1|6818.4|6815.4|6818.8|6815.8|6810.2|6807.2|0
1628478000000|2021-08-09 03:00:00|6818.3|6815.3|6817.9|6814.9|6820.5|6817.5|6815.7|6812.7|0
1628481600000|2021-08-09 04:00:00|6818|6815|6820|6817|6820.8|6817.8|6817|6814|0
1628485200000|2021-08-09 05:00:00|6820.1|6817.1|6814.3|6811.3|6820.1|6817.1|6814.2|6811.2|0
1628488800000|2021-08-09 06:00:00|6814.5|6811.5|6819.6|6817.6|6822.6|6820.6|6802.6|6800.6|2099
1628492400000|2021-08-09 07:00:00|6819.1|6818.1|6821.4|6820.4|6834.3|6833.3|6813.2|6812.2|5677
1628496000000|2021-08-09 08:00:00|6821.7|6820.7|6819.7|6818.7|6822.7|6821.7|6813.7|6812.7|1832
1628499600000|2021-08-09 09:00:00|6819.4|6818.4|6815.4|6814.4|6820.2|6819.2|6811.2|6810.2|1583
1628503200000|2021-08-09 10:00:00|6815.2|6814.2|6808.9|6807.9|6820.2|6819.2|6808.9|6807.9|3661
1628506800000|2021-08-09 11:00:00|6808.7|6807.7|6816.6|6815.6|6817.6|6816.6|6807.4|6806.4|1254
1628510400000|2021-08-09 12:00:00|6816.1|6815.1|6817.6|6816.6|6818.1|6817.1|6808.6|6807.6|1141
1628514000000|2021-08-09 13:00:00|6817.8|6816.8|6815.6|6814.6|6821.6|6820.6|6808.6|6807.6|3062
1628517600000|2021-08-09 14:00:00|6815.8|6814.8|6816.7|6815.7|6819.2|6818.2|6809.2|6808.2|4131
1628521200000|2021-08-09 15:00:00|6816.4|6815.4|6818.9|6816.9|6822.7|6821.2|6813.7|6812.2|4348
1628524800000|2021-08-09 16:00:00|6818.7|6816.7|6821.2|6819.2|6821.4|6819.4|6816.7|6814.7|634
1628528400000|2021-08-09 17:00:00|6821.4|6819.4|6821.2|6819.2|6822.4|6820.4|6818.9|6816.9|351
1628532000000|2021-08-09 18:00:00|6820.9|6818.9|6822.7|6820.7|6825.2|6823.2|6820.7|6818.7|397
1628535600000|2021-08-09 19:00:00|6822.2|6820.2|6823.7|6821.7|6824.4|6822.4|6816.7|6814.7|507
1628539200000|2021-08-09 20:00:00|6825|6821|6825.1|6821.1|6828.9|6824.9|6822.1|6818.1|0
1628542800000|2021-08-09 21:00:00|6824.9|6820.9|6825.4|6821.4|6826.5|6822.5|6824.7|6820.7|0
1628546400000|2021-08-09 22:00:00|6825.3|6821.3|6822|6818|6826.4|6822.4|6821|6817|0
1628550000000|2021-08-09 23:00:00|6822.1|6818.1|6821|6818|6822.3|6818.7|6817.9|6814.9|0
1628553600000|2021-08-10 00:00:00|6821.1|6818.1|6828.8|6825.8|6829.7|6826.7|6819.8|6816.8|0
1628557200000|2021-08-10 01:00:00|6828.7|6825.7|6809.2|6806.2|6828.8|6825.8|6807.7|6804.7|0
1628560800000|2021-08-10 02:00:00|6808.9|6805.9|6814.3|6811.3|6815.4|6812.4|6806.9|6803.9|0
1628564400000|2021-08-10 03:00:00|6814.2|6811.2|6811.7|6808.7|6815|6812|6810.4|6807.4|0
1628568000000|2021-08-10 04:00:00|6811.8|6808.8|6816.1|6813.1|6816.5|6813.5|6811|6808|0
1628571600000|2021-08-10 05:00:00|6816|6813|6817.4|6814.4|6820.5|6817.5|6814.1|6811.1|0
1628575200000|2021-08-10 06:00:00|6817.2|6814.2|6820.2|6818.2|6821.7|6819.7|6812.4|6810.4|924
1628578800000|2021-08-10 07:00:00|6819.7|6818.7|6820|6819|6830.2|6829.2|6815.9|6814.9|4356
1628582400000|2021-08-10 08:00:00|6820.2|6819.2|6817.7|6816.7|6823.2|6822.2|6811.5|6810.5|2098
1628586000000|2021-08-10 09:00:00|6817.5|6816.5|6815|6814|6817.7|6816.7|6812|6811|3514
1628589600000|2021-08-10 10:00:00|6815.2|6814.2|6821.7|6820.7|6824.2|6823.2|6814.5|6813.5|1918
1628593200000|2021-08-10 11:00:00|6822|6821|6819.9|6818.9|6826|6825|6819.9|6818.9|5702
1628596800000|2021-08-10 12:00:00|6819.6|6818.6|6818.1|6817.1|6819.9|6818.9|6814.9|6813.9|3588
1628600400000|2021-08-10 13:00:00|6817.9|6816.9|6830.4|6829.4|6833.9|6832.9|6816.9|6815.9|2883
1628604000000|2021-08-10 14:00:00|6830.9|6829.9|6828.3|6827.3|6834.3|6833.3|6823.8|6822.8|4600
1628607600000|2021-08-10 15:00:00|6827.8|6826.8|6823.8|6821.8|6830.3|6829.3|6820.8|6818.8|6793
1628611200000|2021-08-10 16:00:00|6824|6822|6830|6828|6830|6828|6824|6822|1151
1628614800000|2021-08-10 17:00:00|6830.3|6828.3|6827.8|6825.8|6831.3|6829.3|6824.5|6822.5|465
1628618400000|2021-08-10 18:00:00|6828.3|6826.3|6829.8|6827.8|6830.8|6828.8|6823.3|6821.3|472
1628622000000|2021-08-10 19:00:00|6830.3|6828.3|6837.3|6835.3|6837.3|6835.3|6827.3|6825.3|1013
1628625600000|2021-08-10 20:00:00|6830.8|6828.8|6836.8|6832.8|6838.4|6834.4|6830.8|6828.8|0
1628629200000|2021-08-10 21:00:00|6836.7|6832.7|6836.3|6832.3|6836.9|6832.9|6835.8|6831.8|0
1628632800000|2021-08-10 22:00:00|6836.6|6832.6|6834.2|6830.2|6837.5|6833.5|6834.2|6830.2|0
1628636400000|2021-08-10 23:00:00|6834.3|6830.3|6833.4|6830.4|6835|6831.7|6832.9|6828.9|0
1628640000000|2021-08-11 00:00:00|6833.5|6830.5|6830.9|6827.9|6838.1|6835.1|6830.8|6827.8|0
1628643600000|2021-08-11 01:00:00|6830.8|6827.8|6834.5|6831.5|6835.2|6832.2|6827|6824|0
1628647200000|2021-08-11 02:00:00|6834.7|6831.7|6833.3|6830.3|6836.9|6833.9|6831.7|6828.7|0
1628650800000|2021-08-11 03:00:00|6833.5|6830.5|6830.2|6827.2|6833.6|6830.6|6829.4|6826.4|0
1628654400000|2021-08-11 04:00:00|6830.3|6827.3|6828.1|6825.1|6830.3|6827.3|6827|6824|0
1628658000000|2021-08-11 05:00:00|6827.8|6824.8|6828.3|6825.3|6830.1|6827.1|6827.4|6824.4|0
1628661600000|2021-08-11 06:00:00|6828.7|6825.7|6833.5|6831.5|6835.8|6833.8|6826.8|6824.8|947
1628665200000|2021-08-11 07:00:00|6833|6832|6825.8|6824.8|6843.8|6842.8|6821.6|6820.6|5458
1628668800000|2021-08-11 08:00:00|6826.1|6825.1|6836.6|6835.6|6839.1|6838.1|6825.8|6824.8|9066
1628672400000|2021-08-11 09:00:00|6837.1|6836.1|6841.1|6840.1|6843.1|6842.1|6834.1|6833.1|1578
1628676000000|2021-08-11 10:00:00|6841.3|6840.3|6839.6|6838.6|6844.8|6843.8|6837.8|6836.8|1298
1628679600000|2021-08-11 11:00:00|6839.3|6838.3|6837|6836|6843.1|6842.1|6836.1|6835.1|2990
1628683200000|2021-08-11 12:00:00|6837.2|6836.2|6850.7|6849.7|6852.5|6851.5|6835|6834|2895
1628686800000|2021-08-11 13:00:00|6851|6850|6858.5|6857.5|6869|6868|6848.2|6847.2|6157
1628690400000|2021-08-11 14:00:00|6858.7|6857.7|6855.2|6854.2|6861.7|6860.7|6851.7|6850.7|2982
1628694000000|2021-08-11 15:00:00|6855.4|6854.4|6858.9|6856.9|6864.2|6862.2|6849.7|6848.7|7222
1628697600000|2021-08-11 16:00:00|6859.2|6857.2|6867.2|6865.2|6868.2|6866.2|6858.2|6856.2|605
1628701200000|2021-08-11 17:00:00|6866.7|6864.7|6865.2|6863.2|6869.7|6867.7|6863.7|6861.7|650
1628704800000|2021-08-11 18:00:00|6864.9|6862.9|6869.4|6867.4|6871.2|6869.2|6864.7|6862.7|337
1628708400000|2021-08-11 19:00:00|6869.2|6867.2|6870.7|6868.7|6871.7|6869.7|6868.2|6866.2|645
1628712000000|2021-08-11 20:00:00|6872.2|6868.2|6872.8|6868.8|6873.4|6869.4|6871.3|6867.3|0
1628715600000|2021-08-11 21:00:00|6872.6|6868.6|6871.1|6867.1|6872.7|6868.7|6870.9|6866.9|0
1628719200000|2021-08-11 22:00:00|6870.7|6866.7|6870.2|6866.2|6872.3|6868.3|6869.7|6865.7|0
1628722800000|2021-08-11 23:00:00|6870.1|6866.1|6866.1|6863.1|6870.5|6867|6865.8|6862.8|0
1628726400000|2021-08-12 00:00:00|6866.2|6863.2|6861.3|6858.3|6868.8|6865.8|6860.5|6857.5|0
1628730000000|2021-08-12 01:00:00|6861.1|6858.1|6859.9|6856.9|6864|6861|6859.2|6856.2|0
1628733600000|2021-08-12 02:00:00|6860|6857|6862.1|6859.1|6863.6|6860.6|6859.9|6856.9|0
1628737200000|2021-08-12 03:00:00|6862|6859|6863.1|6860.1|6866.7|6863.7|6861.7|6858.7|0
1628740800000|2021-08-12 04:00:00|6863.5|6860.5|6859.9|6856.9|6863.8|6860.8|6858|6855|0
1628744400000|2021-08-12 05:00:00|6859.7|6856.7|6854.6|6851.6|6860.3|6857.3|6851.9|6848.9|0
1628748000000|2021-08-12 06:00:00|6854.5|6851.5|6858.7|6856.7|6863.7|6861.7|6852.2|6850.2|1182
1628751600000|2021-08-12 07:00:00|6858.4|6856.4|6862.7|6861.7|6865.7|6864.7|6854.2|6853.2|4719
1628755200000|2021-08-12 08:00:00|6863.2|6862.2|6864.4|6863.4|6866.7|6865.7|6858.9|6857.9|5154
1628758800000|2021-08-12 09:00:00|6864.7|6863.7|6871.7|6870.7|6873.9|6872.9|6863.9|6862.9|2354
1628762400000|2021-08-12 10:00:00|6871.4|6870.4|6872.4|6871.4|6876.7|6875.7|6863.2|6862.2|2411
1628766000000|2021-08-12 11:00:00|6872.2|6871.2|6878.2|6877.2|6880.2|6879.2|6871.2|6870.2|1865
1628769600000|2021-08-12 12:00:00|6878.4|6877.4|6886.2|6885.2|6890.2|6889.2|6874.7|6873.7|2614
1628773200000|2021-08-12 13:00:00|6886.7|6885.7|6882.7|6881.7|6891.7|6890.7|6881.9|6880.9|3955
1628776800000|2021-08-12 14:00:00|6882.4|6881.4|6886.2|6885.2|6887.2|6886.2|6874.7|6873.7|4183
1628780400000|2021-08-12 15:00:00|6886.7|6885.7|6888.4|6886.4|6892.7|6890.7|6883.7|6881.7|8018
1628784000000|2021-08-12 16:00:00|6888.7|6886.7|6891.7|6889.7|6893.2|6891.2|6888.7|6886.7|642
1628787600000|2021-08-12 17:00:00|6891.4|6889.4|6889.2|6887.2|6891.7|6889.7|6887.7|6885.7|288
1628791200000|2021-08-12 18:00:00|6888.9|6886.9|6892.2|6890.2|6892.7|6890.7|6887.9|6885.9|421
1628794800000|2021-08-12 19:00:00|6892.4|6890.4|6890.2|6888.2|6895.9|6893.9|6888.9|6886.9|821
1628798400000|2021-08-12 20:00:00|6893.2|6891.2|6892|6888|6893.2|6891.2|6888.5|6884.5|0
1628802000000|2021-08-12 21:00:00|6892.1|6888.1|6891.9|6887.9|6892.6|6888.6|6891.4|6887.4|0
1628805600000|2021-08-12 22:00:00|6891.8|6887.8|6889.5|6885.5|6892.3|6888.3|6888.6|6884.6|0
1628809200000|2021-08-12 23:00:00|6889.8|6885.8|6886.8|6883.8|6889.8|6886.2|6886.5|6883.5|0
1628812800000|2021-08-13 00:00:00|6886.9|6883.9|6887.2|6884.2|6890|6887|6883.5|6880.5|0
1628816400000|2021-08-13 01:00:00|6886.9|6883.9|6886.7|6883.7|6888.3|6885.3|6882|6879|0
1628820000000|2021-08-13 02:00:00|6886.8|6883.8|6883.6|6880.6|6891.7|6888.7|6883.2|6880.2|0
1628823600000|2021-08-13 03:00:00|6883.7|6880.7|6889.9|6886.9|6890.7|6887.7|6883.6|6880.6|0
1628827200000|2021-08-13 04:00:00|6889.7|6886.7|6888.6|6885.6|6891.1|6888.1|6887.8|6884.8|0
1628830800000|2021-08-13 05:00:00|6889.3|6886.3|6886.6|6883.6|6889.4|6886.4|6885|6882|0
1628834400000|2021-08-13 06:00:00|6886.7|6883.7|6885.4|6883.4|6887.7|6885.7|6881.2|6879.2|1085
1628838000000|2021-08-13 07:00:00|6884.9|6883.9|6899.2|6898.2|6900.2|6899.2|6884.7|6883.7|4523
1628841600000|2021-08-13 08:00:00|6899.4|6898.4|6902.7|6901.7|6903.9|6902.9|6895.7|6894.7|4645
1628845200000|2021-08-13 09:00:00|6902.9|6901.9|6910.9|6909.9|6911.7|6910.7|6898.7|6897.7|4293
1628848800000|2021-08-13 10:00:00|6910.7|6909.7|6906.2|6905.2|6914.7|6913.7|6903.2|6902.2|2231
1628852400000|2021-08-13 11:00:00|6905.7|6904.7|6904.9|6903.9|6909.4|6908.4|6903.4|6902.4|1768
1628856000000|2021-08-13 12:00:00|6905.1|6904.1|6901.9|6900.9|6905.1|6904.1|6900.4|6899.4|1662
1628859600000|2021-08-13 13:00:00|6902.1|6901.1|6900.1|6899.1|6903.6|6902.6|6894.4|6893.4|3403
1628863200000|2021-08-13 14:00:00|6900.4|6899.4|6890|6889|6900.9|6899.9|6885.5|6884.5|4569
1628866800000|2021-08-13 15:00:00|6890.7|6889.7|6898.2|6896.2|6898.7|6896.7|6888|6887|5094
1628870400000|2021-08-13 16:00:00|6898|6896|6895.2|6893.2|6899.5|6897.5|6894.5|6892.5|683
1628874000000|2021-08-13 17:00:00|6895.5|6893.5|6895.5|6893.5|6897.5|6895.5|6893.5|6891.5|329
1628877600000|2021-08-13 18:00:00|6895.7|6893.7|6892|6890|6896.7|6894.7|6890.5|6888.5|336
1628881200000|2021-08-13 19:00:00|6892.2|6890.2|6901|6899|6901|6899|6889.5|6887.5|665
1628884800000|2021-08-13 20:00:00|6901.9|6897.9|6897|6893|6903|6899|6896.6|6892.6|0
1629064800000|2021-08-15 22:00:00|6892.7|6888.7|6894.7|6890.7|6895.7|6891.7|6890.6|6886.6|0
1629068400000|2021-08-15 23:00:00|6895|6891|6893.4|6890.4|6895.3|6891.8|6892|6889|0
1629072000000|2021-08-16 00:00:00|6893.3|6890.3|6871.8|6868.8|6893.8|6890.8|6869.7|6866.7|0
1629075600000|2021-08-16 01:00:00|6871.9|6868.9|6863.3|6860.3|6877.7|6874.7|6862.6|6859.6|0
1629079200000|2021-08-16 02:00:00|6863|6860|6865.5|6862.5|6866.3|6863.3|6855.6|6852.6|0
1629082800000|2021-08-16 03:00:00|6865.8|6862.8|6864.7|6861.7|6866.9|6863.9|6860.3|6857.3|0
1629086400000|2021-08-16 04:00:00|6864|6861|6864.8|6861.8|6870.6|6867.6|6862.5|6859.5|0
1629090000000|2021-08-16 05:00:00|6864.9|6861.9|6864.9|6861.9|6868.2|6865.2|6862.6|6859.6|0
1629093600000|2021-08-16 06:00:00|6865.2|6862.2|6852.5|6850.5|6868|6866|6846.2|6844.2|3033
1629097200000|2021-08-16 07:00:00|6852|6851|6859|6858|6865.5|6864.5|6832|6831|12113
1629100800000|2021-08-16 08:00:00|6859.3|6858.3|6842.8|6841.8|6861|6860|6842.3|6841.3|18480
1629104400000|2021-08-16 09:00:00|6843.3|6842.3|6835.8|6834.8|6846.8|6845.8|6835.3|6834.3|10821
1629108000000|2021-08-16 10:00:00|6836|6835|6836.5|6835.5|6840.3|6839.3|6816.5|6815.5|10651
1629111600000|2021-08-16 11:00:00|6836.8|6835.8|6836.9|6835.9|6845.3|6844.3|6835.3|6834.3|2186
1629115200000|2021-08-16 12:00:00|6837.2|6836.2|6838.7|6837.7|6840.7|6839.7|6827.2|6826.2|17591
1629118800000|2021-08-16 13:00:00|6838.9|6837.9|6828.2|6827.2|6846.9|6845.9|6820.7|6819.7|8306
1629122400000|2021-08-16 14:00:00|6828.4|6827.4|6825.2|6824.2|6841.2|6840.2|6819.2|6818.2|7857
1629126000000|2021-08-16 15:00:00|6824.9|6823.9|6839.7|6837.7|6843.7|6841.7|6822.7|6821.7|11565
1629129600000|2021-08-16 16:00:00|6839.4|6837.4|6842.9|6840.9|6843.7|6841.7|6838.9|6836.9|859
1629133200000|2021-08-16 17:00:00|6843.2|6841.2|6849.7|6847.7|6849.7|6847.7|6840.4|6838.4|626
1629136800000|2021-08-16 18:00:00|6849.4|6847.4|6854.9|6852.9|6859.4|6857.4|6848.7|6846.7|875
1629140400000|2021-08-16 19:00:00|6854.7|6852.7|6860.9|6858.9|6861.7|6859.7|6853.7|6851.7|772
1629144000000|2021-08-16 20:00:00|6862.9|6858.8|6857.8|6853.8|6865.3|6861.3|6855.4|6851.4|0
1629147600000|2021-08-16 21:00:00|6857.6|6853.6|6858.3|6854.3|6858.9|6854.9|6857.6|6853.6|0
1629151200000|2021-08-16 22:00:00|6857.9|6853.9|6854.9|6850.9|6858|6854|6854.1|6850.1|0
1629154800000|2021-08-16 23:00:00|6855.1|6851.1|6855.7|6852.7|6857.1|6854.1|6854.3|6850.3|0
1629158400000|2021-08-17 00:00:00|6855.6|6852.6|6844.6|6841.6|6856|6853|6842|6839|0
1629162000000|2021-08-17 01:00:00|6844.8|6841.8|6841.9|6838.9|6845.4|6842.4|6837.7|6834.7|0
1629165600000|2021-08-17 02:00:00|6842|6839|6839.7|6836.7|6842|6839|6837.6|6834.6|0
1629169200000|2021-08-17 03:00:00|6839.5|6836.5|6834.5|6831.5|6840.5|6837.5|6833.6|6830.6|0
1629172800000|2021-08-17 04:00:00|6834.4|6831.4|6839.1|6836.1|6839.9|6836.9|6834.1|6831.1|0
1629176400000|2021-08-17 05:00:00|6838.9|6835.9|6830.3|6827.3|6838.9|6835.9|6826.5|6823.5|0
1629180000000|2021-08-17 06:00:00|6830.2|6827.2|6810.7|6808.7|6830.2|6827.2|6805.7|6803.7|2492
1629183600000|2021-08-17 07:00:00|6810.9|6809.9|6808.7|6807.7|6815.4|6814.4|6788.2|6787.2|16025
1629187200000|2021-08-17 08:00:00|6809.2|6808.2|6812.7|6811.7|6816.7|6815.7|6800.2|6799.2|44978
1629190800000|2021-08-17 09:00:00|6812.4|6811.4|6808.9|6807.9|6819.7|6818.7|6802.9|6801.9|36922
1629194400000|2021-08-17 10:00:00|6808.7|6807.7|6805.2|6804.2|6808.7|6807.7|6800.2|6799.2|28768
1629198000000|2021-08-17 11:00:00|6805.4|6804.4|6808.3|6807.3|6808.6|6807.6|6795.7|6794.7|18519
1629201600000|2021-08-17 12:00:00|6807.8|6806.8|6811.1|6810.1|6812.6|6811.6|6796.1|6795.1|16621
1629205200000|2021-08-17 13:00:00|6811.3|6810.3|6813.3|6812.3|6818.3|6817.3|6804.1|6803.1|9838
1629208800000|2021-08-17 14:00:00|6813.1|6812.1|6821.6|6820.6|6828.6|6827.6|6812.6|6811.6|13999
1629212400000|2021-08-17 15:00:00|6821.3|6820.3|6814.1|6812.1|6827.8|6826.8|6813.1|6811.1|9611
1629216000000|2021-08-17 16:00:00|6814.3|6812.3|6791.8|6789.8|6815.6|6813.6|6789.6|6787.6|1916
1629219600000|2021-08-17 17:00:00|6791.6|6789.6|6801.1|6799.1|6802.1|6800.1|6789.3|6787.3|867
1629223200000|2021-08-17 18:00:00|6801.3|6799.3|6812.8|6810.8|6814.1|6812.1|6800.8|6798.8|642
1629226800000|2021-08-17 19:00:00|6812.6|6810.6|6819.8|6817.8|6824.1|6822.1|6811.1|6809.1|1174
1629230400000|2021-08-17 20:00:00|6822.6|6818.6|6813.9|6809.9|6824.7|6820.7|6811.7|6807.7|0
1629234000000|2021-08-17 21:00:00|6814.1|6810.1|6813|6809|6814.1|6810.1|6812.9|6808.9|0
1629237600000|2021-08-17 22:00:00|6812.8|6808.8|6813.2|6809.2|6815.8|6811.8|6809.4|6805.4|0
1629241200000|2021-08-17 23:00:00|6813.6|6809.6|6807.7|6804.7|6814.7|6811.3|6807.7|6804.7|0
1629244800000|2021-08-18 00:00:00|6808|6805|6818.7|6815.7|6823.4|6820.4|6806.2|6803.2|0
1629248400000|2021-08-18 01:00:00|6818.8|6815.8|6824.4|6821.4|6830.6|6827.6|6816.4|6813.4|0
1629252000000|2021-08-18 02:00:00|6824.1|6821.1|6834.1|6831.1|6835.6|6832.6|6821.4|6818.4|0
1629255600000|2021-08-18 03:00:00|6834.4|6831.4|6836|6833|6839.7|6836.7|6832.8|6829.8|0
1629259200000|2021-08-18 04:00:00|6836.2|6833.2|6836.2|6833.2|6840.5|6837.5|6835.5|6832.5|0
1629262800000|2021-08-18 05:00:00|6836.3|6833.3|6838.4|6835.4|6840.2|6837.2|6835.6|6832.6|0
1629266400000|2021-08-18 06:00:00|6838.2|6835.2|6829.3|6827.3|6845.1|6843.1|6826.1|6824.1|1590
1629270000000|2021-08-18 07:00:00|6829.1|6827.1|6800.9|6799.9|6830.3|6829.3|6798.2|6797.2|16458
1629273600000|2021-08-18 08:00:00|6800.7|6799.7|6798.7|6797.7|6810.7|6809.7|6790.2|6789.2|18337
1629277200000|2021-08-18 09:00:00|6798.4|6797.4|6795.2|6794.2|6806.9|6805.9|6792.9|6791.9|12739
1629280800000|2021-08-18 10:00:00|6795.7|6794.7|6797.2|6796.2|6800.2|6799.2|6787.9|6786.9|4252
1629284400000|2021-08-18 11:00:00|6797.4|6796.4|6795.6|6794.6|6800.9|6799.9|6791.7|6790.7|7316
1629288000000|2021-08-18 12:00:00|6795.9|6794.9|6777.6|6776.6|6800.9|6799.9|6772.9|6771.9|6439
1629291600000|2021-08-18 13:00:00|6777.4|6776.4|6770.4|6769.4|6779.4|6778.4|6760.6|6759.6|9594
1629295200000|2021-08-18 14:00:00|6770.1|6769.1|6777.6|6776.6|6781.4|6780.4|6762.4|6761.4|19469
1629298800000|2021-08-18 15:00:00|6777.4|6776.4|6773.9|6771.9|6779.4|6777.4|6767.4|6766.4|23041
1629302400000|2021-08-18 16:00:00|6773.4|6771.4|6773.4|6771.4|6776.4|6774.4|6770.4|6768.4|2320
1629306000000|2021-08-18 17:00:00|6773.6|6771.6|6771.4|6769.4|6773.9|6771.9|6770.1|6768.1|588
1629309600000|2021-08-18 18:00:00|6771.1|6769.1|6768|6766|6774.8|6772.8|6757.3|6755.3|1236
1629313200000|2021-08-18 19:00:00|6767.8|6765.8|6737.8|6735.8|6768|6766|6737.3|6735.3|1061
1629316800000|2021-08-18 20:00:00|6733.8|6731.8|6732.8|6728.8|6744.5|6740.5|6721.9|6717.9|0
1629320400000|2021-08-18 21:00:00|6733|6729|6734.4|6730.4|6736.1|6732.1|6732.8|6728.8|0
1629324000000|2021-08-18 22:00:00|6734.7|6730.7|6741.3|6737.3|6741.7|6737.7|6733.2|6729.2|0
1629327600000|2021-08-18 23:00:00|6741.2|6737.2|6737.5|6734.5|6742|6738|6734.7|6731.7|0
1629331200000|2021-08-19 00:00:00|6737.4|6734.4|6742.8|6739.8|6746.4|6743.4|6735.7|6732.7|0
1629334800000|2021-08-19 01:00:00|6743|6740|6739.5|6736.5|6748.6|6745.6|6739.2|6736.2|0
1629338400000|2021-08-19 02:00:00|6739.4|6736.4|6736.2|6733.2|6741.5|6738.5|6730.7|6727.7|0
1629342000000|2021-08-19 03:00:00|6736.3|6733.3|6733.7|6730.7|6741.4|6738.4|6731|6728|0
1629345600000|2021-08-19 04:00:00|6733.6|6730.6|6731.4|6728.4|6735.5|6732.5|6730.6|6727.6|0
1629349200000|2021-08-19 05:00:00|6731.5|6728.5|6715.7|6712.7|6733.8|6730.8|6715.7|6712.7|0
1629352800000|2021-08-19 06:00:00|6715.9|6712.9|6679.5|6677.5|6715.9|6712.9|6678|6676|5905
1629356400000|2021-08-19 07:00:00|6679|6678|6614.9|6613.9|6680|6679|6607.1|6606.1|15696
1629360000000|2021-08-19 08:00:00|6614.4|6613.4|6586.9|6585.9|6614.6|6613.6|6570.9|6569.9|12381
1629363600000|2021-08-19 09:00:00|6587.1|6586.1|6597.9|6596.9|6605.4|6604.4|6559.6|6558.6|10244
1629367200000|2021-08-19 10:00:00|6597.4|6596.4|6603.1|6602.1|6613.4|6612.4|6594.4|6593.4|6771
1629370800000|2021-08-19 11:00:00|6603.4|6602.4|6589|6588|6608.1|6607.1|6585.3|6584.3|3962
1629374400000|2021-08-19 12:00:00|6590|6589|6586.3|6585.3|6600.8|6599.8|6580.8|6579.8|3638
1629378000000|2021-08-19 13:00:00|6586.5|6585.5|6624.8|6623.8|6638.5|6637.5|6585.8|6584.8|8698
1629381600000|2021-08-19 14:00:00|6624.5|6623.5|6619.2|6618.2|6638|6637|6595.5|6594.5|7189
1629385200000|2021-08-19 15:00:00|6619.5|6618.5|6623.7|6621.7|6628.5|6626.5|6601.2|6599.2|9268
1629388800000|2021-08-19 16:00:00|6623.5|6621.5|6636.7|6634.7|6637.5|6635.5|6617.7|6615.7|3497
1629392400000|2021-08-19 17:00:00|6637|6635|6620|6618|6637.5|6635.5|6620|6618|677
1629396000000|2021-08-19 18:00:00|6619.7|6617.7|6621|6619|6622.7|6620.7|6602.2|6600.2|502
1629399600000|2021-08-19 19:00:00|6621.2|6619.2|6626|6624|6636.7|6634.7|6620|6618|592
1629403200000|2021-08-19 20:00:00|6625.3|6621.3|6625.6|6621.6|6633|6629|6623.6|6619.6|0
1629406800000|2021-08-19 21:00:00|6625.3|6621.3|6624.4|6620.4|6625.6|6621.6|6623.9|6619.9|0
1629410400000|2021-08-19 22:00:00|6624.5|6620.5|6619.8|6615.8|6625.8|6621.8|6619.5|6615.5|0
1629414000000|2021-08-19 23:00:00|6620.1|6616.1|6612.7|6609.7|6621.2|6618.2|6610.3|6607.3|0
1629417600000|2021-08-20 00:00:00|6612.4|6609.4|6629.3|6626.3|6633.4|6630.4|6612.2|6609.2|0
1629421200000|2021-08-20 01:00:00|6629.4|6626.4|6600.5|6597.5|6631|6628|6590.2|6587.2|0
1629424800000|2021-08-20 02:00:00|6600.6|6597.6|6601.9|6598.9|6610.2|6607.2|6597.8|6594.8|0
1629428400000|2021-08-20 03:00:00|6602|6599|6609.7|6606.7|6615|6612|6599|6596|0
1629432000000|2021-08-20 04:00:00|6610|6607|6602.8|6599.8|6611.2|6608.2|6599.3|6596.3|0
1629435600000|2021-08-20 05:00:00|6602.7|6599.7|6590.4|6587.4|6607.3|6604.3|6586|6583|0
1629439200000|2021-08-20 06:00:00|6590.3|6587.3|6607.5|6605.5|6616.5|6614.5|6588.7|6586.6|2541
1629442800000|2021-08-20 07:00:00|6607|6606|6581.7|6580.7|6615.5|6614.5|6566.2|6565.2|12724
1629446400000|2021-08-20 08:00:00|6582|6581|6587.2|6586.2|6596|6595|6567.5|6566.5|4527
1629450000000|2021-08-20 09:00:00|6587.5|6586.5|6586|6585|6603|6602|6576|6575|6647
1629453600000|2021-08-20 10:00:00|6585.7|6584.7|6580.5|6579.5|6592|6591|6571|6570|2821
1629457200000|2021-08-20 11:00:00|6580.7|6579.7|6584.9|6583.9|6590.4|6589.4|6569.2|6568.2|3768
1629460800000|2021-08-20 12:00:00|6585.1|6584.1|6600.6|6599.6|6600.9|6599.9|6583.9|6582.9|5369
1629464400000|2021-08-20 13:00:00|6600.4|6599.4|6625.1|6624.1|6629.1|6628.1|6596.9|6595.9|9543
1629468000000|2021-08-20 14:00:00|6625.4|6624.4|6628.3|6627.3|6634.9|6633.9|6623.3|6622.3|11471
1629471600000|2021-08-20 15:00:00|6627.8|6626.8|6629.3|6627.3|6631|6629|6622.8|6621.3|9037
1629475200000|2021-08-20 16:00:00|6629|6627|6637.3|6635.3|6639.8|6637.8|6628.8|6626.8|1816
1629478800000|2021-08-20 17:00:00|6637.8|6635.8|6631.8|6629.8|6642|6640|6631.8|6629.8|871
1629482400000|2021-08-20 18:00:00|6631.5|6629.5|6631|6629|6635.3|6633.3|6627|6625|657
1629486000000|2021-08-20 19:00:00|6630.8|6628.8|6644|6642|6644.8|6642.8|6630.3|6628.3|1081
1629489600000|2021-08-20 20:00:00|6643.6|6639.6|6633.5|6629.5|6644|6640|6633.4|6629.4|0
1629669600000|2021-08-22 22:00:00|6631.4|6627.4|6638.4|6634.4|6641.1|6637.1|6631.4|6627.4|0
1629673200000|2021-08-22 23:00:00|6638.3|6634.3|6639.4|6636.4|6641.4|6638.2|6636.4|6633.4|0
1629676800000|2021-08-23 00:00:00|6639.1|6636.1|6650.3|6647.3|6652.5|6649.5|6639.1|6636.1|0
1629680400000|2021-08-23 01:00:00|6650.4|6647.4|6657.2|6654.2|6658.8|6655.8|6642.1|6639.1|0
1629684000000|2021-08-23 02:00:00|6657.4|6654.4|6663.9|6660.9|6664.7|6661.7|6657.1|6654.1|0
1629687600000|2021-08-23 03:00:00|6664|6661|6665.1|6662.1|6668|6665|6662.4|6659.4|0
1629691200000|2021-08-23 04:00:00|6666.1|6663.1|6671.7|6668.7|6671.7|6668.7|6664.6|6661.6|0
1629694800000|2021-08-23 05:00:00|6671.4|6668.4|6672|6669|6678|6675|6668.4|6665.4|0
1629698400000|2021-08-23 06:00:00|6671.4|6668.4|6700|6698|6704.3|6702.3|6671.4|6668.4|4078
1629702000000|2021-08-23 07:00:00|6699.3|6698.3|6668.8|6667.8|6699.8|6698.8|6657.3|6656.3|10317
1629705600000|2021-08-23 08:00:00|6668|6667|6674.9|6673.9|6677.3|6676.3|6656.4|6655.4|4591
1629709200000|2021-08-23 09:00:00|6675.1|6674.1|6677.9|6676.9|6682.9|6681.9|6668.9|6667.9|3294
1629712800000|2021-08-23 10:00:00|6678.1|6677.1|6687.9|6686.9|6689.4|6688.4|6677.9|6676.9|1847
1629716400000|2021-08-23 11:00:00|6687.4|6686.4|6684|6683|6690.4|6689.4|6682.4|6681.4|1684
1629720000000|2021-08-23 12:00:00|6683.8|6682.8|6684.3|6683.3|6687.3|6686.3|6678.5|6677.5|1764
1629723600000|2021-08-23 13:00:00|6684|6683|6682.5|6681.5|6684.8|6683.8|6674|6673|4715
1629727200000|2021-08-23 14:00:00|6683|6682|6690.4|6689.4|6692.4|6691.4|6682.5|6681.5|3698
1629730800000|2021-08-23 15:00:00|6690.1|6689.1|6689.9|6687.9|6698.9|6697.9|6683.4|6681.4|11373
1629734400000|2021-08-23 16:00:00|6690.1|6688.1|6696.9|6694.9|6696.9|6694.9|6690.1|6688.1|912
1629738000000|2021-08-23 17:00:00|6696.6|6694.6|6692.4|6690.4|6698.4|6696.4|6690.9|6688.9|397
1629741600000|2021-08-23 18:00:00|6692.6|6690.6|6695.9|6693.9|6696.9|6694.9|6692.1|6690.1|428
1629745200000|2021-08-23 19:00:00|6696.1|6694.1|6689.4|6687.4|6697.1|6695.1|6683.6|6681.6|808
1629748800000|2021-08-23 20:00:00|6690.6|6686.6|6698.3|6694.3|6698.6|6694.6|6690.4|6686.4|0
1629752400000|2021-08-23 21:00:00|6698.1|6694.1|6699.3|6695.3|6699.7|6695.7|6697.6|6693.6|0
1629756000000|2021-08-23 22:00:00|6699.2|6695.2|6701.1|6697.1|6702.5|6698.5|6697.5|6693.5|0
1629759600000|2021-08-23 23:00:00|6701|6697|6702.1|6699.1|6702.2|6699.1|6700.6|6696.9|0
1629763200000|2021-08-24 00:00:00|6702.4|6699.4|6702.6|6699.6|6704.6|6701.6|6700.4|6697.4|0
1629766800000|2021-08-24 01:00:00|6702.7|6699.7|6706.1|6703.1|6708.7|6705.7|6698.3|6695.3|0
1629770400000|2021-08-24 02:00:00|6706.2|6703.2|6705.6|6702.6|6709|6706|6703.1|6700.1|0
1629774000000|2021-08-24 03:00:00|6705.9|6702.9|6709|6706|6709|6706|6705.6|6702.6|0
1629777600000|2021-08-24 04:00:00|6709.1|6706.1|6708.3|6705.3|6709.8|6706.8|6706.1|6703.1|0
1629781200000|2021-08-24 05:00:00|6708.6|6705.6|6711.5|6708.5|6713.5|6710.5|6706.9|6703.9|0
1629784800000|2021-08-24 06:00:00|6712.1|6709.1|6724.6|6722.6|6725.6|6723.6|6706.1|6704.1|2033
1629788400000|2021-08-24 07:00:00|6724.1|6723.1|6690.6|6689.6|6724.1|6723.1|6690.3|6689.3|6655
1629792000000|2021-08-24 08:00:00|6690.8|6689.8|6675.6|6674.6|6696.6|6695.6|6674.6|6673.6|3743
1629795600000|2021-08-24 09:00:00|6675.8|6674.8|6659.6|6658.6|6676.8|6675.8|6659.6|6658.6|3586
1629799200000|2021-08-24 10:00:00|6659.8|6658.8|6661.3|6660.3|6666.6|6665.6|6656.6|6655.6|8917
1629802800000|2021-08-24 11:00:00|6661.6|6660.6|6650|6649|6662.8|6661.8|6648.7|6647.7|2223
1629806400000|2021-08-24 12:00:00|6650.2|6649.2|6637.5|6636.5|6652|6651|6634.5|6633.5|2908
1629810000000|2021-08-24 13:00:00|6638|6637|6661|6660|6666.5|6665.5|6636.7|6635.7|4805
1629813600000|2021-08-24 14:00:00|6660.7|6659.7|6663.9|6662.9|6667.2|6666.2|6655.7|6654.7|3548
1629817200000|2021-08-24 15:00:00|6664.2|6663.2|6661.4|6659.4|6670.7|6669.7|6660.2|6658.2|7638
1629820800000|2021-08-24 16:00:00|6661.2|6659.2|6666.9|6664.9|6667.7|6665.7|6660.7|6658.7|525
1629824400000|2021-08-24 17:00:00|6666.7|6664.7|6671.2|6669.2|6671.7|6669.7|6666.2|6664.2|323
1629828000000|2021-08-24 18:00:00|6671.4|6669.4|6670.9|6668.9|6672.7|6670.7|6669.2|6667.2|386
1629831600000|2021-08-24 19:00:00|6671.2|6669.2|6664.4|6662.4|6672.7|6670.7|6660.2|6658.2|555
1629835200000|2021-08-24 20:00:00|6664|6660|6666.4|6662.4|6667.9|6663.9|6664|6660|0
1629838800000|2021-08-24 21:00:00|6665.8|6661.8|6667.2|6663.2|6667.4|6663.4|6665.8|6661.8|0
1629842400000|2021-08-24 22:00:00|6666.6|6662.6|6665|6661|6667.4|6663.4|6665|6661|0
1629846000000|2021-08-24 23:00:00|6665.1|6661.1|6662.5|6659.5|6665.6|6661.6|6660.3|6657.3|0
1629849600000|2021-08-25 00:00:00|6662.4|6659.4|6668.1|6665.1|6671.5|6668.5|6662.2|6659.2|0
1629853200000|2021-08-25 01:00:00|6667.8|6664.8|6665.4|6662.4|6671.1|6668.1|6664.6|6661.6|0
1629856800000|2021-08-25 02:00:00|6665.3|6662.3|6659.7|6656.7|6669.1|6666.1|6654.6|6651.6|0
1629860400000|2021-08-25 03:00:00|6659.4|6656.4|6658.6|6655.6|6662.5|6659.5|6652.8|6649.8|0
1629864000000|2021-08-25 04:00:00|6658.3|6655.3|6657|6654|6660.9|6657.9|6656.7|6653.7|0
1629867600000|2021-08-25 05:00:00|6656.9|6653.9|6670.1|6667.1|6670.8|6667.8|6656.6|6653.6|0
1629871200000|2021-08-25 06:00:00|6670|6667|6679.9|6677.9|6680.4|6678.4|6661.9|6659.9|1211
1629874800000|2021-08-25 07:00:00|6679.4|6678.4|6681.4|6680.4|6685.7|6684.7|6673.2|6672.2|5623
1629878400000|2021-08-25 08:00:00|6681.1|6680.1|6671.4|6670.4|6685.1|6684.1|6670.9|6669.9|2894
1629882000000|2021-08-25 09:00:00|6671.6|6670.6|6678.6|6677.6|6680.4|6679.4|6668.6|6667.6|3373
1629885600000|2021-08-25 10:00:00|6678.4|6677.4|6678.6|6677.6|6681.9|6680.9|6673.1|6672.1|1480
1629889200000|2021-08-25 11:00:00|6679.4|6678.4|6678.2|6677.2|6680.6|6679.6|6669.4|6668.4|1969
1629892800000|2021-08-25 12:00:00|6678.4|6677.4|6682.4|6681.4|6684.2|6683.2|6675.7|6674.7|1837
1629896400000|2021-08-25 13:00:00|6682.7|6681.7|6679.2|6678.2|6683.2|6682.2|6670.7|6669.7|5107
1629900000000|2021-08-25 14:00:00|6679.4|6678.4|6675.7|6674.7|6681.5|6680.5|6667|6666|3379
1629903600000|2021-08-25 15:00:00|6676|6675|6682.5|6680.5|6683|6681|6672.5|6671.5|6072
1629907200000|2021-08-25 16:00:00|6682.7|6680.7|6678|6676|6683.5|6681.5|6676.5|6674.5|1321
1629910800000|2021-08-25 17:00:00|6677.7|6675.7|6677.5|6675.5|6679.5|6677.5|6675.7|6673.7|449
1629914400000|2021-08-25 18:00:00|6677.7|6675.7|6679.7|6677.7|6681|6679|6677|6675|285
1629918000000|2021-08-25 19:00:00|6679.5|6677.5|6676.5|6674.5|6679.7|6677.7|6673.5|6671.5|469
1629921600000|2021-08-25 20:00:00|6676.7|6674.7|6678.1|6674.1|6678.4|6674.7|6675.4|6671.4|0
1629925200000|2021-08-25 21:00:00|6678.2|6674.2|6678.7|6674.7|6678.8|6674.8|6677.4|6673.4|0
1629928800000|2021-08-25 22:00:00|6678.8|6674.8|6677.5|6673.5|6679|6675|6676.1|6672.1|0
1629932400000|2021-08-25 23:00:00|6677.6|6673.6|6675.9|6672.9|6677.9|6674.6|6675.7|6672.7|0
1629936000000|2021-08-26 00:00:00|6676.2|6673.2|6668.5|6665.5|6676.2|6673.2|6664.9|6661.9|0
1629939600000|2021-08-26 01:00:00|6668.4|6665.4|6667.8|6664.8|6673|6670|6662.9|6659.9|0
1629943200000|2021-08-26 02:00:00|6668.1|6665.1|6665.3|6662.3|6668.9|6665.9|6659.2|6656.2|0
1629946800000|2021-08-26 03:00:00|6665.6|6662.6|6664.2|6661.2|6666|6663|6659|6656|0
1629950400000|2021-08-26 04:00:00|6664.1|6661.1|6663.9|6660.9|6665.8|6662.8|6663.1|6660.1|0
1629954000000|2021-08-26 05:00:00|6663.7|6660.7|6665.7|6662.7|6669.2|6666.2|6662.8|6659.8|0
1629957600000|2021-08-26 06:00:00|6666.1|6663.1|6648.2|6646.2|6667.2|6663.7|6640.5|6638.5|1737
1629961200000|2021-08-26 07:00:00|6647.7|6646.7|6659.9|6658.9|6664.7|6663.7|6619|6618|8708
1629964800000|2021-08-26 08:00:00|6661.4|6660.4|6651.1|6650.1|6672.6|6671.6|6650.9|6649.9|3505
1629968400000|2021-08-26 09:00:00|6650.9|6649.9|6645.6|6644.6|6653.1|6652.1|6635.9|6634.9|2486
1629972000000|2021-08-26 10:00:00|6645.4|6644.4|6654.4|6653.4|6654.4|6653.4|6641.6|6640.6|2315
1629975600000|2021-08-26 11:00:00|6654.6|6653.6|6661|6660|6662.8|6661.8|6648.1|6647.1|1528
1629979200000|2021-08-26 12:00:00|6661.3|6660.3|6664|6663|6666.8|6665.8|6657.3|6656.3|1825
1629982800000|2021-08-26 13:00:00|6663.8|6662.8|6668|6667|6675|6674|6661.5|6660.5|3741
1629986400000|2021-08-26 14:00:00|6667.3|6666.3|6655.9|6654.9|6671.9|6670.9|6645.9|6644.9|4729
1629990000000|2021-08-26 15:00:00|6655.7|6654.7|6668.9|6666.9|6671.2|6670.2|6651.2|6650.2|7023
1629993600000|2021-08-26 16:00:00|6668.7|6666.7|6674.7|6672.7|6676.2|6674.2|6668.7|6666.7|1112
1629997200000|2021-08-26 17:00:00|6674.9|6672.9|6669.9|6667.9|6675.4|6673.4|6667.2|6665.2|370
1630000800000|2021-08-26 18:00:00|6669.7|6667.7|6656.4|6654.4|6669.9|6667.9|6655.9|6653.9|386
1630004400000|2021-08-26 19:00:00|6656.2|6654.2|6653.2|6651.2|6659.7|6657.7|6649.2|6647.2|677
1630008000000|2021-08-26 20:00:00|6654.1|6650.1|6658.1|6654.1|6658.8|6654.8|6652.2|6648.2|0
1630011600000|2021-08-26 21:00:00|6658.3|6654.3|6658|6654|6658.5|6654.5|6657.6|6653.6|0
1630015200000|2021-08-26 22:00:00|6658.1|6654.1|6657.4|6653.4|6660.6|6656.6|6657|6653|0
1630018800000|2021-08-26 23:00:00|6657.3|6653.3|6652.2|6649.2|6657.3|6653.3|6649.8|6646.8|0
1630022400000|2021-08-27 00:00:00|6652.1|6649.1|6650.3|6647.3|6652.2|6649.2|6639.3|6636.3|0
1630026000000|2021-08-27 01:00:00|6650.4|6647.4|6657.4|6654.4|6661|6658|6649.5|6646.5|0
1630029600000|2021-08-27 02:00:00|6657.5|6654.5|6662|6659|6669.6|6666.6|6657.5|6654.5|0
1630033200000|2021-08-27 03:00:00|6661.8|6658.8|6661.3|6658.3|6664.3|6661.3|6659.1|6656.1|0
1630036800000|2021-08-27 04:00:00|6661.6|6658.6|6663.5|6660.5|6664.5|6661.5|6661.2|6658.2|0
1630040400000|2021-08-27 05:00:00|6663.4|6660.4|6664.9|6661.9|6665.1|6662.1|6658.8|6655.8|0
1630044000000|2021-08-27 06:00:00|6664.5|6661.5|6663.7|6661.7|6673.2|6671.2|6661.9|6659.9|909
1630047600000|2021-08-27 07:00:00|6663.2|6662.2|6661.4|6660.4|6669.4|6668.4|6643.9|6642.9|5637
1630051200000|2021-08-27 08:00:00|6661.9|6660.9|6662.4|6661.4|6669.7|6668.7|6660.4|6659.4|1879
1630054800000|2021-08-27 09:00:00|6662.2|6661.2|6655.9|6654.9|6669.7|6668.7|6655.9|6654.9|1684
1630058400000|2021-08-27 10:00:00|6656.2|6655.2|6656.9|6655.9|6661.7|6660.7|6655.7|6654.7|952
1630062000000|2021-08-27 11:00:00|6657.2|6656.2|6649.8|6648.8|6661.4|6660.4|6645.3|6644.3|1377
1630065600000|2021-08-27 12:00:00|6649.5|6648.5|6650.3|6649.3|6654|6653|6647.5|6646.5|1132
1630069200000|2021-08-27 13:00:00|6650|6649|6665.8|6664.8|6675.8|6674.8|6648.8|6647.8|3990
1630072800000|2021-08-27 14:00:00|6666.3|6665.3|6678.3|6677.3|6681.1|6680.1|6657.5|6656.5|6276
1630076400000|2021-08-27 15:00:00|6678.6|6677.6|6692.1|6690.1|6692.6|6690.6|6675.6|6673.6|9124
1630080000000|2021-08-27 16:00:00|6691.8|6689.8|6685.6|6683.6|6694.1|6692.1|6684.3|6682.3|1324
1630083600000|2021-08-27 17:00:00|6686.6|6684.6|6686.8|6684.8|6689.1|6687.1|6685.6|6683.6|724
1630087200000|2021-08-27 18:00:00|6687.1|6685.1|6686.3|6684.3|6687.6|6685.6|6683.6|6681.6|299
1630090800000|2021-08-27 19:00:00|6686.6|6684.6|6687.6|6685.6|6692.1|6690.1|6683.6|6681.6|603
1630094400000|2021-08-27 20:00:00|6690.3|6688.3|6690.2|6686.2|6690.3|6688.3|6685.1|6681.1|0
1630098000000|2021-08-27 21:00:00|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|0
1630274400000|2021-08-29 22:00:00|6687.5|6683.5|6690.1|6686.1|6693|6689|6687.5|6683.5|0
1630278000000|2021-08-29 23:00:00|6690.2|6686.2|6693.7|6690.7|6696.8|6693.8|6689.4|6685.5|0
1630281600000|2021-08-30 00:00:00|6694|6691|6675.5|6672.5|6695.3|6692.3|6673.7|6670.7|0
1630285200000|2021-08-30 01:00:00|6675.6|6672.6|6679.9|6676.9|6680.9|6677.9|6670.8|6667.8|0
1630288800000|2021-08-30 02:00:00|6680|6677|6684.6|6681.6|6686.9|6683.9|6679.2|6676.2|0
1630292400000|2021-08-30 03:00:00|6684.2|6681.2|6688|6685|6688.5|6685.5|6683.2|6680.2|0
1630296000000|2021-08-30 04:00:00|6687.8|6684.8|6686.9|6683.9|6688|6685|6685.5|6682.5|0
1630299600000|2021-08-30 05:00:00|6686.8|6683.8|6688.2|6685.2|6691.9|6688.9|6685.6|6682.6|0
1630303200000|2021-08-30 06:00:00|6688.3|6685.3|6690.1|6688.1|6690.1|6688.1|6675.1|6673.1|993
1630306800000|2021-08-30 07:00:00|6690.6|6688.6|6685.6|6684.6|6693.8|6692.8|6675.1|6674.1|4790
1630310400000|2021-08-30 08:00:00|6686.1|6685.1|6692.5|6691.5|6692.7|6691.7|6682.6|6681.6|1718
1630314000000|2021-08-30 09:00:00|6692.7|6691.7|6693.5|6692.5|6694|6693|6687.5|6686.5|1478
1630317600000|2021-08-30 10:00:00|6693.7|6692.7|6694|6693|6699|6698|6693|6692|1526
1630321200000|2021-08-30 11:00:00|6694.2|6693.2|6694.9|6693.9|6697|6696|6692.4|6691.4|1050
1630324800000|2021-08-30 12:00:00|6694.7|6693.7|6694.9|6693.9|6698.2|6697.2|6690.7|6689.7|1223
1630328400000|2021-08-30 13:00:00|6694.7|6693.7|6681.7|6680.7|6695.4|6694.4|6679.2|6678.2|3958
1630332000000|2021-08-30 14:00:00|6681.4|6680.4|6688.8|6687.8|6692.6|6691.6|6675.4|6674.4|3122
1630335600000|2021-08-30 15:00:00|6688.3|6687.3|6693.3|6691.3|6695.1|6694.1|6687.6|6686.6|5903
1630339200000|2021-08-30 16:00:00|6693.6|6691.6|6690.3|6688.3|6694.6|6692.6|6689.1|6687.1|448
1630342800000|2021-08-30 17:00:00|6690.1|6688.1|6691.1|6689.1|6691.3|6689.3|6688.8|6686.8|188
1630346400000|2021-08-30 18:00:00|6691.3|6689.3|6688.6|6686.6|6693.1|6691.1|6686.8|6684.8|311
1630350000000|2021-08-30 19:00:00|6689.1|6687.1|6685.3|6683.3|6690.1|6688.1|6682.1|6680.1|477
1630353600000|2021-08-30 20:00:00|6686.1|6682.1|6692|6688|6692.7|6688.7|6684.3|6680.3|0
1630357200000|2021-08-30 21:00:00|6691.8|6687.8|6691.7|6687.7|6692.2|6688.2|6691.1|6687.1|0
1630360800000|2021-08-30 22:00:00|6691.6|6687.6|6691.9|6687.9|6693.6|6689.6|6690.3|6686.3|0
1630364400000|2021-08-30 23:00:00|6692.2|6688.2|6687.3|6684.3|6692.2|6688.2|6686.4|6683.4|0
1630368000000|2021-08-31 00:00:00|6687|6684|6684.8|6681.8|6689|6686|6678.1|6675.1|0
1630371600000|2021-08-31 01:00:00|6684.7|6681.7|6682.4|6679.4|6687.8|6684.8|6681.4|6678.4|0
1630375200000|2021-08-31 02:00:00|6681.7|6678.7|6680.5|6677.5|6683.2|6680.2|6679.5|6676.5|0
1630378800000|2021-08-31 03:00:00|6680.6|6677.6|6691.5|6688.5|6693.5|6690.5|6680.6|6677.6|0
1630382400000|2021-08-31 04:00:00|6691.4|6688.4|6703.8|6700.8|6704.5|6701.5|6689.7|6686.7|0
1630386000000|2021-08-31 05:00:00|6704|6701|6709.5|6706.5|6714.5|6711.5|6701.7|6698.7|0
1630389600000|2021-08-31 06:00:00|6709.4|6706.4|6702.8|6700.8|6710|6707|6699.1|6697.1|1553
1630393200000|2021-08-31 07:00:00|6702.1|6701.1|6694|6693|6703.1|6702.1|6680.8|6679.8|5972
1630396800000|2021-08-31 08:00:00|6693.8|6692.8|6701|6700|6701.8|6700.8|6687.3|6686.3|2857
1630400400000|2021-08-31 09:00:00|6700.8|6699.8|6694|6693|6709.3|6708.3|6692|6691|4134
1630404000000|2021-08-31 10:00:00|6693.8|6692.8|6672|6671|6702.3|6701.3|6663.8|6662.8|5267
1630407600000|2021-08-31 11:00:00|6671.5|6670.5|6671.4|6670.4|6673.8|6672.8|6662.3|6661.3|7853
1630411200000|2021-08-31 12:00:00|6671.7|6670.7|6666.7|6665.7|6677.7|6676.7|6657.2|6656.2|3715
1630414800000|2021-08-31 13:00:00|6666.9|6665.9|6656.9|6655.9|6680.2|6679.2|6654.9|6653.9|4820
1630418400000|2021-08-31 14:00:00|6656.7|6655.7|6664.7|6663.7|6671.7|6670.7|6650.4|6649.4|7182
1630422000000|2021-08-31 15:00:00|6664.2|6663.2|6693.4|6691.4|6696.2|6694.2|6659.7|6658.7|17168
1630425600000|2021-08-31 16:00:00|6693.7|6691.7|6690.9|6688.9|6693.9|6691.9|6689.7|6687.7|1267
1630429200000|2021-08-31 17:00:00|6691.2|6689.2|6689.7|6687.7|6691.2|6689.2|6685.9|6683.9|590
1630432800000|2021-08-31 18:00:00|6689.9|6687.9|6689.9|6687.9|6690.2|6688.2|6685.2|6683.2|377
1630436400000|2021-08-31 19:00:00|6690.2|6688.2|6687.9|6685.9|6691.2|6689.2|6681.2|6679.2|745
1630440000000|2021-08-31 20:00:00|6688.6|6684.6|6698.4|6694.4|6699.1|6695.1|6688.6|6684.6|4
1630443600000|2021-08-31 21:00:00|6698.1|6694.1|6697.6|6693.6|6698.4|6694.4|6697.4|6693.4|0
1630447200000|2021-08-31 22:00:00|6697.5|6693.5|6696.3|6692.3|6699.5|6695.5|6695.2|6691.2|0
1630450800000|2021-08-31 23:00:00|6696.6|6692.6|6698|6695|6698|6695|6694.3|6690.8|0
1630454400000|2021-09-01 00:00:00|6698.3|6695.3|6694.9|6691.9|6700.2|6697.2|6691.2|6688.2|0
1630458000000|2021-09-01 01:00:00|6694.6|6691.6|6706|6703|6706.7|6703.7|6692|6689|0
1630461600000|2021-09-01 02:00:00|6706.7|6703.7|6709.5|6706.5|6709.8|6706.8|6705.7|6702.7|0
1630465200000|2021-09-01 03:00:00|6709.6|6706.6|6709|6706|6710.5|6707.5|6707.4|6704.4|0
1630468800000|2021-09-01 04:00:00|6709.1|6706.1|6708.7|6705.7|6711|6708|6706.9|6703.9|0
1630472400000|2021-09-01 05:00:00|6709|6706|6709.8|6706.8|6712.2|6709.2|6706.5|6703.5|0
1630476000000|2021-09-01 06:00:00|6710.1|6707.1|6729.9|6727.9|6737.7|6735.7|6710.1|6707.1|3023
1630479600000|2021-09-01 07:00:00|6730.2|6729.2|6761.9|6760.9|6766.1|6765.1|6729.7|6728.7|12925
1630483200000|2021-09-01 08:00:00|6761.6|6760.6|6768.1|6767.1|6780.4|6779.4|6761.4|6760.4|5988
1630486800000|2021-09-01 09:00:00|6767.9|6766.9|6750.6|6749.6|6769.6|6768.6|6744.9|6743.9|3783
1630490400000|2021-09-01 10:00:00|6750.4|6749.4|6755.6|6754.6|6755.9|6754.9|6735.9|6734.9|3107
1630494000000|2021-09-01 11:00:00|6755.9|6754.9|6777.8|6776.8|6777.8|6776.8|6750.9|6749.9|2914
1630497600000|2021-09-01 12:00:00|6777.5|6776.5|6756.5|6755.5|6785.8|6784.8|6756.5|6755.5|4210
1630501200000|2021-09-01 13:00:00|6756.8|6755.8|6748.8|6747.8|6760.3|6759.3|6729.3|6728.3|6954
1630504800000|2021-09-01 14:00:00|6749|6748|6765|6764|6766.5|6765.5|6744.8|6743.8|5538
1630508400000|2021-09-01 15:00:00|6764.5|6763.5|6763.5|6761.5|6768|6767|6755.5|6754.5|8883
1630512000000|2021-09-01 16:00:00|6763.2|6761.2|6774.5|6772.5|6775|6773|6763|6761|1475
1630515600000|2021-09-01 17:00:00|6774.7|6772.7|6775.5|6773.5|6776|6774|6768|6766|749
1630519200000|2021-09-01 18:00:00|6775.7|6773.7|6768|6766|6776.5|6774.5|6765|6763|790
1630522800000|2021-09-01 19:00:00|6767.7|6765.7|6762.2|6760.2|6769|6767|6760|6758|780
1630526400000|2021-09-01 20:00:00|6763.3|6759.3|6763.7|6759.7|6767.8|6763.8|6761.1|6757.1|0
1630530000000|2021-09-01 21:00:00|6763.5|6759.5|6763.2|6759.2|6764|6760|6762.4|6758.4|0
1630533600000|2021-09-01 22:00:00|6763.6|6759.6|6764.5|6760.5|6766.2|6762.2|6762.8|6758.8|0
1630537200000|2021-09-01 23:00:00|6764.3|6760.3|6764.8|6761.8|6765.4|6762.4|6763|6759.5|0
1630540800000|2021-09-02 00:00:00|6764.7|6761.7|6751.2|6748.2|6768.7|6765.7|6747.1|6744.1|0
1630544400000|2021-09-02 01:00:00|6751.3|6748.3|6754.5|6751.5|6759.6|6756.6|6749|6746|0
1630548000000|2021-09-02 02:00:00|6754.4|6751.4|6756.4|6753.4|6763.9|6760.9|6753|6750|0
1630551600000|2021-09-02 03:00:00|6756.2|6753.2|6760.1|6757.1|6760.9|6757.9|6752.8|6749.8|0
1630555200000|2021-09-02 04:00:00|6760.2|6757.2|6758.1|6755.1|6768.6|6765.6|6756.1|6753.1|0
1630558800000|2021-09-02 05:00:00|6758|6755|6759.4|6756.4|6760.6|6757.6|6755.3|6752.3|0
1630562400000|2021-09-02 06:00:00|6759.6|6756.6|6762.7|6760.7|6763.2|6761.2|6751.5|6749.5|1248
1630566000000|2021-09-02 07:00:00|6762.2|6761.2|6772.8|6771.8|6773.6|6772.6|6747.5|6746.5|6189
1630569600000|2021-09-02 08:00:00|6773.1|6772.1|6777.3|6776.3|6779.8|6778.8|6770.1|6769.1|2500
1630573200000|2021-09-02 09:00:00|6777.1|6776.1|6768.3|6767.3|6777.8|6776.8|6764.1|6763.1|1742
1630576800000|2021-09-02 10:00:00|6768.6|6767.6|6764.1|6763.1|6771.1|6770.1|6758.8|6757.8|1820
1630580400000|2021-09-02 11:00:00|6764.3|6763.3|6763.6|6762.6|6767.3|6766.3|6759.4|6758.4|1370
1630584000000|2021-09-02 12:00:00|6763.4|6762.4|6769.9|6768.9|6771.1|6770.1|6759.6|6758.6|1851
1630587600000|2021-09-02 13:00:00|6769.4|6768.4|6766.1|6765.1|6770.9|6769.9|6763.9|6762.9|4017
1630591200000|2021-09-02 14:00:00|6766.4|6765.4|6764.6|6763.6|6769.1|6768.1|6762.1|6761.1|7163
1630594800000|2021-09-02 15:00:00|6764.8|6763.8|6763.1|6761.1|6770.6|6769.1|6762.1|6760.1|8671
1630598400000|2021-09-02 16:00:00|6763.3|6761.3|6759.1|6757.1|6763.3|6761.3|6756.3|6754.3|1337
1630602000000|2021-09-02 17:00:00|6759.3|6757.3|6753.3|6751.3|6761.3|6759.3|6750.6|6748.6|953
1630605600000|2021-09-02 18:00:00|6753.1|6751.1|6753.3|6751.3|6754.1|6752.1|6746.6|6744.6|748
1630609200000|2021-09-02 19:00:00|6753.6|6751.6|6756.3|6754.3|6756.3|6754.3|6747.8|6745.8|937
1630612800000|2021-09-02 20:00:00|6754.6|6752.6|6756.8|6752.8|6757.4|6753.4|6752.1|6748.1|0
1630616400000|2021-09-02 21:00:00|6756.7|6752.7|6756.8|6752.8|6757.7|6753.7|6756.5|6752.5|0
1630620000000|2021-09-02 22:00:00|6756.9|6752.9|6757.2|6753.2|6758.1|6754.1|6754.9|6750.9|0
1630623600000|2021-09-02 23:00:00|6757.3|6753.3|6753.9|6750.9|6757.5|6753.5|6753|6750|0
1630627200000|2021-09-03 00:00:00|6754|6751|6756|6753|6759.6|6756.6|6753.6|6750.6|0
1630630800000|2021-09-03 01:00:00|6756.2|6753.2|6753.5|6750.5|6757.4|6754.4|6751.4|6748.4|0
1630634400000|2021-09-03 02:00:00|6753.2|6750.2|6772.2|6769.2|6772.2|6769.2|6752.7|6749.7|0
1630638000000|2021-09-03 03:00:00|6773|6770|6769|6766|6774.4|6771.4|6764|6761|0
1630641600000|2021-09-03 04:00:00|6768.9|6765.9|6767.5|6764.5|6772.5|6769.5|6765.1|6762.1|0
1630645200000|2021-09-03 05:00:00|6767.4|6764.4|6770.4|6767.4|6772.9|6769.9|6763.2|6760.2|0
1630648800000|2021-09-03 06:00:00|6770|6767|6761.8|6759.8|6771.3|6769.3|6756.1|6754.1|1187
1630652400000|2021-09-03 07:00:00|6761.3|6760.3|6745|6744|6765.3|6764.3|6731.3|6730.3|6587
1630656000000|2021-09-03 08:00:00|6744.5|6743.5|6745.5|6744.5|6753|6752|6739|6738|2289
1630659600000|2021-09-03 09:00:00|6745.7|6744.7|6741|6740|6747|6746|6739|6738|2581
1630663200000|2021-09-03 10:00:00|6741.2|6740.2|6736|6735|6742|6741|6733|6732|2207
1630666800000|2021-09-03 11:00:00|6735.7|6734.7|6731.3|6730.3|6738|6737|6730.8|6729.8|2194
1630670400000|2021-09-03 12:00:00|6731.5|6730.5|6724.8|6723.8|6735.3|6734.3|6712.8|6711.8|6034
1630674000000|2021-09-03 13:00:00|6724.5|6723.5|6675.5|6674.5|6728.3|6727.3|6666.3|6665.3|9758
1630677600000|2021-09-03 14:00:00|6675.3|6674.3|6693.9|6692.9|6695.9|6694.9|6668|6667|7847
1630681200000|2021-09-03 15:00:00|6693.4|6692.4|6679.6|6677.6|6703.4|6702.4|6677.4|6675.4|12049
1630684800000|2021-09-03 16:00:00|6679.4|6677.4|6682.9|6680.9|6685.6|6683.6|6677.9|6675.9|1240
1630688400000|2021-09-03 17:00:00|6682.6|6680.6|6685.9|6683.9|6687.1|6685.1|6682.4|6680.4|533
1630692000000|2021-09-03 18:00:00|6685.6|6683.6|6685.4|6683.4|6688.1|6686.1|6684.4|6682.4|318
1630695600000|2021-09-03 19:00:00|6685.6|6683.6|6681.6|6679.6|6689.4|6687.4|6678.6|6676.6|930
1630699200000|2021-09-03 20:00:00|6682|6678|6685.4|6681.4|6685.8|6681.8|6680.9|6676.9|0
1630702800000|2021-09-03 21:00:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630879200000|2021-09-05 22:00:00|6685.8|6681.8|6681.6|6677.6|6686.1|6682.1|6680.4|6676.4|0
1630882800000|2021-09-05 23:00:00|6681.4|6677.4|6675|6672|6682.2|6678.4|6674.6|6671.6|0
1630886400000|2021-09-06 00:00:00|6674.9|6671.9|6673.6|6670.6|6675.4|6672.4|6663.5|6660.5|0
1630890000000|2021-09-06 01:00:00|6673.7|6670.7|6685.6|6682.6|6691.6|6688.6|6673.7|6670.7|0
1630893600000|2021-09-06 02:00:00|6690.7|6687.7|6689.6|6686.6|6695.1|6692.1|6683.2|6680.2|0
1630897200000|2021-09-06 03:00:00|6689.9|6686.9|6695.2|6692.2|6695.9|6692.9|6687.3|6684.3|0
1630900800000|2021-09-06 04:00:00|6695.4|6692.4|6696|6693|6698.9|6695.9|6694.4|6691.4|0
1630904400000|2021-09-06 05:00:00|6696.7|6693.7|6702.2|6699.2|6704.8|6701.8|6694.1|6691.1|0
1630908000000|2021-09-06 06:00:00|6702.4|6699.4|6704.9|6702.9|6715.4|6713.4|6692.4|6690.4|2705
1630911600000|2021-09-06 07:00:00|6705.4|6703.4|6724.9|6723.9|6735.4|6734.4|6700.6|6699.6|7585
1630915200000|2021-09-06 08:00:00|6725.1|6724.1|6735.4|6734.4|6737.9|6736.9|6722.4|6721.4|4089
1630918800000|2021-09-06 09:00:00|6735.9|6734.9|6731.9|6730.9|6741.6|6740.6|6730.1|6729.1|2743
1630922400000|2021-09-06 10:00:00|6732.4|6731.4|6736.4|6735.4|6745.9|6744.9|6731.9|6730.9|2300
1630926000000|2021-09-06 11:00:00|6736.6|6735.6|6738.8|6737.8|6742.8|6741.8|6734.4|6733.4|1257
1630929600000|2021-09-06 12:00:00|6739|6738|6745.8|6744.8|6747.8|6746.8|6738.8|6737.8|4803
1630933200000|2021-09-06 13:00:00|6746|6745|6752.8|6751.8|6755.8|6754.8|6741.3|6740.3|2588
1630936800000|2021-09-06 14:00:00|6753.3|6752.3|6743.7|6742.7|6757.8|6756.8|6742.2|6741.2|5391
1630940400000|2021-09-06 15:00:00|6743.9|6742.9|6748.4|6746.4|6750.2|6748.2|6739.7|6737.7|5996
1630944000000|2021-09-06 16:00:00|6748.7|6746.7|6744.4|6742.4|6748.7|6746.7|6742.2|6740.2|561
1630947600000|2021-09-06 17:00:00|6744.2|6742.2|6747.2|6745.2|6747.7|6745.7|6743.2|6741.2|86
1630951200000|2021-09-06 18:00:00|6747.4|6745.4|6746.4|6744.4|6748.7|6746.7|6745.7|6743.7|46
1630954800000|2021-09-06 19:00:00|6746.2|6744.2|6748.4|6746.4|6752.2|6750.2|6745.4|6743.4|186
1630958400000|2021-09-06 20:00:00|6749.4|6745.4|6748.6|6744.6|6749.4|6745.4|6748.6|6744.6|0
1630962000000|2021-09-06 21:00:00|6748.9|6744.9|6749|6745|6749|6745|6748.9|6744.9|0
1630965600000|2021-09-06 22:00:00|6747.4|6743.4|6742.7|6738.7|6747.7|6743.7|6742.7|6738.7|0
1630969200000|2021-09-06 23:00:00|6742.8|6738.8|6739.9|6736.9|6744.3|6741.3|6739.6|6736.6|0
1630972800000|2021-09-07 00:00:00|6739.6|6736.6|6736.5|6733.5|6742|6739|6736|6733|0
1630976400000|2021-09-07 01:00:00|6736.6|6733.6|6737.2|6734.2|6737.9|6734.9|6732|6729|0
1630980000000|2021-09-07 02:00:00|6737.1|6734.1|6743.9|6740.9|6744.2|6741.2|6736.4|6733.4|0
1630983600000|2021-09-07 03:00:00|6743.7|6740.7|6740.9|6737.9|6744.6|6741.6|6736.4|6733.4|0
1630987200000|2021-09-07 04:00:00|6740.7|6737.7|6739.6|6736.6|6742.9|6739.9|6735.9|6732.9|0
1630990800000|2021-09-07 05:00:00|6739.7|6736.7|6740.2|6737.2|6744.6|6741.6|6737|6734|0
1630994400000|2021-09-07 06:00:00|6740.3|6737.3|6740.7|6738.7|6744.7|6742.7|6733.7|6731.7|1707
1630998000000|2021-09-07 07:00:00|6739.9|6738.9|6746.4|6745.4|6749.7|6748.7|6728.9|6727.9|6077
1631001600000|2021-09-07 08:00:00|6746.2|6745.2|6735.9|6734.9|6747.2|6746.2|6727.2|6726.2|3544
1631005200000|2021-09-07 09:00:00|6735.4|6734.4|6737.2|6736.2|6739.9|6738.9|6728.7|6727.7|7002
1631008800000|2021-09-07 10:00:00|6736.7|6735.7|6737.2|6736.2|6743.9|6742.9|6732.9|6731.9|1751
1631012400000|2021-09-07 11:00:00|6736.9|6735.9|6745.4|6744.4|6746.6|6745.6|6734.4|6733.4|1790
1631016000000|2021-09-07 12:00:00|6745.6|6744.6|6740.9|6739.9|6748.9|6747.9|6736.9|6735.9|1543
1631019600000|2021-09-07 13:00:00|6740.6|6739.6|6731.1|6730.1|6741.9|6740.9|6722.4|6721.4|4727
1631023200000|2021-09-07 14:00:00|6730.9|6729.9|6732.3|6731.3|6734.9|6733.9|6720.5|6719.5|3934
1631026800000|2021-09-07 15:00:00|6731.8|6730.8|6721|6719|6732.3|6731.3|6719.3|6717.3|8018
1631030400000|2021-09-07 16:00:00|6720.8|6718.8|6722|6720|6726.3|6724.3|6718.8|6716.8|3791
1631034000000|2021-09-07 17:00:00|6721.8|6719.8|6715.3|6713.3|6723.3|6721.3|6715.3|6713.3|769
1631037600000|2021-09-07 18:00:00|6715|6713|6712.3|6710.3|6715.3|6713.3|6704.8|6702.8|810
1631041200000|2021-09-07 19:00:00|6711.8|6709.8|6708.3|6706.3|6713.3|6711.3|6704.8|6702.8|939
1631044800000|2021-09-07 20:00:00|6712.5|6710.5|6708.1|6704.1|6712.5|6710.5|6704.4|6700.4|0
1631048400000|2021-09-07 21:00:00|6708|6704|6708.3|6704.3|6708.3|6704.3|6707.8|6703.8|0
1631052000000|2021-09-07 22:00:00|6708.2|6704.2|6708.8|6704.8|6710.8|6706.8|6707.8|6703.8|0
1631055600000|2021-09-07 23:00:00|6709.2|6705.2|6703.6|6700.6|6709.2|6705.2|6702.4|6699.4|0
1631059200000|2021-09-08 00:00:00|6703.7|6700.7|6716.4|6713.4|6717.1|6714.1|6703.3|6700.3|0
1631062800000|2021-09-08 01:00:00|6716.1|6713.1|6722.8|6719.8|6724.6|6721.6|6713.5|6710.5|0
1631066400000|2021-09-08 02:00:00|6723|6720|6717.9|6714.9|6725.2|6722.2|6717.9|6714.9|0
1631070000000|2021-09-08 03:00:00|6717.7|6714.7|6707.9|6704.9|6719.4|6716.4|6703.2|6700.2|0
1631073600000|2021-09-08 04:00:00|6708|6705|6711.8|6708.8|6713.1|6710.1|6707.2|6704.2|0
1631077200000|2021-09-08 05:00:00|6711.9|6708.9|6722.4|6719.4|6729.3|6726.3|6710.2|6707.2|0
1631080800000|2021-09-08 06:00:00|6722.5|6719.5|6702.5|6700.5|6725.3|6723.3|6690.8|6688.8|2038
1631084400000|2021-09-08 07:00:00|6702|6701|6651|6650|6702|6701|6644.5|6643.5|13305
1631088000000|2021-09-08 08:00:00|6650.5|6649.5|6640.7|6639.7|6655.7|6654.7|6628.5|6627.5|5850
1631091600000|2021-09-08 09:00:00|6640.5|6639.5|6680.5|6679.5|6682|6681|6638.5|6637.5|7644
1631095200000|2021-09-08 10:00:00|6680.2|6679.2|6698.7|6697.7|6707|6706|6676.5|6675.5|5928
1631098800000|2021-09-08 11:00:00|6698|6697|6708.2|6707.2|6711.5|6710.5|6697.5|6696.5|8279
1631102400000|2021-09-08 12:00:00|6708|6707|6689.9|6688.9|6714|6713|6673.1|6672.1|6720
1631106000000|2021-09-08 13:00:00|6689.6|6688.6|6696.9|6695.9|6706.4|6705.4|6684.4|6683.4|7734
1631109600000|2021-09-08 14:00:00|6697.4|6696.4|6666.7|6665.7|6704.1|6703.1|6656.4|6655.4|7444
1631113200000|2021-09-08 15:00:00|6666.2|6665.2|6666.9|6664.9|6678.2|6677.2|6661.9|6659.9|10000
1631116800000|2021-09-08 16:00:00|6666.7|6664.7|6668.2|6666.2|6683.9|6681.9|6665.7|6663.7|1628
1631120400000|2021-09-08 17:00:00|6667.9|6665.9|6663.7|6661.7|6670.9|6668.9|6662.9|6660.9|601
1631124000000|2021-09-08 18:00:00|6663.4|6661.4|6666.9|6664.9|6671.2|6669.2|6662.2|6660.2|598
1631127600000|2021-09-08 19:00:00|6666.7|6664.7|6664.9|6662.9|6671.9|6669.9|6663.7|6661.7|895
1631131200000|2021-09-08 20:00:00|6663.7|6661.7|6672.8|6668.8|6673.6|6669.6|6663.7|6661.7|0
1631134800000|2021-09-08 21:00:00|6673|6669|6671.6|6667.6|6673|6669|6671.6|6667.6|0
1631138400000|2021-09-08 22:00:00|6672.1|6668.1|6668.1|6664.1|6673.1|6669.1|6667.5|6663.5|0
1631142000000|2021-09-08 23:00:00|6667.8|6663.8|6666.7|6663.7|6669.1|6666.1|6665|6662|0
1631145600000|2021-09-09 00:00:00|6667|6664|6655.6|6652.6|6670|6667|6653.7|6650.7|0
1631149200000|2021-09-09 01:00:00|6655.3|6652.3|6659|6656|6662.4|6659.4|6652.3|6649.3|0
1631152800000|2021-09-09 02:00:00|6658.7|6655.7|6651.9|6648.9|6664.3|6661.3|6651|6648|0
1631156400000|2021-09-09 03:00:00|6651.7|6648.7|6650.2|6647.2|6655.6|6652.6|6643.5|6640.5|0
1631160000000|2021-09-09 04:00:00|6649.9|6646.9|6643.8|6640.8|6652.3|6649.3|6640.1|6637.1|0
1631163600000|2021-09-09 05:00:00|6643.3|6640.3|6632.8|6629.8|6643.3|6640.3|6628.1|6625.1|0
1631167200000|2021-09-09 06:00:00|6633.2|6630.2|6625.4|6623.4|6638.7|6636.7|6612.4|6610.4|3497
1631170800000|2021-09-09 07:00:00|6623.4|6622.4|6639.5|6638.5|6654.2|6653.2|6603.9|6602.9|16929
1631174400000|2021-09-09 08:00:00|6639.8|6638.8|6638|6637|6651.3|6650.3|6636|6635|9514
1631178000000|2021-09-09 09:00:00|6638.3|6637.3|6647.8|6646.8|6654.3|6653.3|6633|6632|4121
1631181600000|2021-09-09 10:00:00|6648.3|6647.3|6648.8|6647.8|6659.3|6658.3|6646.3|6645.3|2906
1631185200000|2021-09-09 11:00:00|6649|6648|6679.6|6678.6|6680.8|6679.8|6646.1|6645.1|4552
1631188800000|2021-09-09 12:00:00|6680.1|6679.1|6681.8|6680.8|6688.8|6687.8|6665.1|6664.1|5034
1631192400000|2021-09-09 13:00:00|6682.1|6681.1|6683.1|6682.1|6685.1|6684.1|6658.1|6657.1|5923
1631196000000|2021-09-09 14:00:00|6683.6|6682.6|6701.6|6700.6|6710.1|6709.1|6683.3|6682.3|5950
1631199600000|2021-09-09 15:00:00|6702.1|6701.1|6695.8|6693.8|6703.1|6702.1|6682.1|6680.1|8192
1631203200000|2021-09-09 16:00:00|6696.1|6694.1|6687.3|6685.3|6696.6|6694.6|6685.1|6683.1|1448
1631206800000|2021-09-09 17:00:00|6687.6|6685.6|6659.3|6657.3|6690.1|6688.1|6655.1|6653.1|1772
1631210400000|2021-09-09 18:00:00|6659.1|6657.1|6662.3|6660.3|6663.6|6661.6|6652.3|6650.3|897
1631214000000|2021-09-09 19:00:00|6662.1|6660.1|6659.8|6657.8|6669.6|6667.6|6656.8|6654.8|1006
1631217600000|2021-09-09 20:00:00|6662.7|6658.7|6656.4|6652.4|6666.8|6662.8|6651.3|6647.3|0
1631221200000|2021-09-09 21:00:00|6656.2|6652.2|6662.8|6658.8|6663.2|6659.2|6655.6|6651.6|0
1631224800000|2021-09-09 22:00:00|6663|6659|6663.7|6659.7|6664.5|6660.5|6659.5|6655.5|0
1631228400000|2021-09-09 23:00:00|6663.6|6659.6|6662.2|6659.2|6664.5|6661.5|6659.8|6655.8|0
1631232000000|2021-09-10 00:00:00|6662.3|6659.3|6665.5|6662.5|6673.6|6670.6|6661.8|6658.8|0
1631235600000|2021-09-10 01:00:00|6665.2|6662.2|6679.6|6676.6|6682.7|6679.7|6656.6|6653.6|0
1631239200000|2021-09-10 02:00:00|6679.7|6676.7|6693.1|6690.1|6693.1|6690.1|6679.6|6676.6|0
1631242800000|2021-09-10 03:00:00|6693.4|6690.4|6691.6|6688.6|6695.5|6692.5|6690.9|6687.9|0
1631246400000|2021-09-10 04:00:00|6691.7|6688.7|6701.6|6698.6|6706.4|6703.4|6690.7|6687.7|0
1631250000000|2021-09-10 05:00:00|6701.9|6698.9|6699.9|6696.9|6707.5|6704.5|6699.9|6696.9|0
1631253600000|2021-09-10 06:00:00|6700.4|6697.4|6713.6|6711.6|6713.8|6711.8|6694.1|6692.1|3218
1631257200000|2021-09-10 07:00:00|6712.8|6711.8|6703.1|6702.1|6718.3|6717.3|6699.3|6698.3|9787
1631260800000|2021-09-10 08:00:00|6703.4|6702.4|6720.9|6719.9|6721.1|6720.1|6699.4|6698.4|12786
1631264400000|2021-09-10 09:00:00|6720.6|6719.6|6701.9|6700.9|6723.1|6722.1|6700.9|6699.9|11789
1631268000000|2021-09-10 10:00:00|6701.6|6700.6|6710.4|6709.4|6711.6|6710.6|6699.9|6698.9|6766
1631271600000|2021-09-10 11:00:00|6710.1|6709.1|6703.2|6702.2|6712.1|6711.1|6697.5|6696.5|5510
1631275200000|2021-09-10 12:00:00|6703|6702|6700.5|6699.5|6706|6705|6697.2|6696.2|4671
1631278800000|2021-09-10 13:00:00|6700|6699|6682|6681|6702.2|6701.2|6679|6678|19690
1631282400000|2021-09-10 14:00:00|6681.2|6680.2|6661|6660|6689.5|6688.5|6649.8|6648.8|15561
1631286000000|2021-09-10 15:00:00|6660.8|6659.8|6662.8|6660.8|6666.8|6664.8|6650.3|6648.3|11099
1631289600000|2021-09-10 16:00:00|6663|6661|6674.3|6672.3|6674.5|6672.5|6661.8|6659.8|1057
1631293200000|2021-09-10 17:00:00|6674.8|6672.8|6669.8|6667.8|6676.3|6674.3|6666.5|6664.5|559
1631296800000|2021-09-10 18:00:00|6669.3|6667.3|6664|6662|6671.3|6669.3|6662.5|6660.5|594
1631300400000|2021-09-10 19:00:00|6663.8|6661.8|6640.8|6638.8|6663.8|6661.8|6639.3|6637.3|1215
1631304000000|2021-09-10 20:00:00|6641.8|6639.8|6647.1|6643.1|6650.8|6646.8|6640.9|6636.9|0
1631484000000|2021-09-12 22:00:00|6654.3|6650.3|6662.2|6658.2|6663.5|6659.5|6649.7|6645.7|0
1631487600000|2021-09-12 23:00:00|6662.5|6658.5|6665.3|6662.3|6666.8|6663.8|6659.4|6656.4|0
1631491200000|2021-09-13 00:00:00|6662.9|6659.9|6648|6645|6664|6661|6647.6|6644.6|0
1631494800000|2021-09-13 01:00:00|6647.9|6644.9|6645.8|6642.8|6651.9|6648.9|6643.1|6640.1|0
1631498400000|2021-09-13 02:00:00|6645.7|6642.7|6650.1|6647.1|6653.2|6650.2|6645.4|6642.4|0
1631502000000|2021-09-13 03:00:00|6650|6647|6650.7|6647.7|6657.6|6654.6|6648.4|6645.4|0
1631505600000|2021-09-13 04:00:00|6650.5|6647.5|6647.5|6644.5|6652.4|6649.4|6646|6643|0
1631509200000|2021-09-13 05:00:00|6647.6|6644.6|6652.4|6649.4|6652.4|6649.4|6633.3|6630.3|0
1631512800000|2021-09-13 06:00:00|6651.8|6648.8|6681.5|6679.5|6683.5|6681.5|6651.6|6648.6|3052
1631516400000|2021-09-13 07:00:00|6681.3|6680.3|6695|6694|6709.5|6708.5|6679.5|6678.5|21652
1631520000000|2021-09-13 08:00:00|6694.8|6693.8|6688.3|6687.3|6704.5|6703.5|6683.3|6682.3|23764
1631523600000|2021-09-13 09:00:00|6688|6687|6696|6695|6700.8|6699.8|6683.3|6682.3|8441
1631527200000|2021-09-13 10:00:00|6696.3|6695.3|6718.3|6717.3|6720.8|6719.8|6695.8|6694.8|19446
1631530800000|2021-09-13 11:00:00|6718|6717|6720.3|6719.3|6721.3|6720.3|6712.8|6711.8|6085
1631534400000|2021-09-13 12:00:00|6720.5|6719.5|6717.5|6716.5|6722.8|6721.8|6713.3|6712.3|25610
1631538000000|2021-09-13 13:00:00|6717.8|6716.8|6694|6693|6722.5|6721.5|6692.8|6691.8|20554
1631541600000|2021-09-13 14:00:00|6694.5|6693.5|6686.5|6685.5|6694.5|6693.5|6671|6670|8273
1631545200000|2021-09-13 15:00:00|6687.5|6686.5|6676|6674|6689.7|6688.7|6673.2|6671.2|25246
1631548800000|2021-09-13 16:00:00|6675.5|6673.5|6679.7|6677.7|6683.5|6681.5|6672.2|6670.2|1430
1631552400000|2021-09-13 17:00:00|6679.5|6677.5|6670.5|6668.5|6681.5|6679.5|6667.5|6665.5|819
1631556000000|2021-09-13 18:00:00|6670.7|6668.7|6670.2|6668.2|6673.5|6671.5|6661.5|6659.5|659
1631559600000|2021-09-13 19:00:00|6669.7|6667.7|6682.7|6680.7|6684|6682|6661.5|6659.5|1212
1631563200000|2021-09-13 20:00:00|6684.7|6680.5|6692.5|6688.5|6693.8|6689.8|6683.5|6679.5|0
1631566800000|2021-09-13 21:00:00|6692.2|6688.2|6691.8|6687.8|6692.5|6688.5|6691.6|6687.6|0
1631570400000|2021-09-13 22:00:00|6691.5|6687.5|6693|6689|6695.1|6691.1|6688.4|6684.4|0
1631574000000|2021-09-13 23:00:00|6693.1|6689.1|6691.4|6688.4|6694.5|6690.5|6689.5|6686.3|0
1631577600000|2021-09-14 00:00:00|6691.3|6688.3|6687.2|6684.2|6692.3|6689.3|6682.2|6679.2|0
1631581200000|2021-09-14 01:00:00|6687.5|6684.5|6690.7|6687.7|6694.7|6691.7|6686.6|6683.6|0
1631584800000|2021-09-14 02:00:00|6691|6688|6682.7|6679.7|6695.2|6692.2|6681.9|6678.9|0
1631588400000|2021-09-14 03:00:00|6682.6|6679.6|6690.4|6687.4|6692.2|6689.2|6681.1|6678.1|0
1631592000000|2021-09-14 04:00:00|6690.5|6687.5|6690.7|6687.7|6692.6|6689.6|6687.9|6684.9|0
1631595600000|2021-09-14 05:00:00|6690.8|6687.8|6686.4|6683.4|6695.7|6692.7|6686.4|6683.4|0
1631599200000|2021-09-14 06:00:00|6687.1|6684.1|6665.7|6663.7|6688.5|6686.5|6661.2|6659.2|3721
1631602800000|2021-09-14 07:00:00|6665.2|6664.2|6640|6639|6675|6674|6613|6612|28248
1631606400000|2021-09-14 08:00:00|6639.7|6638.7|6644.5|6643.5|6646.7|6645.7|6629|6628|30350
1631610000000|2021-09-14 09:00:00|6644.7|6643.7|6636.7|6635.7|6655.5|6654.5|6634.5|6633.5|20888
1631613600000|2021-09-14 10:00:00|6636.5|6635.5|6652.7|6651.7|6654.7|6653.7|6634.5|6633.5|15887
1631617200000|2021-09-14 11:00:00|6653|6652|6636.9|6635.9|6653.5|6652.5|6631.7|6630.7|26456
1631620800000|2021-09-14 12:00:00|6636.7|6635.7|6660.4|6659.4|6674.4|6673.4|6634.4|6633.4|15203
1631624400000|2021-09-14 13:00:00|6660.7|6659.7|6661.7|6660.7|6679.2|6678.2|6660.2|6659.2|6446
1631628000000|2021-09-14 14:00:00|6661.4|6660.4|6637.8|6636.8|6664.7|6663.7|6635.1|6634.1|28514
1631631600000|2021-09-14 15:00:00|6637.6|6636.6|6664.6|6662.6|6664.8|6662.8|6635.3|6634.3|35521
1631635200000|2021-09-14 16:00:00|6664.8|6662.8|6651.3|6649.3|6667.6|6665.6|6650.3|6648.3|2089
1631638800000|2021-09-14 17:00:00|6651.6|6649.6|6652.1|6650.1|6653.8|6651.8|6641.8|6639.8|938
1631642400000|2021-09-14 18:00:00|6651.6|6649.6|6641.1|6639.1|6652.6|6650.6|6633.1|6631.1|722
1631646000000|2021-09-14 19:00:00|6640.8|6638.8|6642.3|6640.3|6643.1|6641.1|6633.8|6631.8|931
1631649600000|2021-09-14 20:00:00|6643.1|6641.1|6646|6642|6647.9|6643.9|6641.5|6637.5|0
1631653200000|2021-09-14 21:00:00|6646.1|6642.1|6645.1|6641.1|6646.5|6642.5|6644.5|6640.5|0
1631656800000|2021-09-14 22:00:00|6645|6641|6647.3|6643.3|6649|6645|6644.3|6640.3|0
1631660400000|2021-09-14 23:00:00|6647.7|6643.7|6650.9|6647.9|6650.9|6647.9|6645.8|6642.3|0
1631664000000|2021-09-15 00:00:00|6650.6|6647.6|6650.8|6647.8|6663.9|6660.9|6649|6646|0
1631667600000|2021-09-15 01:00:00|6651|6648|6645.1|6642.1|6654.4|6651.4|6644|6641|0
1631671200000|2021-09-15 02:00:00|6645.2|6642.2|6649.5|6646.5|6653.6|6650.6|6638.4|6635.4|0
1631674800000|2021-09-15 03:00:00|6649.6|6646.6|6655.5|6652.5|6656.4|6653.4|6647.3|6644.3|0
1631678400000|2021-09-15 04:00:00|6655.2|6652.2|6660.4|6657.4|6662.9|6659.9|6654.8|6651.8|0
1631682000000|2021-09-15 05:00:00|6660.6|6657.6|6652.2|6649.2|6663.3|6660.3|6648.2|6645.2|0
1631685600000|2021-09-15 06:00:00|6652.1|6649.1|6648.3|6646.3|6654.6|6652.6|6628.1|6626.1|4881
1631689200000|2021-09-15 07:00:00|6647.8|6646.8|6639.9|6638.9|6662.3|6661.3|6634.6|6633.6|17583
1631692800000|2021-09-15 08:00:00|6640.1|6639.1|6639.6|6638.6|6648.9|6647.9|6636.6|6635.6|4680
1631696400000|2021-09-15 09:00:00|6639.4|6638.4|6637.9|6636.9|6642.4|6641.4|6630.6|6629.6|21333
1631700000000|2021-09-15 10:00:00|6638.4|6637.4|6612.1|6611.1|6638.4|6637.4|6611.6|6610.6|4533
1631703600000|2021-09-15 11:00:00|6611.9|6610.9|6616.1|6615.1|6620.4|6619.4|6605.4|6604.4|13697
1631707200000|2021-09-15 12:00:00|6615.9|6614.9|6608.4|6607.4|6617.6|6616.6|6596.9|6595.9|11025
1631710800000|2021-09-15 13:00:00|6608.1|6607.1|6598.6|6597.6|6611.4|6610.4|6589.4|6588.4|13969
1631714400000|2021-09-15 14:00:00|6598.9|6597.9|6588.1|6587.1|6607.4|6606.4|6576.4|6575.4|10027
1631718000000|2021-09-15 15:00:00|6588.6|6587.6|6590.9|6588.9|6596.9|6595.9|6581.4|6579.4|13071
1631721600000|2021-09-15 16:00:00|6590.6|6588.6|6611.4|6609.4|6612.4|6610.4|6586.4|6584.4|1905
1631725200000|2021-09-15 17:00:00|6611.9|6609.9|6618.9|6616.9|6623.9|6621.9|6611.4|6609.4|1226
1631728800000|2021-09-15 18:00:00|6618.6|6616.6|6623.6|6621.6|6624.9|6622.9|6618.1|6616.1|854
1631732400000|2021-09-15 19:00:00|6623.9|6621.9|6629.1|6627.1|6629.9|6627.9|6623.1|6621.1|1983
1631736000000|2021-09-15 20:00:00|6628.9|6626.9|6633.8|6629.8|6635.6|6631.6|6627.8|6623.8|0
1631739600000|2021-09-15 21:00:00|6633.7|6629.7|6631.8|6627.8|6633.9|6629.9|6631.6|6627.6|0
1631743200000|2021-09-15 22:00:00|6632.4|6628.4|6628.2|6624.2|6633.7|6629.7|6627.6|6623.6|0
1631746800000|2021-09-15 23:00:00|6627.9|6623.9|6626|6623|6627.9|6624|6624.1|6620.9|0
1631750400000|2021-09-16 00:00:00|6625.9|6622.9|6621.2|6618.2|6626|6623|6618.4|6615.4|0
1631754000000|2021-09-16 01:00:00|6621.1|6618.1|6609.6|6606.6|6629|6626|6608.8|6605.8|0
1631757600000|2021-09-16 02:00:00|6609.7|6606.7|6616.5|6613.5|6619.4|6616.4|6606.7|6603.7|0
1631761200000|2021-09-16 03:00:00|6616.8|6613.8|6602.5|6599.5|6618.1|6615.1|6601.6|6598.6|0
1631764800000|2021-09-16 04:00:00|6602.6|6599.6|6607.7|6604.7|6609.7|6606.7|6602.6|6599.6|0
1631768400000|2021-09-16 05:00:00|6607.6|6604.6|6613.2|6610.2|6615.5|6612.5|6601.1|6598.1|0
1631772000000|2021-09-16 06:00:00|6612.9|6609.9|6615.6|6613.6|6624.6|6622.6|6610.6|6608.6|1692
1631775600000|2021-09-16 07:00:00|6615.1|6614.1|6625.9|6624.9|6640.4|6639.4|6612.4|6611.4|8629
1631779200000|2021-09-16 08:00:00|6625.6|6624.6|6637.9|6636.9|6638.4|6637.4|6623.1|6622.1|15273
1631782800000|2021-09-16 09:00:00|6637.6|6636.6|6652.4|6651.4|6657.9|6656.9|6637.6|6636.6|5783
1631786400000|2021-09-16 10:00:00|6652.1|6651.1|6653.1|6652.1|6657.9|6656.9|6648.1|6647.1|3044
1631790000000|2021-09-16 11:00:00|6652.8|6651.8|6650.2|6649.2|6660.6|6659.6|6649.7|6648.7|2627
1631793600000|2021-09-16 12:00:00|6649.9|6648.9|6662.2|6661.2|6664.2|6663.2|6638.7|6637.7|5548
1631797200000|2021-09-16 13:00:00|6662.7|6661.7|6643.4|6642.4|6664.2|6663.2|6638.7|6637.7|5162
1631800800000|2021-09-16 14:00:00|6643.2|6642.2|6629.2|6628.2|6643.2|6642.2|6619.7|6618.7|7314
1631804400000|2021-09-16 15:00:00|6629.7|6628.7|6634.9|6632.9|6636.2|6635.2|6617.2|6616.2|8449
1631808000000|2021-09-16 16:00:00|6635.2|6633.2|6644.9|6642.9|6648.9|6646.9|6632.7|6630.7|1936
1631811600000|2021-09-16 17:00:00|6645.4|6643.4|6654.9|6652.9|6655.7|6653.7|6640.2|6638.2|444
1631815200000|2021-09-16 18:00:00|6655.2|6653.2|6662.4|6660.4|6663.4|6661.4|6653.7|6651.7|645
1631818800000|2021-09-16 19:00:00|6662.7|6660.7|6659.4|6657.4|6668.4|6666.4|6651.4|6649.4|1293
1631822400000|2021-09-16 20:00:00|6663|6659|6654.6|6650.6|6663.1|6659.1|6653.4|6649.4|0
1631826000000|2021-09-16 21:00:00|6654.8|6650.8|6654.2|6650.2|6655.1|6651.1|6653.3|6649.3|0
1631829600000|2021-09-16 22:00:00|6654.3|6650.3|6654.2|6650.2|6656.2|6652.2|6653.1|6649.1|0
1631833200000|2021-09-16 23:00:00|6654.3|6650.3|6649.5|6646.5|6655.1|6651.9|6646.8|6643.8|0
1631836800000|2021-09-17 00:00:00|6649.6|6646.6|6647.4|6644.4|6657|6654|6645.2|6642.2|0
1631840400000|2021-09-17 01:00:00|6647.7|6644.7|6653.1|6650.1|6656.4|6653.4|6641.6|6638.6|0
1631844000000|2021-09-17 02:00:00|6652.9|6649.9|6659.6|6656.6|6663|6660|6652.7|6649.7|0
1631847600000|2021-09-17 03:00:00|6659.8|6656.8|6659.4|6656.4|6664.4|6661.4|6658|6655|0
1631851200000|2021-09-17 04:00:00|6659.5|6656.5|6661.6|6658.6|6663.6|6660.6|6659|6656|0
1631854800000|2021-09-17 05:00:00|6661.3|6658.3|6672.5|6669.5|6673.2|6670.2|6660|6657|0
1631858400000|2021-09-17 06:00:00|6672.3|6669.3|6674.9|6672.9|6680.2|6678.2|6662.7|6660.7|1791
1631862000000|2021-09-17 07:00:00|6674.2|6673.2|6697.5|6696.5|6697.5|6696.5|6671.7|6670.7|10921
1631865600000|2021-09-17 08:00:00|6697.8|6696.8|6684.5|6683.5|6697.8|6696.8|6677.5|6676.5|5118
1631869200000|2021-09-17 09:00:00|6684.8|6683.8|6628.5|6627.5|6684.8|6683.8|6620.3|6619.3|10262
1631872800000|2021-09-17 10:00:00|6628.3|6627.3|6613|6612|6628.3|6627.3|6595.8|6594.8|9166
1631876400000|2021-09-17 11:00:00|6612.8|6611.8|6612.5|6611.5|6622.8|6621.8|6602.5|6601.5|4491
1631880000000|2021-09-17 12:00:00|6612.2|6611.2|6644.7|6643.7|6647|6646|6611.5|6610.5|4902
1631883600000|2021-09-17 13:00:00|6644.5|6643.5|6622.5|6621.5|6653|6652|6616.5|6615.5|8304
1631887200000|2021-09-17 14:00:00|6623|6622|6568.9|6567.9|6624|6623|6563.1|6562.1|11601
1631890800000|2021-09-17 15:00:00|6568.6|6567.6|6565.2|6563.2|6573.7|6572.4|6543.9|6541.9|20285
1631894400000|2021-09-17 16:00:00|6564.4|6562.4|6573.9|6571.9|6582.7|6580.7|6563.7|6561.7|2645
1631898000000|2021-09-17 17:00:00|6574.2|6572.2|6564.7|6562.7|6574.4|6572.4|6560.4|6558.4|1262
1631901600000|2021-09-17 18:00:00|6564.4|6562.4|6575.4|6573.4|6579.4|6577.4|6563.2|6561.2|585
1631905200000|2021-09-17 19:00:00|6575.7|6573.7|6575.9|6573.9|6581.7|6579.7|6570.7|6568.7|1055
1631908800000|2021-09-17 20:00:00|6573.7|6571.7|6556.8|6552.8|6575.2|6571.7|6554.6|6550.6|0
1632088800000|2021-09-19 22:00:00|6564.5|6560.5|6564.4|6560.4|6565.5|6561.5|6552|6548|0
1632092400000|2021-09-19 23:00:00|6564.7|6560.7|6567|6564|6567.7|6564.7|6559.8|6556.8|0
1632096000000|2021-09-20 00:00:00|6567.1|6564.1|6564.6|6561.6|6574.2|6571.2|6563.8|6560.8|0
1632099600000|2021-09-20 01:00:00|6564.5|6561.5|6544.4|6541.4|6564.6|6561.6|6543.4|6540.4|0
1632103200000|2021-09-20 02:00:00|6544.1|6541.1|6502.4|6499.4|6544.7|6541.7|6500.7|6497.7|0
1632106800000|2021-09-20 03:00:00|6502.5|6499.5|6509.6|6506.6|6514.1|6511.1|6495.5|6492.5|0
1632110400000|2021-09-20 04:00:00|6509.4|6506.4|6514.4|6511.4|6516.8|6513.8|6495.9|6492.9|0
1632114000000|2021-09-20 05:00:00|6514.2|6511.2|6515.4|6512.4|6522.1|6519.1|6509.1|6506.1|0
1632117600000|2021-09-20 06:00:00|6515.8|6512.8|6470.9|6468.9|6516.3|6513.3|6447.9|6445.9|4987
1632121200000|2021-09-20 07:00:00|6470.4|6469.4|6420.2|6419.2|6475.4|6474.4|6417.7|6416.7|15878
1632124800000|2021-09-20 08:00:00|6420.9|6419.9|6435.9|6434.9|6448.9|6447.9|6411.9|6410.9|8570
1632128400000|2021-09-20 09:00:00|6436.2|6435.2|6430.9|6429.9|6448.4|6447.4|6418.2|6417.2|4848
1632132000000|2021-09-20 10:00:00|6431.2|6430.2|6426.7|6425.7|6441.4|6440.4|6419.7|6418.7|3275
1632135600000|2021-09-20 11:00:00|6426.9|6425.9|6400.8|6399.8|6429.7|6428.7|6396.6|6395.6|4616
1632139200000|2021-09-20 12:00:00|6400.6|6399.6|6410.1|6409.1|6413.8|6412.8|6389.3|6388.3|6214
1632142800000|2021-09-20 13:00:00|6410.6|6409.6|6441.6|6440.6|6447.6|6446.6|6402.3|6401.3|9169
1632146400000|2021-09-20 14:00:00|6441.3|6440.3|6443.5|6442.5|6455.5|6454.5|6427.5|6426.5|9179
1632150000000|2021-09-20 15:00:00|6442.7|6441.7|6431|6429|6462.5|6461.5|6429.3|6427.3|14101
1632153600000|2021-09-20 16:00:00|6430.3|6428.3|6405.5|6403.5|6432|6430|6404.3|6402.3|2776
1632157200000|2021-09-20 17:00:00|6405.8|6403.8|6411.3|6409.3|6416.8|6414.8|6393.8|6391.8|1478
1632160800000|2021-09-20 18:00:00|6411.5|6409.5|6393.3|6391.3|6415.8|6413.8|6388|6386|1372
1632164400000|2021-09-20 19:00:00|6393|6391|6439|6437|6439|6437|6384.5|6382.5|2011
1632168000000|2021-09-20 20:00:00|6439.1|6435.1|6433|6429|6441.7|6437.7|6422.4|6418.4|0
1632171600000|2021-09-20 21:00:00|6432.9|6428.9|6431.4|6427.4|6433.9|6429.9|6431.4|6427.4|0
1632175200000|2021-09-20 22:00:00|6431.3|6427.3|6436.9|6432.9|6440.2|6436.2|6430.8|6426.8|0
1632178800000|2021-09-20 23:00:00|6436.6|6432.6|6446.6|6443.6|6447.3|6444.3|6427.4|6424.4|0
1632182400000|2021-09-21 00:00:00|6446.7|6443.7|6451.7|6448.7|6472.2|6469.2|6442.1|6439.1|0
1632186000000|2021-09-21 01:00:00|6451.6|6448.6|6460.2|6457.2|6461.7|6458.7|6443.3|6440.3|0
1632189600000|2021-09-21 02:00:00|6460.3|6457.3|6470.7|6467.7|6471.2|6468.2|6457.9|6454.9|0
1632193200000|2021-09-21 03:00:00|6470.9|6467.9|6469.7|6466.7|6472|6469|6456.8|6453.8|0
1632196800000|2021-09-21 04:00:00|6469.4|6466.4|6474.3|6471.3|6475.4|6472.4|6468.6|6465.6|0
1632200400000|2021-09-21 05:00:00|6474.2|6471.2|6460.4|6457.4|6480.2|6477.2|6456.6|6453.6|0
1632204000000|2021-09-21 06:00:00|6460.3|6457.3|6474.5|6472.5|6495.3|6493.3|6449.3|6447.3|5035
1632207600000|2021-09-21 07:00:00|6474|6473|6543|6542|6543.3|6542.3|6471|6470|16308
1632211200000|2021-09-21 08:00:00|6542.8|6541.8|6528.5|6527.5|6549.8|6548.8|6524.8|6523.8|6497
1632214800000|2021-09-21 09:00:00|6528.8|6527.8|6543.3|6542.3|6548.3|6547.3|6519|6518|4601
1632218400000|2021-09-21 10:00:00|6543.5|6542.5|6544.8|6543.8|6554.8|6553.8|6541.8|6540.8|3026
1632222000000|2021-09-21 11:00:00|6545|6544|6544.8|6543.8|6551.3|6550.3|6540|6539|2671
1632225600000|2021-09-21 12:00:00|6545|6544|6545.5|6544.5|6551.7|6550.7|6530.5|6529.5|6729
1632229200000|2021-09-21 13:00:00|6545.7|6544.7|6562|6561|6571.5|6570.5|6542.7|6541.7|8746
1632232800000|2021-09-21 14:00:00|6563|6562|6529.4|6528.4|6565|6564|6528.4|6527.4|8723
1632236400000|2021-09-21 15:00:00|6529.1|6528.1|6559.9|6557.9|6563.6|6561.6|6524.1|6523.1|15076
1632240000000|2021-09-21 16:00:00|6560.1|6558.1|6561.6|6559.6|6570.4|6568.4|6556.4|6554.4|2002
1632243600000|2021-09-21 17:00:00|6561.4|6559.4|6548.6|6546.6|6564.1|6562.1|6544.4|6542.4|1588
1632247200000|2021-09-21 18:00:00|6548.4|6546.4|6553.6|6551.6|6562.1|6560.1|6539.4|6537.4|1070
1632250800000|2021-09-21 19:00:00|6553.9|6551.9|6539.4|6537.4|6565.1|6563.1|6538.4|6536.4|1011
1632254400000|2021-09-21 20:00:00|6539.6|6535.6|6531.7|6527.7|6541.5|6537.5|6519|6515|0
1632258000000|2021-09-21 21:00:00|6531.6|6527.6|6533.8|6529.8|6534.1|6530.1|6529.4|6525.4|0
1632261600000|2021-09-21 22:00:00|6534.8|6530.8|6529.4|6525.4|6541.9|6537.9|6528.3|6524.3|0
1632265200000|2021-09-21 23:00:00|6529.5|6525.5|6524.4|6521.4|6533.5|6530.5|6523.6|6520.6|0
1632268800000|2021-09-22 00:00:00|6524.2|6521.2|6521.5|6518.5|6534.1|6531.1|6507.6|6504.6|0
1632272400000|2021-09-22 01:00:00|6521.4|6518.4|6562.2|6559.2|6577.6|6574.6|6515.6|6512.6|0
1632276000000|2021-09-22 02:00:00|6562.1|6559.1|6567|6564|6574.3|6571.3|6543.9|6540.9|0
1632279600000|2021-09-22 03:00:00|6566.9|6563.9|6557.8|6554.8|6571.2|6568.2|6554.2|6551.2|0
1632283200000|2021-09-22 04:00:00|6557.9|6554.9|6565.2|6562.2|6569|6566|6555.8|6552.8|0
1632286800000|2021-09-22 05:00:00|6565.1|6562.1|6572.2|6569.2|6586.3|6583.3|6564.4|6561.4|0
1632290400000|2021-09-22 06:00:00|6572.5|6569.5|6614.1|6612.1|6623.6|6621.6|6572.5|6569.5|5788
1632294000000|2021-09-22 07:00:00|6614.9|6612.9|6600|6599|6632.1|6631.1|6597|6596|10977
1632297600000|2021-09-22 08:00:00|6599.7|6598.7|6625.5|6624.5|6631|6630|6595.5|6594.5|4967
1632301200000|2021-09-22 09:00:00|6625.7|6624.7|6620.7|6619.7|6630|6629|6613|6612|3038
1632304800000|2021-09-22 10:00:00|6621|6620|6625.7|6624.7|6635.5|6634.5|6621|6620|2783
1632308400000|2021-09-22 11:00:00|6625|6624|6627.1|6626.1|6632.5|6631.5|6622.2|6621.2|2012
1632312000000|2021-09-22 12:00:00|6627.3|6626.3|6636.6|6635.6|6636.8|6635.8|6626.8|6625.8|2155
1632315600000|2021-09-22 13:00:00|6636.8|6635.8|6640.6|6639.6|6643.8|6642.8|6627.6|6626.6|5306
1632319200000|2021-09-22 14:00:00|6641.1|6640.1|6637|6636|6643.6|6642.6|6628|6627|11100
1632322800000|2021-09-22 15:00:00|6637.3|6636.3|6646.5|6644.5|6659.8|6657.8|6625.8|6624.8|16970
1632326400000|2021-09-22 16:00:00|6646.8|6644.8|6648.5|6646.5|6653.8|6651.8|6643.3|6641.3|1073
1632330000000|2021-09-22 17:00:00|6648.8|6646.8|6644.5|6642.5|6648.8|6646.8|6640.3|6638.3|566
1632333600000|2021-09-22 18:00:00|6643.3|6641.3|6651|6649|6666.3|6664.3|6636.5|6634.5|2440
1632337200000|2021-09-22 19:00:00|6651.3|6649.3|6636.3|6634.3|6665.5|6663.5|6633.8|6631.8|1595
1632340800000|2021-09-22 20:00:00|6640.3|6638.3|6641.6|6637.6|6645|6641|6632.2|6628.2|0
1632344400000|2021-09-22 21:00:00|6641.2|6637.2|6641.6|6637.6|6642.2|6638.2|6640.8|6636.8|0
1632348000000|2021-09-22 22:00:00|6641.5|6637.5|6647.1|6643.1|6648|6644|6640.9|6636.9|0
1632351600000|2021-09-22 23:00:00|6647.5|6643.5|6651.1|6648.1|6652.4|6649.4|6644.9|6641.9|0
1632355200000|2021-09-23 00:00:00|6651.2|6648.2|6662.7|6659.7|6665.8|6662.8|6651.1|6648.1|0
1632358800000|2021-09-23 01:00:00|6662.8|6659.8|6666.7|6663.7|6675.3|6672.3|6659.7|6656.7|0
1632362400000|2021-09-23 02:00:00|6666.8|6663.8|6661.6|6658.6|6668.4|6665.4|6657.5|6654.5|0
1632366000000|2021-09-23 03:00:00|6661.7|6658.7|6659.4|6656.4|6666.4|6663.4|6658.5|6655.5|0
1632369600000|2021-09-23 04:00:00|6659.1|6656.1|6662.1|6659.1|6664.4|6661.4|6658.3|6655.3|0
1632373200000|2021-09-23 05:00:00|6662.2|6659.2|6674.6|6671.6|6675.1|6672.1|6660.5|6657.5|0
1632376800000|2021-09-23 06:00:00|6674.3|6671.3|6690.3|6688.3|6697.8|6695.8|6673.3|6669.8|3916
1632380400000|2021-09-23 07:00:00|6688.5|6687.5|6690.8|6689.8|6695.6|6694.6|6666.5|6665.5|10730
1632384000000|2021-09-23 08:00:00|6691.3|6690.3|6708.6|6707.6|6711.1|6710.1|6690.6|6689.6|4732
1632387600000|2021-09-23 09:00:00|6708.8|6707.8|6706.8|6705.8|6720.6|6719.6|6702.6|6701.6|6006
1632391200000|2021-09-23 10:00:00|6706.6|6705.6|6689.6|6688.6|6716.8|6715.8|6679.1|6678.1|7007
1632394800000|2021-09-23 11:00:00|6686.8|6685.8|6687.6|6686.6|6696.1|6695.1|6680.3|6679.3|2431
1632398400000|2021-09-23 12:00:00|6687.8|6686.8|6685.8|6684.8|6693.3|6692.3|6680.1|6679.1|3184
1632402000000|2021-09-23 13:00:00|6685.1|6684.1|6709.1|6708.1|6716.1|6715.1|6675.1|6674.1|5863
1632405600000|2021-09-23 14:00:00|6709.8|6708.8|6707.3|6706.3|6715.3|6714.3|6705.6|6704.6|5152
1632409200000|2021-09-23 15:00:00|6707.1|6706.1|6708.8|6706.8|6711.1|6710.1|6699.6|6697.6|8851
1632412800000|2021-09-23 16:00:00|6709.1|6707.1|6706.3|6704.3|6710.1|6708.1|6703.1|6701.1|1514
1632416400000|2021-09-23 17:00:00|6706.1|6704.1|6715.6|6713.6|6716.6|6714.6|6706.1|6704.1|585
1632420000000|2021-09-23 18:00:00|6715.8|6713.8|6707.3|6705.3|6715.8|6713.8|6706.1|6704.1|272
1632423600000|2021-09-23 19:00:00|6707.6|6705.6|6705.6|6703.6|6708.1|6706.1|6701.1|6699.1|962
1632427200000|2021-09-23 20:00:00|6706.1|6702.1|6705.9|6701.9|6712.9|6708.9|6701.3|6697.3|0
1632430800000|2021-09-23 21:00:00|6705.5|6701.5|6706.8|6702.8|6707.5|6703.5|6705.1|6701.1|0
1632434400000|2021-09-23 22:00:00|6705.7|6701.7|6711.2|6707.2|6712.5|6708.5|6705.7|6701.7|0
1632438000000|2021-09-23 23:00:00|6711.6|6707.6|6709.2|6706.2|6715.2|6712.2|6706.4|6703.4|0
1632441600000|2021-09-24 00:00:00|6709.3|6706.3|6704|6701|6737.9|6734.9|6703.6|6700.6|0
1632445200000|2021-09-24 01:00:00|6704.2|6701.2|6690.3|6687.3|6710.4|6707.4|6689|6686|0
1632448800000|2021-09-24 02:00:00|6690.7|6687.7|6701.5|6698.5|6703.8|6700.8|6690.3|6687.3|0
1632452400000|2021-09-24 03:00:00|6701.6|6698.6|6700.1|6697.1|6705.5|6702.5|6694.3|6691.3|0
1632456000000|2021-09-24 04:00:00|6700|6697|6701.5|6698.5|6702.4|6699.4|6697|6694|0
1632459600000|2021-09-24 05:00:00|6701.6|6698.6|6700.7|6697.7|6703.4|6700.4|6688.7|6685.7|0
1632463200000|2021-09-24 06:00:00|6700.1|6697.1|6682.8|6680.8|6706.6|6704.6|6680.6|6678.6|2334
1632466800000|2021-09-24 07:00:00|6682.3|6681.3|6643.6|6642.6|6683.1|6682.1|6640.8|6639.8|12279
1632470400000|2021-09-24 08:00:00|6643.8|6642.8|6655.8|6654.8|6655.8|6654.8|6628.8|6627.8|5469
1632474000000|2021-09-24 09:00:00|6656.1|6655.1|6629.6|6628.6|6656.3|6655.3|6626.8|6625.8|3652
1632477600000|2021-09-24 10:00:00|6629.1|6628.1|6641.8|6640.8|6650.1|6649.1|6625.6|6624.6|3748
1632481200000|2021-09-24 11:00:00|6642.1|6641.1|6633.3|6632.3|6646.6|6645.6|6633.3|6632.3|2249
1632484800000|2021-09-24 12:00:00|6633.1|6632.1|6633.6|6632.6|6635.6|6634.6|6624.6|6623.6|2997
1632488400000|2021-09-24 13:00:00|6633.3|6632.3|6653.6|6652.6|6653.6|6652.6|6628.1|6627.1|5528
1632492000000|2021-09-24 14:00:00|6653.3|6652.3|6640.5|6639.5|6658.8|6657.8|6637|6636|5397
1632495600000|2021-09-24 15:00:00|6641|6640|6641.7|6639.7|6644.2|6643.2|6631|6629.5|8588
1632499200000|2021-09-24 16:00:00|6642|6640|6643.5|6641.5|6644.7|6642.7|6637.5|6635.5|792
1632502800000|2021-09-24 17:00:00|6643.2|6641.2|6641.5|6639.5|6646|6644|6641.2|6639.2|523
1632506400000|2021-09-24 18:00:00|6641.7|6639.7|6649.5|6647.5|6650|6648|6640.2|6638.2|280
1632510000000|2021-09-24 19:00:00|6649.2|6647.2|6641|6639|6651.5|6649.5|6641|6639|723
1632513600000|2021-09-24 20:00:00|6642|6638|6643.9|6639.9|6646.3|6642.3|6642|6638|0
1632517200000|2021-09-24 21:00:00|6644|6640|6644|6640|6644|6640|6644|6640|0
1632693600000|2021-09-26 22:00:00|6649.1|6645.1|6655.6|6651.6|6657.6|6653.6|6647.2|6643.2|0
1632697200000|2021-09-26 23:00:00|6655.7|6651.7|6655.8|6652.8|6656.9|6653.9|6649|6646|0
1632700800000|2021-09-27 00:00:00|6655.9|6652.9|6668.1|6665.1|6670.3|6667.3|6650.4|6647.4|0
1632704400000|2021-09-27 01:00:00|6668.2|6665.2|6679.1|6676.1|6681.3|6678.3|6665|6662|0
1632708000000|2021-09-27 02:00:00|6679.4|6676.4|6677.2|6674.2|6682.8|6679.8|6673.1|6670.1|0
1632711600000|2021-09-27 03:00:00|6677.1|6674.1|6665.3|6662.3|6679.5|6676.5|6663|6660|0
1632715200000|2021-09-27 04:00:00|6665.4|6662.4|6665.1|6662.1|6668.9|6665.9|6664.2|6661.2|0
1632718800000|2021-09-27 05:00:00|6665|6662|6693.1|6690.1|6693.1|6690.1|6662.7|6659.7|0
1632722400000|2021-09-27 06:00:00|6692.1|6689.1|6682.5|6680.5|6701.5|6699.5|6681.5|6679.5|3348
1632726000000|2021-09-27 07:00:00|6682.2|6681.2|6678.9|6677.9|6690.7|6689.7|6670|6669|7362
1632729600000|2021-09-27 08:00:00|6678.7|6677.7|6676.7|6675.7|6682.7|6681.7|6669.7|6668.7|2886
1632733200000|2021-09-27 09:00:00|6676.4|6675.4|6673.9|6672.9|6687.7|6686.7|6671.9|6670.9|3520
1632736800000|2021-09-27 10:00:00|6673.7|6672.7|6655.2|6654.2|6681.7|6680.7|6652.4|6651.4|3059
1632740400000|2021-09-27 11:00:00|6654.9|6653.9|6658.4|6657.4|6662.7|6661.7|6647.2|6646.2|3126
1632744000000|2021-09-27 12:00:00|6658.2|6657.2|6648.7|6647.7|6661.7|6660.7|6648.2|6647.2|3194
1632747600000|2021-09-27 13:00:00|6648.9|6647.9|6666.4|6665.4|6669.4|6668.4|6647.4|6646.4|4270
1632751200000|2021-09-27 14:00:00|6666.2|6665.2|6658.5|6657.5|6668.5|6667.5|6654|6653|4378
1632754800000|2021-09-27 15:00:00|6658.2|6657.2|6639.2|6637.2|6665.5|6664.5|6633.2|6631.2|8624
1632758400000|2021-09-27 16:00:00|6639|6637|6645.2|6643.2|6648.2|6646.2|6638.2|6636.2|823
1632762000000|2021-09-27 17:00:00|6645|6643|6655.7|6653.7|6656.5|6654.5|6643.5|6641.5|509
1632765600000|2021-09-27 18:00:00|6656|6654|6655.2|6653.2|6659.5|6657.5|6653.2|6651.2|277
1632769200000|2021-09-27 19:00:00|6655|6653|6654.7|6652.7|6659.5|6657.5|6647.2|6645.2|600
1632772800000|2021-09-27 20:00:00|6657.6|6653.6|6650.2|6646.2|6657.6|6653.6|6649.2|6645.2|0
1632776400000|2021-09-27 21:00:00|6650.3|6646.3|6649.7|6645.7|6651.1|6647.1|6648.8|6644.8|0
1632780000000|2021-09-27 22:00:00|6649.8|6645.8|6643.6|6639.6|6654.7|6650.7|6643.6|6639.6|0
1632783600000|2021-09-27 23:00:00|6643.7|6639.7|6650|6647|6655.3|6652.3|6643.7|6639.7|0
1632787200000|2021-09-28 00:00:00|6650.1|6647.1|6641.1|6638.1|6653.7|6650.7|6635.3|6632.3|0
1632790800000|2021-09-28 01:00:00|6641.3|6638.3|6649.7|6646.7|6649.7|6646.7|6632|6629|0
1632794400000|2021-09-28 02:00:00|6649.8|6646.8|6660.8|6657.8|6662.3|6659.3|6649.7|6646.7|0
1632798000000|2021-09-28 03:00:00|6660.9|6657.9|6651|6648|6663.2|6660.2|6650.3|6647.3|0
1632801600000|2021-09-28 04:00:00|6651.1|6648.1|6659.6|6656.6|6660.4|6657.4|6649.4|6646.4|0
1632805200000|2021-09-28 05:00:00|6659.8|6656.8|6667.7|6664.7|6668.8|6665.8|6654.5|6651.5|0
1632808800000|2021-09-28 06:00:00|6668.3|6665.3|6634|6632|6671.5|6669.5|6631.7|6629.7|3102
1632812400000|2021-09-28 07:00:00|6633.5|6632.5|6576.2|6575.2|6644.5|6643.5|6570|6569|13922
1632816000000|2021-09-28 08:00:00|6576|6575|6575.2|6574.2|6576|6575|6540.7|6539.7|8462
1632819600000|2021-09-28 09:00:00|6575.5|6574.5|6541.4|6540.4|6576.5|6575.5|6537.6|6536.6|5880
1632823200000|2021-09-28 10:00:00|6540.9|6539.9|6542.1|6541.1|6548.9|6547.9|6525.9|6524.9|5739
1632826800000|2021-09-28 11:00:00|6542.9|6541.9|6560.7|6559.7|6561.9|6560.9|6531.1|6530.1|3919
1632830400000|2021-09-28 12:00:00|6560.4|6559.4|6548.9|6547.9|6570.7|6569.7|6541.2|6540.2|4568
1632834000000|2021-09-28 13:00:00|6548.7|6547.7|6530.7|6529.7|6561.2|6560.2|6521.2|6520.2|7351
1632837600000|2021-09-28 14:00:00|6529.7|6528.7|6517.1|6516.1|6530.2|6529.2|6490.1|6489.1|14353
1632841200000|2021-09-28 15:00:00|6516.6|6515.6|6507.8|6505.8|6522.1|6521.1|6494.3|6492.3|17036
1632844800000|2021-09-28 16:00:00|6507.6|6505.6|6494.3|6492.3|6512.3|6510.3|6490.6|6488.6|1689
1632848400000|2021-09-28 17:00:00|6494.1|6492.1|6500.6|6498.6|6515.1|6513.1|6489.8|6487.8|1157
1632852000000|2021-09-28 18:00:00|6500.8|6498.8|6524.3|6522.3|6528.3|6526.3|6495.3|6493.3|861
1632855600000|2021-09-28 19:00:00|6524.6|6522.6|6514.1|6512.1|6535.3|6533.3|6504.1|6502.1|1644
1632859200000|2021-09-28 20:00:00|6514.9|6510.9|6514.2|6510.2|6522.2|6518.2|6508.8|6504.8|0
1632862800000|2021-09-28 21:00:00|6514.1|6510.1|6514.3|6510.3|6516.1|6512.1|6513.4|6509.4|0
1632866400000|2021-09-28 22:00:00|6514.9|6510.9|6521.9|6517.9|6524.1|6520.1|6514.4|6510.4|0
1632870000000|2021-09-28 23:00:00|6522.3|6518.3|6526|6523|6526.6|6523.6|6511.8|6508.8|0
1632873600000|2021-09-29 00:00:00|6525.9|6522.9|6532.6|6529.6|6541.9|6538.9|6520.7|6517.7|0
1632877200000|2021-09-29 01:00:00|6532.5|6529.5|6512.9|6509.9|6534.6|6531.6|6502.3|6499.3|0
1632880800000|2021-09-29 02:00:00|6513|6510|6522.6|6519.6|6530.2|6527.2|6511.1|6508.1|0
1632884400000|2021-09-29 03:00:00|6522.7|6519.7|6525.7|6522.7|6531.9|6528.9|6517.4|6514.4|0
1632888000000|2021-09-29 04:00:00|6525.6|6522.6|6539.3|6536.3|6540|6537|6521.2|6518.2|0
1632891600000|2021-09-29 05:00:00|6539|6536|6540.3|6537.3|6545.3|6542.3|6521.8|6518.8|0
1632895200000|2021-09-29 06:00:00|6540.4|6537.4|6549.6|6547.6|6555.1|6553.1|6531.6|6529.6|3889
1632898800000|2021-09-29 07:00:00|6549.1|6548.1|6569.7|6568.7|6576.8|6575.8|6540.8|6539.8|11384
1632902400000|2021-09-29 08:00:00|6569.5|6568.5|6573.2|6572.2|6573.5|6572.5|6549.5|6548.5|3356
1632906000000|2021-09-29 09:00:00|6573.5|6572.5|6578.2|6577.2|6582.2|6581.2|6563.7|6562.7|3598
1632909600000|2021-09-29 10:00:00|6578|6577|6582|6581|6589|6588|6578|6577|3445
1632913200000|2021-09-29 11:00:00|6582.2|6581.2|6584.8|6583.8|6586.5|6585.5|6572.2|6571.2|2913
1632916800000|2021-09-29 12:00:00|6584.6|6583.6|6576.8|6575.8|6592.1|6591.1|6568.8|6567.8|5445
1632920400000|2021-09-29 13:00:00|6577.3|6576.3|6552.3|6551.3|6581.3|6580.3|6536.8|6535.8|7083
1632924000000|2021-09-29 14:00:00|6552.6|6551.6|6571.4|6570.4|6574.4|6573.4|6546.1|6545.1|7372
1632927600000|2021-09-29 15:00:00|6571.6|6570.6|6559.1|6557.1|6577.9|6576.9|6552.9|6550.9|13035
1632931200000|2021-09-29 16:00:00|6559.4|6557.4|6557.9|6555.9|6565.4|6563.4|6547.1|6545.1|1804
1632934800000|2021-09-29 17:00:00|6557.6|6555.6|6553.9|6551.9|6559.9|6557.9|6545.4|6543.4|907
1632938400000|2021-09-29 18:00:00|6553.6|6551.6|6571.1|6569.1|6574.6|6572.6|6552.9|6550.9|829
1632942000000|2021-09-29 19:00:00|6571.4|6569.4|6554.6|6552.6|6573.9|6571.9|6550.9|6548.9|851
1632945600000|2021-09-29 20:00:00|6555.6|6551.6|6567.4|6563.4|6570.5|6566.5|6555.5|6551.5|0
1632949200000|2021-09-29 21:00:00|6567|6563|6569.2|6565.2|6569.7|6565.7|6566.4|6562.4|0
1632952800000|2021-09-29 22:00:00|6569.8|6565.8|6570.1|6566.1|6574.2|6570.2|6565.1|6561.1|0
1632956400000|2021-09-29 23:00:00|6570.3|6566.3|6576.5|6573.5|6582.8|6579.8|6570.2|6566.2|0
1632960000000|2021-09-30 00:00:00|6576.4|6573.4|6572.9|6569.9|6578.4|6575.4|6562.1|6559.1|0
1632963600000|2021-09-30 01:00:00|6573|6570|6578.7|6575.7|6579.6|6576.6|6562.8|6559.8|0
1632967200000|2021-09-30 02:00:00|6578.6|6575.6|6584.4|6581.4|6587.2|6584.2|6577.1|6574.1|0
1632970800000|2021-09-30 03:00:00|6584.5|6581.5|6588.7|6585.7|6591.2|6588.2|6581.4|6578.4|0
1632974400000|2021-09-30 04:00:00|6588.6|6585.6|6594.4|6591.4|6596.7|6593.7|6587.6|6584.6|0
1632978000000|2021-09-30 05:00:00|6594.3|6591.3|6593.6|6590.6|6608.3|6605.3|6588.7|6585.7|0
1632981600000|2021-09-30 06:00:00|6593.4|6590.4|6614.4|6612.4|6618.6|6616.6|6593.4|6589.9|3212
1632985200000|2021-09-30 07:00:00|6614.6|6613.6|6605.9|6604.9|6623.1|6622.1|6576.6|6575.6|10707
1632988800000|2021-09-30 08:00:00|6605.7|6604.7|6596.4|6595.4|6616.4|6615.4|6584.4|6583.4|5024
1632992400000|2021-09-30 09:00:00|6596.7|6595.7|6573.4|6572.4|6606.4|6605.4|6571.2|6570.2|4167
1632996000000|2021-09-30 10:00:00|6573.2|6572.2|6560.2|6559.2|6581.4|6580.4|6550.7|6549.7|4171
1632999600000|2021-09-30 11:00:00|6559.9|6558.9|6560|6559|6569.2|6568.2|6549.8|6548.8|3008
1633003200000|2021-09-30 12:00:00|6560.3|6559.3|6551.3|6550.3|6568|6567|6551.3|6550.3|3195
1633006800000|2021-09-30 13:00:00|6551.5|6550.5|6521.5|6520.5|6552|6551|6512.5|6511.5|8957
1633010400000|2021-09-30 14:00:00|6521|6520|6514.8|6513.8|6535.1|6534.1|6509.1|6508.1|9273
1633014000000|2021-09-30 15:00:00|6514.3|6513.3|6517.3|6515.3|6545.8|6544.8|6507.3|6505.3|21935
1633017600000|2021-09-30 16:00:00|6517.1|6515.1|6506.8|6504.8|6520.1|6518.1|6491.3|6489.3|3150
1633021200000|2021-09-30 17:00:00|6507.3|6505.3|6516.1|6514.1|6523.1|6521.1|6501.6|6499.6|1409
1633024800000|2021-09-30 18:00:00|6515.8|6513.8|6522.1|6520.1|6534.3|6532.3|6515.3|6513.3|1057
1633028400000|2021-09-30 19:00:00|6522.3|6520.3|6507.1|6505.1|6532.8|6530.8|6497.6|6495.6|1702
1633032000000|2021-09-30 20:00:00|6507.8|6503.8|6514.1|6510.1|6521.7|6517.7|6505|6501|0
1633035600000|2021-09-30 21:00:00|6514.2|6510.2|6516.5|6512.5|6518.5|6514.5|6513.8|6509.8|0
1633039200000|2021-09-30 22:00:00|6517.4|6513.4|6520.4|6516.4|6525.6|6521.6|6511.6|6507.6|0
1633042800000|2021-09-30 23:00:00|6520.5|6516.5|6522.7|6519.7|6527.3|6524.3|6517.7|6514.7|0
1633046400000|2021-10-01 00:00:00|6522.5|6519.5|6503.7|6500.7|6528.4|6525.4|6503.2|6500.2|0
1633050000000|2021-10-01 01:00:00|6504.2|6501.2|6461.3|6458.3|6505.9|6502.9|6454.8|6451.8|0
1633053600000|2021-10-01 02:00:00|6461.2|6458.2|6461.4|6458.4|6466.6|6463.6|6455.6|6452.6|0
1633057200000|2021-10-01 03:00:00|6461.8|6458.8|6457.1|6454.1|6471.4|6468.4|6457.1|6454.1|0
1633060800000|2021-10-01 04:00:00|6457.5|6454.5|6461.4|6458.4|6466|6463|6453.6|6450.6|0
1633064400000|2021-10-01 05:00:00|6461.7|6458.7|6471.7|6468.7|6472|6469|6456|6453|0
1633068000000|2021-10-01 06:00:00|6471.5|6468.5|6438.3|6436.3|6471.8|6469.8|6418.3|6416.3|5201
1633071600000|2021-10-01 07:00:00|6439.3|6437.3|6474.3|6473.3|6493.8|6492.8|6408.6|6407.6|16725
1633075200000|2021-10-01 08:00:00|6473.8|6472.8|6479.3|6478.3|6480.6|6479.6|6438.3|6437.3|8370
1633078800000|2021-10-01 09:00:00|6479.6|6478.6|6470.8|6469.8|6494.1|6493.1|6460.8|6459.8|5356
1633082400000|2021-10-01 10:00:00|6471.1|6470.1|6479.8|6478.8|6486.6|6485.6|6465.8|6464.8|3452
1633086000000|2021-10-01 11:00:00|6480.3|6479.3|6517.8|6516.8|6524.6|6523.6|6477.3|6476.3|4388
1633089600000|2021-10-01 12:00:00|6518.3|6517.3|6514.3|6513.3|6536.3|6535.3|6512.3|6511.3|8788
1633093200000|2021-10-01 13:00:00|6514.6|6513.6|6504.6|6503.6|6532.8|6531.8|6498.1|6497.1|4988
1633096800000|2021-10-01 14:00:00|6507.1|6506.1|6503.7|6502.7|6524.8|6523.8|6487.9|6486.9|6513
1633100400000|2021-10-01 15:00:00|6503.2|6502.2|6517.4|6515.4|6525.2|6523.2|6494.7|6492.7|13118
1633104000000|2021-10-01 16:00:00|6517.9|6515.9|6517.4|6515.4|6525.9|6523.9|6512.9|6510.9|1303
1633107600000|2021-10-01 17:00:00|6517.7|6515.7|6534.4|6532.4|6539.2|6537.2|6512.7|6510.7|772
1633111200000|2021-10-01 18:00:00|6534.7|6532.7|6553.4|6551.4|6557.2|6555.2|6534.7|6532.7|846
1633114800000|2021-10-01 19:00:00|6553.7|6551.7|6543.7|6541.7|6565.7|6563.7|6541.2|6539.2|1251
1633118400000|2021-10-01 20:00:00|6546.5|6542.5|6554.3|6550.3|6560.9|6556.9|6546.5|6542.5|0
1633122000000|2021-10-01 21:00:00|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|0
1633298400000|2021-10-03 22:00:00|6560.1|6556.1|6570.7|6566.7|6571.5|6567.5|6548.5|6544.5|0
1633302000000|2021-10-03 23:00:00|6570.8|6566.8|6566.6|6563.6|6572.4|6569.4|6563.9|6560.9|0
1633305600000|2021-10-04 00:00:00|6566.5|6563.5|6532.9|6529.9|6567.4|6564.4|6525.2|6522.2|0
1633309200000|2021-10-04 01:00:00|6532.7|6529.7|6516.6|6513.6|6541.8|6538.8|6505.4|6502.4|0
1633312800000|2021-10-04 02:00:00|6516.7|6513.7|6527.3|6524.3|6534.2|6531.2|6508|6505|0
1633316400000|2021-10-04 03:00:00|6527.2|6524.2|6507.6|6504.6|6527.8|6524.8|6505|6502|0
1633320000000|2021-10-04 04:00:00|6507.5|6504.5|6527.3|6524.3|6530.4|6527.4|6505.2|6502.2|0
1633323600000|2021-10-04 05:00:00|6527.2|6524.2|6512.8|6509.8|6539.2|6536.2|6509.4|6506.4|0
1633327200000|2021-10-04 06:00:00|6513.4|6510.4|6492.9|6490.9|6514.7|6512.7|6480.2|6478.2|2570
1633330800000|2021-10-04 07:00:00|6492.4|6491.4|6495.2|6494.2|6500.9|6499.9|6452.2|6451.2|13200
1633334400000|2021-10-04 08:00:00|6495|6494|6498.5|6497.5|6509.5|6508.5|6468.5|6467.5|4683
1633338000000|2021-10-04 09:00:00|6498.7|6497.7|6522.2|6521.2|6529|6528|6497|6496|4120
1633341600000|2021-10-04 10:00:00|6522.5|6521.5|6529.7|6528.7|6532|6531|6516.7|6515.7|5102
1633345200000|2021-10-04 11:00:00|6530|6529|6505.8|6504.8|6532|6531|6499.8|6498.8|2761
1633348800000|2021-10-04 12:00:00|6505.6|6504.6|6526.8|6525.8|6530.8|6529.8|6501.6|6500.6|2790
1633352400000|2021-10-04 13:00:00|6527.1|6526.1|6540.8|6539.8|6541.8|6540.8|6522.8|6521.8|5466
1633356000000|2021-10-04 14:00:00|6538.8|6537.8|6490.1|6489.1|6542.3|6541.3|6480.1|6479.1|8673
1633359600000|2021-10-04 15:00:00|6488.9|6487.9|6490.9|6488.9|6493.6|6492.6|6470.9|6468.9|13046
1633363200000|2021-10-04 16:00:00|6490.4|6488.4|6480.6|6478.6|6492.6|6490.6|6473.9|6471.9|1648
1633366800000|2021-10-04 17:00:00|6480.4|6478.4|6482.6|6480.6|6490.6|6488.6|6472.9|6470.9|677
1633370400000|2021-10-04 18:00:00|6482.4|6480.4|6488.9|6486.9|6493.1|6491.1|6481.9|6479.9|512
1633374000000|2021-10-04 19:00:00|6489.4|6487.4|6496.9|6494.9|6498.1|6496.1|6482.4|6480.4|1485
1633377600000|2021-10-04 20:00:00|6496.6|6494.6|6501.7|6497.7|6506.2|6502.2|6494.9|6490.9|1
1633381200000|2021-10-04 21:00:00|6501.3|6497.3|6498.4|6494.4|6502.2|6498.2|6498|6494|0
1633384800000|2021-10-04 22:00:00|6498.8|6494.8|6507.1|6503.1|6508.8|6504.8|6498.3|6494.3|0
1633388400000|2021-10-04 23:00:00|6507.2|6503.2|6497.7|6494.7|6508.9|6505|6492.7|6489.7|0
1633392000000|2021-10-05 00:00:00|6497.8|6494.8|6469.1|6466.1|6501.5|6498.5|6469|6466|0
1633395600000|2021-10-05 01:00:00|6468.3|6465.3|6478.5|6475.5|6487.8|6484.8|6456.3|6453.3|0
1633399200000|2021-10-05 02:00:00|6478.6|6475.6|6497.7|6494.7|6500.4|6497.4|6474.7|6471.7|0
1633402800000|2021-10-05 03:00:00|6497.9|6494.9|6507|6504|6508.2|6505.2|6487.3|6484.3|0
1633406400000|2021-10-05 04:00:00|6507.3|6504.3|6498.7|6495.7|6507.7|6504.7|6491.5|6488.5|0
1633410000000|2021-10-05 05:00:00|6498.3|6495.3|6497.9|6494.9|6504.6|6501.6|6494.3|6491.3|0
1633413600000|2021-10-05 06:00:00|6497.7|6494.7|6491.9|6489.9|6505.4|6503.4|6477.4|6475.4|2645
1633417200000|2021-10-05 07:00:00|6491.4|6490.4|6493.5|6492.5|6513.4|6512.4|6475.6|6474.6|8878
1633420800000|2021-10-05 08:00:00|6493.7|6492.7|6519.5|6518.5|6519.5|6518.5|6489|6488|3778
1633424400000|2021-10-05 09:00:00|6519.2|6518.2|6533.2|6532.2|6538.7|6537.7|6516.7|6515.7|3745
1633428000000|2021-10-05 10:00:00|6533.5|6532.5|6530.7|6529.7|6535.5|6534.5|6522.2|6521.2|3255
1633431600000|2021-10-05 11:00:00|6531.5|6530.5|6539.1|6538.1|6543.2|6542.2|6524|6523|3184
1633435200000|2021-10-05 12:00:00|6538.9|6537.9|6535.4|6534.4|6540.6|6539.6|6526.4|6525.4|2463
1633438800000|2021-10-05 13:00:00|6535.6|6534.6|6525.1|6524.1|6535.9|6534.9|6515.9|6514.9|4392
1633442400000|2021-10-05 14:00:00|6525.6|6524.6|6570.3|6569.3|6570.6|6569.6|6525.6|6524.6|6935
1633446000000|2021-10-05 15:00:00|6570.1|6569.1|6575.3|6573.3|6582.6|6580.6|6565.8|6564.8|10025
1633449600000|2021-10-05 16:00:00|6575.6|6573.6|6577.3|6575.3|6580.6|6578.6|6569.6|6567.6|2106
1633453200000|2021-10-05 17:00:00|6577.6|6575.6|6576.3|6574.3|6578.6|6576.6|6571.8|6569.8|678
1633456800000|2021-10-05 18:00:00|6576.1|6574.1|6578.6|6576.6|6580.8|6578.8|6571.8|6569.8|661
1633460400000|2021-10-05 19:00:00|6578.8|6576.8|6562.8|6560.8|6580.1|6578.1|6561.3|6559.3|885
1633464000000|2021-10-05 20:00:00|6563.7|6559.7|6570|6566|6571.6|6567.6|6558|6554|0
1633467600000|2021-10-05 21:00:00|6569.9|6565.9|6568.7|6564.7|6569.9|6565.9|6568.6|6564.6|0
1633471200000|2021-10-05 22:00:00|6568.4|6564.4|6573.4|6569.4|6575.4|6571.4|6566.4|6562.4|0
1633474800000|2021-10-05 23:00:00|6573.7|6569.7|6555.6|6552.6|6573.8|6569.8|6555.1|6552.1|0
1633478400000|2021-10-06 00:00:00|6555.8|6552.8|6567.3|6564.3|6574.2|6571.2|6553.9|6550.9|0
1633482000000|2021-10-06 01:00:00|6567.4|6564.4|6530.2|6527.2|6570.4|6567.4|6513.1|6510.1|0
1633485600000|2021-10-06 02:00:00|6530|6527|6527.1|6524.1|6535.6|6532.6|6515.5|6512.5|0
1633489200000|2021-10-06 03:00:00|6527.2|6524.2|6536.7|6533.7|6541.7|6538.7|6517.8|6514.8|0
1633492800000|2021-10-06 04:00:00|6536.8|6533.8|6525|6522|6539.5|6536.5|6511.8|6508.8|0
1633496400000|2021-10-06 05:00:00|6524.8|6521.8|6527.8|6524.8|6540.1|6537.1|6522.1|6519.1|0
1633500000000|2021-10-06 06:00:00|6528|6525|6529.6|6527.6|6532.8|6530.8|6510.8|6508.8|3362
1633503600000|2021-10-06 07:00:00|6529.1|6528.1|6464.1|6463.1|6529.1|6528.1|6456.3|6455.3|17077
1633507200000|2021-10-06 08:00:00|6464.4|6463.4|6462.4|6461.4|6476.9|6475.9|6444.4|6443.4|8215
1633510800000|2021-10-06 09:00:00|6462.1|6461.1|6434.6|6433.6|6462.6|6461.6|6421.4|6420.4|9199
1633514400000|2021-10-06 10:00:00|6434.9|6433.9|6434.6|6433.6|6444.4|6443.4|6424.9|6423.9|4982
1633518000000|2021-10-06 11:00:00|6434.9|6433.9|6454.8|6453.8|6455.8|6454.8|6426.4|6425.4|4645
1633521600000|2021-10-06 12:00:00|6454.5|6453.5|6466.5|6465.5|6484.3|6483.3|6450.3|6449.3|8269
1633525200000|2021-10-06 13:00:00|6466.8|6465.8|6482|6481|6501.5|6500.5|6466.3|6465.3|8232
1633528800000|2021-10-06 14:00:00|6480.8|6479.8|6504.4|6503.4|6505.4|6504.4|6467.5|6466.5|8240
1633532400000|2021-10-06 15:00:00|6504.1|6503.1|6512.4|6510.4|6514.1|6512.1|6484.4|6482.4|22498
1633536000000|2021-10-06 16:00:00|6512.1|6510.1|6489.1|6487.1|6513.9|6511.9|6482.9|6480.9|2883
1633539600000|2021-10-06 17:00:00|6489.4|6487.4|6520.6|6518.6|6524.4|6522.4|6480.9|6478.9|2522
1633543200000|2021-10-06 18:00:00|6520.9|6518.9|6535.1|6533.1|6543.4|6541.4|6516.1|6514.1|2322
1633546800000|2021-10-06 19:00:00|6528.4|6526.4|6539.4|6537.4|6540.6|6538.6|6525.9|6523.9|1523
1633550400000|2021-10-06 20:00:00|6543.6|6541.6|6538.5|6534.5|6543.6|6541.6|6532.3|6528.3|0
1633554000000|2021-10-06 21:00:00|6538.1|6534.1|6538.9|6534.9|6539.1|6535.1|6536.9|6532.9|0
1633557600000|2021-10-06 22:00:00|6538.3|6534.3|6555.2|6551.2|6555.7|6551.7|6538.3|6534.3|0
1633561200000|2021-10-06 23:00:00|6555.3|6551.3|6552.7|6549.7|6564.2|6560.2|6546.9|6543.9|0
1633564800000|2021-10-07 00:00:00|6552.6|6549.6|6562.1|6559.1|6565.8|6562.8|6547|6544|0
1633568400000|2021-10-07 01:00:00|6562.2|6559.2|6576.5|6573.5|6580.6|6577.6|6557.6|6554.6|0
1633572000000|2021-10-07 02:00:00|6576.6|6573.6|6581.7|6578.7|6586.4|6583.4|6575.3|6572.3|0
1633575600000|2021-10-07 03:00:00|6581.8|6578.8|6569.7|6566.7|6582.1|6579.1|6565.4|6562.4|0
1633579200000|2021-10-07 04:00:00|6569.8|6566.8|6563.2|6560.2|6573.8|6570.8|6560.3|6557.3|0
1633582800000|2021-10-07 05:00:00|6563|6560|6570|6567|6572.8|6569.8|6559.3|6556.3|0
1633586400000|2021-10-07 06:00:00|6569.6|6566.6|6566.6|6564.6|6594.4|6592.4|6558.6|6556.6|5226
1633590000000|2021-10-07 07:00:00|6565.4|6564.4|6562.3|6561.3|6583.1|6582.1|6556.3|6555.3|8719
1633593600000|2021-10-07 08:00:00|6561.3|6560.3|6566.1|6565.1|6571.6|6570.6|6545.3|6544.3|5680
1633597200000|2021-10-07 09:00:00|6566.3|6565.3|6576.8|6575.8|6577.1|6576.1|6563.8|6562.8|2491
1633600800000|2021-10-07 10:00:00|6577.1|6576.1|6593.1|6592.1|6593.6|6592.6|6576.6|6575.6|2586
1633604400000|2021-10-07 11:00:00|6592.8|6591.8|6593.1|6592.1|6602.1|6601.1|6588.3|6587.3|2816
1633608000000|2021-10-07 12:00:00|6593.4|6592.4|6593.1|6592.1|6599.6|6598.6|6586.9|6585.9|2576
1633611600000|2021-10-07 13:00:00|6592.9|6591.9|6605.1|6604.1|6605.1|6604.1|6580.9|6579.9|8068
1633615200000|2021-10-07 14:00:00|6605.4|6604.4|6607.5|6606.5|6617.3|6616.3|6601.9|6600.9|9723
1633618800000|2021-10-07 15:00:00|6607.3|6606.3|6599.8|6597.8|6608.3|6607.3|6594.8|6593.8|13734
1633622400000|2021-10-07 16:00:00|6600|6598|6598.5|6596.5|6602.8|6600.8|6591.8|6589.8|1841
1633626000000|2021-10-07 17:00:00|6598.3|6596.3|6598.5|6596.5|6602.3|6600.3|6594.3|6592.3|426
1633629600000|2021-10-07 18:00:00|6598.3|6596.3|6587|6585|6598.8|6596.8|6584.3|6582.3|752
1633633200000|2021-10-07 19:00:00|6586.8|6584.8|6588.8|6586.8|6598.3|6596.3|6584.5|6582.5|1144
1633636800000|2021-10-07 20:00:00|6591.8|6589.8|6595.5|6591.5|6602.3|6598.3|6590.6|6586.6|0
1633640400000|2021-10-07 21:00:00|6595.6|6591.6|6594.1|6590.1|6597|6593|6593.5|6589.5|0
1633644000000|2021-10-07 22:00:00|6594|6590|6601.7|6597.7|6602|6598|6592.7|6588.7|0
1633647600000|2021-10-07 23:00:00|6601.8|6597.8|6607.7|6604.7|6608.9|6605.9|6599.5|6596.5|0
1633651200000|2021-10-08 00:00:00|6607.6|6604.6|6604.2|6601.2|6607.7|6604.7|6584.8|6581.8|0
1633654800000|2021-10-08 01:00:00|6604|6601|6607.8|6604.8|6613.9|6610.9|6601.4|6598.4|0
1633658400000|2021-10-08 02:00:00|6607.6|6604.6|6609.4|6606.4|6612.1|6609.1|6602.8|6599.8|0
1633662000000|2021-10-08 03:00:00|6609.5|6606.5|6597.1|6594.1|6610.2|6607.2|6593.2|6590.2|0
1633665600000|2021-10-08 04:00:00|6597|6594|6593.7|6590.7|6597.8|6594.8|6592.9|6589.9|0
1633669200000|2021-10-08 05:00:00|6593.5|6590.5|6582|6579|6598.3|6595.3|6582|6579|0
1633672800000|2021-10-08 06:00:00|6582.2|6579.2|6603.8|6601.8|6603.8|6601.8|6581|6579|1256
1633676400000|2021-10-08 07:00:00|6603.3|6602.3|6586.8|6585.8|6618|6617|6577.5|6576.5|11357
1633680000000|2021-10-08 08:00:00|6587|6586|6573.3|6572.3|6594|6593|6572.5|6571.5|3176
1633683600000|2021-10-08 09:00:00|6573.5|6572.5|6574|6573|6578|6577|6564.3|6563.3|3688
1633687200000|2021-10-08 10:00:00|6573.8|6572.8|6573|6572|6583.5|6582.5|6570.3|6569.3|3335
1633690800000|2021-10-08 11:00:00|6573.3|6572.3|6584.7|6583.7|6586.5|6585.5|6573.3|6572.3|4798
1633694400000|2021-10-08 12:00:00|6584.5|6583.5|6588.5|6587.5|6593.2|6592.2|6564.2|6563.2|8639
1633698000000|2021-10-08 13:00:00|6588.2|6587.2|6582.7|6581.7|6601.7|6600.7|6571.7|6570.7|10520
1633701600000|2021-10-08 14:00:00|6583|6582|6564.8|6563.8|6589|6588|6562.1|6561.1|8428
1633705200000|2021-10-08 15:00:00|6564.6|6563.6|6558.3|6556.3|6569.1|6568.1|6556.6|6554.6|9338
1633708800000|2021-10-08 16:00:00|6558.1|6556.1|6557.3|6555.3|6561.8|6559.8|6553.1|6551.1|1014
1633712400000|2021-10-08 17:00:00|6557.6|6555.6|6555.3|6553.3|6559.6|6557.6|6547.8|6545.8|614
1633716000000|2021-10-08 18:00:00|6555.6|6553.6|6556.1|6554.1|6562.8|6560.8|6553.6|6551.6|353
1633719600000|2021-10-08 19:00:00|6555.8|6553.8|6557.1|6555.1|6559.8|6557.8|6549.8|6547.8|903
1633723200000|2021-10-08 20:00:00|6557.5|6553.5|6560|6556|6562.7|6558.7|6551.5|6547.5|0
1633903200000|2021-10-10 22:00:00|6568.5|6564.5|6543.6|6539.6|6569.4|6565.4|6541.8|6537.8|0
1633906800000|2021-10-10 23:00:00|6543.7|6539.7|6528.3|6525.3|6548|6544|6517.1|6514.1|0
1633910400000|2021-10-11 00:00:00|6528.1|6525.1|6556.8|6553.8|6559.9|6556.9|6524.4|6521.4|0
1633914000000|2021-10-11 01:00:00|6557|6554|6567|6564|6580.6|6577.6|6556.9|6553.9|0
1633917600000|2021-10-11 02:00:00|6567.1|6564.1|6560.3|6557.3|6574|6571|6560.3|6557.3|0
1633921200000|2021-10-11 03:00:00|6560.4|6557.4|6567.9|6564.9|6571.9|6568.9|6556.4|6553.4|0
1633924800000|2021-10-11 04:00:00|6568|6565|6573.3|6570.3|6576.8|6573.8|6565.7|6562.7|0
1633928400000|2021-10-11 05:00:00|6573.4|6570.4|6574.9|6571.9|6578.6|6575.6|6569.9|6566.9|0
1633932000000|2021-10-11 06:00:00|6575.2|6572.2|6556.3|6554.3|6585.3|6583.3|6535.3|6533.3|4716
1633935600000|2021-10-11 07:00:00|6555.8|6554.8|6543.9|6542.9|6573.8|6572.8|6536.3|6535.3|10411
1633939200000|2021-10-11 08:00:00|6544.1|6543.1|6549.1|6548.1|6557.6|6556.6|6522.4|6521.4|17437
1633942800000|2021-10-11 09:00:00|6549.4|6548.4|6558.1|6557.1|6562.1|6561.1|6545.9|6544.9|14562
1633946400000|2021-10-11 10:00:00|6558.4|6557.4|6535.9|6534.9|6561.9|6560.9|6528.9|6527.9|17573
1633950000000|2021-10-11 11:00:00|6536.4|6535.4|6532.2|6531.2|6547.6|6546.6|6528.7|6527.7|2195
1633953600000|2021-10-11 12:00:00|6531.9|6530.9|6545.9|6544.9|6549.9|6548.9|6524.9|6523.9|8967
1633957200000|2021-10-11 13:00:00|6545.7|6544.7|6563.9|6562.9|6567.2|6566.2|6543.2|6542.2|8415
1633960800000|2021-10-11 14:00:00|6564.2|6563.2|6565|6564|6575.3|6574.3|6554.7|6553.7|7116
1633964400000|2021-10-11 15:00:00|6564.8|6563.8|6570.3|6568.3|6575.3|6573.3|6557.3|6556.3|34888
1633968000000|2021-10-11 16:00:00|6570|6568|6557.5|6555.5|6571.3|6569.3|6555.8|6553.8|1425
1633971600000|2021-10-11 17:00:00|6557.8|6555.8|6546.5|6544.5|6557.8|6555.8|6542|6540|533
1633975200000|2021-10-11 18:00:00|6546.3|6544.3|6549.5|6547.5|6554|6552|6542.8|6540.8|333
1633978800000|2021-10-11 19:00:00|6549.3|6547.3|6535.3|6533.3|6553.5|6551.5|6531.8|6529.8|990
1633982400000|2021-10-11 20:00:00|6534.2|6530.2|6530.1|6526.1|6534.8|6530.8|6525.6|6521.6|0
1633986000000|2021-10-11 21:00:00|6530.2|6526.2|6531.9|6527.9|6532.2|6528.2|6530|6526|0
1633989600000|2021-10-11 22:00:00|6532.1|6528.1|6524.5|6520.5|6534.4|6530.4|6522.9|6518.9|0
1633993200000|2021-10-11 23:00:00|6524.7|6520.7|6532|6529|6533.2|6530.2|6522.9|6518.9|0
1633996800000|2021-10-12 00:00:00|6532.1|6529.1|6509.9|6506.9|6536.7|6533.7|6504.2|6501.2|0
1634000400000|2021-10-12 01:00:00|6510|6507|6512.3|6509.3|6513.6|6510.6|6496.2|6493.2|0
1634004000000|2021-10-12 02:00:00|6512.4|6509.4|6519.8|6516.8|6521.1|6518.1|6509.6|6506.6|0
1634007600000|2021-10-12 03:00:00|6519.7|6516.7|6510|6507|6522.1|6519.1|6507.5|6504.5|0
1634011200000|2021-10-12 04:00:00|6510.1|6507.1|6518.9|6515.9|6521.2|6518.2|6510|6507|0
1634014800000|2021-10-12 05:00:00|6518.6|6515.6|6522.1|6519.1|6527.9|6524.9|6517.3|6514.3|0
1634018400000|2021-10-12 06:00:00|6522.4|6519.4|6501.3|6499.3|6522.4|6519.4|6484.3|6482.3|4508
1634022000000|2021-10-12 07:00:00|6501.5|6500.5|6521.1|6520.1|6528.9|6527.9|6487|6486|23889
1634025600000|2021-10-12 08:00:00|6520.9|6519.9|6533.6|6532.6|6534.9|6533.9|6500.9|6499.9|28658
1634029200000|2021-10-12 09:00:00|6533.9|6532.9|6542.9|6541.9|6548.1|6547.1|6531.6|6530.6|24207
1634032800000|2021-10-12 10:00:00|6543.1|6542.1|6545.4|6544.4|6547.6|6546.6|6533.4|6532.4|5203
1634036400000|2021-10-12 11:00:00|6544.9|6543.9|6532.2|6531.2|6546.4|6545.4|6530.2|6529.2|20117
1634040000000|2021-10-12 12:00:00|6532.4|6531.4|6536.4|6535.4|6548.2|6547.2|6528.7|6527.7|6205
1634043600000|2021-10-12 13:00:00|6536.7|6535.7|6525.9|6524.9|6541.7|6540.7|6516.4|6515.4|14940
1634047200000|2021-10-12 14:00:00|6526.2|6525.2|6528.6|6527.6|6542.4|6541.4|6520.4|6519.4|15944
1634050800000|2021-10-12 15:00:00|6528.9|6527.9|6559.9|6557.9|6560.4|6558.4|6528.9|6527.9|25321
1634054400000|2021-10-12 16:00:00|6560.1|6558.1|6551.1|6549.1|6567.1|6565.1|6548.9|6546.9|2056
1634058000000|2021-10-12 17:00:00|6550.9|6548.9|6554.6|6552.6|6559.4|6557.4|6548.1|6546.1|610
1634061600000|2021-10-12 18:00:00|6554.1|6552.1|6552.6|6550.6|6565.4|6563.4|6552.4|6550.4|557
1634065200000|2021-10-12 19:00:00|6552.9|6550.9|6546.9|6544.9|6554.1|6552.1|6541.9|6539.9|1075
1634068800000|2021-10-12 20:00:00|6548.3|6544.3|6535.8|6531.8|6548.3|6544.3|6531.3|6527.3|0
1634072400000|2021-10-12 21:00:00|6536.1|6532.1|6536.6|6532.6|6538.8|6534.8|6535|6531|0
1634076000000|2021-10-12 22:00:00|6536.2|6532.2|6543.4|6539.4|6545.6|6541.6|6536.2|6532.2|0
1634079600000|2021-10-12 23:00:00|6543.1|6539.1|6539.2|6536.2|6546.1|6542.1|6537.7|6534.7|0
1634083200000|2021-10-13 00:00:00|6539|6536|6556.8|6553.8|6560.6|6557.6|6538.9|6535.9|0
1634086800000|2021-10-13 01:00:00|6557|6554|6546.6|6543.6|6557.7|6554.7|6539.1|6536.1|0
1634090400000|2021-10-13 02:00:00|6546.7|6543.7|6547.4|6544.4|6550.5|6547.5|6541.7|6538.7|0
1634094000000|2021-10-13 03:00:00|6547.5|6544.5|6554.2|6551.2|6556.6|6553.6|6547.5|6544.5|0
1634097600000|2021-10-13 04:00:00|6554.6|6551.6|6562.6|6559.6|6563.1|6560.1|6554.6|6551.6|0
1634101200000|2021-10-13 05:00:00|6562.7|6559.7|6554.8|6551.8|6565.2|6562.2|6550.9|6547.9|0
1634104800000|2021-10-13 06:00:00|6554.7|6551.7|6540.4|6538.4|6554.7|6551.7|6534.4|6532.4|2046
1634108400000|2021-10-13 07:00:00|6539.9|6538.9|6537.7|6536.7|6540.4|6539.4|6509.6|6508.6|25418
1634112000000|2021-10-13 08:00:00|6537.9|6536.9|6561.4|6560.4|6568.9|6567.9|6532.4|6531.4|14151
1634115600000|2021-10-13 09:00:00|6561.7|6560.7|6566.9|6565.9|6570.2|6569.2|6554.4|6553.4|8300
1634119200000|2021-10-13 10:00:00|6567.2|6566.2|6564.4|6563.4|6574.9|6573.9|6561.4|6560.4|11738
1634122800000|2021-10-13 11:00:00|6564.7|6563.7|6566.1|6565.1|6568.6|6567.6|6556.7|6555.7|9034
1634126400000|2021-10-13 12:00:00|6566.3|6565.3|6567.3|6566.3|6580.1|6579.1|6564.6|6563.6|7223
1634130000000|2021-10-13 13:00:00|6567.6|6566.6|6582.6|6581.6|6597.8|6596.8|6566.8|6565.8|12466
1634133600000|2021-10-13 14:00:00|6582.8|6581.8|6593.1|6592.1|6594.3|6593.3|6570.3|6569.3|18640
1634137200000|2021-10-13 15:00:00|6593.3|6592.3|6618.6|6616.6|6619.1|6617.1|6593.3|6592.1|14382
1634140800000|2021-10-13 16:00:00|6618.8|6616.8|6614.1|6612.1|6620.6|6618.6|6611.3|6609.3|3205
1634144400000|2021-10-13 17:00:00|6614.3|6612.3|6617.1|6615.1|6624.6|6622.6|6613.3|6611.3|1394
1634148000000|2021-10-13 18:00:00|6617.3|6615.3|6615.3|6613.3|6627.6|6625.6|6611.6|6609.6|633
1634151600000|2021-10-13 19:00:00|6614.8|6612.8|6613.1|6611.1|6619.1|6617.1|6609.6|6607.6|879
1634155200000|2021-10-13 20:00:00|6616.3|6612.3|6616.3|6612.3|6618.8|6614.8|6612.4|6608.4|1
1634158800000|2021-10-13 21:00:00|6616|6612|6616.4|6612.4|6616.7|6612.7|6615.5|6611.5|0
1634162400000|2021-10-13 22:00:00|6616.3|6612.3|6625|6621|6628.3|6624.3|6615.4|6611.4|0
1634166000000|2021-10-13 23:00:00|6624.9|6620.9|6626.9|6623.9|6629.5|6626.5|6622.6|6619.5|0
1634169600000|2021-10-14 00:00:00|6626.8|6623.8|6634.7|6631.7|6642.4|6639.4|6626.1|6623.1|0
1634173200000|2021-10-14 01:00:00|6634.6|6631.6|6629.4|6626.4|6637.8|6634.8|6629.1|6626.1|0
1634176800000|2021-10-14 02:00:00|6629.3|6626.3|6634.3|6631.3|6635.6|6632.6|6629|6626|0
1634180400000|2021-10-14 03:00:00|6634.7|6631.7|6635.9|6632.9|6641|6638|6632.3|6629.3|0
1634184000000|2021-10-14 04:00:00|6636|6633|6636.8|6633.8|6637.2|6634.2|6633|6630|0
1634187600000|2021-10-14 05:00:00|6636.5|6633.5|6638.3|6635.3|6639.9|6636.9|6630.7|6627.7|0
1634191200000|2021-10-14 06:00:00|6638.5|6635.5|6654.1|6652.1|6656.3|6654.3|6628.6|6626.6|2790
1634194800000|2021-10-14 07:00:00|6653.3|6652.3|6634.3|6633.3|6653.8|6652.8|6618.8|6617.8|11456
1634198400000|2021-10-14 08:00:00|6634.6|6633.6|6645.9|6644.9|6651.6|6650.6|6634.1|6633.1|4421
1634202000000|2021-10-14 09:00:00|6646.1|6645.1|6652.6|6651.6|6656.4|6655.4|6642.6|6641.6|3422
1634205600000|2021-10-14 10:00:00|6652.9|6651.9|6656.9|6655.9|6660.4|6659.4|6647.1|6646.1|1760
1634209200000|2021-10-14 11:00:00|6657.1|6656.1|6663.8|6662.8|6665.6|6664.6|6652.9|6651.9|1845
1634212800000|2021-10-14 12:00:00|6664.1|6663.1|6673.3|6672.3|6674.6|6673.6|6663.1|6662.1|3502
1634216400000|2021-10-14 13:00:00|6673.6|6672.6|6686.1|6685.1|6689.6|6688.6|6673.6|6672.6|4711
1634220000000|2021-10-14 14:00:00|6686.6|6685.6|6684.7|6683.7|6693.2|6692.2|6682.2|6681.2|7114
1634223600000|2021-10-14 15:00:00|6684.4|6683.4|6694.4|6692.4|6695.2|6693.2|6681.7|6680.7|14075
1634227200000|2021-10-14 16:00:00|6694.2|6692.2|6695.9|6693.9|6696.4|6694.4|6692.2|6690.2|1250
1634230800000|2021-10-14 17:00:00|6695.7|6693.7|6695.7|6693.7|6696.9|6694.9|6688.9|6686.9|537
1634234400000|2021-10-14 18:00:00|6695.4|6693.4|6699.4|6697.4|6700.7|6698.7|6693.7|6691.7|5521
1634238000000|2021-10-14 19:00:00|6699.2|6697.2|6699.4|6697.4|6700.9|6698.9|6692.2|6690.2|649
1634241600000|2021-10-14 20:00:00|6700.3|6696.3|6711.4|6707.4|6713.7|6709.7|6696.9|6692.9|0
1634245200000|2021-10-14 21:00:00|6711.2|6707.2|6709.9|6705.9|6711.2|6707.2|6709.3|6705.3|0
1634248800000|2021-10-14 22:00:00|6709.5|6705.5|6712|6708|6713.5|6709.5|6705.8|6701.8|0
1634252400000|2021-10-14 23:00:00|6712.1|6708.1|6711.9|6708.9|6714.1|6711.1|6710.9|6707.2|0
1634256000000|2021-10-15 00:00:00|6711.8|6708.8|6704.3|6701.3|6711.9|6708.9|6696|6693|0
1634259600000|2021-10-15 01:00:00|6704.2|6701.2|6710.2|6707.2|6710.7|6707.7|6692.1|6689.1|0
1634263200000|2021-10-15 02:00:00|6710.3|6707.3|6715.9|6712.9|6721.6|6718.6|6706.6|6703.6|0
1634266800000|2021-10-15 03:00:00|6716|6713|6717.3|6714.3|6717.8|6714.8|6712.9|6709.9|0
1634270400000|2021-10-15 04:00:00|6717.5|6714.5|6719.2|6716.2|6721.1|6718.1|6714.6|6711.6|0
1634274000000|2021-10-15 05:00:00|6719.4|6716.4|6721.3|6718.3|6722.7|6719.7|6716.3|6713.3|0
1634277600000|2021-10-15 06:00:00|6721.7|6718.7|6715.7|6713.7|6725.7|6723.7|6706.7|6704.7|2566
1634281200000|2021-10-15 07:00:00|6715.4|6714.4|6708.7|6707.7|6727.9|6726.9|6703.2|6702.2|10581
1634284800000|2021-10-15 08:00:00|6709|6708|6711.7|6710.7|6719.5|6718.5|6707.5|6706.5|3599
1634288400000|2021-10-15 09:00:00|6712|6711|6717.7|6716.7|6722.5|6721.5|6705|6704|3669
1634292000000|2021-10-15 10:00:00|6717.5|6716.5|6709.2|6708.2|6719.5|6718.5|6708.2|6707.2|5001
1634295600000|2021-10-15 11:00:00|6709.5|6708.5|6710.9|6709.9|6720.5|6719.5|6707.7|6706.7|3414
1634299200000|2021-10-15 12:00:00|6711.1|6710.1|6722.1|6721.1|6725.9|6724.9|6708.6|6707.6|2794
1634302800000|2021-10-15 13:00:00|6721.9|6720.9|6745.6|6744.6|6745.9|6744.9|6717.9|6716.9|8468
1634306400000|2021-10-15 14:00:00|6746.1|6745.1|6733.3|6732.3|6746.1|6745.1|6721.3|6720.3|5642
1634310000000|2021-10-15 15:00:00|6733.5|6732.5|6727.5|6725.5|6736|6735|6725.3|6723.3|7628
1634313600000|2021-10-15 16:00:00|6727.8|6725.8|6735.8|6733.8|6735.8|6733.8|6727.3|6725.3|853
1634317200000|2021-10-15 17:00:00|6736|6734|6737.5|6735.5|6738.8|6736.8|6732.8|6730.8|595
1634320800000|2021-10-15 18:00:00|6737.8|6735.8|6741.3|6739.3|6744|6742|6737.5|6735.5|431
1634324400000|2021-10-15 19:00:00|6741|6739|6743.3|6741.3|6743.3|6741.3|6734.3|6732.3|651
1634328000000|2021-10-15 20:00:00|6740.4|6736.4|6747.8|6743.8|6748.2|6744.2|6739|6735|0
1634508000000|2021-10-17 22:00:00|6753.3|6749.3|6736.6|6732.6|6753.8|6749.8|6732.6|6728.6|0
1634511600000|2021-10-17 23:00:00|6736.7|6732.7|6727.1|6724.1|6738.6|6735.1|6726.7|6723.7|0
1634515200000|2021-10-18 00:00:00|6727.2|6724.2|6732.5|6729.5|6740.5|6737.5|6722.5|6719.5|0
1634518800000|2021-10-18 01:00:00|6732.4|6729.4|6731.6|6728.6|6735|6732|6722.2|6719.2|0
1634522400000|2021-10-18 02:00:00|6731.5|6728.5|6736|6733|6736.6|6733.6|6728.5|6725.5|0
1634526000000|2021-10-18 03:00:00|6736.1|6733.1|6734.1|6731.1|6737.3|6734.3|6733.4|6730.4|0
1634529600000|2021-10-18 04:00:00|6734|6731|6728.2|6725.2|6734.2|6731.2|6728.2|6725.2|0
1634533200000|2021-10-18 05:00:00|6728.3|6725.3|6728.8|6725.8|6733.4|6730.4|6727.4|6724.4|0
1634536800000|2021-10-18 06:00:00|6728.9|6725.9|6703.3|6701.3|6728.9|6725.9|6698.3|6696.3|2574
1634540400000|2021-10-18 07:00:00|6702.8|6701.8|6664.2|6663.2|6707.5|6706.5|6657.2|6656.2|10902
1634544000000|2021-10-18 08:00:00|6664.5|6663.5|6677.2|6676.2|6682.5|6681.5|6660.2|6659.2|3492
1634547600000|2021-10-18 09:00:00|6677.5|6676.5|6673.5|6672.5|6680.5|6679.5|6667.5|6666.5|2134
1634551200000|2021-10-18 10:00:00|6673.2|6672.2|6667|6666|6676|6675|6657|6656|2748
1634554800000|2021-10-18 11:00:00|6667.2|6666.2|6670|6669|6680.7|6679.7|6666.5|6665.5|2760
1634558400000|2021-10-18 12:00:00|6669.7|6668.7|6651|6650|6670|6669|6649.5|6648.5|5631
1634562000000|2021-10-18 13:00:00|6650.7|6649.7|6661.5|6660.5|6665.7|6664.7|6641.7|6640.7|5823
1634565600000|2021-10-18 14:00:00|6662|6661|6668.5|6667.5|6671.8|6670.8|6654.3|6653.3|4676
1634569200000|2021-10-18 15:00:00|6668.8|6667.8|6679.5|6677.5|6682.8|6681.8|6666.8|6665.8|9533
1634572800000|2021-10-18 16:00:00|6679.3|6677.3|6669.3|6667.3|6680.5|6678.5|6668.3|6666.3|1076
1634576400000|2021-10-18 17:00:00|6669|6667|6670.3|6668.3|6672|6670|6668.3|6666.3|291
1634580000000|2021-10-18 18:00:00|6670|6668|6675|6673|6676.3|6674.3|6667.8|6665.8|261
1634583600000|2021-10-18 19:00:00|6675.3|6673.3|6677.3|6675.3|6679.3|6677.3|6672.3|6670.3|633
1634587200000|2021-10-18 20:00:00|6678|6674|6674.9|6670.9|6678|6674|6673.5|6669.5|0
1634590800000|2021-10-18 21:00:00|6674.8|6670.8|6675.9|6671.9|6676.1|6672.1|6674.8|6670.8|0
1634594400000|2021-10-18 22:00:00|6674.9|6670.9|6669.3|6665.3|6676.4|6672.4|6668.9|6664.9|0
1634598000000|2021-10-18 23:00:00|6669.4|6665.4|6675.1|6672.1|6676.4|6673.4|6667.4|6663.9|0
1634601600000|2021-10-19 00:00:00|6675.2|6672.2|6681.8|6678.8|6690.6|6687.6|6674.7|6671.7|0
1634605200000|2021-10-19 01:00:00|6682.2|6679.2|6687.9|6684.9|6690.2|6687.2|6674.1|6671.1|0
1634608800000|2021-10-19 02:00:00|6688.2|6685.2|6686.7|6683.7|6690.1|6687.1|6684|6681|0
1634612400000|2021-10-19 03:00:00|6686.6|6683.6|6688.9|6685.9|6691.2|6688.2|6684.6|6681.6|0
1634616000000|2021-10-19 04:00:00|6688.8|6685.8|6687|6684|6689.6|6686.6|6683.9|6680.9|0
1634619600000|2021-10-19 05:00:00|6686.7|6683.7|6689.1|6686.1|6692.7|6689.7|6682.6|6679.6|0
1634623200000|2021-10-19 06:00:00|6689.2|6686.2|6693.3|6691.3|6698|6696|6679.8|6677.8|3163
1634626800000|2021-10-19 07:00:00|6692.8|6691.8|6670.9|6669.9|6692.8|6691.8|6661.3|6660.3|14243
1634630400000|2021-10-19 08:00:00|6670.6|6669.6|6673.1|6672.1|6687.6|6686.6|6667.6|6666.6|2857
1634634000000|2021-10-19 09:00:00|6672.9|6671.9|6668.9|6667.9|6676.6|6675.6|6667.9|6666.9|1680
1634637600000|2021-10-19 10:00:00|6669.1|6668.1|6677.9|6676.9|6683.9|6682.9|6668.9|6667.9|1572
1634641200000|2021-10-19 11:00:00|6678.4|6677.4|6676.6|6675.6|6680.9|6679.9|6672.6|6671.6|1850
1634644800000|2021-10-19 12:00:00|6676.3|6675.3|6661.1|6660.1|6676.6|6675.6|6661.1|6660.1|1917
1634648400000|2021-10-19 13:00:00|6660.8|6659.8|6659.3|6658.3|6669.8|6668.8|6653.8|6652.8|7611
1634652000000|2021-10-19 14:00:00|6659.1|6658.1|6664.8|6663.8|6665|6664|6650.8|6649.8|4611
1634655600000|2021-10-19 15:00:00|6665|6664|6664.5|6662.5|6676.3|6674.3|6661.8|6659.8|8408
1634659200000|2021-10-19 16:00:00|6664.8|6662.8|6665|6663|6665.8|6663.8|6660.3|6658.3|578
1634662800000|2021-10-19 17:00:00|6665.3|6663.3|6662|6660|6665.5|6663.5|6659.5|6657.5|358
1634666400000|2021-10-19 18:00:00|6661.8|6659.8|6656.5|6654.5|6662|6660|6651.3|6649.3|363
1634670000000|2021-10-19 19:00:00|6656.3|6654.3|6660.8|6658.8|6662.5|6660.5|6654.5|6652.5|695
1634673600000|2021-10-19 20:00:00|6660.1|6656.1|6667.5|6663.5|6671.3|6667.3|6660.1|6656.1|0
1634677200000|2021-10-19 21:00:00|6667.2|6663.2|6667.2|6663.2|6667.5|6663.5|6666.4|6662.4|0
1634680800000|2021-10-19 22:00:00|6667.3|6663.3|6663.9|6659.9|6668.1|6664.1|6662|6658|0
1634684400000|2021-10-19 23:00:00|6663.8|6659.8|6668|6665|6670.3|6667.3|6662.8|6658.8|0
1634688000000|2021-10-20 00:00:00|6668.1|6665.1|6662.2|6659.2|6669.4|6666.4|6658.8|6655.8|0
1634691600000|2021-10-20 01:00:00|6662.3|6659.3|6661.3|6658.3|6666.1|6663.1|6655.3|6652.3|0
1634695200000|2021-10-20 02:00:00|6661.2|6658.2|6656.3|6653.3|6662|6659|6652.9|6649.9|0
1634698800000|2021-10-20 03:00:00|6656.5|6653.5|6662.4|6659.4|6663.1|6660.1|6655.1|6652.1|0
1634702400000|2021-10-20 04:00:00|6662.5|6659.5|6659.2|6656.2|6662.8|6659.8|6658.2|6655.2|0
1634706000000|2021-10-20 05:00:00|6658.9|6655.9|6657.2|6654.2|6658.9|6655.9|6651.2|6648.2|0
1634709600000|2021-10-20 06:00:00|6658.4|6655.4|6649.8|6647.8|6664.5|6662.5|6637.3|6635.3|2949
1634713200000|2021-10-20 07:00:00|6649.3|6648.3|6658.1|6657.1|6673|6672|6637.3|6636.3|7950
1634716800000|2021-10-20 08:00:00|6658.3|6657.3|6663.3|6662.3|6667.1|6666.1|6654.1|6653.1|2106
1634720400000|2021-10-20 09:00:00|6663.1|6662.1|6663.1|6662.1|6663.6|6662.6|6651.6|6650.6|1990
1634724000000|2021-10-20 10:00:00|6663.3|6662.3|6665.3|6664.3|6667.6|6666.6|6658.1|6657.1|1359
1634727600000|2021-10-20 11:00:00|6665.1|6664.1|6665.5|6664.5|6676.6|6675.6|6663.2|6662.2|1895
1634731200000|2021-10-20 12:00:00|6665.7|6664.7|6667|6666|6677|6676|6665.7|6664.7|1765
1634734800000|2021-10-20 13:00:00|6667.2|6666.2|6677.5|6676.5|6689.5|6688.5|6665|6664|4656
1634738400000|2021-10-20 14:00:00|6677.2|6676.2|6708.1|6707.1|6716.9|6715.9|6676.5|6675.5|4579
1634742000000|2021-10-20 15:00:00|6708.6|6707.6|6711.6|6709.6|6713.9|6712.9|6705.9|6703.9|6830
1634745600000|2021-10-20 16:00:00|6711.9|6709.9|6711.6|6709.6|6713.4|6711.4|6709.4|6707.4|651
1634749200000|2021-10-20 17:00:00|6711.9|6709.9|6708.6|6706.6|6712.4|6710.4|6702.9|6700.9|348
1634752800000|2021-10-20 18:00:00|6708.4|6706.4|6710.6|6708.6|6712.1|6710.1|6708.1|6706.1|324
1634756400000|2021-10-20 19:00:00|6710.9|6708.9|6709.6|6707.6|6713.9|6711.9|6705.6|6703.6|569
1634760000000|2021-10-20 20:00:00|6712.8|6708.8|6707.4|6703.4|6716.8|6712.8|6705.4|6701.4|0
1634763600000|2021-10-20 21:00:00|6707.5|6703.5|6707.3|6703.3|6707.8|6703.8|6707.1|6703.1|0
1634767200000|2021-10-20 22:00:00|6707.4|6703.4|6706.4|6702.4|6710.1|6706.1|6704.5|6700.5|0
1634770800000|2021-10-20 23:00:00|6706.7|6702.7|6700|6697|6708.6|6704.6|6699.9|6696.9|0
1634774400000|2021-10-21 00:00:00|6700.3|6697.3|6705.8|6702.8|6706.5|6703.5|6695.6|6692.6|0
1634778000000|2021-10-21 01:00:00|6705.9|6702.9|6712.5|6709.5|6713.6|6710.6|6700.3|6697.3|0
1634781600000|2021-10-21 02:00:00|6712.4|6709.4|6712|6709|6714.3|6711.3|6709.4|6706.4|0
1634785200000|2021-10-21 03:00:00|6712.2|6709.2|6702.7|6699.7|6713.2|6710.2|6702.4|6699.4|0
1634788800000|2021-10-21 04:00:00|6702.4|6699.4|6697.6|6694.6|6704.3|6701.3|6691.3|6688.3|0
1634792400000|2021-10-21 05:00:00|6697.2|6694.2|6684.7|6681.7|6697.6|6694.6|6679.4|6676.4|0
1634796000000|2021-10-21 06:00:00|6684.9|6681.9|6685.4|6683.4|6697.6|6695.6|6681.6|6679.5|2525
1634799600000|2021-10-21 07:00:00|6684.9|6683.9|6688.6|6687.6|6695.4|6694.4|6658.4|6657.4|8630
1634803200000|2021-10-21 08:00:00|6688.8|6687.8|6677.8|6676.8|6689.1|6688.1|6674.1|6673.1|2306
1634806800000|2021-10-21 09:00:00|6678.1|6677.1|6691.6|6690.6|6692.3|6691.3|6673.3|6672.3|2588
1634810400000|2021-10-21 10:00:00|6691.3|6690.3|6678.8|6677.8|6695.6|6694.6|6676.6|6675.6|1405
1634814000000|2021-10-21 11:00:00|6678.6|6677.6|6678.8|6677.8|6683.1|6682.1|6676.6|6675.6|1442
1634817600000|2021-10-21 12:00:00|6679|6678|6685.8|6684.8|6691|6690|6677.5|6676.5|2065
1634821200000|2021-10-21 13:00:00|6685.5|6684.5|6687.3|6686.3|6691.5|6690.5|6681.8|6680.8|2809
1634824800000|2021-10-21 14:00:00|6687.5|6686.5|6696.1|6695.1|6699.9|6698.9|6684.3|6683.3|2498
1634828400000|2021-10-21 15:00:00|6696.4|6695.4|6693|6691|6699.9|6698.9|6683.4|6681.8|7956
1634832000000|2021-10-21 16:00:00|6693.3|6691.3|6703.5|6701.5|6705.8|6703.8|6693.3|6691.3|2128
1634835600000|2021-10-21 17:00:00|6703.3|6701.3|6702|6700|6708.3|6706.3|6701|6699|482
1634839200000|2021-10-21 18:00:00|6702.3|6700.3|6709.8|6707.8|6710|6708|6701.8|6699.8|443
1634842800000|2021-10-21 19:00:00|6710.3|6708.3|6717.8|6715.8|6718.3|6716.3|6709.8|6707.8|1342
1634846400000|2021-10-21 20:00:00|6717.6|6713.6|6702.5|6698.5|6717.7|6713.7|6698.3|6694.3|0
1634850000000|2021-10-21 21:00:00|6702.3|6698.3|6706.9|6702.9|6707.8|6703.8|6702|6698|0
1634853600000|2021-10-21 22:00:00|6706.8|6702.8|6705.2|6701.2|6707.6|6703.6|6700.8|6696.8|0
1634857200000|2021-10-21 23:00:00|6705.1|6701.1|6703.9|6700.9|6708|6704|6701.7|6698.6|0
1634860800000|2021-10-22 00:00:00|6704.3|6701.3|6721.7|6718.7|6722.1|6719.1|6703.5|6700.5|0
1634864400000|2021-10-22 01:00:00|6721.5|6718.5|6726.1|6723.1|6728|6725|6717.5|6714.5|0
1634868000000|2021-10-22 02:00:00|6726|6723|6724|6721|6726.9|6723.9|6720.6|6717.6|0
1634871600000|2021-10-22 03:00:00|6724.1|6721.1|6729|6726|6729.9|6726.9|6723.2|6720.2|0
1634875200000|2021-10-22 04:00:00|6728.7|6725.7|6726.8|6723.8|6729|6726|6720.6|6717.6|0
1634878800000|2021-10-22 05:00:00|6726.9|6723.9|6722|6719|6729|6726|6719|6716|0
1634882400000|2021-10-22 06:00:00|6721.7|6718.7|6730.3|6728.3|6733|6731|6718.5|6716.5|2459
1634886000000|2021-10-22 07:00:00|6729.8|6728.8|6744.2|6743.2|6766.8|6765.8|6715.8|6714.8|10682
1634889600000|2021-10-22 08:00:00|6744.4|6743.4|6756.4|6755.4|6766.7|6765.7|6733.9|6732.9|4695
1634893200000|2021-10-22 09:00:00|6756.7|6755.7|6753.4|6752.4|6762.7|6761.7|6749.2|6748.2|3834
1634896800000|2021-10-22 10:00:00|6753.7|6752.7|6755.2|6754.2|6760.2|6759.2|6744.9|6743.9|1934
1634900400000|2021-10-22 11:00:00|6755.4|6754.4|6754.4|6753.4|6764.2|6763.2|6753.1|6752.1|1359
1634904000000|2021-10-22 12:00:00|6754.6|6753.6|6747.9|6746.9|6755.4|6754.4|6740.1|6739.1|2403
1634907600000|2021-10-22 13:00:00|6747.4|6746.4|6758.4|6757.4|6760.4|6759.4|6739.9|6738.9|3913
1634911200000|2021-10-22 14:00:00|6758.1|6757.1|6749.7|6748.7|6760.2|6759.2|6749.4|6748.4|3633
1634914800000|2021-10-22 15:00:00|6749.9|6748.9|6735.7|6733.7|6754.7|6753.7|6728.9|6726.9|10191
1634918400000|2021-10-22 16:00:00|6735.4|6733.4|6746.7|6744.7|6751.7|6749.7|6729.9|6727.9|1392
1634922000000|2021-10-22 17:00:00|6746.9|6744.9|6747.2|6745.2|6752.2|6750.2|6745.4|6743.4|355
1634925600000|2021-10-22 18:00:00|6747.4|6745.4|6748.9|6746.9|6759.2|6757.2|6746.4|6744.4|437
1634929200000|2021-10-22 19:00:00|6749.2|6747.2|6749.9|6747.9|6754.2|6752.2|6744.2|6742.2|854
1634932800000|2021-10-22 20:00:00|6754.4|6750.4|6742.4|6738.4|6754.6|6750.6|6741.5|6737.5|0
1635112800000|2021-10-24 22:00:00|6738.5|6734.5|6741.3|6737.3|6748.2|6744.2|6737.3|6733.3|0
1635116400000|2021-10-24 23:00:00|6741.4|6737.4|6737.6|6734.6|6744|6740.5|6733.1|6730.1|0
1635120000000|2021-10-25 00:00:00|6737.9|6734.9|6752.2|6749.2|6755.7|6752.7|6737.6|6734.6|0
1635123600000|2021-10-25 01:00:00|6752.2|6749.2|6749.3|6746.3|6755.6|6752.6|6742.8|6739.8|0
1635127200000|2021-10-25 02:00:00|6749.4|6746.4|6753|6750|6753.4|6750.4|6744.3|6741.3|0
1635130800000|2021-10-25 03:00:00|6753.1|6750.1|6757.1|6754.1|6762.2|6759.2|6752.2|6749.2|0
1635134400000|2021-10-25 04:00:00|6757.2|6754.2|6758.7|6755.7|6759|6756|6754.1|6751.1|0
1635138000000|2021-10-25 05:00:00|6758.5|6755.5|6761.9|6758.9|6763.3|6760.3|6754.8|6751.8|0
1635141600000|2021-10-25 06:00:00|6761.6|6758.6|6749.7|6747.7|6761.6|6758.6|6746.2|6744.2|1026
1635145200000|2021-10-25 07:00:00|6749.2|6748.2|6727.4|6726.4|6754.9|6753.9|6720.9|6719.9|5912
1635148800000|2021-10-25 08:00:00|6727.6|6726.6|6725.4|6724.4|6737.9|6736.9|6723.4|6722.4|2532
1635152400000|2021-10-25 09:00:00|6725.6|6724.6|6728.4|6727.4|6732.9|6731.9|6724.4|6723.4|1624
1635156000000|2021-10-25 10:00:00|6728.6|6727.6|6725.4|6724.4|6738.4|6737.4|6724.4|6723.4|2267
1635159600000|2021-10-25 11:00:00|6725.6|6724.6|6723.3|6722.3|6725.9|6724.9|6717.6|6716.6|2793
1635163200000|2021-10-25 12:00:00|6723.6|6722.6|6720.6|6719.6|6731.3|6730.3|6719.1|6718.1|1701
1635166800000|2021-10-25 13:00:00|6720.8|6719.8|6719.8|6718.8|6728.1|6727.1|6706.6|6705.6|6029
1635170400000|2021-10-25 14:00:00|6719.6|6718.6|6716.3|6715.3|6722.6|6721.6|6709.8|6708.8|4109
1635174000000|2021-10-25 15:00:00|6716|6715|6716.3|6714.3|6727|6726|6711.8|6709.8|7385
1635177600000|2021-10-25 16:00:00|6716.5|6714.5|6721.3|6719.3|6723.8|6721.8|6715.5|6713.5|575
1635181200000|2021-10-25 17:00:00|6721.5|6719.5|6722.3|6720.3|6726|6724|6719.3|6717.3|366
1635184800000|2021-10-25 18:00:00|6721.5|6719.5|6719|6717|6724.3|6722.3|6716.3|6714.3|602
1635188400000|2021-10-25 19:00:00|6719.5|6717.5|6715.5|6713.5|6721.8|6719.8|6715|6713|992
1635192000000|2021-10-25 20:00:00|6718.8|6716.8|6728.1|6724.1|6729.4|6725.4|6710.5|6706.5|0
1635195600000|2021-10-25 21:00:00|6728.4|6724.4|6728.1|6724.1|6728.5|6724.5|6727.2|6723.2|0
1635199200000|2021-10-25 22:00:00|6728.7|6724.7|6725.3|6721.3|6729.4|6725.4|6723.6|6719.6|0
1635202800000|2021-10-25 23:00:00|6725.5|6721.5|6728.2|6725.2|6730.4|6727.4|6724.8|6720.8|0
1635206400000|2021-10-26 00:00:00|6728.3|6725.3|6732.7|6729.7|6734.9|6731.9|6725.8|6722.8|0
1635210000000|2021-10-26 01:00:00|6732.9|6729.9|6731|6728|6740.1|6737.1|6730.6|6727.6|0
1635213600000|2021-10-26 02:00:00|6730.8|6727.8|6736.7|6733.7|6737.5|6734.5|6729|6726|0
1635217200000|2021-10-26 03:00:00|6736.6|6733.6|6729.5|6726.5|6737.1|6734.1|6728.7|6725.7|0
1635220800000|2021-10-26 04:00:00|6729.1|6726.1|6726.1|6723.1|6729.6|6726.6|6726.1|6723.1|0
1635224400000|2021-10-26 05:00:00|6726.2|6723.2|6724.6|6721.6|6729.9|6726.9|6723.8|6720.8|0
1635228000000|2021-10-26 06:00:00|6724.8|6721.8|6731.8|6729.8|6739.8|6737.8|6721|6719|1189
1635231600000|2021-10-26 07:00:00|6731|6730|6752.3|6751.3|6755.8|6754.8|6710.8|6709.8|6980
1635235200000|2021-10-26 08:00:00|6752.5|6751.5|6762.8|6761.8|6772.3|6771.3|6751.3|6750.3|4060
1635238800000|2021-10-26 09:00:00|6763|6762|6753.8|6752.8|6763.3|6762.3|6744.3|6743.3|4091
1635242400000|2021-10-26 10:00:00|6753.5|6752.5|6758.5|6757.5|6759.5|6758.5|6749.8|6748.8|2960
1635246000000|2021-10-26 11:00:00|6759.3|6758.3|6758|6757|6762|6761|6754.8|6753.8|3088
1635249600000|2021-10-26 12:00:00|6757.7|6756.7|6764.7|6763.7|6764.7|6763.7|6755|6754|1388
1635253200000|2021-10-26 13:00:00|6764.5|6763.5|6764|6763|6769.5|6768.5|6759|6758|3268
1635256800000|2021-10-26 14:00:00|6763.7|6762.7|6773.6|6772.6|6775.4|6774.4|6763|6762|3333
1635260400000|2021-10-26 15:00:00|6773.4|6772.4|6762.9|6760.9|6777.9|6776.4|6761.9|6759.9|8568
1635264000000|2021-10-26 16:00:00|6763.1|6761.1|6758.1|6756.1|6764.1|6762.1|6749.9|6747.9|984
1635267600000|2021-10-26 17:00:00|6757.6|6755.6|6757.1|6755.1|6760.1|6758.1|6750.6|6748.6|355
1635271200000|2021-10-26 18:00:00|6756.9|6754.9|6764.4|6762.4|6764.4|6762.4|6756.1|6754.1|336
1635274800000|2021-10-26 19:00:00|6764.1|6762.1|6760.6|6758.6|6767.1|6765.1|6752.4|6750.4|656
1635278400000|2021-10-26 20:00:00|6758|6754|6758.2|6754.2|6763.7|6759.7|6757.5|6753.5|0
1635282000000|2021-10-26 21:00:00|6758.7|6754.7|6758.7|6754.7|6759.8|6755.8|6757.6|6753.6|0
1635285600000|2021-10-26 22:00:00|6759|6755|6767.7|6763.7|6769.8|6765.8|6758.9|6754.9|0
1635289200000|2021-10-26 23:00:00|6767.6|6763.6|6765.7|6762.7|6771|6768|6761.6|6758.6|0
1635292800000|2021-10-27 00:00:00|6765.8|6762.8|6755.6|6752.6|6768.8|6765.8|6753.4|6750.4|0
1635296400000|2021-10-27 01:00:00|6755.8|6752.8|6747.3|6744.3|6757.3|6754.3|6746.4|6743.4|0
1635300000000|2021-10-27 02:00:00|6747.6|6744.6|6753.4|6750.4|6755|6752|6747.6|6744.6|0
1635303600000|2021-10-27 03:00:00|6753.5|6750.5|6750.7|6747.7|6755.9|6752.9|6750.5|6747.5|0
1635307200000|2021-10-27 04:00:00|6750.8|6747.8|6753.1|6750.1|6753.1|6750.1|6748.9|6745.9|0
1635310800000|2021-10-27 05:00:00|6753.2|6750.2|6763.9|6760.9|6766.4|6763.4|6753.2|6750.2|0
1635314400000|2021-10-27 06:00:00|6764.1|6761.1|6757.9|6755.9|6767.6|6765.6|6747.9|6745.9|1603
1635318000000|2021-10-27 07:00:00|6757.4|6756.4|6768|6767|6772.4|6771.4|6753.9|6752.9|6126
1635321600000|2021-10-27 08:00:00|6767.7|6766.7|6744|6743|6771.7|6770.7|6742.5|6741.5|4162
1635325200000|2021-10-27 09:00:00|6743.7|6742.7|6744|6743|6746|6745|6734.5|6733.5|5171
1635328800000|2021-10-27 10:00:00|6743.7|6742.7|6737.2|6736.2|6751.7|6750.7|6731|6730|2694
1635332400000|2021-10-27 11:00:00|6736.7|6735.7|6746.6|6745.6|6753.2|6752.2|6736.5|6735.5|1832
1635336000000|2021-10-27 12:00:00|6746.4|6745.4|6752.1|6751.1|6752.9|6751.9|6739.9|6738.9|1918
1635339600000|2021-10-27 13:00:00|6752.4|6751.4|6758.1|6757.1|6760.6|6759.6|6744.6|6743.6|3146
1635343200000|2021-10-27 14:00:00|6758.9|6757.9|6749.8|6748.8|6761.6|6760.6|6745.3|6744.3|3728
1635346800000|2021-10-27 15:00:00|6749.6|6748.6|6754.3|6752.3|6759.6|6757.6|6748.8|6746.8|5848
1635350400000|2021-10-27 16:00:00|6754.8|6752.8|6762.8|6760.8|6765.3|6763.3|6753.6|6751.6|1027
1635354000000|2021-10-27 17:00:00|6762.6|6760.6|6764.1|6762.1|6767.1|6765.1|6761.3|6759.3|405
1635357600000|2021-10-27 18:00:00|6764.6|6762.6|6761.1|6759.1|6765.8|6763.8|6760.1|6758.1|359
1635361200000|2021-10-27 19:00:00|6760.8|6758.8|6736.3|6734.3|6761.6|6759.6|6735.3|6733.3|1074
1635364800000|2021-10-27 20:00:00|6736.4|6732.4|6741.1|6737.1|6741.9|6737.9|6735.4|6731.4|0
1635368400000|2021-10-27 21:00:00|6741|6737|6741.6|6737.6|6741.9|6737.9|6740.7|6736.7|0
1635372000000|2021-10-27 22:00:00|6741.8|6737.8|6747|6743|6747.7|6743.7|6741.8|6737.8|0
1635375600000|2021-10-27 23:00:00|6747.1|6743.1|6749.3|6746.3|6750.4|6747.4|6745.2|6742.2|0
1635379200000|2021-10-28 00:00:00|6749.2|6746.2|6744.1|6741.1|6752.5|6749.5|6738.2|6735.2|0
1635382800000|2021-10-28 01:00:00|6744.2|6741.2|6747.4|6744.4|6753.3|6750.3|6740.1|6737.1|0
1635386400000|2021-10-28 02:00:00|6747.1|6744.1|6744.4|6741.4|6751.1|6748.1|6738.8|6735.8|0
1635390000000|2021-10-28 03:00:00|6744.5|6741.5|6746.7|6743.7|6747.5|6744.5|6740.7|6737.7|0
1635393600000|2021-10-28 04:00:00|6746.6|6743.6|6754.6|6751.6|6755.4|6752.4|6745.1|6742.1|0
1635397200000|2021-10-28 05:00:00|6754.9|6751.9|6759.7|6756.7|6768.8|6765.8|6754.3|6751.3|0
1635400800000|2021-10-28 06:00:00|6759.9|6756.9|6754.6|6752.6|6762.6|6760.6|6746.6|6744.6|1755
1635404400000|2021-10-28 07:00:00|6752.6|6751.6|6772.2|6771.2|6781.6|6780.6|6746.3|6745.3|8044
1635408000000|2021-10-28 08:00:00|6771.9|6770.9|6777.7|6776.7|6781.2|6780.2|6752.4|6751.4|5142
1635411600000|2021-10-28 09:00:00|6777.4|6776.4|6774.9|6773.9|6780.4|6779.4|6766.7|6765.7|4011
1635415200000|2021-10-28 10:00:00|6774.7|6773.7|6785.2|6784.2|6791.4|6790.4|6774.2|6773.2|2585
1635418800000|2021-10-28 11:00:00|6784.9|6783.9|6783.5|6782.5|6795.4|6794.4|6780.7|6779.7|3119
1635422400000|2021-10-28 12:00:00|6783.2|6782.2|6785.2|6784.2|6796.5|6795.5|6775|6774|4428
1635426000000|2021-10-28 13:00:00|6785|6784|6780.5|6779.5|6795.5|6794.5|6773.2|6772.2|5273
1635429600000|2021-10-28 14:00:00|6780.2|6779.2|6789.9|6788.9|6795.7|6794.7|6773.2|6772.2|4175
1635433200000|2021-10-28 15:00:00|6789.4|6788.4|6798.9|6796.9|6806.9|6804.9|6786.9|6785.9|7709
1635436800000|2021-10-28 16:00:00|6799.2|6797.2|6789.2|6787.2|6800.7|6798.7|6787.2|6785.2|1983
1635440400000|2021-10-28 17:00:00|6789.4|6787.4|6791.9|6789.9|6795.9|6793.9|6787.2|6785.2|534
1635444000000|2021-10-28 18:00:00|6792.2|6790.2|6791.7|6789.7|6796.9|6794.9|6790.7|6788.7|323
1635447600000|2021-10-28 19:00:00|6791.4|6789.4|6804.2|6802.2|6805.2|6803.2|6788.2|6786.2|741
1635451200000|2021-10-28 20:00:00|6806.1|6802.1|6793|6789|6806.3|6802.3|6783.3|6779.3|0
1635454800000|2021-10-28 21:00:00|6792.6|6788.6|6796.3|6792.3|6798.4|6794.4|6791.8|6787.8|0
1635458400000|2021-10-28 22:00:00|6796.1|6792.1|6793|6789|6797.4|6793.4|6790.2|6786.2|0
1635462000000|2021-10-28 23:00:00|6792.9|6788.9|6792.6|6789.6|6794.4|6791.1|6788.5|6785.5|0
1635465600000|2021-10-29 00:00:00|6792.7|6789.7|6778.8|6775.8|6797.3|6794.3|6778|6775|0
1635469200000|2021-10-29 01:00:00|6779.5|6776.5|6788.6|6785.6|6793.2|6790.2|6774.6|6771.6|0
1635472800000|2021-10-29 02:00:00|6788.5|6785.5|6789.2|6786.2|6793.2|6790.2|6784.6|6781.6|0
1635476400000|2021-10-29 03:00:00|6788.4|6785.4|6790.2|6787.2|6799.1|6796.1|6786.6|6783.6|0
1635480000000|2021-10-29 04:00:00|6790.1|6787.1|6783.4|6780.4|6793.4|6790.4|6783.4|6780.4|0
1635483600000|2021-10-29 05:00:00|6783.6|6780.6|6783.5|6780.5|6788.9|6785.9|6779.6|6776.6|0
1635487200000|2021-10-29 06:00:00|6783.8|6780.8|6781.4|6779.4|6784.6|6781.7|6765.9|6763.9|1968
1635490800000|2021-10-29 07:00:00|6780.9|6779.9|6782.9|6781.9|6798.9|6797.9|6761.2|6760.2|8044
1635494400000|2021-10-29 08:00:00|6782.6|6781.6|6781.9|6780.9|6795.9|6794.9|6769.4|6768.4|3366
1635498000000|2021-10-29 09:00:00|6781.4|6780.4|6785.6|6784.6|6787.9|6786.9|6774.6|6773.6|2315
1635501600000|2021-10-29 10:00:00|6785.9|6784.9|6780.1|6779.1|6790.1|6789.1|6749.6|6748.6|5086
1635505200000|2021-10-29 11:00:00|6779.6|6778.6|6780.8|6779.8|6788|6787|6775.1|6774.1|5135
1635508800000|2021-10-29 12:00:00|6780.5|6779.5|6780|6779|6791.3|6790.3|6772.5|6771.5|8502
1635512400000|2021-10-29 13:00:00|6779.8|6778.8|6793.5|6792.5|6799.8|6798.8|6773.3|6772.3|3694
1635516000000|2021-10-29 14:00:00|6793.3|6792.3|6812|6811|6814.5|6813.5|6792.2|6791.2|5787
1635519600000|2021-10-29 15:00:00|6812.2|6811.2|6833.5|6831.5|6839.5|6837.5|6808|6807|15139
1635523200000|2021-10-29 16:00:00|6833.7|6831.7|6845.5|6843.5|6854|6852|6832.2|6830.2|2421
1635526800000|2021-10-29 17:00:00|6845.7|6843.7|6847|6845|6847.5|6845.5|6842.5|6840.5|558
1635530400000|2021-10-29 18:00:00|6846.7|6844.7|6841|6839|6847|6845|6834.7|6832.7|623
1635534000000|2021-10-29 19:00:00|6840.7|6838.7|6858.2|6856.2|6862|6860|6840|6838|1495
1635537600000|2021-10-29 20:00:00|6859.6|6855.6|6872.2|6868.2|6873.6|6869.6|6857.9|6853.9|0
1635717600000|2021-10-31 22:00:00|6873.3|6869.3|6863.9|6859.9|6875.4|6871.4|6863.9|6859.9|0
1635721200000|2021-10-31 23:00:00|6864.2|6860.2|6867.5|6863.5|6869.9|6865.9|6857|6853|0
1635724800000|2021-11-01 00:00:00|6867.6|6863.6|6880.7|6877.7|6884.8|6881.8|6866.3|6862.3|0
1635728400000|2021-11-01 01:00:00|6880.6|6877.6|6868.4|6865.4|6880.6|6877.6|6864.4|6861.4|0
1635732000000|2021-11-01 02:00:00|6868.5|6865.5|6867.9|6864.9|6871.3|6868.3|6864.8|6861.8|0
1635735600000|2021-11-01 03:00:00|6868.2|6865.2|6868.4|6865.4|6872.2|6869.2|6867.8|6864.8|0
1635739200000|2021-11-01 04:00:00|6868.6|6865.6|6867|6864|6870.8|6867.8|6866.2|6863.2|0
1635742800000|2021-11-01 05:00:00|6867.1|6864.1|6867.1|6864.1|6875.2|6872.2|6866.2|6863.2|0
1635746400000|2021-11-01 06:00:00|6866.3|6863.3|6863|6860|6866.9|6863.9|6856.1|6853.1|0
1635750000000|2021-11-01 07:00:00|6862.4|6859.4|6862.7|6860.7|6875.2|6873.2|6860.7|6858.7|1711
1635753600000|2021-11-01 08:00:00|6862.2|6861.2|6899.7|6898.7|6902|6901|6860.7|6859.7|7549
1635757200000|2021-11-01 09:00:00|6900|6899|6902.5|6901.5|6909.2|6908.2|6896.5|6895.5|5023
1635760800000|2021-11-01 10:00:00|6902.2|6901.2|6891.7|6890.7|6906.5|6905.5|6890|6889|3211
1635764400000|2021-11-01 11:00:00|6892|6891|6889|6888|6897|6896|6883.2|6882.2|1936
1635768000000|2021-11-01 12:00:00|6888.7|6887.7|6880.2|6879.2|6889|6888|6876.5|6875.5|2192
1635771600000|2021-11-01 13:00:00|6880|6879|6883.5|6882.5|6894.3|6893.3|6873.7|6872.7|4310
1635775200000|2021-11-01 14:00:00|6883.3|6882.3|6895.8|6894.8|6896|6895|6875.3|6874.3|3527
1635778800000|2021-11-01 15:00:00|6895.5|6894.5|6899.9|6898.9|6902.3|6901.3|6891.7|6890.7|4321
1635782400000|2021-11-01 16:00:00|6899.7|6898.7|6901.7|6899.7|6904.7|6902.9|6894.7|6892.7|8316
1635786000000|2021-11-01 17:00:00|6901.9|6899.9|6895.7|6893.7|6902.7|6900.7|6893.7|6891.7|898
1635789600000|2021-11-01 18:00:00|6895.2|6893.2|6891.2|6889.2|6896.9|6894.9|6884.7|6882.7|822
1635793200000|2021-11-01 19:00:00|6890.7|6888.7|6907.4|6905.4|6909.7|6907.7|6889.7|6887.7|823
1635796800000|2021-11-01 20:00:00|6906.9|6904.9|6901.7|6899.7|6907.2|6905.2|6899.7|6897.7|237
1635800400000|2021-11-01 21:00:00|6903.2|6899.2|6902.3|6898.3|6903.2|6899.2|6901.8|6897.8|0
1635804000000|2021-11-01 22:00:00|6902.4|6898.4|6907.6|6903.6|6908.6|6904.6|6900.6|6896.6|0
1635807600000|2021-11-01 23:00:00|6907.5|6903.5|6901.2|6897.2|6907.7|6903.7|6901.2|6897.2|0
1635811200000|2021-11-02 00:00:00|6901.3|6897.3|6899.3|6896.3|6903|6899|6895.7|6892.7|0
1635814800000|2021-11-02 01:00:00|6899.4|6896.4|6895.5|6892.5|6906.8|6903.8|6894.5|6891.5|0
1635818400000|2021-11-02 02:00:00|6895.8|6892.8|6885.8|6882.8|6897.8|6894.8|6884.2|6881.2|0
1635822000000|2021-11-02 03:00:00|6885.7|6882.7|6890.8|6887.8|6890.8|6887.8|6882.8|6879.8|0
1635825600000|2021-11-02 04:00:00|6890.7|6887.7|6885.7|6882.7|6891.7|6888.7|6885.7|6882.7|0
1635829200000|2021-11-02 05:00:00|6885.9|6882.9|6894|6891|6896.4|6893.4|6884.1|6881.1|0
1635832800000|2021-11-02 06:00:00|6893.8|6890.8|6892.9|6889.9|6894.4|6891.4|6888|6885|0
1635836400000|2021-11-02 07:00:00|6893.3|6890.3|6892.4|6890.4|6896.2|6894.2|6889.2|6887.2|1771
1635840000000|2021-11-02 08:00:00|6891.9|6890.9|6891.6|6890.6|6899.6|6898.6|6879.7|6878.7|7393
1635843600000|2021-11-02 09:00:00|6891.8|6890.8|6911.8|6910.8|6912.3|6911.3|6890.1|6889.1|3418
1635847200000|2021-11-02 10:00:00|6912.1|6911.1|6926.6|6925.6|6926.6|6925.6|6907.8|6906.8|4325
1635850800000|2021-11-02 11:00:00|6926.3|6925.3|6908.3|6907.3|6926.8|6925.8|6905.6|6904.6|2425
1635854400000|2021-11-02 12:00:00|6908.1|6907.1|6910.4|6909.4|6914.3|6913.3|6907.4|6906.4|1646
1635858000000|2021-11-02 13:00:00|6910.6|6909.6|6917.9|6916.9|6921.4|6920.4|6903.9|6902.9|2767
1635861600000|2021-11-02 14:00:00|6917.4|6916.4|6923.1|6922.1|6923.4|6922.4|6908.9|6907.9|3409
1635865200000|2021-11-02 15:00:00|6923.4|6922.4|6923.7|6922.7|6934.2|6933.2|6921.6|6920.6|4052
1635868800000|2021-11-02 16:00:00|6923.9|6922.9|6931.7|6929.7|6933.2|6931.2|6921.9|6920.9|7975
1635872400000|2021-11-02 17:00:00|6931.4|6929.4|6929.7|6927.7|6931.7|6929.7|6926.4|6924.4|549
1635876000000|2021-11-02 18:00:00|6929.9|6927.9|6928.7|6926.7|6930.7|6928.7|6924.7|6922.7|561
1635879600000|2021-11-02 19:00:00|6928.9|6926.9|6929.7|6927.7|6932.2|6930.2|6925.9|6923.9|471
1635883200000|2021-11-02 20:00:00|6929.4|6927.4|6928.9|6926.9|6931.2|6929.2|6926.7|6924.7|212
1635886800000|2021-11-02 21:00:00|6930.6|6926.6|6930.2|6926.2|6931.3|6927.3|6929.9|6925.9|0
1635890400000|2021-11-02 22:00:00|6930.6|6926.6|6927.2|6923.2|6931|6927|6927.2|6923.2|0
1635894000000|2021-11-02 23:00:00|6927.3|6923.3|6927.1|6923.1|6929|6925|6926.4|6922.4|0
1635897600000|2021-11-03 00:00:00|6926.7|6922.7|6929.5|6926.5|6929.6|6926.6|6920.5|6917.5|0
1635901200000|2021-11-03 01:00:00|6928.8|6925.8|6932.2|6929.2|6940.4|6937.4|6928.7|6925.7|0
1635904800000|2021-11-03 02:00:00|6932.1|6929.1|6928.3|6925.3|6932.2|6929.2|6927.5|6924.5|0
1635908400000|2021-11-03 03:00:00|6928.4|6925.4|6925.8|6922.8|6929|6926|6925.1|6922.1|0
1635912000000|2021-11-03 04:00:00|6925.9|6922.9|6925.9|6922.9|6927.4|6924.4|6925.1|6922.1|0
1635915600000|2021-11-03 05:00:00|6926|6923|6923.1|6920.1|6927.4|6924.4|6921.4|6918.4|0
1635919200000|2021-11-03 06:00:00|6923.4|6920.4|6927.3|6924.3|6932.8|6929.8|6923.1|6920.1|0
1635922800000|2021-11-03 07:00:00|6926.9|6923.9|6920.9|6918.9|6927.2|6925.2|6915.9|6913.9|1160
1635926400000|2021-11-03 08:00:00|6920.4|6919.4|6923.6|6922.6|6937.2|6936.2|6918.8|6917.8|6552
1635930000000|2021-11-03 09:00:00|6923.1|6922.1|6926.3|6925.3|6931.1|6930.1|6918.1|6917.1|2921
1635933600000|2021-11-03 10:00:00|6926.6|6925.6|6929.3|6928.3|6933.1|6932.1|6923.1|6922.1|3298
1635937200000|2021-11-03 11:00:00|6929.1|6928.1|6942.6|6941.6|6944.1|6943.1|6925.8|6924.8|2626
1635940800000|2021-11-03 12:00:00|6942.1|6941.1|6935.5|6934.5|6943.1|6942.1|6932.5|6931.5|2101
1635944400000|2021-11-03 13:00:00|6935.8|6934.8|6946.5|6945.5|6949.5|6948.5|6935.3|6934.3|6509
1635948000000|2021-11-03 14:00:00|6947|6946|6949.8|6948.8|6956|6955|6943.8|6942.8|5490
1635951600000|2021-11-03 15:00:00|6949.3|6948.3|6950.7|6949.7|6950.9|6949.9|6939.2|6938.2|9076
1635955200000|2021-11-03 16:00:00|6950.4|6949.4|6952.9|6950.9|6955.9|6953.9|6947.7|6946.7|8041
1635958800000|2021-11-03 17:00:00|6953.2|6951.2|6949.7|6947.7|6955.4|6953.4|6949.7|6947.7|691
1635962400000|2021-11-03 18:00:00|6950.2|6948.2|6978.2|6976.2|6981.4|6979.4|6949.2|6947.2|1473
1635966000000|2021-11-03 19:00:00|6978.4|6976.4|6984.4|6982.4|6985.2|6983.2|6978.2|6976.2|1156
1635969600000|2021-11-03 20:00:00|6983.9|6981.9|6986.9|6984.9|6987.7|6985.7|6981.7|6979.7|310
1635973200000|2021-11-03 21:00:00|6984.4|6982.4|6988.6|6984.6|6989.3|6985.3|6984.4|6982.4|0
1635976800000|2021-11-03 22:00:00|6988.1|6984.1|6993.6|6989.6|6996.2|6992.2|6987.8|6983.8|0
1635980400000|2021-11-03 23:00:00|6993.7|6989.7|7003.5|6999.5|7005.1|7001.1|6993.6|6989.6|0
1635984000000|2021-11-04 00:00:00|7003.2|6999.2|6990.2|6987.2|7003.2|6999.2|6987.9|6984.9|0
1635987600000|2021-11-04 01:00:00|6990.1|6987.1|6983.2|6980.2|6990.2|6987.2|6982|6979|0
1635991200000|2021-11-04 02:00:00|6983.3|6980.3|6988.8|6985.8|6989.3|6986.3|6982.8|6979.8|0
1635994800000|2021-11-04 03:00:00|6988.7|6985.7|6987.3|6984.3|6989.2|6986.2|6985.9|6982.9|0
1635998400000|2021-11-04 04:00:00|6987.6|6984.6|6988.2|6985.2|6990.6|6987.6|6986.5|6983.5|0
1636002000000|2021-11-04 05:00:00|6988.3|6985.3|6989.1|6986.1|6990.7|6987.7|6986|6983|0
1636005600000|2021-11-04 06:00:00|6989.4|6986.4|6995.6|6992.6|6999.4|6996.4|6989.1|6986.1|0
1636009200000|2021-11-04 07:00:00|6995|6992|6979.4|6977.4|6998.2|6996.2|6979.2|6977.2|2678
1636012800000|2021-11-04 08:00:00|6977.7|6976.7|6980.2|6979.2|6993.4|6992.4|6971.2|6970.2|7318
1636016400000|2021-11-04 09:00:00|6980.5|6979.5|6975.5|6974.5|6986|6985|6970.5|6969.5|3088
1636020000000|2021-11-04 10:00:00|6975.2|6974.2|6981|6980|6985.5|6984.5|6972.7|6971.7|1884
1636023600000|2021-11-04 11:00:00|6981.2|6980.2|6971.5|6970.5|6982|6981|6971.5|6970.5|1899
1636027200000|2021-11-04 12:00:00|6971.2|6970.2|6974.3|6973.3|6983.2|6982.2|6971|6970|2857
1636030800000|2021-11-04 13:00:00|6974.5|6973.5|6971|6970|6984.8|6983.8|6962.3|6961.3|4130
1636034400000|2021-11-04 14:00:00|6970.8|6969.8|6980.3|6979.3|6988.8|6987.8|6968.8|6967.8|5119
1636038000000|2021-11-04 15:00:00|6980|6979|6981.8|6980.8|6982.3|6981.3|6970.3|6969.3|3843
1636041600000|2021-11-04 16:00:00|6981.5|6980.5|6995.5|6993.5|6996.8|6994.8|6979.8|6978.8|10986
1636045200000|2021-11-04 17:00:00|6995.8|6993.8|6996.5|6994.5|6998|6996|6992.3|6990.3|3634
1636048800000|2021-11-04 18:00:00|6996.8|6994.8|6994.3|6992.3|6997.3|6995.3|6988.8|6986.8|736
1636052400000|2021-11-04 19:00:00|6994|6992|6999.3|6997.3|7001.3|6999.3|6992.8|6990.8|1185
1636056000000|2021-11-04 20:00:00|6999|6997|6996|6994|7001.3|6999.3|6994.8|6992.8|296
1636059600000|2021-11-04 21:00:00|6996.8|6994.8|6996.4|6992.4|6997.7|6994.8|6996.2|6992.2|0
1636063200000|2021-11-04 22:00:00|6996.1|6992.1|7000|6996|7001.6|6997.6|6993.3|6989.3|0
1636066800000|2021-11-04 23:00:00|7000.1|6996.1|7003.4|6999.4|7003.8|6999.8|6997.4|6993.4|0
1636070400000|2021-11-05 00:00:00|7003.3|6999.3|6997.6|6994.6|7003.3|6999.9|6991.1|6988.1|0
1636074000000|2021-11-05 01:00:00|6997.7|6994.7|6993.9|6990.9|6999.3|6996.3|6988.9|6985.9|0
1636077600000|2021-11-05 02:00:00|6993.6|6990.6|7000.2|6997.2|7003|7000|6992.4|6989.4|0
1636081200000|2021-11-05 03:00:00|7000.5|6997.5|6997.8|6994.8|7001.1|6998.1|6991.8|6988.8|0
1636084800000|2021-11-05 04:00:00|6997.6|6994.6|6997.3|6994.3|6999.4|6996.4|6997|6994|0
1636088400000|2021-11-05 05:00:00|6997|6994|6991.7|6988.7|6997.3|6994.3|6990.9|6987.9|0
1636092000000|2021-11-05 06:00:00|6991.9|6988.9|6990.2|6987.2|6996.1|6993.1|6988.3|6985.3|0
1636095600000|2021-11-05 07:00:00|6989.9|6986.9|6988|6986|6993.5|6991.5|6978.8|6976.8|1752
1636099200000|2021-11-05 08:00:00|6987.8|6985.8|6998.7|6997.7|7019.3|7018.3|6981.8|6980.8|11950
1636102800000|2021-11-05 09:00:00|6998.9|6997.9|7012.7|7011.7|7015.7|7014.7|6998.9|6997.9|3025
1636106400000|2021-11-05 10:00:00|7013.4|7012.4|7033.4|7032.4|7033.4|7032.4|7008.2|7007.2|3005
1636110000000|2021-11-05 11:00:00|7033.2|7032.2|7041.7|7040.7|7042.7|7041.7|7026.9|7025.9|3685
1636113600000|2021-11-05 12:00:00|7041.9|7040.9|7055.1|7054.1|7058.7|7057.7|7037.4|7036.4|3458
1636117200000|2021-11-05 13:00:00|7054.8|7053.8|7058.6|7057.6|7064.6|7063.6|7048.1|7047.1|3784
1636120800000|2021-11-05 14:00:00|7058.3|7057.3|7047.6|7046.6|7062.6|7061.6|7038.1|7037.1|5800
1636124400000|2021-11-05 15:00:00|7048.1|7047.1|7038|7037|7048.3|7047.3|7035.3|7034.3|3404
1636128000000|2021-11-05 16:00:00|7038.3|7037.3|7033.8|7031.8|7043.8|7041.8|7029.8|7028.8|7857
1636131600000|2021-11-05 17:00:00|7034|7032|7032.3|7030.3|7035.5|7033.5|7017.8|7015.8|1254
1636135200000|2021-11-05 18:00:00|7032|7030|7039.3|7037.3|7041.3|7039.3|7031|7029|536
1636138800000|2021-11-05 19:00:00|7039.5|7037.5|7049.8|7047.8|7049.8|7047.8|7033.3|7031.3|1069
1636142400000|2021-11-05 20:00:00|7050|7048|7046.8|7044.8|7050|7048|7044.3|7042.3|372
1636146000000|2021-11-05 21:00:00|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|0
1636326000000|2021-11-07 23:00:00|7045.1|7041.1|7044.3|7040.3|7051.7|7047.7|7043.6|7039.6|0
1636329600000|2021-11-08 00:00:00|7044.2|7040.2|7039|7036|7045.1|7041.1|7033.3|7030.3|0
1636333200000|2021-11-08 01:00:00|7039.1|7036.1|7034.3|7031.3|7043.9|7040.9|7032.4|7029.4|0
1636336800000|2021-11-08 02:00:00|7034.2|7031.2|7041.3|7038.3|7042.8|7039.8|7033.9|7030.9|0
1636340400000|2021-11-08 03:00:00|7041.2|7038.2|7039.9|7036.9|7042.7|7039.7|7038.9|7035.9|0
1636344000000|2021-11-08 04:00:00|7040.1|7037.1|7037|7034|7040.6|7037.6|7035|7032|0
1636347600000|2021-11-08 05:00:00|7037.1|7034.1|7043.8|7040.8|7045.4|7042.4|7036.2|7033.2|0
1636351200000|2021-11-08 06:00:00|7043.9|7040.9|7039.8|7036.8|7046.1|7043.1|7036.8|7033.8|0
1636354800000|2021-11-08 07:00:00|7039.7|7036.7|7041|7039|7049.8|7047.8|7033.8|7031.8|1755
1636358400000|2021-11-08 08:00:00|7040.5|7039.5|7054.9|7053.9|7059.3|7058.3|7038.5|7037.5|7290
1636362000000|2021-11-08 09:00:00|7054.7|7053.7|7049.2|7048.2|7055.2|7054.2|7038.4|7037.4|4323
1636365600000|2021-11-08 10:00:00|7049.4|7048.4|7056.2|7055.2|7056.4|7055.4|7046.7|7045.7|2847
1636369200000|2021-11-08 11:00:00|7056.4|7055.4|7056.2|7055.2|7059.7|7058.7|7051.7|7050.7|1376
1636372800000|2021-11-08 12:00:00|7055.9|7054.9|7061.5|7060.5|7061.7|7060.7|7053.9|7052.9|1931
1636376400000|2021-11-08 13:00:00|7061|7060|7067.2|7066.2|7067.5|7066.5|7056.7|7055.7|1342
1636380000000|2021-11-08 14:00:00|7067|7066|7061.7|7060.7|7068.5|7067.5|7058.2|7057.2|3079
1636383600000|2021-11-08 15:00:00|7062|7061|7058.2|7057.2|7063.2|7062.2|7054.7|7053.7|2774
1636387200000|2021-11-08 16:00:00|7058.4|7057.4|7040.7|7038.7|7060.7|7059.7|7039.2|7037.2|7715
1636390800000|2021-11-08 17:00:00|7040.4|7038.4|7041.4|7039.4|7045.2|7043.2|7038.7|7036.7|860
1636394400000|2021-11-08 18:00:00|7041.7|7039.7|7045.2|7043.2|7046.2|7044.2|7040.7|7038.7|470
1636398000000|2021-11-08 19:00:00|7045.4|7043.4|7048.7|7046.7|7048.7|7046.7|7043.4|7041.4|174
1636401600000|2021-11-08 20:00:00|7048.4|7046.4|7044.9|7042.9|7048.7|7046.7|7040.7|7038.7|464
1636405200000|2021-11-08 21:00:00|7045.6|7041.6|7041.4|7037.4|7047.4|7043.4|7037.1|7033.1|0
1636408800000|2021-11-08 22:00:00|7041.6|7037.6|7040.2|7036.2|7041.7|7037.7|7039.9|7035.9|0
1636412400000|2021-11-08 23:00:00|7040|7036|7037.6|7033.6|7041.8|7037.8|7035.9|7031.9|0
1636416000000|2021-11-09 00:00:00|7037.8|7033.8|7033.9|7030.9|7040.6|7037.6|7033.1|7030.1|0
1636419600000|2021-11-09 01:00:00|7033.8|7030.8|7034|7031|7037.3|7034.3|7030|7027|0
1636423200000|2021-11-09 02:00:00|7033.7|7030.7|7034.4|7031.4|7037.3|7034.3|7032.4|7029.4|0
1636426800000|2021-11-09 03:00:00|7034.6|7031.6|7025.1|7022.1|7035.5|7032.5|7022.8|7019.8|0
1636430400000|2021-11-09 04:00:00|7025.4|7022.4|7023.5|7020.5|7028.8|7025.8|7022.2|7019.2|0
1636434000000|2021-11-09 05:00:00|7023.7|7020.7|7029.2|7026.2|7031.4|7028.4|7022.9|7019.9|0
1636437600000|2021-11-09 06:00:00|7029.5|7026.5|7034.2|7031.2|7036.4|7033.4|7029.2|7026.2|0
1636441200000|2021-11-09 07:00:00|7033.6|7030.6|7031.7|7029.7|7043.2|7041.2|7031.7|7029.7|1334
1636444800000|2021-11-09 08:00:00|7031.2|7030.2|7047.4|7046.4|7048.9|7047.9|7014.9|7013.9|7645
1636448400000|2021-11-09 09:00:00|7046.9|7045.9|7055.9|7054.9|7059.4|7058.4|7044.9|7043.9|2963
1636452000000|2021-11-09 10:00:00|7056.1|7055.1|7066.4|7065.4|7068.9|7067.9|7053.9|7052.9|4419
1636455600000|2021-11-09 11:00:00|7066.6|7065.6|7069.9|7068.9|7074.4|7073.4|7063.4|7062.4|3401
1636459200000|2021-11-09 12:00:00|7070.1|7069.1|7060|7059|7071.9|7070.9|7060|7059|3049
1636462800000|2021-11-09 13:00:00|7060.2|7059.2|7068.5|7067.5|7073.5|7072.5|7057.5|7056.5|2673
1636466400000|2021-11-09 14:00:00|7068.2|7067.2|7051|7050|7080|7079|7049|7048|4291
1636470000000|2021-11-09 15:00:00|7051.2|7050.2|7052|7051|7061|7060|7040|7039|6654
1636473600000|2021-11-09 16:00:00|7051.5|7050.5|7040.2|7038.2|7057|7056|7038|7036|7075
1636477200000|2021-11-09 17:00:00|7040|7038|7040.5|7038.5|7043.5|7041.5|7031.7|7029.7|1425
1636480800000|2021-11-09 18:00:00|7040.2|7038.2|7035.7|7033.7|7044.5|7042.5|7033|7031|440
1636484400000|2021-11-09 19:00:00|7035.2|7033.2|7044.5|7042.5|7045.7|7043.7|7034.2|7032.2|432
1636488000000|2021-11-09 20:00:00|7044.2|7042.2|7048.2|7046.2|7048.2|7046.2|7037.2|7035.2|704
1636491600000|2021-11-09 21:00:00|7049.5|7045.5|7044.4|7040.4|7049.8|7045.8|7042.9|7038.9|0
1636495200000|2021-11-09 22:00:00|7043.6|7039.6|7044.1|7040.1|7044.2|7040.2|7042.9|7038.9|0
1636498800000|2021-11-09 23:00:00|7044|7040|7038.7|7034.7|7044.5|7040.5|7038|7034|0
1636502400000|2021-11-10 00:00:00|7039.1|7035.1|7040.6|7037.6|7043.1|7039.1|7037|7034|0
1636506000000|2021-11-10 01:00:00|7040.9|7037.9|7041.1|7038.1|7044.3|7041.3|7034.9|7031.9|0
1636509600000|2021-11-10 02:00:00|7041.2|7038.2|7029.8|7026.8|7041.9|7038.9|7027.1|7024.1|0
1636513200000|2021-11-10 03:00:00|7029.7|7026.7|7028.2|7025.2|7031.1|7028.1|7025.6|7022.6|0
1636516800000|2021-11-10 04:00:00|7028.5|7025.5|7029.1|7026.1|7029.8|7026.8|7025.8|7022.8|0
1636520400000|2021-11-10 05:00:00|7029.5|7026.5|7033.2|7030.2|7035.4|7032.4|7026.5|7023.5|0
1636524000000|2021-11-10 06:00:00|7033.3|7030.3|7044.6|7041.6|7045.4|7042.4|7032.4|7029.4|0
1636527600000|2021-11-10 07:00:00|7044.5|7041.5|7044|7042|7057.5|7055.5|7037|7035|1193
1636531200000|2021-11-10 08:00:00|7043.5|7042.5|7030.9|7029.9|7062|7061|7030.4|7029.4|9792
1636534800000|2021-11-10 09:00:00|7031.1|7030.1|7036.9|7035.9|7039.4|7038.4|7015.6|7014.6|3954
1636538400000|2021-11-10 10:00:00|7037.1|7036.1|7024.1|7023.1|7038.9|7037.9|7013.9|7012.9|3541
1636542000000|2021-11-10 11:00:00|7023.9|7022.9|7020.4|7019.4|7032.1|7031.1|7019.4|7018.4|3967
1636545600000|2021-11-10 12:00:00|7020.1|7019.1|7025.7|7024.7|7030.9|7029.9|7014.4|7013.4|2509
1636549200000|2021-11-10 13:00:00|7025.9|7024.9|7027.7|7026.7|7035.7|7034.7|7016.4|7015.4|4836
1636552800000|2021-11-10 14:00:00|7028.2|7027.2|7039.4|7038.4|7039.7|7038.7|7021.7|7020.7|4158
1636556400000|2021-11-10 15:00:00|7039.7|7038.7|7046.9|7045.9|7052.9|7051.9|7035.7|7034.7|5686
1636560000000|2021-11-10 16:00:00|7047.1|7046.1|7044.9|7042.9|7050.9|7049.9|7037.9|7035.9|6683
1636563600000|2021-11-10 17:00:00|7044.6|7042.6|7039.4|7037.4|7045.9|7043.9|7035.9|7033.9|1092
1636567200000|2021-11-10 18:00:00|7039.6|7037.6|7023.6|7021.6|7040.6|7038.6|7019.9|7017.9|1713
1636570800000|2021-11-10 19:00:00|7023.9|7021.9|7008.9|7006.9|7023.9|7021.9|7001.4|6999.4|1959
1636574400000|2021-11-10 20:00:00|7009.1|7007.1|7013.4|7011.4|7020.9|7018.9|7005.6|7003.6|1112
1636578000000|2021-11-10 21:00:00|7016.3|7012.3|7022.1|7018.1|7023.6|7019.6|7015.9|7011.9|0
1636581600000|2021-11-10 22:00:00|7022.4|7018.4|7021.9|7017.9|7022.9|7018.9|7021.7|7017.7|0
1636585200000|2021-11-10 23:00:00|7022|7018|7020.7|7016.7|7023.7|7019.7|7012.9|7008.9|0
1636588800000|2021-11-11 00:00:00|7020.4|7016.4|7020.7|7017.7|7029.5|7025.5|7017.5|7014.5|0
1636592400000|2021-11-11 01:00:00|7020.6|7017.6|7029.9|7026.9|7030|7027|7015.9|7012.9|0
1636596000000|2021-11-11 02:00:00|7030|7027|7028.6|7025.6|7032.5|7029.5|7027.1|7024.1|0
1636599600000|2021-11-11 03:00:00|7028.5|7025.5|7023.6|7020.6|7030.9|7027.9|7022.8|7019.8|0
1636603200000|2021-11-11 04:00:00|7023.8|7020.8|7018.5|7015.5|7024.4|7021.4|7015.2|7012.2|0
1636606800000|2021-11-11 05:00:00|7018.8|7015.8|7025.8|7022.8|7028.9|7025.9|7018.8|7015.8|0
1636610400000|2021-11-11 06:00:00|7026.1|7023.1|7033.3|7030.3|7033.7|7030.7|7026.1|7023.1|0
1636614000000|2021-11-11 07:00:00|7033.1|7030.1|7032.9|7030.9|7039.1|7037.1|7020.4|7018.4|1346
1636617600000|2021-11-11 08:00:00|7032.4|7031.4|7057.5|7056.5|7059.6|7058.6|7030.9|7029.9|7261
1636621200000|2021-11-11 09:00:00|7057.7|7056.7|7067.2|7066.2|7071.5|7070.5|7053|7052|3850
1636624800000|2021-11-11 10:00:00|7067|7066|7060|7059|7073|7072|7054|7053|2694
1636628400000|2021-11-11 11:00:00|7059.7|7058.7|7049.2|7048.2|7064.2|7063.2|7045.2|7044.2|1909
1636632000000|2021-11-11 12:00:00|7049|7048|7048|7047|7053|7052|7046.2|7045.2|1076
1636635600000|2021-11-11 13:00:00|7047.8|7046.8|7056.8|7055.8|7057.3|7056.3|7044.8|7043.8|2759
1636639200000|2021-11-11 14:00:00|7056.3|7055.3|7050|7049|7056.5|7055.5|7035.8|7034.8|3130
1636642800000|2021-11-11 15:00:00|7049.8|7048.8|7055.4|7054.4|7058.4|7057.4|7044.9|7043.9|5512
1636646400000|2021-11-11 16:00:00|7055.6|7054.6|7058.4|7056.4|7064.6|7062.6|7054.9|7053.9|6240
1636650000000|2021-11-11 17:00:00|7057.9|7055.9|7060.6|7058.6|7062.4|7060.4|7051.9|7049.9|691
1636653600000|2021-11-11 18:00:00|7060.4|7058.4|7060.9|7058.9|7061.4|7059.4|7056.4|7054.4|215
1636657200000|2021-11-11 19:00:00|7060.6|7058.6|7058.9|7056.9|7064.6|7062.6|7057.6|7055.6|293
1636660800000|2021-11-11 20:00:00|7059.1|7057.1|7055.1|7053.1|7062.1|7060.1|7055.1|7053.1|880
1636664400000|2021-11-11 21:00:00|7056|7052|7060.8|7056.8|7061.6|7057.6|7055.4|7051.4|0
1636668000000|2021-11-11 22:00:00|7060.6|7056.6|7060.6|7056.6|7060.8|7056.8|7060.1|7056.1|0
1636671600000|2021-11-11 23:00:00|7060.7|7056.7|7067.9|7063.9|7068.2|7064.2|7060.7|7056.7|0
1636675200000|2021-11-12 00:00:00|7068.2|7064.2|7075.1|7072.1|7079.4|7076.4|7067.6|7063.6|0
1636678800000|2021-11-12 01:00:00|7073.9|7070.9|7076.8|7073.8|7078.3|7075.3|7071.3|7068.3|0
1636682400000|2021-11-12 02:00:00|7076.5|7073.5|7070.8|7067.8|7076.9|7073.9|7070|7067|0
1636686000000|2021-11-12 03:00:00|7070.7|7067.7|7066.5|7063.5|7070.9|7067.9|7065.7|7062.7|0
1636689600000|2021-11-12 04:00:00|7066.4|7063.4|7065.6|7062.6|7068|7065|7064.8|7061.8|0
1636693200000|2021-11-12 05:00:00|7065.4|7062.4|7066.1|7063.1|7066.4|7063.4|7060.4|7057.4|0
1636696800000|2021-11-12 06:00:00|7065.8|7062.8|7062.1|7059.1|7068.4|7065.4|7060.5|7057.5|0
1636700400000|2021-11-12 07:00:00|7062|7059|7059.9|7057.9|7065.1|7063.1|7053.4|7051.4|1720
1636704000000|2021-11-12 08:00:00|7060.1|7058.1|7071.5|7070.5|7098.6|7097.6|7057.6|7056.6|8116
1636707600000|2021-11-12 09:00:00|7071.3|7070.3|7072|7071|7073.5|7072.5|7057.3|7056.3|2812
1636711200000|2021-11-12 10:00:00|7071.8|7070.8|7084.8|7083.8|7090.5|7089.5|7070.8|7069.8|10292
1636714800000|2021-11-12 11:00:00|7084.5|7083.5|7088|7087|7090.8|7089.8|7075.8|7074.8|5581
1636718400000|2021-11-12 12:00:00|7087.8|7086.8|7079.9|7078.9|7087.8|7086.8|7076.9|7075.9|1388
1636722000000|2021-11-12 13:00:00|7080.1|7079.1|7084.6|7083.6|7086.1|7085.1|7078.4|7077.4|1446
1636725600000|2021-11-12 14:00:00|7084.4|7083.4|7086.6|7085.6|7091.6|7090.6|7079.9|7078.9|3111
1636729200000|2021-11-12 15:00:00|7086.4|7085.4|7087.1|7086.1|7091.3|7090.3|7079.4|7078.4|14743
1636732800000|2021-11-12 16:00:00|7087.3|7086.3|7093.3|7091.3|7098.6|7096.6|7085.1|7083.1|7306
1636736400000|2021-11-12 17:00:00|7093.6|7091.6|7088.1|7086.1|7095.1|7093.1|7087.6|7085.6|959
1636740000000|2021-11-12 18:00:00|7088.3|7086.3|7088.3|7086.3|7089.6|7087.6|7084.8|7082.8|422
1636743600000|2021-11-12 19:00:00|7088.6|7086.6|7086.6|7084.6|7089.1|7087.1|7084.1|7082.1|290
1636747200000|2021-11-12 20:00:00|7086.8|7084.8|7088.8|7086.8|7093.1|7091.1|7085.6|7083.6|802
1636750800000|2021-11-12 21:00:00|7090.3|7088.3|7092.4|7088.4|7098.9|7094.9|7087.3|7083.3|0
1636930800000|2021-11-14 23:00:00|7097.2|7093.2|7095.9|7091.9|7103.2|7099.2|7091.3|7087.3|0
1636934400000|2021-11-15 00:00:00|7096|7092|7094.1|7091.1|7100|7096|7090.1|7087.1|0
1636938000000|2021-11-15 01:00:00|7094|7091|7087.8|7084.8|7094.8|7091.8|7087.1|7084.1|0
1636941600000|2021-11-15 02:00:00|7087.9|7084.9|7087.1|7084.1|7090.4|7087.4|7087.1|7084.1|0
1636945200000|2021-11-15 03:00:00|7087|7084|7082.5|7079.5|7087.1|7084.1|7081.6|7078.6|0
1636948800000|2021-11-15 04:00:00|7082.2|7079.2|7083.2|7080.2|7083.7|7080.7|7080.5|7077.5|0
1636952400000|2021-11-15 05:00:00|7083.5|7080.5|7085.2|7082.2|7086|7083|7082.8|7079.8|0
1636956000000|2021-11-15 06:00:00|7085.3|7082.3|7087.3|7084.3|7088|7085|7081.4|7078.4|0
1636959600000|2021-11-15 07:00:00|7087.4|7084.4|7090.3|7088.3|7098.1|7096.1|7086.6|7084.4|2220
1636963200000|2021-11-15 08:00:00|7090.6|7088.6|7108.5|7107.5|7109.5|7108.5|7085.8|7084.8|17613
1636966800000|2021-11-15 09:00:00|7108.7|7107.7|7114|7113|7119|7118|7105.5|7104.5|7558
1636970400000|2021-11-15 10:00:00|7114.2|7113.2|7111.2|7110.2|7116.7|7115.7|7105.5|7104.5|14436
1636974000000|2021-11-15 11:00:00|7113.7|7112.7|7120.2|7119.2|7128.5|7127.5|7108.2|7107.2|13800
1636977600000|2021-11-15 12:00:00|7119.7|7118.7|7126.5|7125.5|7130|7129|7118.7|7117.7|5144
1636981200000|2021-11-15 13:00:00|7126.2|7125.2|7130.2|7129.2|7137.2|7136.2|7124.7|7123.7|14112
1636984800000|2021-11-15 14:00:00|7130.5|7129.5|7121.5|7120.5|7134.2|7133.2|7114.5|7113.5|23559
1636988400000|2021-11-15 15:00:00|7121.2|7120.2|7120|7119|7123.7|7122.7|7115|7114|16652
1636992000000|2021-11-15 16:00:00|7119.7|7118.7|7117.5|7115.5|7132.2|7130.2|7112.7|7110.7|20147
1636995600000|2021-11-15 17:00:00|7117.7|7115.7|7122.7|7120.7|7125.7|7123.7|7115.7|7113.7|2102
1636999200000|2021-11-15 18:00:00|7122.5|7120.5|7121.7|7119.7|7124.2|7122.2|7119.5|7117.5|829
1637002800000|2021-11-15 19:00:00|7122|7120|7122.7|7120.7|7124|7122|7117.5|7115.5|325
1637006400000|2021-11-15 20:00:00|7122.5|7120.5|7126.5|7124.5|7127.5|7125.5|7120.7|7118.7|521
1637010000000|2021-11-15 21:00:00|7126.3|7122.3|7129.5|7125.5|7130.8|7126.8|7125.2|7121.2|0
1637013600000|2021-11-15 22:00:00|7129.4|7125.4|7128.5|7124.5|7129.8|7125.8|7128.2|7124.2|0
1637017200000|2021-11-15 23:00:00|7128.4|7124.4|7127.5|7123.5|7129.9|7125.9|7126|7122|0
1637020800000|2021-11-16 00:00:00|7127.9|7123.9|7124.5|7121.5|7131.3|7127.3|7118.8|7115.8|0
1637024400000|2021-11-16 01:00:00|7124.8|7121.8|7139.7|7136.7|7140.5|7137.5|7123.7|7120.7|0
1637028000000|2021-11-16 02:00:00|7139.6|7136.6|7131.2|7128.2|7140.3|7137.3|7131.1|7128.1|0
1637031600000|2021-11-16 03:00:00|7131.3|7128.3|7133.5|7130.5|7135.7|7132.7|7131.2|7128.2|0
1637035200000|2021-11-16 04:00:00|7133.4|7130.4|7128.7|7125.7|7133.4|7130.4|7124.5|7121.5|0
1637038800000|2021-11-16 05:00:00|7128.8|7125.8|7126.9|7123.9|7131.9|7128.9|7124.2|7121.2|0
1637042400000|2021-11-16 06:00:00|7127.2|7124.2|7131.8|7128.8|7131.8|7128.8|7123.9|7120.9|0
1637046000000|2021-11-16 07:00:00|7131.5|7128.5|7146.5|7144.5|7151|7149|7125.7|7123.7|3122
1637049600000|2021-11-16 08:00:00|7146|7145|7140.5|7139.5|7160.2|7159.2|7138.7|7137.7|43266
1637053200000|2021-11-16 09:00:00|7140.2|7139.2|7150.5|7149.5|7151.5|7150.5|7138.5|7137.5|8546
1637056800000|2021-11-16 10:00:00|7150.2|7149.2|7153.2|7152.2|7155.5|7154.5|7145.5|7144.5|14918
1637060400000|2021-11-16 11:00:00|7153|7152|7165|7164|7167.5|7166.5|7153|7152|11442
1637064000000|2021-11-16 12:00:00|7165.2|7164.2|7155.7|7154.7|7166.5|7165.5|7154|7153|5131
1637067600000|2021-11-16 13:00:00|7156|7155|7157|7156|7160.5|7159.5|7153.7|7152.7|4969
1637071200000|2021-11-16 14:00:00|7156.7|7155.7|7155.2|7154.2|7161.7|7160.7|7153.2|7152.2|13152
1637074800000|2021-11-16 15:00:00|7155.7|7154.7|7148.5|7147.5|7160.2|7159.2|7147.5|7146.5|9519
1637078400000|2021-11-16 16:00:00|7148.2|7147.2|7163.2|7161.2|7163.5|7162|7148|7147|23142
1637082000000|2021-11-16 17:00:00|7163.5|7161.5|7166|7164|7168.7|7166.7|7162.7|7160.7|1564
1637085600000|2021-11-16 18:00:00|7166.2|7164.2|7168|7166|7169|7167|7164|7162|1025
1637089200000|2021-11-16 19:00:00|7168.2|7166.2|7165.5|7163.5|7170|7168|7164|7162|256
1637092800000|2021-11-16 20:00:00|7165.2|7163.2|7154.5|7152.5|7166.5|7164.5|7153.2|7151.2|865
1637096400000|2021-11-16 21:00:00|7155.8|7151.8|7156|7152|7160.9|7156.9|7154.2|7150.2|0
1637100000000|2021-11-16 22:00:00|7156.1|7152.1|7156.7|7152.7|7157.1|7153.1|7155.9|7151.9|0
1637103600000|2021-11-16 23:00:00|7156.8|7152.8|7167|7163|7168.4|7164.4|7156.2|7152.2|0
1637107200000|2021-11-17 00:00:00|7167.1|7163.1|7158.1|7155.1|7168.2|7164.2|7157.6|7154.6|0
1637110800000|2021-11-17 01:00:00|7157.8|7154.8|7155.7|7152.7|7158.9|7155.9|7154.1|7151.1|0
1637114400000|2021-11-17 02:00:00|7155.8|7152.8|7153.3|7150.3|7157.3|7154.3|7152.5|7149.5|0
1637118000000|2021-11-17 03:00:00|7153.6|7150.6|7153.1|7150.1|7156.3|7153.3|7149.9|7146.9|0
1637121600000|2021-11-17 04:00:00|7153.2|7150.2|7157.9|7154.9|7158|7155|7151.7|7148.7|0
1637125200000|2021-11-17 05:00:00|7158.2|7155.2|7157.2|7154.2|7161.1|7158.1|7157|7154|0
1637128800000|2021-11-17 06:00:00|7157.1|7154.1|7157.9|7154.9|7160.2|7157.2|7154.9|7151.9|0
1637132400000|2021-11-17 07:00:00|7158.4|7154.4|7145|7143|7158.4|7154.4|7141|7139|1880
1637136000000|2021-11-17 08:00:00|7145.7|7143.7|7159.7|7158.7|7165.2|7164.2|7145.2|7143.7|30766
1637139600000|2021-11-17 09:00:00|7159.5|7158.5|7155.5|7154.5|7166.5|7165.5|7152|7151|18043
1637143200000|2021-11-17 10:00:00|7155.7|7154.7|7163.2|7162.2|7165|7164|7154.7|7153.7|15168
1637146800000|2021-11-17 11:00:00|7163|7162|7157|7156|7164.7|7163.7|7156.2|7155.2|3732
1637150400000|2021-11-17 12:00:00|7157.2|7156.2|7156.7|7155.7|7161.2|7160.2|7154|7153|5844
1637154000000|2021-11-17 13:00:00|7157|7156|7164.5|7163.5|7166.5|7165.5|7152|7151|12193
1637157600000|2021-11-17 14:00:00|7164.7|7163.7|7156.5|7155.5|7167|7166|7154|7153|13667
1637161200000|2021-11-17 15:00:00|7156|7155|7165.2|7164.2|7171|7170|7154.5|7153.5|12175
1637164800000|2021-11-17 16:00:00|7165|7164|7169.5|7167.5|7171|7170|7158|7156|20117
1637168400000|2021-11-17 17:00:00|7169|7167|7159.5|7157.5|7170|7168|7154.5|7152.5|4595
1637172000000|2021-11-17 18:00:00|7159.2|7157.2|7166.5|7164.5|7166.7|7164.7|7158.5|7156.5|474
1637175600000|2021-11-17 19:00:00|7166|7164|7163.5|7161.5|7167|7165|7159.7|7157.7|663
1637179200000|2021-11-17 20:00:00|7163.7|7161.7|7162.5|7160.5|7165.2|7163.2|7158.7|7156.7|888
1637182800000|2021-11-17 21:00:00|7164.6|7160.6|7162.3|7158.3|7164.8|7160.8|7158.2|7154.2|0
1637186400000|2021-11-17 22:00:00|7162.2|7158.2|7161.4|7157.4|7162.6|7158.6|7161.3|7157.3|0
1637190000000|2021-11-17 23:00:00|7161.5|7157.5|7166.7|7162.7|7166.9|7162.9|7160.6|7156.6|0
1637193600000|2021-11-18 00:00:00|7166.6|7162.6|7164.8|7161.8|7168.3|7164.3|7159.9|7156.9|0
1637197200000|2021-11-18 01:00:00|7165.1|7162.1|7158.6|7155.6|7165.6|7162.6|7157.3|7154.3|0
1637200800000|2021-11-18 02:00:00|7158.9|7155.9|7157.2|7154.2|7161.1|7158.1|7154.6|7151.6|0
1637204400000|2021-11-18 03:00:00|7156.9|7153.9|7158.8|7155.8|7160.4|7157.4|7155.6|7152.6|0
1637208000000|2021-11-18 04:00:00|7159.1|7156.1|7162.2|7159.2|7162.9|7159.9|7158.8|7155.8|0
1637211600000|2021-11-18 05:00:00|7162.3|7159.3|7162.8|7159.8|7168.3|7165.3|7162.1|7159.1|0
1637215200000|2021-11-18 06:00:00|7162.7|7159.7|7162.2|7159.2|7163.7|7160.7|7161.3|7158.3|0
1637218800000|2021-11-18 07:00:00|7162.3|7159.3|7162.2|7160.2|7165.2|7163.2|7158|7156|1044
1637222400000|2021-11-18 08:00:00|7161.7|7160.7|7175.7|7174.7|7177|7176|7156|7155|4724
1637226000000|2021-11-18 09:00:00|7176|7175|7170.5|7169.5|7184.5|7183.5|7170.2|7169.2|11658
1637229600000|2021-11-18 10:00:00|7170.2|7169.2|7163.5|7162.5|7173|7172|7157.3|7156.3|13048
1637233200000|2021-11-18 11:00:00|7163.3|7162.3|7165|7164|7173|7172|7162|7161|3153
1637236800000|2021-11-18 12:00:00|7165.5|7164.5|7164.8|7163.8|7172.8|7171.8|7161.5|7160.5|2229
1637240400000|2021-11-18 13:00:00|7164.5|7163.5|7158.3|7157.3|7170|7169|7157.8|7156.8|3590
1637244000000|2021-11-18 14:00:00|7158.5|7157.5|7153.8|7152.8|7162.5|7161.5|7147.3|7146.3|4705
1637247600000|2021-11-18 15:00:00|7153.3|7152.3|7146.4|7145.4|7155.8|7154.8|7136.4|7135.4|7393
1637251200000|2021-11-18 16:00:00|7146.1|7145.1|7150.4|7148.4|7152.9|7150.9|7139.9|7137.9|10289
1637254800000|2021-11-18 17:00:00|7150.6|7148.6|7149.6|7147.6|7156.4|7154.4|7146.4|7144.4|1708
1637258400000|2021-11-18 18:00:00|7149.4|7147.4|7149.4|7147.4|7152.4|7150.4|7147.1|7145.1|417
1637262000000|2021-11-18 19:00:00|7148.6|7146.6|7150.9|7148.9|7150.9|7148.9|7142.4|7140.4|345
1637265600000|2021-11-18 20:00:00|7150.6|7148.6|7153.1|7151.1|7153.6|7151.6|7146.4|7144.4|477
1637269200000|2021-11-18 21:00:00|7153.4|7149.4|7157.8|7153.8|7159.8|7155.8|7148.3|7144.3|0
1637272800000|2021-11-18 22:00:00|7158|7154|7157.4|7153.4|7158.2|7154.2|7156.7|7152.7|0
1637276400000|2021-11-18 23:00:00|7157.5|7153.5|7156.9|7152.9|7160.4|7156.4|7154.2|7150.2|0
1637280000000|2021-11-19 00:00:00|7156.6|7152.6|7154.9|7151.9|7160.8|7156.8|7153.1|7150.1|0
1637283600000|2021-11-19 01:00:00|7154.7|7151.7|7160.7|7157.7|7164.7|7161.7|7150.8|7147.8|0
1637287200000|2021-11-19 02:00:00|7160.8|7157.8|7169.2|7166.2|7169.7|7166.7|7159.9|7156.9|0
1637290800000|2021-11-19 03:00:00|7168.9|7165.9|7169.4|7166.4|7172.2|7169.2|7165.7|7162.7|0
1637294400000|2021-11-19 04:00:00|7169.3|7166.3|7170.5|7167.5|7171.7|7168.7|7168.6|7165.6|0
1637298000000|2021-11-19 05:00:00|7170|7167|7168.2|7165.2|7172.1|7169.1|7168.2|7165.2|0
1637301600000|2021-11-19 06:00:00|7168.1|7165.1|7171.9|7168.9|7174.1|7171.1|7168.1|7165.1|0
1637305200000|2021-11-19 07:00:00|7172|7169|7172.1|7170.1|7186.9|7184.9|7167.1|7165.1|1935
1637308800000|2021-11-19 08:00:00|7171.6|7170.6|7175|7174|7184.4|7183.4|7164.4|7163.4|5761
1637312400000|2021-11-19 09:00:00|7174.8|7173.8|7121|7120|7180.3|7179.3|7116.3|7115.3|9859
1637316000000|2021-11-19 10:00:00|7121.3|7120.3|7139.5|7138.5|7143.8|7142.8|7094.3|7093.3|13143
1637319600000|2021-11-19 11:00:00|7139.8|7138.8|7097|7096|7146.3|7145.3|7094.8|7093.8|13335
1637323200000|2021-11-19 12:00:00|7097.5|7096.5|7080.5|7079.5|7106.3|7105.3|7068.8|7067.8|6255
1637326800000|2021-11-19 13:00:00|7081|7080|7086|7085|7093.5|7092.5|7070|7069|6241
1637330400000|2021-11-19 14:00:00|7085.8|7084.8|7122.3|7121.3|7123|7122|7075.8|7074.8|13224
1637334000000|2021-11-19 15:00:00|7122|7121|7098.8|7097.8|7122|7121|7094|7093|5350
1637337600000|2021-11-19 16:00:00|7099|7098|7111.9|7109.9|7121.4|7119.4|7097.8|7096.8|8363
1637341200000|2021-11-19 17:00:00|7112.2|7110.2|7117.7|7115.7|7121.2|7119.2|7111.4|7109.4|1015
1637344800000|2021-11-19 18:00:00|7117.9|7115.9|7105.9|7103.9|7119.2|7117.2|7096.7|7094.7|932
1637348400000|2021-11-19 19:00:00|7106.2|7104.2|7102.7|7100.7|7108.9|7106.9|7101.2|7099.2|426
1637352000000|2021-11-19 20:00:00|7102.9|7100.9|7105.9|7103.9|7107.7|7105.7|7097.4|7095.4|746
1637355600000|2021-11-19 21:00:00|7109.2|7107.2|7111.6|7107.6|7112|7108|7104.2|7100.2|0
1637535600000|2021-11-21 23:00:00|7119.7|7115.7|7106.7|7102.7|7120.4|7116.4|7106.2|7102.2|0
1637539200000|2021-11-22 00:00:00|7107|7103|7115.4|7112.4|7116.3|7113.3|7103.9|7099.9|0
1637542800000|2021-11-22 01:00:00|7115.5|7112.5|7121.9|7118.9|7123.4|7120.4|7115.4|7112.4|0
1637546400000|2021-11-22 02:00:00|7122.2|7119.2|7124.8|7121.8|7127.2|7124.2|7122.2|7119.2|0
1637550000000|2021-11-22 03:00:00|7124.5|7121.5|7123.2|7120.2|7124.9|7121.9|7122|7119|0
1637553600000|2021-11-22 04:00:00|7123.3|7120.3|7124.2|7121.2|7130.9|7127.9|7123.3|7120.3|0
1637557200000|2021-11-22 05:00:00|7123.9|7120.9|7124.5|7121.5|7124.9|7121.9|7121|7118|0
1637560800000|2021-11-22 06:00:00|7124.3|7121.3|7120|7117|7129.9|7126.9|7119.6|7116.6|0
1637564400000|2021-11-22 07:00:00|7120.2|7117.2|7124.7|7122.7|7138.4|7136.4|7120.2|7117.1|2265
1637568000000|2021-11-22 08:00:00|7124.2|7123.2|7136.3|7135.3|7143.3|7142.3|7124.2|7123.2|7479
1637571600000|2021-11-22 09:00:00|7136|7135|7126.3|7125.3|7140.8|7139.8|7119.8|7118.8|3074
1637575200000|2021-11-22 10:00:00|7126.5|7125.5|7125.3|7124.3|7133.3|7132.3|7118.3|7117.3|2092
1637578800000|2021-11-22 11:00:00|7125|7124|7098.5|7097.5|7131.3|7130.3|7091.5|7090.5|3910
1637582400000|2021-11-22 12:00:00|7098.8|7097.8|7101.8|7100.8|7108.3|7107.3|7092|7091|2903
1637586000000|2021-11-22 13:00:00|7101.5|7100.5|7096.3|7095.3|7105.8|7104.8|7087.3|7086.3|3157
1637589600000|2021-11-22 14:00:00|7096|7095|7127|7126|7128.3|7127.3|7094.3|7093.3|5636
1637593200000|2021-11-22 15:00:00|7127.5|7126.5|7136.5|7135.5|7141|7140|7126.8|7125.8|10749
1637596800000|2021-11-22 16:00:00|7136.8|7135.8|7093|7091|7138.5|7137.5|7083.3|7081.3|9617
1637600400000|2021-11-22 17:00:00|7092.8|7090.8|7104|7102|7110.3|7108.3|7089.3|7087.3|1717
1637604000000|2021-11-22 18:00:00|7103.8|7101.8|7106.5|7104.5|7109.3|7107.3|7100.3|7098.3|441
1637607600000|2021-11-22 19:00:00|7106.8|7104.8|7123.5|7121.5|7125.3|7123.3|7105.5|7103.5|623
1637611200000|2021-11-22 20:00:00|7123.3|7121.3|7090.8|7088.8|7130|7128|7088.8|7086.8|1194
1637614800000|2021-11-22 21:00:00|7093.3|7089.3|7098.2|7094.2|7098.7|7094.7|7084.8|7080.8|0
1637618400000|2021-11-22 22:00:00|7098.4|7094.4|7098.2|7094.2|7098.8|7094.8|7097.6|7093.6|0
1637622000000|2021-11-22 23:00:00|7098.4|7094.4|7100.3|7096.3|7104.4|7100.4|7098.4|7094.4|0
1637625600000|2021-11-23 00:00:00|7100.4|7096.4|7101.7|7098.7|7104.4|7101.4|7094.4|7091.4|0
1637629200000|2021-11-23 01:00:00|7101.8|7098.8|7095.3|7092.3|7103.6|7100.6|7093.6|7090.6|0
1637632800000|2021-11-23 02:00:00|7096.1|7093.1|7092.6|7089.6|7098.9|7095.9|7085.8|7082.8|0
1637636400000|2021-11-23 03:00:00|7092.7|7089.7|7097.1|7094.1|7100.3|7097.3|7092.6|7089.6|0
1637640000000|2021-11-23 04:00:00|7097.2|7094.2|7099|7096|7101.1|7098.1|7095.7|7092.7|0
1637643600000|2021-11-23 05:00:00|7099.3|7096.3|7084.7|7081.7|7099.9|7096.9|7079.2|7076.2|0
1637647200000|2021-11-23 06:00:00|7084.8|7081.8|7083.9|7080.9|7088.9|7085.9|7078.3|7075.3|0
1637650800000|2021-11-23 07:00:00|7083.4|7080.4|7063.5|7061.5|7094|7092|7037.8|7035.8|3433
1637654400000|2021-11-23 08:00:00|7063.3|7061.3|7027.4|7026.4|7071|7070|7004.3|7003.3|12662
1637658000000|2021-11-23 09:00:00|7027.6|7026.6|7051.1|7050.1|7052.1|7051.1|7002.1|7001.1|6771
1637661600000|2021-11-23 10:00:00|7051.4|7050.4|7073.6|7072.6|7083.9|7082.9|7050.9|7049.9|7356
1637665200000|2021-11-23 11:00:00|7073.4|7072.4|7088.1|7087.1|7092.4|7091.4|7053.1|7052.1|5105
1637668800000|2021-11-23 12:00:00|7088.6|7087.6|7090.4|7089.4|7096.4|7095.4|7082.6|7081.6|3407
1637672400000|2021-11-23 13:00:00|7090.2|7089.2|7084.4|7083.4|7096.4|7095.4|7081.9|7080.9|2261
1637676000000|2021-11-23 14:00:00|7084.7|7083.7|7097.2|7096.2|7113.9|7112.9|7081.4|7080.4|5423
1637679600000|2021-11-23 15:00:00|7097.4|7096.4|7049.6|7048.6|7101.7|7100.7|7049.3|7048.3|6182
1637683200000|2021-11-23 16:00:00|7049.8|7048.8|7045.8|7043.8|7063.1|7061.1|7038.8|7036.8|14020
1637686800000|2021-11-23 17:00:00|7045.6|7043.6|7041.1|7039.1|7055.1|7053.1|7039.1|7037.1|1287
1637690400000|2021-11-23 18:00:00|7041.3|7039.3|7050.8|7048.8|7055.1|7053.1|7036.6|7034.6|1023
1637694000000|2021-11-23 19:00:00|7051.1|7049.1|7059.6|7057.6|7062.8|7060.8|7041.8|7039.8|644
1637697600000|2021-11-23 20:00:00|7059.8|7057.8|7079.8|7077.8|7080.6|7078.6|7053.8|7051.8|1325
1637701200000|2021-11-23 21:00:00|7080.1|7078.1|7074.3|7070.3|7080.6|7078.1|7066.3|7062.3|0
1637704800000|2021-11-23 22:00:00|7074|7070|7073.4|7069.4|7074.3|7070.3|7072.8|7068.8|0
1637708400000|2021-11-23 23:00:00|7073.5|7069.5|7070|7066|7077.1|7073.1|7068.4|7064.4|0
1637712000000|2021-11-24 00:00:00|7070.1|7066.1|7075.9|7072.9|7080.9|7077.9|7070|7066|0
1637715600000|2021-11-24 01:00:00|7076|7073|7077.1|7074.1|7081.5|7078.5|7074.7|7071.7|0
1637719200000|2021-11-24 02:00:00|7077.2|7074.2|7069.2|7066.2|7077.4|7074.4|7068.5|7065.5|0
1637722800000|2021-11-24 03:00:00|7069.5|7066.5|7064.5|7061.5|7070|7067|7060.6|7057.6|0
1637726400000|2021-11-24 04:00:00|7065.3|7062.3|7055.1|7052.1|7065.3|7062.3|7053.8|7050.8|0
1637730000000|2021-11-24 05:00:00|7055.3|7052.3|7074.7|7071.7|7076.1|7073.1|7054.8|7051.8|0
1637733600000|2021-11-24 06:00:00|7074.8|7071.8|7077.5|7074.5|7083|7080|7072.2|7069.2|0
1637737200000|2021-11-24 07:00:00|7077.4|7074.4|7057.1|7055.1|7083.6|7081.6|7051.6|7049.6|2078
1637740800000|2021-11-24 08:00:00|7056.6|7055.6|7077.2|7076.2|7090.6|7089.6|7049.8|7048.8|7057
1637744400000|2021-11-24 09:00:00|7075.7|7074.7|7028.7|7027.7|7080|7079|7022|7021|5318
1637748000000|2021-11-24 10:00:00|7028.5|7027.5|7008.7|7007.7|7038|7037|7007.7|7006.7|5343
1637751600000|2021-11-24 11:00:00|7009|7008|7030.2|7029.2|7039.5|7038.5|7003.2|7002.2|5346
1637755200000|2021-11-24 12:00:00|7030|7029|7021.2|7020.2|7043|7042|7020|7019|4048
1637758800000|2021-11-24 13:00:00|7021|7020|6990.5|6989.5|7027.5|7026.5|6985.5|6984.5|5949
1637762400000|2021-11-24 14:00:00|6991|6990|7022.2|7021.2|7023|7022|6983.7|6982.7|9917
1637766000000|2021-11-24 15:00:00|7021.2|7020.2|7051.1|7050.1|7054.6|7053.6|7017.7|7016.7|7857
1637769600000|2021-11-24 16:00:00|7050.9|7049.9|7039.1|7037.1|7055.1|7053.1|7033.4|7031.4|10287
1637773200000|2021-11-24 17:00:00|7038.9|7036.9|7046.1|7044.1|7049.4|7047.4|7037.1|7035.1|843
1637776800000|2021-11-24 18:00:00|7046.4|7044.4|7043.6|7041.6|7050.9|7048.9|7043.6|7041.6|592
1637780400000|2021-11-24 19:00:00|7043.9|7041.9|7048.6|7046.6|7051.1|7049.1|7035.9|7033.9|709
1637784000000|2021-11-24 20:00:00|7048.1|7046.1|7058.9|7056.9|7060.4|7058.4|7045.1|7043.1|879
1637787600000|2021-11-24 21:00:00|7060.4|7056.4|7062.7|7058.7|7065.4|7061.4|7057.3|7053.3|0
1637791200000|2021-11-24 22:00:00|7062.6|7058.6|7063.1|7059.1|7063.2|7059.2|7062.2|7058.2|0
1637794800000|2021-11-24 23:00:00|7062.6|7058.6|7064.9|7060.9|7066.5|7062.5|7062.5|7058.5|0
1637798400000|2021-11-25 00:00:00|7064.8|7060.8|7077.4|7074.4|7078.1|7075.1|7062|7059|0
1637802000000|2021-11-25 01:00:00|7077.3|7074.3|7071|7068|7079.7|7076.7|7070.2|7067.2|0
1637805600000|2021-11-25 02:00:00|7071.1|7068.1|7076.1|7073.1|7076.1|7073.1|7070.9|7067.9|0
1637809200000|2021-11-25 03:00:00|7076.3|7073.3|7079.2|7076.2|7081.1|7078.1|7075.2|7072.2|0
1637812800000|2021-11-25 04:00:00|7079.3|7076.3|7078.3|7075.3|7081.5|7078.5|7077.6|7074.6|0
1637816400000|2021-11-25 05:00:00|7078.2|7075.2|7081.5|7078.5|7081.5|7078.5|7077.5|7074.5|0
1637820000000|2021-11-25 06:00:00|7081.6|7078.6|7084.1|7081.1|7087.7|7084.7|7081.3|7078.3|0
1637823600000|2021-11-25 07:00:00|7084.4|7081.4|7069.4|7067.4|7091.4|7089.4|7066.4|7064.4|2373
1637827200000|2021-11-25 08:00:00|7069.6|7068.6|7066.8|7065.8|7080.4|7079.4|7062.1|7061.1|6372
1637830800000|2021-11-25 09:00:00|7067.1|7066.1|7062.8|7061.8|7070.8|7069.8|7058.6|7057.6|2205
1637834400000|2021-11-25 10:00:00|7064.3|7063.3|7057.3|7056.3|7064.6|7063.6|7048.1|7047.1|2726
1637838000000|2021-11-25 11:00:00|7057.1|7056.1|7064.8|7063.8|7065.1|7064.1|7052.8|7051.8|1743
1637841600000|2021-11-25 12:00:00|7065.6|7064.6|7060.4|7059.4|7066.1|7065.1|7057.3|7056.3|1153
1637845200000|2021-11-25 13:00:00|7060.6|7059.6|7052.6|7051.6|7063.1|7062.1|7051.1|7050.1|1209
1637848800000|2021-11-25 14:00:00|7052.4|7051.4|7068.6|7067.6|7068.9|7067.9|7047.9|7046.9|2124
1637852400000|2021-11-25 15:00:00|7068.9|7067.9|7069.8|7068.8|7071.8|7070.8|7063.1|7062.1|2297
1637856000000|2021-11-25 16:00:00|7069.6|7068.6|7080.1|7078.1|7081.1|7079.1|7066.8|7064.8|4752
1637859600000|2021-11-25 17:00:00|7079.8|7077.8|7072.6|7070.6|7082.3|7080.3|7071.3|7069.3|475
1637863200000|2021-11-25 18:00:00|7072.8|7070.8|7074.3|7072.3|7075.8|7073.8|7072.3|7070.3|60
1637866800000|2021-11-25 19:00:00|7074.1|7072.1|7072.6|7070.6|7074.8|7072.8|7072.3|7070.3|34
1637870400000|2021-11-25 20:00:00|7072.8|7070.8|7079.3|7077.3|7079.6|7077.6|7072.1|7070.1|55
1637874000000|2021-11-25 21:00:00|7080.4|7076.4|7079.3|7075.3|7080.5|7076.5|7079.3|7075.3|0
1637877600000|2021-11-25 22:00:00|7079.1|7075.1|7079.2|7075.2|7079.2|7075.2|7079.1|7075.1|0
1637881200000|2021-11-25 23:00:00|7079.6|7075.6|7053.4|7049.4|7079.6|7075.6|7052.3|7048.3|0
1637884800000|2021-11-26 00:00:00|7053.3|7049.3|7021.7|7018.7|7053.4|7049.4|7014.7|7011.7|0
1637888400000|2021-11-26 01:00:00|7022.3|7019.3|6997|6994|7025.5|7022.5|6987.6|6984.6|0
1637892000000|2021-11-26 02:00:00|6997.2|6994.2|6964.8|6961.8|7001.9|6998.9|6961.5|6958.5|0
1637895600000|2021-11-26 03:00:00|6964.9|6961.9|6947.2|6944.2|6971|6968|6942.8|6939.8|0
1637899200000|2021-11-26 04:00:00|6947.3|6944.3|6952.2|6949.2|6966.1|6963.1|6936.5|6933.5|0
1637902800000|2021-11-26 05:00:00|6952.5|6949.5|6962.4|6959.4|6966.5|6963.5|6941.4|6938.4|0
1637906400000|2021-11-26 06:00:00|6962.6|6959.6|6931|6928|6963.5|6960.5|6927|6924|0
1637910000000|2021-11-26 07:00:00|6931.5|6928.5|6802.8|6800.8|6933.9|6930.4|6787.1|6785.1|11542
1637913600000|2021-11-26 08:00:00|6801.3|6800.3|6839.8|6838.8|6845.3|6844.3|6704.1|6703.1|25522
1637917200000|2021-11-26 09:00:00|6840.3|6839.3|6832|6831|6847|6846|6793.3|6792.3|16369
1637920800000|2021-11-26 10:00:00|6832.5|6831.5|6817|6816|6865.5|6864.5|6798.5|6797.5|10767
1637924400000|2021-11-26 11:00:00|6817.3|6816.3|6822.5|6821.5|6859.8|6858.8|6811.8|6810.8|6022
1637928000000|2021-11-26 12:00:00|6821.5|6820.5|6814.5|6813.5|6850.5|6849.5|6811.5|6810.5|4541
1637931600000|2021-11-26 13:00:00|6816|6815|6810.5|6809.5|6826|6825|6800.5|6799.5|4445
1637935200000|2021-11-26 14:00:00|6810.8|6809.8|6800.9|6799.9|6826.5|6825.5|6793.5|6792.5|7956
1637938800000|2021-11-26 15:00:00|6799.9|6798.9|6768.2|6767.2|6802.2|6801.2|6757.5|6756.5|10013
1637942400000|2021-11-26 16:00:00|6768|6767|6729.7|6727.7|6768|6767|6718.5|6716.5|19809
1637946000000|2021-11-26 17:00:00|6730|6728|6746|6744|6759.5|6757.5|6726.2|6724.2|4759
1637949600000|2021-11-26 18:00:00|6746.2|6744.2|6715.2|6713.2|6750.2|6748.2|6708.5|6706.5|1018
1637953200000|2021-11-26 19:00:00|6715|6713|6678.2|6676.2|6716.5|6714.5|6675|6673|1021
1637956800000|2021-11-26 20:00:00|6678|6676|6708.5|6706.5|6709.5|6707.5|6660.2|6658.2|1026
1638140400000|2021-11-28 23:00:00|6760.4|6756.4|6789.5|6785.5|6794.7|6790.7|6754.4|6750.4|0
1638144000000|2021-11-29 00:00:00|6789.4|6785.4|6826.9|6823.9|6859.7|6856.7|6788.1|6784.1|0
1638147600000|2021-11-29 01:00:00|6826.8|6823.8|6835.6|6832.6|6838.1|6835.1|6807.7|6804.7|0
1638151200000|2021-11-29 02:00:00|6835.5|6832.5|6825.5|6822.5|6846.2|6843.2|6823.8|6820.8|0
1638154800000|2021-11-29 03:00:00|6825.2|6822.2|6822.2|6819.2|6831.3|6828.3|6816.5|6813.5|0
1638158400000|2021-11-29 04:00:00|6822.3|6819.3|6804.2|6801.2|6826.7|6823.7|6799.5|6796.5|0
1638162000000|2021-11-29 05:00:00|6804.5|6801.5|6789.2|6786.2|6806.7|6803.7|6775.2|6772.2|0
1638165600000|2021-11-29 06:00:00|6789.6|6786.6|6843.8|6840.8|6846.6|6843.6|6781.3|6778.3|0
1638169200000|2021-11-29 07:00:00|6842.9|6839.9|6806.2|6804.2|6853.7|6851.7|6804|6802|5560
1638172800000|2021-11-29 08:00:00|6806|6804|6775.6|6774.6|6837.2|6836.2|6760.9|6759.9|20036
1638176400000|2021-11-29 09:00:00|6775.1|6774.1|6773.4|6772.4|6815.6|6814.6|6770.4|6769.4|8364
1638180000000|2021-11-29 10:00:00|6773.6|6772.6|6817.6|6816.6|6826.4|6825.4|6773.6|6772.6|7847
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6809.6|6808.6|6830.4|6829.4|6809.6|6808.6|6389
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6821.5|6820.5|6824.5|6823.5|6795.4|6794.4|5010
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6832|6831|6835|6834|6813.2|6812.2|5750
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6819.7|6818.7|6843|6842|6806.5|6805.5|8629
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6781.5|6780.5|6827|6826|6761|6760|12454
1638201600000|2021-11-29 16:00:00|6781|6780|6782.7|6780.7|6799.3|6798.3|6759.7|6757.7|16156
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6815.9|6813.9|6818.7|6816.7|6782.7|6780.7|2049
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6820.2|6818.2|6823.2|6821.2|6812.7|6810.7|1171
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6806.9|6804.9|6820.7|6818.7|6805.4|6803.4|1328
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6792.4|6790.4|6811.9|6809.9|6792.2|6790.2|1898
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6804.7|6800.7|6807.8|6803.8|6793|6789|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6807.1|6803.1|6807.4|6803.4|6803.2|6799.2|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6816.6|6812.6|6820.6|6816.6|6806.5|6802.5|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6840.7|6837.7|6843|6840|6812.4|6808.8|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6826|6823|6841.6|6838.6|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6812|6809|6828|6825|6804|6801|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6803|6800|6812.8|6809.8|6791.4|6788.4|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6791.2|6788.2|6805.6|6802.6|6787.3|6784.3|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6663.1|6660.1|6792|6789|6655.8|6652.8|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6664.9|6661.9|6677.5|6674.5|6590.8|6587.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6689.7|6687.7|6698.2|6696.2|6646.9|6644.9|4611
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6692|6691|6716.4|6715.4|6667|6666|15328
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6694.5|6693.5|6694.5|6693.5|6656.8|6655.8|9585
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6694|6693|6707.5|6706.5|6675.5|6674.5|7373
1638270000000|2021-11-30 11:00:00|6695|6694|6700.5|6699.5|6704.8|6703.8|6672|6671|4205
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6714.6|6713.6|6729.5|6728.5|6698|6697|4649
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6754.3|6753.3|6755.8|6754.8|6697.8|6696.8|4276
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6749.1|6748.1|6767.8|6766.8|6739.1|6738.1|11412
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6729|6728|6784|6783|6728.8|6727.8|15360
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6706.5|6704.5|6774.8|6773.8|6690.8|6688.8|28280
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6721.5|6719.5|6727.3|6725.3|6694.5|6692.5|3329
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6747.5|6745.5|6748|6746|6710.5|6708.5|1681
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6729|6727|6751.3|6749.3|6721.8|6719.8|1798
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6737.8|6735.8|6744|6742|6719|6717|1991
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6764.3|6760.3|6764.9|6760.9|6729.1|6725.1|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6764.1|6760.1|6764.4|6760.4|6762.2|6758.2|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6764.2|6760.2|6779.9|6775.9|6757.1|6753.1|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6742.4|6739.4|6776.9|6772.9|6727.9|6724.9|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6774.4|6771.4|6780.3|6777.3|6732.1|6729.1|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6794.4|6791.4|6795.1|6792.1|6773.2|6770.2|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6778.5|6775.5|6794.3|6791.3|6769.2|6766.2|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6797.7|6794.7|6799.4|6796.4|6778.6|6775.6|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6789.5|6786.5|6798.6|6795.6|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6804.7|6801.7|6818.5|6815.5|6787.5|6784.5|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6790.5|6788.5|6812.3|6810.3|6780.5|6778.5|3323
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6780.1|6779.1|6790.5|6789.5|6750.8|6749.8|10190
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6814.1|6813.1|6821.1|6820.1|6774.6|6773.6|8236
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6815.1|6814.1|6820.1|6819.1|6801.6|6800.6|9094
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6827.1|6826.1|6827.6|6826.6|6794.9|6793.9|3417
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6841.2|6840.2|6845.1|6844.1|6819.6|6818.6|4191
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6847.4|6846.4|6851.2|6850.2|6831.4|6830.4|4137
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6831.2|6830.2|6848.4|6847.4|6822.2|6821.2|9149
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6864.5|6863.5|6869|6868|6822.7|6821.7|6894
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6855.3|6853.3|6904|6903|6848|6846|17746
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6825.8|6823.8|6870.5|6868.5|6824.8|6822.8|2751
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6805.5|6803.5|6832.8|6830.8|6783.8|6781.8|3958
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6790.5|6788.5|6809|6807|6784|6782|1749
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6727.5|6725.5|6793.8|6791.8|6727.5|6725.5|3715
1638392400000|2021-12-01 21:00:00|6729.5|6724|6747.7|6743.7|6747.8|6743.8|6710.7|6706.7|0
1638396000000|2021-12-01 22:00:00|6736.6|6732.6|6743.3|6739.3|6743.6|6739.6|6736.4|6732.4|0
1638399600000|2021-12-01 23:00:00|6745.5|6741.5|6771.8|6767.8|6774|6770|6738.8|6734.8|0
1638403200000|2021-12-02 00:00:00|6771.9|6767.9|6768.9|6765.9|6784.1|6781.1|6756.8|6753.8|0
1638406800000|2021-12-02 01:00:00|6769|6766|6790.4|6787.4|6794.7|6791.7|6760.9|6757.9|0
1638410400000|2021-12-02 02:00:00|6790.3|6787.3|6808.1|6805.1|6809.5|6806.5|6780.3|6777.3|0
1638414000000|2021-12-02 03:00:00|6808.3|6805.3|6801.4|6798.4|6809.1|6806.1|6790.9|6787.9|0
1638417600000|2021-12-02 04:00:00|6801.5|6798.5|6800.2|6797.2|6809.7|6806.7|6797.4|6794.4|0
1638421200000|2021-12-02 05:00:00|6800|6797|6807.8|6804.8|6809.5|6806.5|6790|6787|0
1638424800000|2021-12-02 06:00:00|6806.8|6803.8|6821.1|6818.1|6828.1|6825.1|6793.5|6790.5|0
1638428400000|2021-12-02 07:00:00|6820.1|6817.1|6808.8|6806.8|6839.8|6837.8|6790.3|6788.3|4214
1638432000000|2021-12-02 08:00:00|6804.5|6803.5|6822.8|6821.8|6827.3|6826.3|6787.8|6786.8|12177
1638435600000|2021-12-02 09:00:00|6822.6|6821.6|6838.1|6837.1|6851.6|6850.6|6813.3|6812.3|5661
1638439200000|2021-12-02 10:00:00|6838.3|6837.3|6835.6|6834.6|6843.3|6842.3|6796.8|6795.8|5273
1638442800000|2021-12-02 11:00:00|6834.8|6833.8|6807.6|6806.6|6837.8|6836.8|6802.8|6801.8|6236
1638446400000|2021-12-02 12:00:00|6807.3|6806.3|6791.7|6790.7|6816.6|6815.6|6765.4|6764.4|5172
1638450000000|2021-12-02 13:00:00|6791.4|6790.4|6777.4|6776.4|6802.4|6801.4|6772.2|6771.2|4532
1638453600000|2021-12-02 14:00:00|6776.9|6775.9|6808.2|6807.2|6811.9|6810.9|6763.4|6762.4|13406
1638457200000|2021-12-02 15:00:00|6808.9|6807.9|6814.7|6813.7|6814.9|6813.9|6780.2|6779.2|9151
1638460800000|2021-12-02 16:00:00|6813.9|6812.9|6813.9|6811.9|6820.2|6819.2|6778.2|6776.2|14035
1638464400000|2021-12-02 17:00:00|6814.4|6812.4|6825.4|6823.4|6843.7|6841.7|6812.7|6810.7|3218
1638468000000|2021-12-02 18:00:00|6826.4|6824.4|6833.4|6831.4|6834.7|6832.7|6811.4|6809.4|1648
1638471600000|2021-12-02 19:00:00|6832.9|6830.9|6834.2|6832.2|6842.7|6840.7|6826.4|6824.4|1386
1638475200000|2021-12-02 20:00:00|6834.9|6832.9|6828.2|6826.2|6845.4|6843.4|6812.9|6810.9|2219
1638478800000|2021-12-02 21:00:00|6828|6824|6839.6|6835.6|6840.5|6836.5|6817.5|6813.5|0
1638482400000|2021-12-02 22:00:00|6838.9|6834.9|6839.8|6835.8|6841.9|6837.9|6838.3|6834.3|0
1638486000000|2021-12-02 23:00:00|6840.3|6836.3|6798.7|6794.7|6845.5|6841.5|6795.6|6791.6|0
1638489600000|2021-12-03 00:00:00|6798.6|6794.6|6804.4|6801.4|6812.9|6809.9|6787.8|6784.8|0
1638493200000|2021-12-03 01:00:00|6804.6|6801.6|6786.7|6783.7|6814.4|6811.4|6763.4|6760.4|0
1638496800000|2021-12-03 02:00:00|6786.9|6783.9|6791.5|6788.5|6795.3|6792.3|6781.5|6778.5|0
1638500400000|2021-12-03 03:00:00|6791.3|6788.3|6821.5|6818.5|6826|6823|6789.1|6786.1|0
1638504000000|2021-12-03 04:00:00|6821.6|6818.6|6829.7|6826.7|6837.3|6834.3|6820.2|6817.2|0
1638507600000|2021-12-03 05:00:00|6829.5|6826.5|6841.4|6838.4|6852.6|6849.6|6826.3|6823.3|0
1638511200000|2021-12-03 06:00:00|6841.5|6838.5|6850.5|6847.5|6858.1|6855.1|6838.1|6835.1|0
1638514800000|2021-12-03 07:00:00|6851.8|6848.8|6860.9|6858.9|6861.2|6859.2|6835.2|6833.2|1682
1638518400000|2021-12-03 08:00:00|6860.4|6859.4|6812|6811|6873.9|6872.9|6807.7|6806.7|7751
1638522000000|2021-12-03 09:00:00|6812.2|6811.2|6806.5|6805.5|6823.7|6822.7|6800.2|6799.2|3627
1638525600000|2021-12-03 10:00:00|6807|6806|6785.7|6784.7|6811|6810|6778.2|6777.2|4606
1638529200000|2021-12-03 11:00:00|6786|6785|6803.2|6802.2|6804.2|6803.2|6783.7|6782.7|3304
1638532800000|2021-12-03 12:00:00|6803|6802|6812.2|6811.2|6813.5|6812.5|6797|6796|2015
1638536400000|2021-12-03 13:00:00|6812.5|6811.5|6815.7|6814.7|6831.2|6830.2|6805.2|6804.2|4760
1638540000000|2021-12-03 14:00:00|6816.2|6815.2|6771|6770|6836.7|6835.7|6770.2|6769.2|6790
1638543600000|2021-12-03 15:00:00|6770.7|6769.7|6750.7|6749.7|6784.5|6783.5|6743.7|6742.7|10314
1638547200000|2021-12-03 16:00:00|6751.2|6750.2|6732.7|6730.7|6770|6768|6730.2|6729.2|13221
1638550800000|2021-12-03 17:00:00|6733.2|6731.2|6749.5|6747.5|6763.2|6761.2|6729.2|6727.2|2046
1638554400000|2021-12-03 18:00:00|6749.2|6747.2|6741.5|6739.5|6763.7|6761.7|6737|6735|1631
1638558000000|2021-12-03 19:00:00|6741.2|6739.2|6736.2|6734.2|6749.7|6747.7|6730.2|6728.2|1222
1638561600000|2021-12-03 20:00:00|6736|6734|6778.7|6776.7|6779|6777|6728.2|6726.2|1887
1638565200000|2021-12-03 21:00:00|6773.8|6769.8|6772.7|6768.7|6790.6|6786.6|6765.1|6761.1|0
1638745200000|2021-12-05 23:00:00|6781.3|6777.3|6808.9|6804.9|6812.7|6808.7|6780.9|6776.9|0
1638748800000|2021-12-06 00:00:00|6809.2|6805.2|6801.6|6798.6|6811.4|6807.4|6770.2|6767.2|0
1638752400000|2021-12-06 01:00:00|6801.2|6798.2|6810.7|6807.7|6817.1|6814.1|6790.4|6787.4|0
1638756000000|2021-12-06 02:00:00|6810.8|6807.8|6815.2|6812.2|6818.8|6815.8|6803.8|6800.8|0
1638759600000|2021-12-06 03:00:00|6815.3|6812.3|6816.2|6813.2|6824.9|6821.9|6812.6|6809.6|0
1638763200000|2021-12-06 04:00:00|6816.3|6813.3|6824.7|6821.7|6830.3|6827.3|6816.3|6813.3|0
1638766800000|2021-12-06 05:00:00|6824.9|6821.9|6821.7|6818.7|6831.1|6828.1|6818.4|6815.4|0
1638770400000|2021-12-06 06:00:00|6821.8|6818.8|6814|6811|6825.7|6822.7|6805.3|6802.3|0
1638774000000|2021-12-06 07:00:00|6813.2|6810.2|6796.2|6794.2|6823.7|6821.7|6796.2|6794.2|2826
1638777600000|2021-12-06 08:00:00|6796|6795|6806.7|6805.7|6817.2|6816.2|6777.2|6776.2|11171
1638781200000|2021-12-06 09:00:00|6806.2|6805.2|6792|6791|6824.2|6823.2|6789.2|6788.2|4059
1638784800000|2021-12-06 10:00:00|6792.2|6791.2|6800.7|6799.7|6803.5|6802.5|6781.7|6780.7|3533
1638788400000|2021-12-06 11:00:00|6800.5|6799.5|6822.2|6821.2|6823.2|6822.2|6799|6798|3133
1638792000000|2021-12-06 12:00:00|6822.5|6821.5|6823.4|6822.4|6826|6825|6815.8|6814.8|1877
1638795600000|2021-12-06 13:00:00|6823.6|6822.6|6842.1|6841.1|6842.4|6841.4|6822.6|6821.6|4342
1638799200000|2021-12-06 14:00:00|6841.9|6840.9|6853.1|6852.1|6857.1|6856.1|6833.1|6832.1|6987
1638802800000|2021-12-06 15:00:00|6854.1|6853.1|6885.5|6884.5|6890.2|6889.2|6849.9|6848.9|10988
1638806400000|2021-12-06 16:00:00|6885.7|6884.7|6853.9|6851.9|6888.2|6887.2|6849.2|6847.2|15450
1638810000000|2021-12-06 17:00:00|6854.4|6852.4|6881.7|6879.7|6881.7|6879.7|6852.7|6850.7|2401
1638813600000|2021-12-06 18:00:00|6882.7|6880.7|6887.2|6885.2|6889.2|6887.2|6875.9|6873.9|1021
1638817200000|2021-12-06 19:00:00|6886.9|6884.9|6871.2|6869.2|6890.9|6888.9|6869.4|6867.4|694
1638820800000|2021-12-06 20:00:00|6870.9|6868.9|6879.4|6877.4|6884.4|6882.4|6869.4|6867.4|899
1638824400000|2021-12-06 21:00:00|6881|6877|6888.6|6884.6|6888.8|6884.8|6876.1|6872.1|0
1638828000000|2021-12-06 22:00:00|6888.3|6884.3|6887.9|6883.9|6888.3|6884.3|6887.1|6883.1|0
1638831600000|2021-12-06 23:00:00|6887.7|6883.7|6886.2|6882.2|6892|6888|6880.1|6876.1|0
1638835200000|2021-12-07 00:00:00|6886.3|6882.3|6878.1|6875.1|6888|6884|6865.3|6862.3|0
1638838800000|2021-12-07 01:00:00|6878.2|6875.2|6888.8|6885.8|6897.2|6894.2|6876.9|6873.9|0
1638842400000|2021-12-07 02:00:00|6888.1|6885.1|6875.5|6872.5|6890.5|6887.5|6874.7|6871.7|0
1638846000000|2021-12-07 03:00:00|6876.1|6873.1|6890.2|6887.2|6891.7|6888.7|6874.6|6871.6|0
1638849600000|2021-12-07 04:00:00|6890.4|6887.4|6905.4|6902.4|6908.6|6905.6|6890.1|6887.1|0
1638853200000|2021-12-07 05:00:00|6905.2|6902.2|6922.3|6919.3|6922.7|6919.7|6900.5|6897.5|0
1638856800000|2021-12-07 06:00:00|6922.2|6919.2|6919.2|6916.2|6925.9|6922.9|6909.5|6906.5|0
1638860400000|2021-12-07 07:00:00|6919.5|6916.5|6940.4|6938.4|6943.7|6941.7|6918.2|6915.2|2805
1638864000000|2021-12-07 08:00:00|6938.7|6937.7|6988.7|6987.7|6995|6994|6928.9|6927.9|11195
1638867600000|2021-12-07 09:00:00|6989|6988|7006|7005|7009.5|7008.5|6988.5|6987.5|4800
1638871200000|2021-12-07 10:00:00|7006.2|7005.2|7020.2|7019.2|7022.2|7021.2|7004.2|7003.2|2855
1638874800000|2021-12-07 11:00:00|7020|7019|7020.2|7019.2|7026|7025|7017.2|7016.2|965
1638878400000|2021-12-07 12:00:00|7025.2|7024.2|7023.8|7022.8|7027.7|7026.7|7017.2|7016.2|7794
1638882000000|2021-12-07 13:00:00|7023.6|7022.6|7023.6|7022.6|7031.3|7030.3|7019.3|7018.3|2769
1638885600000|2021-12-07 14:00:00|7024.1|7023.1|7044.6|7043.6|7045.1|7044.1|7018.6|7017.6|5130
1638889200000|2021-12-07 15:00:00|7045.1|7044.1|7060.5|7059.5|7062|7061|7041.3|7040.3|5903
1638892800000|2021-12-07 16:00:00|7060|7059|7061.8|7059.8|7074.5|7072.5|7054.5|7052.5|14649
1638896400000|2021-12-07 17:00:00|7062|7060|7080.3|7078.3|7080.8|7078.8|7059.3|7057.3|1646
1638900000000|2021-12-07 18:00:00|7080|7078|7067|7065|7080|7078|7066.5|7064.5|490
1638903600000|2021-12-07 19:00:00|7066.8|7064.8|7064|7062|7067.3|7065.3|7059.3|7057.3|568
1638907200000|2021-12-07 20:00:00|7063.5|7061.5|7062.5|7060.5|7067.8|7065.8|7043.8|7041.8|1285
1638910800000|2021-12-07 21:00:00|7063.3|7059.3|7078|7074|7081.4|7077.4|7061.5|7057.5|0
1638914400000|2021-12-07 22:00:00|7078.1|7074.1|7078.8|7074.8|7079.7|7075.7|7077.6|7073.6|0
1638918000000|2021-12-07 23:00:00|7078.9|7074.9|7067.3|7063.3|7080.2|7076.2|7063.2|7059.2|0
1638921600000|2021-12-08 00:00:00|7067.2|7063.2|7079|7076|7080|7077|7043.2|7040.2|0
1638925200000|2021-12-08 01:00:00|7078.7|7075.7|7061.3|7058.3|7078.7|7075.7|7052.9|7049.9|0
1638928800000|2021-12-08 02:00:00|7061.5|7058.5|7074.7|7071.7|7082.2|7079.2|7061.3|7058.3|0
1638932400000|2021-12-08 03:00:00|7074.8|7071.8|7076.6|7073.6|7083.5|7080.5|7071.1|7068.1|0
1638936000000|2021-12-08 04:00:00|7076.9|7073.9|7074|7071|7085.8|7082.8|7069.6|7066.6|0
1638939600000|2021-12-08 05:00:00|7074.1|7071.1|7074.6|7071.6|7075.7|7072.7|7062.4|7059.4|0
1638943200000|2021-12-08 06:00:00|7074.4|7071.4|7062.2|7059.2|7075.9|7072.9|7059.6|7056.6|0
1638946800000|2021-12-08 07:00:00|7062.7|7059.7|7064.8|7062.8|7072.3|7070.3|7045|7043|2156
1638950400000|2021-12-08 08:00:00|7064.5|7062.5|7094.6|7093.6|7106|7105|7055|7054|8214
1638954000000|2021-12-08 09:00:00|7094.8|7093.8|7062.3|7061.3|7094.8|7093.8|7054.8|7053.8|3963
1638957600000|2021-12-08 10:00:00|7062.6|7061.6|7030.6|7029.6|7062.8|7061.8|7029.6|7028.6|8405
1638961200000|2021-12-08 11:00:00|7030.3|7029.3|7085.3|7084.3|7105.3|7104.3|7026.3|7025.3|8994
1638964800000|2021-12-08 12:00:00|7085.1|7084.1|7057.2|7056.2|7091.6|7090.6|7049.7|7048.7|3287
1638968400000|2021-12-08 13:00:00|7057.4|7056.4|7051.4|7050.4|7064.2|7063.2|7049.7|7048.7|1872
1638972000000|2021-12-08 14:00:00|7051.2|7050.2|7041.7|7040.7|7053.7|7052.7|7034.4|7033.4|4443
1638975600000|2021-12-08 15:00:00|7041.4|7040.4|7024.6|7023.6|7048.9|7047.9|7019.6|7018.6|5347
1638979200000|2021-12-08 16:00:00|7024.3|7023.3|7021.6|7019.6|7032.1|7031.1|7012.1|7010.1|9633
1638982800000|2021-12-08 17:00:00|7021.1|7019.1|7020.3|7018.3|7026.6|7024.6|7015.6|7013.6|832
1638986400000|2021-12-08 18:00:00|7020.6|7018.6|7025.3|7023.3|7028.1|7026.1|7017.6|7015.6|385
1638990000000|2021-12-08 19:00:00|7025.6|7023.6|7029.6|7027.6|7029.8|7027.8|7020.8|7018.8|373
1638993600000|2021-12-08 20:00:00|7029.3|7027.3|7030.1|7028.1|7037.3|7035.3|7026.1|7024.1|788
1638997200000|2021-12-08 21:00:00|7031.7|7027.7|7030.8|7026.8|7034.9|7030.9|7029.2|7025.2|0
1639000800000|2021-12-08 22:00:00|7030.5|7026.5|7030.7|7026.7|7031.2|7027.2|7030.1|7026.1|0
1639004400000|2021-12-08 23:00:00|7030.6|7026.6|7028.9|7024.9|7034.1|7030.1|7026.4|7022.4|0
1639008000000|2021-12-09 00:00:00|7028.7|7024.7|7026.5|7023.5|7033.3|7030.3|7023.6|7020.6|0
1639011600000|2021-12-09 01:00:00|7026.3|7023.3|7036.1|7033.1|7041.2|7038.2|7024.5|7021.5|0
1639015200000|2021-12-09 02:00:00|7036.3|7033.3|7046.6|7043.6|7047.7|7044.7|7033|7030|0
1639018800000|2021-12-09 03:00:00|7046.9|7043.9|7027.7|7024.7|7052.1|7049.1|7026.1|7023.1|0
1639022400000|2021-12-09 04:00:00|7027.5|7024.5|7020|7017|7032.3|7029.3|7019.2|7016.2|0
1639026000000|2021-12-09 05:00:00|7019.7|7016.7|7023.1|7020.1|7030.8|7027.8|7019.2|7016.2|0
1639029600000|2021-12-09 06:00:00|7023|7020|7031|7028|7035.6|7032.6|7020.8|7017.8|0
1639033200000|2021-12-09 07:00:00|7031.3|7028.3|7039.1|7037.1|7043.3|7041.3|7023.8|7021.8|1468
1639036800000|2021-12-09 08:00:00|7038.3|7036.3|7029.3|7028.3|7046.3|7045.3|7016.8|7015.8|6101
1639040400000|2021-12-09 09:00:00|7029.5|7028.5|7026.8|7025.8|7037.8|7036.8|7025.3|7024.3|3340
1639044000000|2021-12-09 10:00:00|7027|7026|7017.5|7016.5|7028.8|7027.8|6996|6995|4130
1639047600000|2021-12-09 11:00:00|7017.3|7016.3|7007.8|7006.8|7024.8|7023.8|6999.3|6998.3|5588
1639051200000|2021-12-09 12:00:00|7007|7006|6993.3|6992.3|7013.8|7012.8|6991.6|6990.6|5915
1639054800000|2021-12-09 13:00:00|6993.1|6992.1|6994.8|6993.8|7000.6|6999.6|6983.3|6982.3|3723
1639058400000|2021-12-09 14:00:00|6995.8|6994.8|7000.6|6999.6|7005.6|7004.6|6992.1|6991.1|4373
1639062000000|2021-12-09 15:00:00|7000.8|6999.8|7006.1|7005.1|7011.1|7010.1|6992.9|6991.9|6994
1639065600000|2021-12-09 16:00:00|7006.6|7005.6|7003.4|7001.4|7014.9|7012.9|6997.9|6996.9|17468
1639069200000|2021-12-09 17:00:00|7003.6|7001.6|7012.1|7010.1|7013.4|7011.4|6996.4|6994.4|955
1639072800000|2021-12-09 18:00:00|7011.9|7009.9|7007.1|7005.1|7012.1|7010.1|7001.6|6999.6|675
1639076400000|2021-12-09 19:00:00|7006.9|7004.9|6999.1|6997.1|7014.6|7012.6|6996.4|6994.4|708
1639080000000|2021-12-09 20:00:00|6999.4|6997.4|6993.6|6991.6|7003.9|7001.9|6988.9|6986.9|1041
1639083600000|2021-12-09 21:00:00|6995.4|6991.4|7000.4|6996.4|7001.2|6997.2|6989.3|6985.3|0
1639087200000|2021-12-09 22:00:00|6999.7|6995.7|7002.5|6998.5|7003.6|6999.6|6999.7|6995.7|0
1639090800000|2021-12-09 23:00:00|7002.7|6998.7|7007.4|7003.4|7012.4|7008.4|7001.1|6997.1|0
1639094400000|2021-12-10 00:00:00|7007.8|7003.8|6986.4|6983.4|7010.4|7006.4|6984|6981|0
1639098000000|2021-12-10 01:00:00|6986.5|6983.5|6998.8|6995.8|7001.9|6998.9|6983.2|6980.2|0
1639101600000|2021-12-10 02:00:00|6998.9|6995.9|6998.1|6995.1|7001.7|6998.7|6995.9|6992.9|0
1639105200000|2021-12-10 03:00:00|6997.9|6994.9|6993.1|6990.1|7001.8|6998.8|6993.1|6990.1|0
1639108800000|2021-12-10 04:00:00|6993.2|6990.2|6993.5|6990.5|6998.4|6995.4|6991.4|6988.4|0
1639112400000|2021-12-10 05:00:00|6993.4|6990.4|6980.3|6977.3|6995.6|6992.6|6977|6974|0
1639116000000|2021-12-10 06:00:00|6980.2|6977.2|6979.6|6976.6|6984.1|6981.1|6976.8|6973.8|0
1639119600000|2021-12-10 07:00:00|6979.7|6976.7|6971.4|6969.4|6984.4|6982.4|6965.9|6963.9|1795
1639123200000|2021-12-10 08:00:00|6972.4|6971.4|6977.5|6976.5|6983.1|6982.1|6960.4|6959.4|5822
1639126800000|2021-12-10 09:00:00|6977|6976|6985|6984|6989.3|6988.3|6970|6969|2042
1639130400000|2021-12-10 10:00:00|6985.3|6984.3|6991.3|6990.3|6995.8|6994.8|6979.3|6978.3|6910
1639134000000|2021-12-10 11:00:00|6991.5|6990.5|7010.3|7009.3|7012.8|7011.8|6991|6990|2713
1639137600000|2021-12-10 12:00:00|7010|7009|7002.9|7001.9|7014|7013|6999.5|6998.5|5628
1639141200000|2021-12-10 13:00:00|7002.7|7001.7|7020.2|7019.2|7027.7|7026.7|6990.2|6989.2|4069
1639144800000|2021-12-10 14:00:00|7022.2|7021.2|6993.9|6992.9|7025.4|7024.4|6989.9|6988.9|11253
1639148400000|2021-12-10 15:00:00|6993.7|6992.7|6994.7|6993.7|7005.7|7004.7|6984.5|6983.5|3795
1639152000000|2021-12-10 16:00:00|6994.5|6993.5|6996.1|6994.1|7002.9|7000.9|6977|6976|7735
1639155600000|2021-12-10 17:00:00|6996.4|6994.4|6997.6|6995.6|7000.9|6998.9|6990.1|6988.1|1011
1639159200000|2021-12-10 18:00:00|6997.9|6995.9|7001.1|6999.1|7004.1|7002.1|6994.9|6992.9|644
1639162800000|2021-12-10 19:00:00|7000.9|6998.9|6994.1|6992.1|7003.1|7001.1|6993.1|6991.1|402
1639166400000|2021-12-10 20:00:00|6993.6|6991.6|7003.9|7001.9|7005.9|7003.9|6991.4|6989.4|704
1639170000000|2021-12-10 21:00:00|7003.3|6999.3|7004.7|7000.7|7006.9|7002.9|6999.2|6995.2|0
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7016.1|7012.1|7018.1|7014.1|7008.5|7004.5|0
1639353600000|2021-12-13 00:00:00|7016|7012|7027.6|7024.6|7028.6|7025.6|7013.6|7009.7|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7028|7025|7030.7|7027.7|7022.2|7019.2|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7022|7019|7027.9|7024.9|7019.1|7016.1|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7023.5|7020.5|7026.9|7023.9|7020|7017|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7022.5|7019.5|7025.3|7022.3|7020.7|7017.7|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7018.1|7015.1|7022.6|7019.6|7010.2|7007.2|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7023.8|7020.8|7029.4|7026.4|7014.8|7011.8|0
1639378800000|2021-12-13 07:00:00|7024|7021|7003.4|7001.4|7025.4|7022.9|6994.9|6992.9|1974
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|7008.3|7007.3|7014.8|7013.8|6985.9|6984.9|8954
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7018.8|7017.8|7030.1|7029.1|7007.3|7006.3|19946
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7007.3|7006.3|7023.8|7022.8|7000.6|6999.6|17371
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7010.8|7009.8|7020.8|7019.8|7000.8|6999.8|7058
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7001.6|7000.6|7011.1|7010.1|6991.6|6990.6|20462
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|6997.8|6996.8|7005.6|7004.6|6993.8|6992.8|13524
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6964.8|6963.8|6998.3|6997.3|6962.1|6961.1|12682
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6945.7|6944.7|6976|6975|6927.5|6926.5|15178
1639411200000|2021-12-13 16:00:00|6945|6944|6950.2|6948.2|6956.5|6954.5|6934.7|6933.7|15279
1639414800000|2021-12-13 17:00:00|6950|6948|6953.7|6951.7|6963|6961|6943.7|6941.7|1238
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6952.5|6950.5|6957.7|6955.7|6946|6944|543
1639422000000|2021-12-13 19:00:00|6952|6950|6960|6958|6960.2|6958.2|6947.5|6945.5|602
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6937.2|6935.2|6964|6962|6931.5|6929.5|2007
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6945.8|6941.8|6949.8|6945.8|6932.3|6928.3|2
1639432800000|2021-12-13 22:00:00|6945.6|6941.6|6944.3|6940.3|6945.8|6941.8|6943.5|6939.5|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6948.3|6944.3|6950.9|6946.9|6941.9|6937.9|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6960.6|6957.6|6963.6|6960.6|6947.8|6943.8|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6954.2|6951.2|6965|6962|6950.8|6947.8|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6951.2|6948.2|6957.7|6954.7|6948.1|6945.1|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.6|6949.6|6956.8|6953.8|6938.7|6935.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6952.1|6949.1|6955.4|6952.4|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6948.1|6945.1|6953.5|6950.5|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6954.3|6951.3|6959|6956|6940.7|6937.7|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6965.2|6963.2|6969|6967|6946|6944|2348
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6971.4|6970.4|6996|6995|6964.5|6963.5|36641
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6945.9|6944.9|6980.7|6979.7|6941.9|6940.9|26694
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6942.4|6941.4|6948.4|6947.4|6936.2|6935.2|14504
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6943.4|6942.4|6956.9|6955.9|6936.7|6935.7|20993
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6948.3|6947.3|6954.2|6953.2|6940.7|6939.7|15665
1639486800000|2021-12-14 13:00:00|6948|6947|6920|6919|6950.8|6949.8|6915.5|6914.5|16935
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6934|6933|6946|6945|6904|6903|11794
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6896.7|6895.7|6941|6940|6892.9|6891.9|7899
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6888.2|6886.2|6907.4|6905.4|6883.7|6881.7|38116
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6885.9|6883.9|6892.4|6890.4|6880.2|6878.2|3334
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6892.9|6890.9|6897.2|6895.2|6883.2|6881.2|1299
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6916.4|6914.4|6918.9|6916.9|6891.4|6889.4|1164
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6928.2|6926.2|6933.4|6931.4|6910.9|6908.9|1605
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6927.9|6923.9|6929.2|6925.2|6918.9|6914.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.1|6923.1|6928.3|6924.3|6926.5|6922.5|0
1639522800000|2021-12-14 23:00:00|6927|6923|6925.8|6921.8|6933.1|6929.1|6919.4|6915.4|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.2|6927.2|6938|6935|6924.9|6920.9|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6924.2|6921.2|6931.7|6928.7|6908.2|6905.2|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6918.8|6915.8|6926.3|6923.3|6911.6|6908.6|0
1639537200000|2021-12-15 03:00:00|6919|6916|6922.4|6919.4|6922.6|6919.6|6917.4|6914.4|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6917.8|6914.8|6922.5|6919.5|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.8|6915.8|6920.3|6917.3|6911.4|6908.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6908.2|6905.2|6926.2|6923.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6915.7|6913.7|6922.4|6920.4|6891.4|6889.4|4068
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6943.6|6942.6|6948.8|6947.8|6914.4|6912.9|13547
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6940.8|6939.8|6950.3|6949.3|6927.8|6926.8|10911
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6941.8|6940.8|6945.8|6944.8|6932.8|6931.8|4072
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6938.8|6937.8|6946.3|6945.3|6936.3|6935.3|10777
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6943.4|6942.4|6947.9|6946.9|6933.8|6932.8|5820
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6934.9|6933.9|6950.9|6949.9|6933.7|6932.7|8317
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6910.9|6909.9|6939.7|6938.7|6907.4|6906.4|5781
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6937.5|6936.5|6938.2|6937.2|6904.4|6903.4|17895
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6937.2|6935.2|6938.2|6937.2|6920|6918|13226
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6944.7|6942.7|6945.7|6943.7|6933.7|6931.7|1974
1639591200000|2021-12-15 18:00:00|6945|6943|6946.2|6944.2|6947|6945|6940.7|6938.7|1049
1639594800000|2021-12-15 19:00:00|6946|6944|6966|6964|6980.5|6978.5|6930.7|6928.7|3959
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|7022|7020|7023.5|7021.5|6966.2|6964.2|3047
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7021.6|7017.6|7029.4|7025.4|7016.5|7012.5|1
1639605600000|2021-12-15 22:00:00|7022|7018|7022.4|7018.4|7023.4|7019.4|7021.5|7017.5|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7027.3|7023.3|7034.5|7030.5|7020.3|7016.3|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7023.9|7020.9|7030.3|7027.3|7017.1|7013.1|0
1639616400000|2021-12-16 01:00:00|7024|7021|7002.7|6999.7|7026.5|7023.5|6998.3|6995.3|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7020.5|7017.5|7022.6|7019.6|7002.8|6999.8|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7028.4|7025.4|7030.5|7027.5|7018.8|7015.8|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7036.2|7033.2|7036.2|7033.2|7026.1|7023.1|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7045.9|7042.9|7046.9|7043.9|7030.6|7027.6|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7046|7043|7052.5|7049.5|7042|7039|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7050|7048|7061.2|7059.2|7032|7030|2304
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7019.7|7018.7|7054.7|7053.7|7018.2|7017.2|5300
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|6997.2|6996.2|7021.2|7020.2|6995|6994|6666
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|7019.2|7018.2|7021.5|7020.5|6989.2|6988.2|3776
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7047.2|7046.2|7053|7052|7013.5|7012.5|6097
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7030|7029|7047.7|7046.7|7024.8|7023.8|2183
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7011.8|7010.8|7030.5|7029.5|7005|7004|4333
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|6999.3|6998.3|7014.8|7013.8|6996.8|6995.8|9179
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|7026.7|7025.7|7026.7|7025.7|6987.5|6986.5|8008
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7007.2|7005.2|7028.2|7027.2|7000.9|6998.9|13147
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|6979.2|6977.2|7010.7|7008.7|6977.9|6975.9|5662
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6989.2|6987.2|6998.7|6996.7|6979.4|6977.4|3886
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6966.2|6964.2|6994.7|6992.7|6956.7|6954.7|1303
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6981.7|6979.7|6991.2|6989.2|6957.7|6955.7|1976
1639688400000|2021-12-16 21:00:00|6985|6981|6995.4|6991.4|7000.6|6996.6|6981|6977|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6992.8|6988.8|6995.5|6991.5|6991.1|6987.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6983.5|6979.5|6994.8|6990.8|6974.4|6970.4|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6990.1|6987.1|6999.2|6996.2|6982.3|6979.3|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.8|6989.8|6998.8|6995.8|6988.4|6985.4|0
1639706400000|2021-12-17 02:00:00|6993|6990|6994.5|6991.5|6998.5|6995.5|6990.9|6987.9|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6957.9|6954.9|6994.5|6991.5|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6971.1|6968.1|6972.8|6969.8|6955.4|6952.4|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6960.9|6957.9|6974.2|6971.2|6955.4|6952.4|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6966.6|6963.6|6977.3|6974.3|6961.1|6958.1|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6983.9|6981.9|6984.4|6982.4|6961.2|6959.2|2764
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6987.6|6986.6|7013.4|7012.4|6980.7|6979.7|8563
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6964.1|6963.1|6988.6|6987.6|6935.9|6934.9|7256
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6943.9|6942.9|6970.6|6969.6|6934.1|6933.1|5098
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6950.6|6949.6|6963.1|6962.1|6936.6|6935.6|2652
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6911.5|6910.5|6952.9|6951.9|6910.5|6909.5|3741
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6919.5|6918.5|6923.5|6922.5|6904.5|6903.5|4745
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6920.8|6919.8|6928|6927|6897.5|6896.5|11655
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6934.5|6933.5|6944.3|6943.3|6884.3|6883.3|9511
1639756800000|2021-12-17 16:00:00|6935|6934|6912|6910|6943|6942|6898.8|6896.8|13809
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6920.5|6918.5|6923.8|6921.8|6897|6895|1682
1639764000000|2021-12-17 18:00:00|6920|6918|6938|6936|6939|6937|6913.8|6911.8|1018
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6929.5|6927.5|6939.8|6937.8|6924|6922|618
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6902.5|6900.5|6938.3|6936.3|6894.3|6892.3|1527
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6915.9|6911.9|6918.3|6914.3|6894.8|6890.8|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6855.1|6851.1|6918.5|6914.5|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6864.8|6861.8|6866.8|6863.8|6831.4|6828.4|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6839.1|6836.1|6867|6864|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6808.6|6805.6|6839|6836|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6803|6800|6818.6|6815.6|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6808.9|6805.9|6822.3|6819.3|6801.7|6798.7|0
1639976400000|2021-12-20 05:00:00|6809|6806|6788.2|6785.2|6813.4|6810.4|6784.5|6781.5|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6787.6|6784.6|6800.4|6797.4|6772.4|6769.4|0
1639983600000|2021-12-20 07:00:00|6787|6784|6779|6777|6797.3|6795.3|6734|6732|4752
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6780.8|6779.8|6815|6814|6759.5|6758.5|13140
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6807|6806|6807.3|6806.3|6746.8|6745.8|5872
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6853.3|6852.3|6856|6855|6805.8|6804.8|6581
1639998000000|2021-12-20 11:00:00|6853|6852|6863.8|6862.8|6864.8|6863.8|6842.3|6841.3|2704
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6844.3|6843.3|6874.3|6873.3|6843.3|6842.3|2429
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849|6848|6861.3|6860.3|6842.8|6841.8|2650
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6862.8|6861.8|6866|6865|6839.5|6838.5|4684
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6859.9|6858.9|6871.4|6870.4|6847.4|6846.4|4730
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6891.4|6889.4|6891.4|6889.4|6851.2|6850.2|13487
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6884.9|6882.9|6896.4|6894.4|6883.2|6881.2|1493
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6905.4|6903.4|6910.7|6908.7|6882.4|6880.4|1194
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6904.4|6902.4|6912.7|6910.7|6897.2|6895.2|851
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6919.7|6917.7|6921.4|6919.4|6898.4|6896.4|1415
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6936.4|6932.4|6944.2|6940.2|6919.1|6915.1|0
1640037600000|2021-12-20 22:00:00|6937|6933|6935.8|6931.8|6937|6933|6935.1|6931.1|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6947.9|6943.9|6952.2|6948.2|6933.3|6929.3|0
1640044800000|2021-12-21 00:00:00|6948|6944|6928.1|6925.1|6949.3|6945.3|6908.9|6905.9|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6943.5|6940.5|6946.5|6943.5|6915.4|6912.4|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6925.4|6922.4|6944.2|6941.2|6921.1|6918.1|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6940.4|6937.4|6945.8|6942.8|6925.3|6922.3|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6936.6|6933.6|6940.9|6937.9|6928.4|6925.4|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6950.4|6947.4|6951.5|6948.5|6936.8|6933.8|0
1640066400000|2021-12-21 06:00:00|6950|6947|6973.2|6970.2|6977.6|6974.6|6949.7|6946.7|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6952.7|6950.7|6974.9|6972.9|6942.2|6940.2|2093
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6931.9|6930.9|6952.4|6950.9|6903.7|6902.7|8222
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6890.6|6889.6|6938.9|6937.9|6888.9|6887.9|4194
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6916.1|6915.1|6918.6|6917.6|6887.9|6886.9|2874
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6932.1|6931.1|6938.1|6937.1|6912.1|6911.1|2361
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6944|6943|6948.6|6947.6|6930.9|6929.9|1694
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6953.5|6952.5|6955.5|6954.5|6934.5|6933.5|1912
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.5|6949.5|6959.5|6958.5|6941.5|6940.5|3252
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6961.4|6960.4|6963.9|6962.9|6942.9|6941.9|4070
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6982.6|6980.6|6986.9|6984.9|6958.4|6957.4|9296
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|7002.6|7000.6|7004.1|7002.1|6979.9|6977.9|1432
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.1|6998.1|7004.6|7002.6|6994.1|6992.1|887
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7002.1|7000.1|7004.1|7002.1|6991.1|6989.1|609
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|7000.6|6998.6|7001.9|6999.9|6981.4|6979.4|973
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|7002.9|6998.9|7004|7000|6991.1|6987.1|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7001.3|6997.3|7003.9|6999.9|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|6992.4|6988.4|7003.4|6999.4|6989.6|6985.6|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6980.7|6977.7|6996.8|6992.8|6977.3|6974.3|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6983.9|6980.9|6996.5|6993.5|6980.2|6977.2|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6981.2|6978.2|6990.6|6987.6|6977.7|6974.7|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6987.2|6984.2|6989.8|6986.8|6978.3|6975.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988.8|6985.8|6990.9|6987.9|6986.9|6983.9|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6992.5|6989.5|6995|6992|6984.9|6981.9|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6994|6991|6999.5|6996.5|6990|6987|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6984.1|6982.1|6998.1|6996.1|6981.1|6979.1|830
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6983.8|6982.8|6988.9|6987.9|6962.4|6961.4|5835
1640163600000|2021-12-22 09:00:00|6984|6983|6973.5|6972.5|6987.5|6986.5|6969.8|6968.8|2299
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6986.5|6985.5|6988.5|6987.5|6966.3|6965.3|2297
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6988|6987|6988.3|6987.3|6977.8|6976.8|1332
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6970|6969|6988.3|6987.3|6966.3|6965.3|1202
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6973.7|6972.7|6974.7|6973.7|6964.5|6963.5|1568
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6998.2|6997.2|7002.5|7001.5|6970|6969|3761
1640185200000|2021-12-22 15:00:00|6999|6998|7024.2|7023.2|7025.2|7024.2|6995.5|6994.5|4383
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7060.2|7058.2|7060.2|7058.2|7017.7|7016.7|9067
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7065.4|7063.4|7067.9|7065.9|7059.2|7057.2|1439
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7061.4|7059.4|7065.4|7063.4|7056.7|7054.7|494
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7064.7|7062.7|7065.2|7063.2|7055.7|7053.7|466
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7073.7|7071.7|7078.2|7076.2|7060.9|7058.9|926
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7080.4|7076.4|7082|7078|7073.2|7069.2|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7079.2|7075.2|7080.7|7076.7|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7082.6|7078.6|7086.1|7082.1|7079.1|7075.1|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7070|7067|7083.1|7079.1|7066.4|7063.4|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7068.6|7065.6|7071.1|7068.1|7064.8|7061.8|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7074.7|7071.7|7076.9|7073.9|7068.6|7065.6|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7071.5|7068.5|7076.1|7073.1|7067.2|7064.2|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7071.1|7068.1|7072.3|7069.3|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7079.3|7076.3|7080.3|7077.3|7071|7068|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7077.7|7074.7|7086|7083|7073.8|7070.8|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7074.4|7072.4|7085.9|7083.9|7074.4|7072.4|1707
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7068|7067|7079.9|7078.9|7049.9|7048.9|5723
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7066.5|7065.5|7077.5|7076.5|7064.3|7063.3|1796
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7075.5|7074.5|7080.8|7079.8|7063.8|7062.8|1438
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7080|7079|7082.5|7081.5|7068.8|7067.8|1563
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7079|7078|7084.5|7083.5|7075.5|7074.5|1272
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7084.3|7083.3|7084.8|7083.8|7069.3|7068.3|2478
1640268000000|2021-12-23 14:00:00|7084|7083|7113|7112|7114.8|7113.8|7082.8|7081.8|4110
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7117.1|7116.1|7121.6|7120.6|7109|7108|4124
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7113.4|7111.4|7120.4|7119.4|7107.4|7105.4|8799
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7099.9|7097.9|7113.1|7111.1|7099.1|7097.1|1392
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7103.1|7101.1|7104.1|7102.1|7095.9|7093.9|353
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7110.6|7108.6|7112.1|7110.1|7102.4|7100.4|225
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7103.1|7101.1|7122.9|7120.9|7101.1|7099.1|925
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7106.9|7102.9|7110.5|7106.5|7102.9|7098.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7094.4|7092.4|7104.6|7102.6|7092.6|7090.6|257
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7109.5|7108.5|7110.8|7109.8|7087.4|7086.4|1093
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7118.3|7117.3|7106.5|7105.5|842
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7108.3|7107.3|7113.5|7112.5|7108.3|7107.3|177
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7016.1|7012.1|7018.1|7014.1|7008.5|7004.5|0
1639353600000|2021-12-13 00:00:00|7016|7012|7027.6|7024.6|7028.6|7025.6|7013.6|7009.7|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7028|7025|7030.7|7027.7|7022.2|7019.2|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7022|7019|7027.9|7024.9|7019.1|7016.1|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7023.5|7020.5|7026.9|7023.9|7020|7017|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7022.5|7019.5|7025.3|7022.3|7020.7|7017.7|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7018.1|7015.1|7022.6|7019.6|7010.2|7007.2|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7023.8|7020.8|7029.4|7026.4|7014.8|7011.8|0
1639378800000|2021-12-13 07:00:00|7024|7021|7003.4|7001.4|7025.4|7022.9|6994.9|6992.9|1974
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|7008.3|7007.3|7014.8|7013.8|6985.9|6984.9|8954
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7018.8|7017.8|7030.1|7029.1|7007.3|7006.3|19946
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7007.3|7006.3|7023.8|7022.8|7000.6|6999.6|17371
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7010.8|7009.8|7020.8|7019.8|7000.8|6999.8|7058
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7001.6|7000.6|7011.1|7010.1|6991.6|6990.6|20462
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|6997.8|6996.8|7005.6|7004.6|6993.8|6992.8|13524
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6964.8|6963.8|6998.3|6997.3|6962.1|6961.1|12682
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6945.7|6944.7|6976|6975|6927.5|6926.5|15178
1639411200000|2021-12-13 16:00:00|6945|6944|6950.2|6948.2|6956.5|6954.5|6934.7|6933.7|15279
1639414800000|2021-12-13 17:00:00|6950|6948|6953.7|6951.7|6963|6961|6943.7|6941.7|1238
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6952.5|6950.5|6957.7|6955.7|6946|6944|543
1639422000000|2021-12-13 19:00:00|6952|6950|6960|6958|6960.2|6958.2|6947.5|6945.5|602
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6937.2|6935.2|6964|6962|6931.5|6929.5|2007
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6945.8|6941.8|6949.8|6945.8|6932.3|6928.3|2
1639432800000|2021-12-13 22:00:00|6945.6|6941.6|6944.3|6940.3|6945.8|6941.8|6943.5|6939.5|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6948.3|6944.3|6950.9|6946.9|6941.9|6937.9|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6960.6|6957.6|6963.6|6960.6|6947.8|6943.8|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6954.2|6951.2|6965|6962|6950.8|6947.8|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6951.2|6948.2|6957.7|6954.7|6948.1|6945.1|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.6|6949.6|6956.8|6953.8|6938.7|6935.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6952.1|6949.1|6955.4|6952.4|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6948.1|6945.1|6953.5|6950.5|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6954.3|6951.3|6959|6956|6940.7|6937.7|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6965.2|6963.2|6969|6967|6946|6944|2348
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6971.4|6970.4|6996|6995|6964.5|6963.5|36641
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6945.9|6944.9|6980.7|6979.7|6941.9|6940.9|26694
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6942.4|6941.4|6948.4|6947.4|6936.2|6935.2|14504
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6943.4|6942.4|6956.9|6955.9|6936.7|6935.7|20993
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6948.3|6947.3|6954.2|6953.2|6940.7|6939.7|15665
1639486800000|2021-12-14 13:00:00|6948|6947|6920|6919|6950.8|6949.8|6915.5|6914.5|16935
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6934|6933|6946|6945|6904|6903|11794
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6896.7|6895.7|6941|6940|6892.9|6891.9|7899
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6888.2|6886.2|6907.4|6905.4|6883.7|6881.7|38116
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6885.9|6883.9|6892.4|6890.4|6880.2|6878.2|3334
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6892.9|6890.9|6897.2|6895.2|6883.2|6881.2|1299
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6916.4|6914.4|6918.9|6916.9|6891.4|6889.4|1164
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6928.2|6926.2|6933.4|6931.4|6910.9|6908.9|1605
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6927.9|6923.9|6929.2|6925.2|6918.9|6914.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.1|6923.1|6928.3|6924.3|6926.5|6922.5|0
1639522800000|2021-12-14 23:00:00|6927|6923|6925.8|6921.8|6933.1|6929.1|6919.4|6915.4|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.2|6927.2|6938|6935|6924.9|6920.9|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6924.2|6921.2|6931.7|6928.7|6908.2|6905.2|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6918.8|6915.8|6926.3|6923.3|6911.6|6908.6|0
1639537200000|2021-12-15 03:00:00|6919|6916|6922.4|6919.4|6922.6|6919.6|6917.4|6914.4|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6917.8|6914.8|6922.5|6919.5|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.8|6915.8|6920.3|6917.3|6911.4|6908.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6908.2|6905.2|6926.2|6923.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6915.7|6913.7|6922.4|6920.4|6891.4|6889.4|4068
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6943.6|6942.6|6948.8|6947.8|6914.4|6912.9|13547
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6940.8|6939.8|6950.3|6949.3|6927.8|6926.8|10911
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6941.8|6940.8|6945.8|6944.8|6932.8|6931.8|4072
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6938.8|6937.8|6946.3|6945.3|6936.3|6935.3|10777
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6943.4|6942.4|6947.9|6946.9|6933.8|6932.8|5820
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6934.9|6933.9|6950.9|6949.9|6933.7|6932.7|8317
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6910.9|6909.9|6939.7|6938.7|6907.4|6906.4|5781
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6937.5|6936.5|6938.2|6937.2|6904.4|6903.4|17895
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6937.2|6935.2|6938.2|6937.2|6920|6918|13226
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6944.7|6942.7|6945.7|6943.7|6933.7|6931.7|1974
1639591200000|2021-12-15 18:00:00|6945|6943|6946.2|6944.2|6947|6945|6940.7|6938.7|1049
1639594800000|2021-12-15 19:00:00|6946|6944|6966|6964|6980.5|6978.5|6930.7|6928.7|3959
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|7022|7020|7023.5|7021.5|6966.2|6964.2|3047
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7021.6|7017.6|7029.4|7025.4|7016.5|7012.5|1
1639605600000|2021-12-15 22:00:00|7022|7018|7022.4|7018.4|7023.4|7019.4|7021.5|7017.5|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7027.3|7023.3|7034.5|7030.5|7020.3|7016.3|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7023.9|7020.9|7030.3|7027.3|7017.1|7013.1|0
1639616400000|2021-12-16 01:00:00|7024|7021|7002.7|6999.7|7026.5|7023.5|6998.3|6995.3|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7020.5|7017.5|7022.6|7019.6|7002.8|6999.8|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7028.4|7025.4|7030.5|7027.5|7018.8|7015.8|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7036.2|7033.2|7036.2|7033.2|7026.1|7023.1|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7045.9|7042.9|7046.9|7043.9|7030.6|7027.6|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7046|7043|7052.5|7049.5|7042|7039|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7050|7048|7061.2|7059.2|7032|7030|2304
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7019.7|7018.7|7054.7|7053.7|7018.2|7017.2|5300
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|6997.2|6996.2|7021.2|7020.2|6995|6994|6666
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|7019.2|7018.2|7021.5|7020.5|6989.2|6988.2|3776
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7047.2|7046.2|7053|7052|7013.5|7012.5|6097
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7030|7029|7047.7|7046.7|7024.8|7023.8|2183
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7011.8|7010.8|7030.5|7029.5|7005|7004|4333
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|6999.3|6998.3|7014.8|7013.8|6996.8|6995.8|9179
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|7026.7|7025.7|7026.7|7025.7|6987.5|6986.5|8008
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7007.2|7005.2|7028.2|7027.2|7000.9|6998.9|13147
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|6979.2|6977.2|7010.7|7008.7|6977.9|6975.9|5662
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6989.2|6987.2|6998.7|6996.7|6979.4|6977.4|3886
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6966.2|6964.2|6994.7|6992.7|6956.7|6954.7|1303
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6981.7|6979.7|6991.2|6989.2|6957.7|6955.7|1976
1639688400000|2021-12-16 21:00:00|6985|6981|6995.4|6991.4|7000.6|6996.6|6981|6977|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6992.8|6988.8|6995.5|6991.5|6991.1|6987.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6983.5|6979.5|6994.8|6990.8|6974.4|6970.4|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6990.1|6987.1|6999.2|6996.2|6982.3|6979.3|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.8|6989.8|6998.8|6995.8|6988.4|6985.4|0
1639706400000|2021-12-17 02:00:00|6993|6990|6994.5|6991.5|6998.5|6995.5|6990.9|6987.9|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6957.9|6954.9|6994.5|6991.5|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6971.1|6968.1|6972.8|6969.8|6955.4|6952.4|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6960.9|6957.9|6974.2|6971.2|6955.4|6952.4|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6966.6|6963.6|6977.3|6974.3|6961.1|6958.1|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6983.9|6981.9|6984.4|6982.4|6961.2|6959.2|2764
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6987.6|6986.6|7013.4|7012.4|6980.7|6979.7|8563
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6964.1|6963.1|6988.6|6987.6|6935.9|6934.9|7256
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6943.9|6942.9|6970.6|6969.6|6934.1|6933.1|5098
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6950.6|6949.6|6963.1|6962.1|6936.6|6935.6|2652
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6911.5|6910.5|6952.9|6951.9|6910.5|6909.5|3741
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6919.5|6918.5|6923.5|6922.5|6904.5|6903.5|4745
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6920.8|6919.8|6928|6927|6897.5|6896.5|11655
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6934.5|6933.5|6944.3|6943.3|6884.3|6883.3|9511
1639756800000|2021-12-17 16:00:00|6935|6934|6912|6910|6943|6942|6898.8|6896.8|13809
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6920.5|6918.5|6923.8|6921.8|6897|6895|1682
1639764000000|2021-12-17 18:00:00|6920|6918|6938|6936|6939|6937|6913.8|6911.8|1018
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6929.5|6927.5|6939.8|6937.8|6924|6922|618
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6902.5|6900.5|6938.3|6936.3|6894.3|6892.3|1527
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6915.9|6911.9|6918.3|6914.3|6894.8|6890.8|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6855.1|6851.1|6918.5|6914.5|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6864.8|6861.8|6866.8|6863.8|6831.4|6828.4|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6839.1|6836.1|6867|6864|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6808.6|6805.6|6839|6836|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6803|6800|6818.6|6815.6|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6808.9|6805.9|6822.3|6819.3|6801.7|6798.7|0
1639976400000|2021-12-20 05:00:00|6809|6806|6788.2|6785.2|6813.4|6810.4|6784.5|6781.5|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6787.6|6784.6|6800.4|6797.4|6772.4|6769.4|0
1639983600000|2021-12-20 07:00:00|6787|6784|6779|6777|6797.3|6795.3|6734|6732|4752
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6780.8|6779.8|6815|6814|6759.5|6758.5|13140
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6807|6806|6807.3|6806.3|6746.8|6745.8|5872
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6853.3|6852.3|6856|6855|6805.8|6804.8|6581
1639998000000|2021-12-20 11:00:00|6853|6852|6863.8|6862.8|6864.8|6863.8|6842.3|6841.3|2704
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6844.3|6843.3|6874.3|6873.3|6843.3|6842.3|2429
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849|6848|6861.3|6860.3|6842.8|6841.8|2650
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6862.8|6861.8|6866|6865|6839.5|6838.5|4684
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6859.9|6858.9|6871.4|6870.4|6847.4|6846.4|4730
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6891.4|6889.4|6891.4|6889.4|6851.2|6850.2|13487
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6884.9|6882.9|6896.4|6894.4|6883.2|6881.2|1493
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6905.4|6903.4|6910.7|6908.7|6882.4|6880.4|1194
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6904.4|6902.4|6912.7|6910.7|6897.2|6895.2|851
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6919.7|6917.7|6921.4|6919.4|6898.4|6896.4|1415
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6936.4|6932.4|6944.2|6940.2|6919.1|6915.1|0
1640037600000|2021-12-20 22:00:00|6937|6933|6935.8|6931.8|6937|6933|6935.1|6931.1|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6947.9|6943.9|6952.2|6948.2|6933.3|6929.3|0
1640044800000|2021-12-21 00:00:00|6948|6944|6928.1|6925.1|6949.3|6945.3|6908.9|6905.9|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6943.5|6940.5|6946.5|6943.5|6915.4|6912.4|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6925.4|6922.4|6944.2|6941.2|6921.1|6918.1|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6940.4|6937.4|6945.8|6942.8|6925.3|6922.3|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6936.6|6933.6|6940.9|6937.9|6928.4|6925.4|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6950.4|6947.4|6951.5|6948.5|6936.8|6933.8|0
1640066400000|2021-12-21 06:00:00|6950|6947|6973.2|6970.2|6977.6|6974.6|6949.7|6946.7|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6952.7|6950.7|6974.9|6972.9|6942.2|6940.2|2093
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6931.9|6930.9|6952.4|6950.9|6903.7|6902.7|8222
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6890.6|6889.6|6938.9|6937.9|6888.9|6887.9|4194
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6916.1|6915.1|6918.6|6917.6|6887.9|6886.9|2874
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6932.1|6931.1|6938.1|6937.1|6912.1|6911.1|2361
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6944|6943|6948.6|6947.6|6930.9|6929.9|1694
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6953.5|6952.5|6955.5|6954.5|6934.5|6933.5|1912
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.5|6949.5|6959.5|6958.5|6941.5|6940.5|3252
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6961.4|6960.4|6963.9|6962.9|6942.9|6941.9|4070
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6982.6|6980.6|6986.9|6984.9|6958.4|6957.4|9296
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|7002.6|7000.6|7004.1|7002.1|6979.9|6977.9|1432
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.1|6998.1|7004.6|7002.6|6994.1|6992.1|887
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7002.1|7000.1|7004.1|7002.1|6991.1|6989.1|609
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|7000.6|6998.6|7001.9|6999.9|6981.4|6979.4|973
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|7002.9|6998.9|7004|7000|6991.1|6987.1|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7001.3|6997.3|7003.9|6999.9|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|6992.4|6988.4|7003.4|6999.4|6989.6|6985.6|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6980.7|6977.7|6996.8|6992.8|6977.3|6974.3|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6983.9|6980.9|6996.5|6993.5|6980.2|6977.2|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6981.2|6978.2|6990.6|6987.6|6977.7|6974.7|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6987.2|6984.2|6989.8|6986.8|6978.3|6975.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988.8|6985.8|6990.9|6987.9|6986.9|6983.9|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6992.5|6989.5|6995|6992|6984.9|6981.9|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6994|6991|6999.5|6996.5|6990|6987|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6984.1|6982.1|6998.1|6996.1|6981.1|6979.1|830
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6983.8|6982.8|6988.9|6987.9|6962.4|6961.4|5835
1640163600000|2021-12-22 09:00:00|6984|6983|6973.5|6972.5|6987.5|6986.5|6969.8|6968.8|2299
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6986.5|6985.5|6988.5|6987.5|6966.3|6965.3|2297
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6988|6987|6988.3|6987.3|6977.8|6976.8|1332
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6970|6969|6988.3|6987.3|6966.3|6965.3|1202
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6973.7|6972.7|6974.7|6973.7|6964.5|6963.5|1568
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6998.2|6997.2|7002.5|7001.5|6970|6969|3761
1640185200000|2021-12-22 15:00:00|6999|6998|7024.2|7023.2|7025.2|7024.2|6995.5|6994.5|4383
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7060.2|7058.2|7060.2|7058.2|7017.7|7016.7|9067
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7065.4|7063.4|7067.9|7065.9|7059.2|7057.2|1439
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7061.4|7059.4|7065.4|7063.4|7056.7|7054.7|494
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7064.7|7062.7|7065.2|7063.2|7055.7|7053.7|466
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7073.7|7071.7|7078.2|7076.2|7060.9|7058.9|926
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7080.4|7076.4|7082|7078|7073.2|7069.2|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7079.2|7075.2|7080.7|7076.7|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7082.6|7078.6|7086.1|7082.1|7079.1|7075.1|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7070|7067|7083.1|7079.1|7066.4|7063.4|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7068.6|7065.6|7071.1|7068.1|7064.8|7061.8|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7074.7|7071.7|7076.9|7073.9|7068.6|7065.6|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7071.5|7068.5|7076.1|7073.1|7067.2|7064.2|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7071.1|7068.1|7072.3|7069.3|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7079.3|7076.3|7080.3|7077.3|7071|7068|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7077.7|7074.7|7086|7083|7073.8|7070.8|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7074.4|7072.4|7085.9|7083.9|7074.4|7072.4|1707
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7068|7067|7079.9|7078.9|7049.9|7048.9|5723
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7066.5|7065.5|7077.5|7076.5|7064.3|7063.3|1796
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7075.5|7074.5|7080.8|7079.8|7063.8|7062.8|1438
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7080|7079|7082.5|7081.5|7068.8|7067.8|1563
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7079|7078|7084.5|7083.5|7075.5|7074.5|1272
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7084.3|7083.3|7084.8|7083.8|7069.3|7068.3|2478
1640268000000|2021-12-23 14:00:00|7084|7083|7113|7112|7114.8|7113.8|7082.8|7081.8|4110
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7117.1|7116.1|7121.6|7120.6|7109|7108|4124
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7113.4|7111.4|7120.4|7119.4|7107.4|7105.4|8799
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7099.9|7097.9|7113.1|7111.1|7099.1|7097.1|1392
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7103.1|7101.1|7104.1|7102.1|7095.9|7093.9|353
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7110.6|7108.6|7112.1|7110.1|7102.4|7100.4|225
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7103.1|7101.1|7122.9|7120.9|7101.1|7099.1|925
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7106.9|7102.9|7110.5|7106.5|7102.9|7098.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7094.4|7092.4|7104.6|7102.6|7092.6|7090.6|257
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7109.5|7108.5|7110.8|7109.8|7087.4|7086.4|1093
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7118.3|7117.3|7106.5|7105.5|842
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7108.3|7107.3|7113.5|7112.5|7108.3|7107.3|177
1640343600000|2021-12-24 11:00:00|7108.3|7107.3|7095.8|7094.8|7108.3|7107.3|7095.8|7094.8|688
1640347200000|2021-12-24 12:00:00|7096|7095|7096.3|7095.3|7102.1|7101.1|7088.6|7087.6|1176
1640350800000|2021-12-24 13:00:00|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|0
1640559600000|2021-12-26 23:00:00|7093.7|7089.7|7098.6|7094.6|7102|7098|7090.7|7086.7|0
1640563200000|2021-12-27 00:00:00|7098.8|7094.8|7086.9|7083.9|7104.8|7100.8|7085.2|7082.2|0
1640566800000|2021-12-27 01:00:00|7087.2|7084.2|7083.2|7080.2|7088.8|7085.8|7079|7076|0
1640570400000|2021-12-27 02:00:00|7083.1|7080.1|7084.2|7081.2|7087.4|7084.4|7082.3|7079.3|0
1640574000000|2021-12-27 03:00:00|7084.1|7081.1|7083.5|7080.5|7085.1|7082.1|7081.6|7078.6|0
1640577600000|2021-12-27 04:00:00|7083.4|7080.4|7080.2|7077.2|7085.1|7082.1|7079.4|7076.4|0
1640581200000|2021-12-27 05:00:00|7080.3|7077.3|7077.3|7074.3|7080.4|7077.4|7075.5|7072.5|0
1640584800000|2021-12-27 06:00:00|7077.2|7074.2|7082.1|7079.1|7082.1|7079.1|7072.1|7069.1|0
1640588400000|2021-12-27 07:00:00|7081.8|7078.8|7072.8|7070.8|7095.8|7093.8|7060.6|7058.6|1604
1640592000000|2021-12-27 08:00:00|7072.3|7071.3|7090.3|7089.3|7092.3|7091.3|7061.1|7060.1|4482
1640595600000|2021-12-27 09:00:00|7090.1|7089.1|7094.1|7093.1|7099.3|7098.3|7080.3|7079.3|1810
1640599200000|2021-12-27 10:00:00|7094.3|7093.3|7092.6|7091.6|7101.6|7100.6|7090.6|7089.6|1510
1640602800000|2021-12-27 11:00:00|7092.3|7091.3|7093.8|7092.8|7094.6|7093.6|7087.1|7086.1|840
1640606400000|2021-12-27 12:00:00|7093.6|7092.6|7107.7|7106.7|7108.7|7107.7|7093.6|7092.6|882
1640610000000|2021-12-27 13:00:00|7107.9|7106.9|7116.7|7115.7|7119.2|7118.2|7103.9|7102.9|1424
1640613600000|2021-12-27 14:00:00|7116.4|7115.4|7121.7|7120.7|7128.4|7127.4|7116.2|7115.2|2968
1640617200000|2021-12-27 15:00:00|7121.9|7120.9|7142.6|7141.6|7142.6|7141.6|7120.2|7119.2|2989
1640620800000|2021-12-27 16:00:00|7142.8|7141.8|7144.1|7142.1|7150.1|7149.1|7138.1|7136.1|5883
1640624400000|2021-12-27 17:00:00|7143.8|7141.8|7148.6|7146.6|7150.1|7148.1|7143.1|7141.1|770
1640628000000|2021-12-27 18:00:00|7148.3|7146.3|7153.6|7151.6|7154.8|7152.8|7146.6|7144.6|248
1640631600000|2021-12-27 19:00:00|7153.3|7151.3|7155.8|7153.8|7161.1|7159.1|7150.6|7148.6|245
1640635200000|2021-12-27 20:00:00|7155.6|7153.6|7168.6|7166.6|7168.6|7166.6|7152.3|7150.3|696
1640638800000|2021-12-27 21:00:00|7170.1|7166.1|7168|7164|7172.1|7168.1|7166.7|7162.7|0
1640642400000|2021-12-27 22:00:00|7167.6|7163.6|7167.3|7163.3|7168.5|7164.5|7165.9|7161.9|0
1640646000000|2021-12-27 23:00:00|7166.8|7162.8|7162.9|7158.9|7169.4|7165.4|7161.6|7157.6|0
1640649600000|2021-12-28 00:00:00|7162.8|7158.8|7168.2|7165.2|7170.4|7167.4|7156.3|7153.3|0
1640653200000|2021-12-28 01:00:00|7168.6|7165.6|7157.3|7154.3|7169|7166|7151.7|7148.7|0
1640656800000|2021-12-28 02:00:00|7157.2|7154.2|7151.6|7148.6|7158.5|7155.5|7150.4|7147.4|0
1640660400000|2021-12-28 03:00:00|7152.4|7149.4|7155|7152|7155.8|7152.8|7149.9|7146.9|0
1640664000000|2021-12-28 04:00:00|7154.9|7151.9|7153.7|7150.7|7157.6|7154.6|7152.9|7149.9|0
1640667600000|2021-12-28 05:00:00|7153.6|7150.6|7164.8|7161.8|7164.8|7161.8|7152.8|7149.8|0
1640671200000|2021-12-28 06:00:00|7164.7|7161.7|7160.8|7157.8|7164.8|7161.8|7156.7|7153.7|0
1640674800000|2021-12-28 07:00:00|7160.5|7157.5|7141.1|7139.1|7161.3|7158.1|7139.8|7137.8|1085
1640678400000|2021-12-28 08:00:00|7142.8|7140.1|7179.4|7178.4|7179.7|7178.7|7140.1|7139.1|4375
1640682000000|2021-12-28 09:00:00|7179.2|7178.2|7175.9|7174.9|7183.4|7182.4|7170.2|7169.2|2060
1640685600000|2021-12-28 10:00:00|7176.7|7175.7|7170.2|7169.2|7184.7|7183.7|7167.7|7166.7|1445
1640689200000|2021-12-28 11:00:00|7169.7|7168.7|7172.4|7171.4|7175.7|7174.7|7164.9|7163.9|1148
1640692800000|2021-12-28 12:00:00|7171.9|7170.9|7183.1|7182.1|7184.1|7183.1|7171.4|7170.4|1082
1640696400000|2021-12-28 13:00:00|7183.4|7182.4|7169.1|7168.1|7188.4|7187.4|7168.4|7167.4|1310
1640700000000|2021-12-28 14:00:00|7169.4|7168.4|7182.1|7181.1|7185.9|7184.9|7163.4|7162.4|2791
1640703600000|2021-12-28 15:00:00|7181.9|7180.9|7176.5|7175.5|7183.4|7182.4|7172.7|7171.7|2191
1640707200000|2021-12-28 16:00:00|7176.2|7175.2|7185.5|7183.5|7188|7187|7175.5|7174.5|4929
1640710800000|2021-12-28 17:00:00|7185|7183|7173.7|7171.7|7185.7|7183.7|7167.5|7165.5|691
1640714400000|2021-12-28 18:00:00|7173.5|7171.5|7178.2|7176.2|7179.5|7177.5|7171.2|7169.2|357
1640718000000|2021-12-28 19:00:00|7178.5|7176.5|7179|7177|7179.2|7177.2|7170.7|7168.7|290
1640721600000|2021-12-28 20:00:00|7179.2|7177.2|7171.7|7169.7|7187.2|7185.2|7168|7166|697
1640725200000|2021-12-28 21:00:00|7174|7170|7176.1|7172.1|7183.2|7179.2|7173.8|7169.8|0
1640728800000|2021-12-28 22:00:00|7177|7173|7175.8|7171.8|7177|7173|7174.5|7170.5|0
1640732400000|2021-12-28 23:00:00|7176|7172|7185|7181|7187|7183|7176|7172|0
1640736000000|2021-12-29 00:00:00|7184.9|7180.9|7183.4|7180.4|7188.5|7185.5|7173.9|7170.9|0
1640739600000|2021-12-29 01:00:00|7183.2|7180.2|7167.5|7164.5|7190.4|7187.4|7166|7163|0
1640743200000|2021-12-29 02:00:00|7167.7|7164.7|7171.7|7168.7|7171.7|7168.7|7160.8|7157.8|0
1640746800000|2021-12-29 03:00:00|7171.9|7168.9|7174.6|7171.6|7177|7174|7166.2|7163.2|0
1640750400000|2021-12-29 04:00:00|7174.4|7171.4|7172.5|7169.5|7174.6|7171.6|7170.6|7167.6|0
1640754000000|2021-12-29 05:00:00|7172.6|7169.6|7179|7176|7180.9|7177.9|7169.3|7166.3|0
1640757600000|2021-12-29 06:00:00|7179.2|7176.2|7172.7|7169.7|7180.7|7177.7|7168.7|7165.7|0
1640761200000|2021-12-29 07:00:00|7173|7170|7182|7180|7188.5|7186.5|7169.5|7167.5|940
1640764800000|2021-12-29 08:00:00|7181.5|7180.5|7189.7|7188.7|7203|7202|7171.2|7170.2|5778
1640768400000|2021-12-29 09:00:00|7189.5|7188.5|7186.2|7185.2|7193.7|7192.7|7176.7|7175.7|2098
1640772000000|2021-12-29 10:00:00|7186.5|7185.5|7185.5|7184.5|7190.7|7189.7|7181.5|7180.5|1477
1640775600000|2021-12-29 11:00:00|7184.7|7183.7|7180|7179|7185|7184|7176|7175|1290
1640779200000|2021-12-29 12:00:00|7179.7|7178.7|7166.8|7165.8|7180|7179|7166.5|7165.5|1682
1640782800000|2021-12-29 13:00:00|7167|7166|7164.8|7163.8|7170.8|7169.8|7154|7153|1864
1640786400000|2021-12-29 14:00:00|7164.5|7163.5|7150|7149|7171.3|7170.3|7147|7146|2920
1640790000000|2021-12-29 15:00:00|7150.5|7149.5|7160.1|7159.1|7160.3|7159.3|7136.8|7135.8|4043
1640793600000|2021-12-29 16:00:00|7159.8|7158.8|7159.6|7157.6|7167.6|7166.6|7153.3|7151.3|6469
1640797200000|2021-12-29 17:00:00|7159.8|7157.8|7162.3|7160.3|7162.6|7160.6|7150.3|7148.3|719
1640800800000|2021-12-29 18:00:00|7162.6|7160.6|7164.3|7162.3|7166.1|7164.1|7159.6|7157.6|302
1640804400000|2021-12-29 19:00:00|7164.1|7162.1|7170.8|7168.8|7172.8|7170.8|7162.8|7160.8|324
1640808000000|2021-12-29 20:00:00|7170.6|7168.6|7168.3|7166.3|7180.6|7178.6|7167.6|7165.6|686
1640811600000|2021-12-29 21:00:00|7168.4|7164.4|7168|7164|7174.3|7170.3|7166.5|7162.5|0
1640815200000|2021-12-29 22:00:00|7168.4|7164.4|7168.7|7164.7|7169.5|7165.5|7168.4|7164.4|0
1640818800000|2021-12-29 23:00:00|7168.9|7164.9|7161.6|7157.6|7172.7|7168.7|7159.2|7155.2|0
1640822400000|2021-12-30 00:00:00|7161.3|7157.3|7160.9|7157.9|7163.9|7160.9|7145.4|7142.4|0
1640826000000|2021-12-30 01:00:00|7161.5|7158.5|7173|7170|7175.4|7172.4|7159.9|7156.9|0
1640829600000|2021-12-30 02:00:00|7173.2|7170.2|7164.6|7161.6|7177.4|7174.4|7163.3|7160.3|0
1640833200000|2021-12-30 03:00:00|7164.5|7161.5|7161.4|7158.4|7168.3|7165.3|7160.4|7157.4|0
1640836800000|2021-12-30 04:00:00|7161.3|7158.3|7167.2|7164.2|7169|7166|7161.1|7158.1|0
1640840400000|2021-12-30 05:00:00|7167.1|7164.1|7159.8|7156.8|7170.1|7167.1|7159.8|7156.8|0
1640844000000|2021-12-30 06:00:00|7159.7|7156.7|7168.7|7165.7|7171.3|7168.3|7159|7156|0
1640847600000|2021-12-30 07:00:00|7168.5|7165.5|7164.8|7162.8|7173.1|7171.1|7158.6|7156.6|879
1640851200000|2021-12-30 08:00:00|7164.6|7162.6|7175.1|7174.1|7175.9|7174.9|7155.1|7154.1|4203
1640854800000|2021-12-30 09:00:00|7174.9|7173.9|7182.9|7181.9|7192.1|7191.1|7173.4|7172.4|2905
1640858400000|2021-12-30 10:00:00|7183.1|7182.1|7172.4|7171.4|7184.4|7183.4|7166.6|7165.6|1253
1640862000000|2021-12-30 11:00:00|7171.9|7170.9|7184.6|7183.6|7187.6|7186.6|7167.4|7166.4|1226
1640865600000|2021-12-30 12:00:00|7184.9|7183.9|7180.4|7179.4|7189.1|7188.1|7178.9|7177.9|1244
1640869200000|2021-12-30 13:00:00|7179.9|7178.9|7187.9|7186.9|7188.9|7187.9|7177.9|7176.9|1708
1640872800000|2021-12-30 14:00:00|7188.1|7187.1|7169.4|7168.4|7189.1|7188.1|7169.1|7168.1|2673
1640876400000|2021-12-30 15:00:00|7169.1|7168.1|7175|7174|7179.8|7178.8|7163.3|7162.3|2812
1640880000000|2021-12-30 16:00:00|7174.8|7173.8|7175.8|7173.8|7183|7182|7166.8|7164.8|7097
1640883600000|2021-12-30 17:00:00|7175.5|7173.5|7177.8|7175.8|7179.8|7177.8|7174.8|7172.8|879
1640887200000|2021-12-30 18:00:00|7177.3|7175.3|7174.3|7172.3|7177.3|7175.3|7170.5|7168.5|315
1640890800000|2021-12-30 19:00:00|7174|7172|7169.8|7167.8|7175|7173|7168.8|7166.8|236
1640894400000|2021-12-30 20:00:00|7170.8|7168.8|7154.3|7152.3|7170.8|7168.8|7150.5|7148.5|719
1640898000000|2021-12-30 21:00:00|7158.8|7156.8|7156.2|7152.2|7160.8|7156.8|7151.7|7147.7|0
1640901600000|2021-12-30 22:00:00|7156|7152|7157.4|7153.4|7157.5|7153.5|7155.1|7151.1|0
1640905200000|2021-12-30 23:00:00|7157.9|7153.9|7159|7155|7163.2|7159.2|7156|7152|0
1640908800000|2021-12-31 00:00:00|7159.1|7155.1|7128|7125|7159.8|7155.8|7119.6|7116.6|0
1640912400000|2021-12-31 01:00:00|7128.1|7125.1|7153.4|7150.4|7153.4|7150.4|7128.1|7125.1|0
1640916000000|2021-12-31 02:00:00|7153.5|7150.5|7141|7138|7153.6|7150.6|7137|7134|0
1640919600000|2021-12-31 03:00:00|7140.9|7137.9|7136.3|7133.3|7141.4|7138.4|7132|7129|0
1640923200000|2021-12-31 04:00:00|7136.4|7133.4|7140.7|7137.7|7141.2|7138.2|7136.3|7133.3|0
1640926800000|2021-12-31 05:00:00|7140.6|7137.6|7146.8|7143.8|7148|7145|7137.6|7134.6|0
1640930400000|2021-12-31 06:00:00|7146.9|7143.9|7145.4|7142.4|7149.3|7146.3|7142.5|7139.5|0
1640934000000|2021-12-31 07:00:00|7145.9|7141.9|7146.5|7144.5|7148.3|7146.3|7142.3|7140.3|448
1640937600000|2021-12-31 08:00:00|7146|7145|7150.8|7149.8|7164.3|7163.3|7146|7145|2547
1640941200000|2021-12-31 09:00:00|7150.6|7149.6|7154.8|7153.8|7155.6|7154.6|7149.1|7148.1|774
1640944800000|2021-12-31 10:00:00|7155.1|7154.1|7147.6|7146.6|7155.1|7154.1|7146.6|7145.6|783
1640948400000|2021-12-31 11:00:00|7147.8|7146.8|7145.8|7144.8|7150.6|7149.6|7141.8|7140.8|1345
1640952000000|2021-12-31 12:00:00|7145.1|7144.1|7160.2|7156.2|7172.2|7171.2|7138.6|7137.6|5411
1640955600000|2021-12-31 13:00:00|7160.6|7156.6|7158.4|7154.4|7163.1|7159.1|7156.1|7152.1|0
1640959200000|2021-12-31 14:00:00|7158.8|7154.8|7157.4|7153.4|7177.1|7173.1|7153.1|7149.1|0
1640962800000|2021-12-31 15:00:00|7157.9|7153.9|7159.3|7155.3|7167.1|7163.1|7143.4|7139.4|0
1640966400000|2021-12-31 16:00:00|7159.5|7155.5|7145.1|7141.1|7162.3|7158.3|7144.1|7140.1|0
1640970000000|2021-12-31 17:00:00|7145.3|7141.3|7160.1|7156.1|7160.9|7156.9|7139.3|7135.3|0
1640973600000|2021-12-31 18:00:00|7159.7|7155.7|7163.6|7159.6|7166.4|7162.4|7155.9|7151.9|0
1640977200000|2021-12-31 19:00:00|7163.2|7159.2|7156.8|7152.8|7169.1|7165.1|7153.7|7149.7|0
1640980800000|2021-12-31 20:00:00|7156.5|7152.5|7141|7137|7169.6|7165.6|7136.8|7132.8|0
1640984400000|2021-12-31 21:00:00|7141.1|7137.1|7143.8|7139.8|7151.9|7147.9|7141.1|7137.1|0
1641164400000|2022-01-02 23:00:00|7168.5|7164.5|7165.6|7161.6|7170.2|7166.2|7161.1|7157.1|0
1641168000000|2022-01-03 00:00:00|7165.8|7161.8|7192.6|7189.6|7200|7197|7165.6|7161.6|0
1641171600000|2022-01-03 01:00:00|7192.8|7189.8|7164.4|7161.4|7199.4|7196.4|7163.1|7160.1|0
1641175200000|2022-01-03 02:00:00|7164.3|7161.3|7165.9|7162.9|7168.7|7165.7|7151.4|7148.4|0
1641178800000|2022-01-03 03:00:00|7166|7163|7163.8|7160.8|7166|7163|7155.1|7152.1|0
1641182400000|2022-01-03 04:00:00|7163.9|7160.9|7167.7|7164.7|7167.7|7164.7|7161.7|7158.7|0
1641186000000|2022-01-03 05:00:00|7167.6|7164.6|7168|7165|7169.5|7166.5|7161.3|7158.3|0
1641189600000|2022-01-03 06:00:00|7167.8|7164.8|7178.3|7175.3|7178.8|7175.8|7163.6|7160.6|0
1641193200000|2022-01-03 07:00:00|7177.3|7174.3|7191.7|7189.7|7195.7|7193.7|7158|7156|1354
1641196800000|2022-01-03 08:00:00|7191.2|7190.2|7217.4|7216.4|7228.7|7227.7|7187.7|7186.7|8772
1641200400000|2022-01-03 09:00:00|7217.2|7216.2|7219.4|7218.4|7234.7|7233.7|7213.7|7212.7|3182
1641204000000|2022-01-03 10:00:00|7219.7|7218.7|7237.2|7236.2|7238.2|7237.2|7218.4|7217.4|2443
1641207600000|2022-01-03 11:00:00|7237.4|7236.4|7238.7|7237.7|7246.4|7245.4|7235.7|7234.7|2357
1641211200000|2022-01-03 12:00:00|7238.9|7237.9|7241.1|7240.1|7242.9|7241.9|7234.2|7233.2|1209
1641214800000|2022-01-03 13:00:00|7241.4|7240.4|7230.1|7229.1|7244.1|7243.1|7229.6|7228.6|2379
1641218400000|2022-01-03 14:00:00|7229.9|7228.9|7219.1|7218.1|7234.1|7233.1|7207.1|7206.1|4678
1641222000000|2022-01-03 15:00:00|7219.6|7218.6|7225.7|7224.7|7238.2|7237.2|7217.9|7216.9|4125
1641225600000|2022-01-03 16:00:00|7226|7225|7226|7224|7232|7231|7208.5|7206.5|8253
1641229200000|2022-01-03 17:00:00|7225.7|7223.7|7229.5|7227.5|7235|7233|7220.5|7218.5|891
1641232800000|2022-01-03 18:00:00|7229.7|7227.7|7236.5|7234.5|7237.7|7235.7|7226.7|7224.7|455
1641236400000|2022-01-03 19:00:00|7236.2|7234.2|7244|7242|7247.5|7245.5|7233|7231|566
1641240000000|2022-01-03 20:00:00|7243.7|7241.7|7245.2|7243.2|7247.5|7245.5|7235|7233|1335
1641243600000|2022-01-03 21:00:00|7246.7|7242.7|7242.4|7238.4|7247.9|7243.9|7241.7|7237.7|0
1641247200000|2022-01-03 22:00:00|7242.6|7238.6|7243.3|7239.3|7243.7|7239.7|7242.6|7238.6|0
1641250800000|2022-01-03 23:00:00|7243.5|7239.5|7239.2|7235.2|7246.3|7242.3|7237.9|7233.9|0
1641254400000|2022-01-04 00:00:00|7239.3|7235.3|7236.8|7233.8|7241.1|7238.1|7222.9|7219.9|0
1641258000000|2022-01-04 01:00:00|7236.6|7233.6|7234.1|7231.1|7244.8|7241.8|7221.3|7218.3|0
1641261600000|2022-01-04 02:00:00|7234.3|7231.3|7249.6|7246.6|7250.4|7247.4|7234.1|7231.1|0
1641265200000|2022-01-04 03:00:00|7249.7|7246.7|7246.6|7243.6|7251.5|7248.5|7244.5|7241.5|0
1641268800000|2022-01-04 04:00:00|7246.8|7243.8|7255.8|7252.8|7256.2|7253.2|7244.8|7241.8|0
1641272400000|2022-01-04 05:00:00|7255.9|7252.9|7254.6|7251.6|7257.5|7254.5|7251|7248|0
1641276000000|2022-01-04 06:00:00|7254.9|7251.9|7254.7|7251.7|7259.8|7256.8|7248.5|7245.5|0
1641279600000|2022-01-04 07:00:00|7254.8|7251.8|7268.2|7266.2|7268.2|7266.2|7246.7|7244.7|1153
1641283200000|2022-01-04 08:00:00|7268|7267|7281.3|7280.3|7282.5|7281.5|7249.7|7248.7|7581
1641286800000|2022-01-04 09:00:00|7281|7280|7285|7284|7289.3|7288.3|7273.3|7272.3|2879
1641290400000|2022-01-04 10:00:00|7285.3|7284.3|7308.8|7307.8|7309.8|7308.8|7285.3|7284.3|3778
1641294000000|2022-01-04 11:00:00|7307.8|7306.8|7309.3|7308.3|7320|7319|7304.5|7303.5|3000
1641297600000|2022-01-04 12:00:00|7309.5|7308.5|7314.8|7313.8|7319.3|7318.3|7307.8|7306.8|3543
1641301200000|2022-01-04 13:00:00|7315|7314|7322.5|7321.5|7326.3|7325.3|7313.3|7312.3|2473
1641304800000|2022-01-04 14:00:00|7322.8|7321.8|7332.5|7331.5|7333|7332|7320.3|7319.3|6810
1641308400000|2022-01-04 15:00:00|7333.8|7332.8|7313.9|7312.9|7334.8|7333.8|7311.7|7310.7|4991
1641312000000|2022-01-04 16:00:00|7314.4|7313.4|7316.4|7314.4|7320.7|7319.7|7305.7|7304.7|12021
1641315600000|2022-01-04 17:00:00|7316.2|7314.2|7311.9|7309.9|7321.9|7319.9|7310.4|7308.4|804
1641319200000|2022-01-04 18:00:00|7311.7|7309.7|7298.4|7296.4|7316.4|7314.4|7298.2|7296.2|769
1641322800000|2022-01-04 19:00:00|7298.2|7296.2|7311.4|7309.4|7312.2|7310.2|7298.2|7296.2|394
1641326400000|2022-01-04 20:00:00|7311.2|7309.2|7318.2|7316.2|7322.7|7320.7|7310.4|7308.4|1142
1641330000000|2022-01-04 21:00:00|7320.3|7316.3|7319.4|7315.4|7322.6|7318.6|7315.1|7311.1|0
1641333600000|2022-01-04 22:00:00|7319.3|7315.3|7318.1|7314.1|7319.3|7315.3|7317.8|7313.8|0
1641337200000|2022-01-04 23:00:00|7317.9|7313.9|7310.1|7306.1|7320.2|7316.2|7307.7|7303.7|0
1641340800000|2022-01-05 00:00:00|7310|7306|7312.7|7309.7|7313.5|7310.5|7300.6|7297.6|0
1641344400000|2022-01-05 01:00:00|7312.8|7309.8|7297.4|7294.4|7318.4|7315.4|7292.3|7289.3|0
1641348000000|2022-01-05 02:00:00|7297.7|7294.7|7304.7|7301.7|7305.6|7302.6|7295.6|7292.6|0
1641351600000|2022-01-05 03:00:00|7304.8|7301.8|7303.7|7300.7|7307.1|7304.1|7296.2|7293.2|0
1641355200000|2022-01-05 04:00:00|7303.8|7300.8|7303.5|7300.5|7305|7302|7298.3|7295.3|0
1641358800000|2022-01-05 05:00:00|7303.3|7300.3|7296.6|7293.6|7304.3|7301.3|7293.6|7290.6|0
1641362400000|2022-01-05 06:00:00|7296.7|7293.7|7302.2|7299.2|7308|7305|7290.3|7287.3|0
1641366000000|2022-01-05 07:00:00|7302.5|7299.5|7321.4|7319.4|7323.7|7321.7|7302.5|7299.5|1205
1641369600000|2022-01-05 08:00:00|7320.9|7319.9|7322.5|7321.5|7336.4|7335.4|7312.9|7311.9|6551
1641373200000|2022-01-05 09:00:00|7322.3|7321.3|7347.3|7346.3|7352|7351|7319.3|7318.3|2744
1641376800000|2022-01-05 10:00:00|7347|7346|7352.5|7351.5|7362.3|7361.3|7346.3|7345.3|2555
1641380400000|2022-01-05 11:00:00|7352.8|7351.8|7356.5|7355.5|7360|7359|7345.3|7344.3|2004
1641384000000|2022-01-05 12:00:00|7356.3|7355.3|7361.9|7360.9|7364.9|7363.9|7354.1|7353.1|4163
1641387600000|2022-01-05 13:00:00|7361.6|7360.6|7372.6|7371.6|7376.1|7375.1|7359.1|7358.1|6651
1641391200000|2022-01-05 14:00:00|7372.9|7371.9|7375.9|7374.9|7377.9|7376.9|7366.1|7365.1|3544
1641394800000|2022-01-05 15:00:00|7375.6|7374.6|7381.1|7380.1|7385.9|7384.9|7374.9|7373.9|5538
1641398400000|2022-01-05 16:00:00|7380.9|7379.9|7366.9|7364.9|7385.9|7383.9|7362.9|7360.9|16685
1641402000000|2022-01-05 17:00:00|7367.1|7365.1|7360.1|7358.1|7370.9|7368.9|7357.9|7355.9|1269
1641405600000|2022-01-05 18:00:00|7359.9|7357.9|7354.9|7352.9|7363.9|7361.9|7353.4|7351.4|1053
1641409200000|2022-01-05 19:00:00|7354.6|7352.6|7323.4|7321.4|7364.1|7362.1|7311.9|7309.9|2491
1641412800000|2022-01-05 20:00:00|7323.6|7321.6|7287.9|7285.9|7323.6|7321.6|7286.6|7284.6|2770
1641416400000|2022-01-05 21:00:00|7289.6|7285.6|7305.2|7301.2|7312.7|7308.7|7288.5|7284.5|0
1641420000000|2022-01-05 22:00:00|7305.1|7301.1|7304.4|7300.4|7306|7302|7299|7295|0
1641423600000|2022-01-05 23:00:00|7304.6|7300.6|7313|7309|7314.4|7310.4|7286.9|7282.9|0
1641427200000|2022-01-06 00:00:00|7313.1|7309.1|7299.5|7296.5|7319.8|7316.3|7287.7|7284.7|0
1641430800000|2022-01-06 01:00:00|7299.8|7296.8|7296.9|7293.9|7308.5|7305.5|7278.6|7275.6|0
1641434400000|2022-01-06 02:00:00|7297|7294|7277|7274|7297.7|7294.7|7266.9|7263.9|0
1641438000000|2022-01-06 03:00:00|7276.9|7273.9|7249.6|7246.6|7278|7275|7247.9|7244.9|0
1641441600000|2022-01-06 04:00:00|7249.7|7246.7|7243.2|7240.2|7253.4|7250.4|7238|7235|0
1641445200000|2022-01-06 05:00:00|7243.1|7240.1|7252.5|7249.5|7256.7|7253.7|7240.5|7237.5|0
1641448800000|2022-01-06 06:00:00|7252.6|7249.6|7258.9|7255.9|7269|7266|7245.1|7242.1|0
1641452400000|2022-01-06 07:00:00|7259.2|7256.2|7262.4|7260.4|7284.1|7282.1|7239.6|7237.6|6379
1641456000000|2022-01-06 08:00:00|7261.9|7260.9|7275.9|7274.9|7304.1|7303.1|7239.4|7238.4|14889
1641459600000|2022-01-06 09:00:00|7276.2|7275.2|7290.4|7289.4|7295.9|7294.9|7263.9|7262.9|4519
1641463200000|2022-01-06 10:00:00|7290.7|7289.7|7297.9|7296.9|7317.4|7316.4|7287.4|7286.4|5091
1641466800000|2022-01-06 11:00:00|7298.2|7297.2|7281.4|7280.4|7304.4|7303.4|7273.9|7272.9|2234
1641470400000|2022-01-06 12:00:00|7280.4|7279.4|7284.5|7283.5|7289.4|7288.4|7269.9|7268.9|3153
1641474000000|2022-01-06 13:00:00|7284.7|7283.7|7279.2|7278.2|7288.7|7287.7|7273|7272|2407
1641477600000|2022-01-06 14:00:00|7278.7|7277.7|7258.5|7257.5|7287.7|7286.7|7255.2|7254.2|5672
1641481200000|2022-01-06 15:00:00|7258.2|7257.2|7261.1|7260.1|7271.6|7270.6|7241.9|7240.9|8371
1641484800000|2022-01-06 16:00:00|7260.9|7259.9|7256.9|7254.9|7266.9|7265.9|7243.9|7241.9|23778
1641488400000|2022-01-06 17:00:00|7257.1|7255.1|7262.6|7260.6|7274.6|7272.6|7252.6|7250.6|1133
1641492000000|2022-01-06 18:00:00|7263.4|7261.4|7252.4|7250.4|7268.1|7266.1|7248.4|7246.4|831
1641495600000|2022-01-06 19:00:00|7252.1|7250.1|7253.6|7251.6|7257.6|7255.6|7244.9|7242.9|768
1641499200000|2022-01-06 20:00:00|7253.9|7251.9|7237.6|7235.6|7261.1|7259.1|7224.6|7222.6|1381
1641502800000|2022-01-06 21:00:00|7239.8|7235.8|7251.6|7247.6|7252.9|7248.9|7238.1|7234.1|0
1641506400000|2022-01-06 22:00:00|7251.8|7247.8|7253.2|7249.2|7253.2|7249.2|7250.6|7246.6|0
1641510000000|2022-01-06 23:00:00|7254.4|7250.4|7261.9|7257.9|7263.2|7259.2|7254.4|7250.4|0
1641513600000|2022-01-07 00:00:00|7262.2|7258.2|7267.5|7264.5|7269.9|7266|7259.1|7256.1|0
1641517200000|2022-01-07 01:00:00|7267.4|7264.4|7257.8|7254.8|7271.7|7268.7|7251.2|7248.2|0
1641520800000|2022-01-07 02:00:00|7257.7|7254.7|7251.9|7248.9|7257.7|7254.7|7237.5|7234.5|0
1641524400000|2022-01-07 03:00:00|7252|7249|7250.2|7247.2|7259.6|7256.6|7245.5|7242.5|0
1641528000000|2022-01-07 04:00:00|7250.3|7247.3|7252.2|7249.2|7253.2|7250.2|7245.9|7242.9|0
1641531600000|2022-01-07 05:00:00|7252.3|7249.3|7259.1|7256.1|7259.9|7256.9|7247.2|7244.2|0
1641535200000|2022-01-07 06:00:00|7258.8|7255.8|7253.3|7250.3|7267.1|7264.1|7250.2|7247.2|0
1641538800000|2022-01-07 07:00:00|7253.1|7250.1|7252.6|7250.6|7260.9|7258.9|7238.9|7236.9|1826
1641542400000|2022-01-07 08:00:00|7251.9|7250.9|7222.2|7221.2|7258.4|7257.4|7213.2|7212.2|6955
1641546000000|2022-01-07 09:00:00|7222|7221|7239|7238|7247|7246|7217|7216|3455
1641549600000|2022-01-07 10:00:00|7238.7|7237.7|7264.2|7263.2|7269.2|7268.2|7235|7234|4967
1641553200000|2022-01-07 11:00:00|7264.7|7263.7|7234.7|7233.7|7265|7264|7234.5|7233.5|1696
1641556800000|2022-01-07 12:00:00|7234.5|7233.5|7232.7|7231.7|7244|7243|7228|7227|1938
1641560400000|2022-01-07 13:00:00|7233|7232|7220.2|7219.2|7240|7239|7195.5|7194.5|5384
1641564000000|2022-01-07 14:00:00|7220.5|7219.5|7232.5|7231.5|7244.2|7243.2|7219.7|7218.7|4848
1641567600000|2022-01-07 15:00:00|7232.7|7231.7|7191.8|7190.8|7233.2|7232.2|7177.3|7176.3|5769
1641571200000|2022-01-07 16:00:00|7192.3|7191.3|7226.3|7224.3|7230.6|7228.6|7191.6|7190.6|11028
1641574800000|2022-01-07 17:00:00|7226.6|7224.6|7225.1|7223.1|7227.6|7225.6|7217.1|7215.1|885
1641578400000|2022-01-07 18:00:00|7225.3|7223.3|7223.1|7221.1|7229.6|7227.6|7220.3|7218.3|485
1641582000000|2022-01-07 19:00:00|7223.3|7221.3|7231.1|7229.1|7233.3|7231.3|7217.1|7215.1|335
1641585600000|2022-01-07 20:00:00|7231.3|7229.3|7221.6|7219.6|7235.1|7233.1|7217.8|7215.8|877
1641589200000|2022-01-07 21:00:00|7221.5|7217.5|7222.4|7218.4|7234.1|7230.1|7220.8|7216.8|0
1641592800000|2022-01-07 22:00:00|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|0
1641769200000|2022-01-09 23:00:00|7224.9|7220.9|7205.3|7201.3|7229.5|7225.5|7191.6|7187.6|0
1641772800000|2022-01-10 00:00:00|7205.4|7201.4|7216.2|7213.2|7226.8|7223.8|7200.7|7197.7|0
1641776400000|2022-01-10 01:00:00|7215.8|7212.8|7228|7225|7230.6|7227.6|7207.4|7204.4|0
1641780000000|2022-01-10 02:00:00|7228.1|7225.1|7222.4|7219.4|7229.3|7226.3|7219.7|7216.7|0
1641783600000|2022-01-10 03:00:00|7222.7|7219.7|7226|7223|7227.3|7224.3|7217.5|7214.5|0
1641787200000|2022-01-10 04:00:00|7226.3|7223.3|7234.4|7231.4|7237.4|7234.4|7225.6|7222.6|0
1641790800000|2022-01-10 05:00:00|7234.5|7231.5|7234|7231|7239.6|7236.6|7227|7224|0
1641794400000|2022-01-10 06:00:00|7234.1|7231.1|7239.4|7236.4|7243|7240|7229.8|7226.8|0
1641798000000|2022-01-10 07:00:00|7238.8|7235.8|7250.1|7248.1|7253.1|7251.1|7231.1|7229.1|1334
1641801600000|2022-01-10 08:00:00|7249.6|7248.6|7198|7197|7252.8|7251.8|7164.3|7163.3|8613
1641805200000|2022-01-10 09:00:00|7197.8|7196.8|7205.5|7204.5|7226.5|7225.5|7196|7195|3512
1641808800000|2022-01-10 10:00:00|7205.3|7204.3|7212.5|7211.5|7223.5|7222.5|7197.5|7196.5|2862
1641812400000|2022-01-10 11:00:00|7212.8|7211.8|7199.8|7198.8|7214.5|7213.5|7188.5|7187.5|2677
1641816000000|2022-01-10 12:00:00|7200|7199|7169.6|7168.6|7202.3|7201.3|7168.8|7167.8|1960
1641819600000|2022-01-10 13:00:00|7169.8|7168.8|7177.3|7176.3|7186.6|7185.6|7165.8|7164.8|2785
1641823200000|2022-01-10 14:00:00|7177.6|7176.6|7139.6|7138.6|7180.6|7179.6|7135.3|7134.3|5292
1641826800000|2022-01-10 15:00:00|7139.1|7138.1|7115.6|7114.6|7144.3|7143.3|7105.1|7104.1|7262
1641830400000|2022-01-10 16:00:00|7115.1|7114.1|7122.6|7120.6|7138.9|7137.9|7101.9|7099.9|13610
1641834000000|2022-01-10 17:00:00|7121.6|7119.6|7124.6|7122.6|7130.4|7128.4|7105.9|7103.9|1839
1641837600000|2022-01-10 18:00:00|7124.1|7122.1|7155.6|7153.6|7159.4|7157.4|7123.4|7121.4|1310
1641841200000|2022-01-10 19:00:00|7155.9|7153.9|7162.1|7160.1|7170.9|7168.9|7154.6|7152.6|1107
1641844800000|2022-01-10 20:00:00|7162.6|7160.6|7168.4|7166.4|7171.9|7169.9|7151.1|7149.1|1637
1641848400000|2022-01-10 21:00:00|7172.1|7168.1|7172.4|7168.4|7177.5|7173.5|7168.6|7164.6|0
1641852000000|2022-01-10 22:00:00|7171.6|7167.6|7175.5|7171.5|7176.1|7172.1|7171.6|7167.6|0
1641855600000|2022-01-10 23:00:00|7175.8|7171.8|7176.5|7172.5|7183.3|7179.3|7169.1|7165.1|0
1641859200000|2022-01-11 00:00:00|7177|7173|7173.7|7170.7|7183.6|7179.6|7145.7|7142.7|0
1641862800000|2022-01-11 01:00:00|7174.1|7171.1|7153.8|7150.8|7176.6|7173.6|7152.8|7149.8|0
1641866400000|2022-01-11 02:00:00|7153.7|7150.7|7181.6|7178.6|7183.2|7180.2|7152.2|7149.2|0
1641870000000|2022-01-11 03:00:00|7181.5|7178.5|7177.2|7174.2|7183|7180|7175.1|7172.1|0
1641873600000|2022-01-11 04:00:00|7177|7174|7171.8|7168.8|7178.4|7175.4|7166.2|7163.2|0
1641877200000|2022-01-11 05:00:00|7172|7169|7175.6|7172.6|7180|7177|7169.2|7166.2|0
1641880800000|2022-01-11 06:00:00|7175.7|7172.7|7174.9|7171.9|7179.9|7176.9|7159.6|7156.6|0
1641884400000|2022-01-11 07:00:00|7174.5|7171.5|7181.6|7179.6|7182.1|7180.1|7156.9|7154.9|2029
1641888000000|2022-01-11 08:00:00|7181.9|7180.9|7186.8|7185.8|7205.4|7204.4|7159.1|7158.1|10867
1641891600000|2022-01-11 09:00:00|7186.5|7185.5|7218.3|7217.3|7226.5|7225.5|7185.3|7184.3|4877
1641895200000|2022-01-11 10:00:00|7218.5|7217.5|7205|7204|7229.8|7228.8|7203|7202|3768
1641898800000|2022-01-11 11:00:00|7205.3|7204.3|7208|7207|7215.3|7214.3|7197.5|7196.5|1961
1641902400000|2022-01-11 12:00:00|7207.8|7206.8|7197.9|7196.9|7212.8|7211.8|7197.2|7196.2|1339
1641906000000|2022-01-11 13:00:00|7197.7|7196.7|7176.9|7175.9|7199.4|7198.4|7176.4|7175.4|2078
1641909600000|2022-01-11 14:00:00|7177.2|7176.2|7177.4|7176.4|7182.2|7181.2|7159.7|7158.7|5113
1641913200000|2022-01-11 15:00:00|7177.2|7176.2|7173|7172|7191|7190|7161.8|7160.8|4230
1641916800000|2022-01-11 16:00:00|7172.5|7171.5|7197.5|7195.5|7198.5|7196.5|7171.3|7170.3|12135
1641920400000|2022-01-11 17:00:00|7198|7196|7207.3|7205.3|7208.3|7206.3|7192.8|7190.8|1404
1641924000000|2022-01-11 18:00:00|7207.5|7205.5|7214|7212|7214.3|7212.3|7201.3|7199.3|997
1641927600000|2022-01-11 19:00:00|7213.8|7211.8|7216.8|7214.8|7219|7217|7207.3|7205.3|908
1641931200000|2022-01-11 20:00:00|7217|7215|7225.3|7223.3|7226.5|7224.5|7208.3|7206.3|1325
1641934800000|2022-01-11 21:00:00|7224.7|7220.7|7221.6|7217.6|7226.7|7222.7|7219.6|7215.6|0
1641938400000|2022-01-11 22:00:00|7222|7218|7221.9|7217.9|7222.8|7218.8|7220.6|7216.6|0
1641942000000|2022-01-11 23:00:00|7222.2|7218.2|7220.4|7216.4|7226.6|7222.6|7218.7|7214.7|0
1641945600000|2022-01-12 00:00:00|7220.3|7216.3|7227.5|7224.5|7233.7|7230.7|7219|7215|0
1641949200000|2022-01-12 01:00:00|7227.3|7224.3|7224.7|7221.7|7230.4|7227.4|7217.2|7214.2|0
1641952800000|2022-01-12 02:00:00|7224.6|7221.6|7229.7|7226.7|7233|7230|7223.9|7220.9|0
1641956400000|2022-01-12 03:00:00|7230|7227|7235.7|7232.7|7235.7|7232.7|7228.6|7225.6|0
1641960000000|2022-01-12 04:00:00|7235.8|7232.8|7234|7231|7237.3|7234.3|7232.4|7229.4|0
1641963600000|2022-01-12 05:00:00|7234.2|7231.2|7243.7|7240.7|7244|7241|7233.1|7230.1|0
1641967200000|2022-01-12 06:00:00|7243.8|7240.8|7237.4|7234.4|7247.2|7244.2|7233.2|7230.2|0
1641970800000|2022-01-12 07:00:00|7237.3|7234.3|7237.3|7235.3|7250.8|7248.8|7233|7231|1534
1641974400000|2022-01-12 08:00:00|7236.8|7235.8|7192.8|7191.8|7244.8|7243.8|7183.5|7182.5|8548
1641978000000|2022-01-12 09:00:00|7193|7192|7238|7237|7238.3|7237.3|7191|7190|3552
1641981600000|2022-01-12 10:00:00|7237.5|7236.5|7225|7224|7240.3|7239.3|7213.5|7212.5|2561
1641985200000|2022-01-12 11:00:00|7225.8|7224.8|7208|7207|7233.3|7232.3|7207.3|7206.3|3752
1641988800000|2022-01-12 12:00:00|7207.5|7206.5|7214.3|7213.3|7217.8|7216.8|7205.3|7204.3|1286
1641992400000|2022-01-12 13:00:00|7214.6|7213.6|7224.8|7223.8|7241.1|7240.1|7208.1|7207.1|4081
1641996000000|2022-01-12 14:00:00|7224.1|7223.1|7247.8|7246.8|7248.1|7247.1|7218.1|7217.1|4598
1641999600000|2022-01-12 15:00:00|7248.8|7247.8|7240.7|7239.7|7251.3|7250.3|7225.5|7224.5|5054
1642003200000|2022-01-12 16:00:00|7240.5|7239.5|7239.1|7237.1|7246.1|7244.5|7223.5|7222.5|14923
1642006800000|2022-01-12 17:00:00|7239.4|7237.4|7242.4|7240.4|7244.9|7242.9|7231.1|7229.1|1074
1642010400000|2022-01-12 18:00:00|7242.6|7240.6|7232.4|7230.4|7244.4|7242.4|7229.1|7227.1|573
1642014000000|2022-01-12 19:00:00|7232.1|7230.1|7234.6|7232.6|7239.4|7237.4|7227.6|7225.6|476
1642017600000|2022-01-12 20:00:00|7235.1|7233.1|7241.1|7239.1|7247.1|7245.1|7229.6|7227.6|1171
1642021200000|2022-01-12 21:00:00|7240.8|7236.8|7242.3|7238.3|7250.9|7246.9|7240.6|7236.6|2
1642024800000|2022-01-12 22:00:00|7242.2|7238.2|7241.9|7237.9|7243.1|7239.1|7241.8|7237.8|0
1642028400000|2022-01-12 23:00:00|7242|7238|7240.6|7236.6|7245.5|7241.5|7237.1|7233.1|0
1642032000000|2022-01-13 00:00:00|7240.7|7236.7|7231|7228|7241|7237|7226.5|7223.5|0
1642035600000|2022-01-13 01:00:00|7230.9|7227.9|7218.4|7215.4|7236.6|7233.6|7215.9|7212.9|0
1642039200000|2022-01-13 02:00:00|7218.5|7215.5|7229.4|7226.4|7232.8|7229.8|7218.5|7215.5|0
1642042800000|2022-01-13 03:00:00|7229.3|7226.3|7222.5|7219.5|7229.4|7226.4|7218.4|7215.4|0
1642046400000|2022-01-13 04:00:00|7222.6|7219.6|7229.6|7226.6|7231|7228|7222.2|7219.2|0
1642050000000|2022-01-13 05:00:00|7229.7|7226.7|7222|7219|7233.3|7230.3|7218.7|7215.7|0
1642053600000|2022-01-13 06:00:00|7222.1|7219.1|7233.2|7230.2|7240.5|7237.5|7221.1|7218.1|0
1642057200000|2022-01-13 07:00:00|7233.1|7230.1|7217.1|7215.1|7235.9|7233.9|7209.9|7207.9|1914
1642060800000|2022-01-13 08:00:00|7216.9|7215.9|7197.8|7196.8|7221.6|7220.6|7194.3|7193.3|7660
1642064400000|2022-01-13 09:00:00|7197.5|7196.5|7213|7212|7213.8|7212.8|7192.3|7191.3|6092
1642068000000|2022-01-13 10:00:00|7213.3|7212.3|7210.5|7209.5|7223.3|7222.3|7209.8|7208.8|7324
1642071600000|2022-01-13 11:00:00|7210.8|7209.8|7194.5|7193.5|7214.8|7213.8|7194.3|7193.3|2564
1642075200000|2022-01-13 12:00:00|7194.3|7193.3|7196.7|7195.7|7200|7199|7190.8|7189.8|1973
1642078800000|2022-01-13 13:00:00|7197|7196|7221|7220|7221|7220|7190.2|7189.2|2735
1642082400000|2022-01-13 14:00:00|7220.7|7219.7|7214|7213|7229.7|7228.7|7196|7195|5294
1642086000000|2022-01-13 15:00:00|7214.5|7213.5|7179.1|7178.1|7215.5|7214.5|7166.6|7165.6|5623
1642089600000|2022-01-13 16:00:00|7178.9|7177.9|7201.6|7199.6|7206.9|7204.9|7177.9|7176.9|7991
1642093200000|2022-01-13 17:00:00|7201.1|7199.1|7173.9|7171.9|7202.4|7200.4|7165.1|7163.1|2693
1642096800000|2022-01-13 18:00:00|7173.6|7171.6|7183.4|7181.4|7184.6|7182.6|7167.6|7165.6|722
1642100400000|2022-01-13 19:00:00|7183.6|7181.6|7172.4|7170.4|7188.9|7186.9|7164.4|7162.4|595
1642104000000|2022-01-13 20:00:00|7172.1|7170.1|7147.1|7145.1|7172.1|7170.1|7135.6|7133.6|2021
1642107600000|2022-01-13 21:00:00|7148.1|7144.1|7146.3|7142.3|7155.4|7151.4|7135.2|7131.2|0
1642111200000|2022-01-13 22:00:00|7145.8|7141.8|7146.9|7142.9|7147.5|7143.5|7145.5|7141.5|0
1642114800000|2022-01-13 23:00:00|7147.6|7143.6|7152.3|7148.3|7154.9|7150.9|7147.3|7143.3|0
1642118400000|2022-01-14 00:00:00|7152.5|7148.5|7150.7|7147.7|7159.8|7156.8|7132.3|7128.3|0
1642122000000|2022-01-14 01:00:00|7150.8|7147.8|7132.8|7129.8|7154.6|7151.6|7129.2|7126.2|0
1642125600000|2022-01-14 02:00:00|7132.9|7129.9|7135.9|7132.9|7136.4|7133.4|7115.1|7112.1|0
1642129200000|2022-01-14 03:00:00|7136|7133|7129.8|7126.8|7138.8|7135.8|7124|7121|0
1642132800000|2022-01-14 04:00:00|7129.7|7126.7|7137|7134|7147.5|7144.5|7129.6|7126.6|0
1642136400000|2022-01-14 05:00:00|7137.1|7134.1|7146.6|7143.6|7147|7144|7132.1|7129.1|0
1642140000000|2022-01-14 06:00:00|7146.4|7143.4|7156.6|7153.6|7162.7|7159.7|7143.6|7140.6|0
1642143600000|2022-01-14 07:00:00|7157.3|7154.3|7140.6|7138.6|7172.6|7170.6|7130.9|7128.9|2121
1642147200000|2022-01-14 08:00:00|7140.1|7139.1|7139.5|7138.5|7166.1|7165.1|7125.9|7124.9|13794
1642150800000|2022-01-14 09:00:00|7139.2|7138.2|7155.7|7154.7|7164|7163|7138|7137|3104
1642154400000|2022-01-14 10:00:00|7156.2|7155.2|7151|7150|7159.2|7158.2|7146.5|7145.5|2315
1642158000000|2022-01-14 11:00:00|7150.7|7149.7|7154.2|7153.2|7162.2|7161.2|7149.7|7148.7|1727
1642161600000|2022-01-14 12:00:00|7153.5|7152.5|7128|7127|7155.5|7154.5|7127.5|7126.5|2737
1642165200000|2022-01-14 13:00:00|7128.5|7127.5|7129.5|7128.5|7140.3|7139.3|7119|7118|4587
1642168800000|2022-01-14 14:00:00|7129.3|7128.3|7172|7171|7173.3|7172.3|7122.3|7121.3|6229
1642172400000|2022-01-14 15:00:00|7172.5|7171.5|7149.8|7148.8|7173.5|7172.5|7139.5|7138.5|10411
1642176000000|2022-01-14 16:00:00|7150|7149|7155.3|7153.3|7157.8|7156.8|7137.5|7136.3|8710
1642179600000|2022-01-14 17:00:00|7155.5|7153.5|7134.5|7132.5|7157.8|7155.8|7134|7132|1081
1642183200000|2022-01-14 18:00:00|7134.3|7132.3|7147.5|7145.5|7149.3|7147.3|7130|7128|670
1642186800000|2022-01-14 19:00:00|7147.3|7145.3|7155.3|7153.3|7161.8|7159.8|7143.8|7141.8|603
1642190400000|2022-01-14 20:00:00|7155.5|7153.5|7172|7170|7178|7176|7154.3|7152.3|1596
1642194000000|2022-01-14 21:00:00|7171.3|7169.3|7188.5|7184.5|7190.4|7186.4|7171.3|7167.7|0
1642374000000|2022-01-16 23:00:00|7196.6|7192.6|7174.6|7170.6|7196.6|7192.6|7169.3|7165.3|0
1642377600000|2022-01-17 00:00:00|7174.8|7170.8|7166.8|7163.8|7179.4|7175.4|7156.9|7153.9|0
1642381200000|2022-01-17 01:00:00|7166.7|7163.7|7158.4|7155.4|7167.3|7164.3|7153.1|7150.1|0
1642384800000|2022-01-17 02:00:00|7158.8|7155.8|7156.5|7153.5|7162.7|7159.7|7148.8|7145.8|0
1642388400000|2022-01-17 03:00:00|7156.7|7153.7|7165.9|7162.9|7170.5|7167.5|7155.5|7152.5|0
1642392000000|2022-01-17 04:00:00|7166|7163|7158.7|7155.7|7168.8|7165.8|7157|7154|0
1642395600000|2022-01-17 05:00:00|7158.8|7155.8|7155.8|7152.8|7159.8|7156.8|7151.9|7148.9|0
1642399200000|2022-01-17 06:00:00|7155.9|7152.9|7167|7164|7168.6|7165.6|7151.1|7148.1|0
1642402800000|2022-01-17 07:00:00|7166.9|7163.9|7172.3|7170.3|7183.5|7181.5|7155.8|7153.8|1746
1642406400000|2022-01-17 08:00:00|7171.3|7170|7180.2|7179.2|7184.7|7183.7|7146.8|7145.8|13106
1642410000000|2022-01-17 09:00:00|7179.7|7178.7|7187.2|7186.2|7204.9|7203.9|7172.2|7171.2|23168
1642413600000|2022-01-17 10:00:00|7187.9|7186.9|7183.9|7182.9|7198.4|7197.4|7179.4|7178.4|21665
1642417200000|2022-01-17 11:00:00|7183.7|7182.7|7196.2|7195.2|7196.7|7195.7|7181.7|7180.7|1959
1642420800000|2022-01-17 12:00:00|7195.9|7194.9|7197.3|7196.3|7200.2|7199.2|7190.7|7189.7|1591
1642424400000|2022-01-17 13:00:00|7197.1|7196.1|7186.3|7185.3|7197.1|7196.1|7183.3|7182.3|3125
1642428000000|2022-01-17 14:00:00|7186.8|7185.8|7205.3|7204.3|7205.3|7204.3|7185.3|7184.3|10084
1642431600000|2022-01-17 15:00:00|7205.8|7204.8|7209.4|7208.4|7213.4|7212.4|7196.2|7195.2|12107
1642435200000|2022-01-17 16:00:00|7209.9|7208.9|7201.2|7199.2|7214.7|7213.7|7200.9|7198.9|6912
1642438800000|2022-01-17 17:00:00|7201.4|7199.4|7208.2|7206.2|7208.7|7206.7|7199.2|7197.2|794
1642442400000|2022-01-17 18:00:00|7207.9|7205.9|7204.9|7202.9|7211.2|7209.2|7204.4|7202.4|107
1642446000000|2022-01-17 19:00:00|7204.7|7202.7|7205.7|7203.7|7206.9|7204.9|7203.7|7201.7|18
1642449600000|2022-01-17 20:00:00|7206.2|7204.2|7202.7|7200.7|7208.2|7206.2|7202.7|7200.7|183
1642453200000|2022-01-17 21:00:00|7203.8|7199.8|7203.5|7199.5|7203.8|7199.8|7203.1|7199.1|0
1642456800000|2022-01-17 22:00:00|7203.8|7199.8|7206.6|7202.6|7206.6|7202.6|7203.8|7199.8|0
1642460400000|2022-01-17 23:00:00|7207|7203|7210.4|7206.4|7214|7210|7194.7|7190.7|0
1642464000000|2022-01-18 00:00:00|7210.5|7206.5|7215|7212|7215.3|7212.3|7205.9|7202.4|0
1642467600000|2022-01-18 01:00:00|7215.1|7212.1|7215.8|7212.8|7218.1|7215.1|7205.6|7202.6|0
1642471200000|2022-01-18 02:00:00|7215.7|7212.7|7220.3|7217.3|7222.7|7219.7|7209|7206|0
1642474800000|2022-01-18 03:00:00|7220.4|7217.4|7195.1|7192.1|7221.4|7218.4|7186.8|7183.8|0
1642478400000|2022-01-18 04:00:00|7195.4|7192.4|7187.7|7184.7|7199.4|7196.4|7172.4|7169.4|0
1642482000000|2022-01-18 05:00:00|7187.9|7184.9|7179.8|7176.8|7189.6|7186.6|7177.7|7174.7|0
1642485600000|2022-01-18 06:00:00|7179.9|7176.9|7183|7180|7188.6|7185.6|7178.1|7175.1|0
1642489200000|2022-01-18 07:00:00|7182.9|7179.9|7190.2|7188.2|7190.4|7188.4|7173.2|7171.2|10435
1642492800000|2022-01-18 08:00:00|7189.7|7188.7|7126.8|7125.8|7189.7|7188.7|7109.9|7108.9|31979
1642496400000|2022-01-18 09:00:00|7127.5|7126.5|7116.3|7115.3|7130.3|7129.3|7097.8|7096.8|6731
1642500000000|2022-01-18 10:00:00|7116|7115|7127.5|7126.5|7141.3|7140.3|7108.3|7107.3|12005
1642503600000|2022-01-18 11:00:00|7128|7127|7126|7125|7129|7128|7114|7113|5866
1642507200000|2022-01-18 12:00:00|7126.3|7125.3|7147.1|7146.1|7148.1|7147.1|7121.8|7120.8|13602
1642510800000|2022-01-18 13:00:00|7147.3|7146.3|7148.8|7147.8|7150.6|7149.6|7135.3|7134.3|11709
1642514400000|2022-01-18 14:00:00|7149.1|7148.1|7145.6|7144.6|7150.1|7149.1|7125.8|7124.8|7260
1642518000000|2022-01-18 15:00:00|7144.6|7143.6|7141.7|7140.7|7169.2|7168.2|7131.2|7130.2|14157
1642521600000|2022-01-18 16:00:00|7141.4|7140.4|7149.7|7147.7|7154.9|7153.9|7126.4|7124.4|25413
1642525200000|2022-01-18 17:00:00|7149.4|7147.4|7122.9|7120.9|7150.2|7148.2|7120.7|7118.7|2204
1642528800000|2022-01-18 18:00:00|7123.2|7121.2|7140.9|7138.9|7142.4|7140.4|7118.7|7116.7|1442
1642532400000|2022-01-18 19:00:00|7140.4|7138.4|7157.7|7155.7|7163.7|7161.7|7135.7|7133.7|1547
1642536000000|2022-01-18 20:00:00|7157.9|7155.9|7142.7|7140.7|7158.7|7156.7|7126.7|7124.7|2119
1642539600000|2022-01-18 21:00:00|7146.7|7142.7|7153.7|7149.7|7156.4|7152.4|7137.8|7133.8|0
1642543200000|2022-01-18 22:00:00|7153.8|7149.8|7153.2|7149.2|7154.2|7150.2|7152.9|7148.9|0
1642546800000|2022-01-18 23:00:00|7153.9|7149.9|7138|7134|7159.9|7155.9|7137.3|7133.3|0
1642550400000|2022-01-19 00:00:00|7138.2|7134.2|7125.4|7122.4|7146.2|7142.2|7118.4|7115.4|0
1642554000000|2022-01-19 01:00:00|7126.2|7123.2|7137.2|7134.2|7150.8|7147.8|7126.2|7123.2|0
1642557600000|2022-01-19 02:00:00|7137.4|7134.4|7119.7|7116.7|7153|7150|7112.9|7109.9|0
1642561200000|2022-01-19 03:00:00|7119.8|7116.8|7107.7|7104.7|7121.3|7118.3|7099.4|7096.4|0
1642564800000|2022-01-19 04:00:00|7107.6|7104.6|7094.6|7091.6|7113.9|7110.9|7093.7|7090.7|0
1642568400000|2022-01-19 05:00:00|7094.5|7091.5|7089.6|7086.6|7097.9|7094.9|7082.9|7079.9|0
1642572000000|2022-01-19 06:00:00|7089.4|7086.4|7108|7105|7115.5|7112.5|7082.1|7079.1|0
1642575600000|2022-01-19 07:00:00|7109.3|7106.3|7109.7|7107.7|7119.2|7117.2|7094.7|7092.7|3131
1642579200000|2022-01-19 08:00:00|7106.9|7105.9|7157.1|7156.1|7160.1|7159.1|7102.2|7101.2|26417
1642582800000|2022-01-19 09:00:00|7156.9|7155.9|7182.9|7181.9|7187.1|7186.1|7149.9|7148.9|25651
1642586400000|2022-01-19 10:00:00|7183.1|7182.1|7182.6|7181.6|7184.4|7183.4|7167.9|7166.9|36974
1642590000000|2022-01-19 11:00:00|7182.9|7181.9|7188.1|7187.1|7189.4|7188.4|7167.1|7166.1|8604
1642593600000|2022-01-19 12:00:00|7187.6|7186.6|7181.5|7180.5|7188.6|7187.6|7172.8|7171.8|7685
1642597200000|2022-01-19 13:00:00|7181|7180|7199|7198|7202.8|7201.8|7180.8|7179.8|25840
1642600800000|2022-01-19 14:00:00|7199.3|7198.3|7209|7208|7213.5|7212.5|7187.3|7186.3|8576
1642604400000|2022-01-19 15:00:00|7209.5|7208.5|7168.9|7167.9|7211|7210|7160.2|7159.2|19106
1642608000000|2022-01-19 16:00:00|7168.4|7167.4|7188.7|7186.7|7191.2|7189.2|7153.2|7152.2|27175
1642611600000|2022-01-19 17:00:00|7188.4|7186.4|7198.4|7196.4|7202.7|7200.7|7188.4|7186.4|2668
1642615200000|2022-01-19 18:00:00|7198.9|7196.9|7184.4|7182.4|7201.2|7199.2|7179.7|7177.7|1018
1642618800000|2022-01-19 19:00:00|7184.2|7182.2|7178.7|7176.7|7186.9|7184.9|7163.7|7161.7|978
1642622400000|2022-01-19 20:00:00|7178.4|7176.4|7157.7|7155.7|7186.2|7184.2|7150.9|7148.9|1470
1642626000000|2022-01-19 21:00:00|7157|7153|7157.1|7153.1|7166.6|7162.6|7145.4|7141.4|0
1642629600000|2022-01-19 22:00:00|7158.1|7154.1|7159.4|7155.4|7159.4|7155.4|7156.1|7152.1|0
1642633200000|2022-01-19 23:00:00|7159.8|7155.8|7137.4|7133.4|7165.9|7161.9|7136.1|7132.1|0
1642636800000|2022-01-20 00:00:00|7137.5|7133.5|7151|7148|7163.1|7159.1|7137.5|7133.5|0
1642640400000|2022-01-20 01:00:00|7151.1|7148.1|7157|7154|7161.1|7158.1|7132.5|7129.5|0
1642644000000|2022-01-20 02:00:00|7157.1|7154.1|7165.6|7162.6|7173.4|7170.4|7157|7154|0
1642647600000|2022-01-20 03:00:00|7165.9|7162.9|7186.3|7183.3|7187.9|7184.9|7162.7|7159.7|0
1642651200000|2022-01-20 04:00:00|7186.4|7183.4|7185|7182|7190.3|7187.3|7181.9|7178.9|0
1642654800000|2022-01-20 05:00:00|7185.1|7182.1|7185.8|7182.8|7191.9|7188.9|7179.6|7176.6|0
1642658400000|2022-01-20 06:00:00|7185.7|7182.7|7195.6|7192.6|7199.7|7196.7|7181.3|7178.3|0
1642662000000|2022-01-20 07:00:00|7196.1|7193.1|7179.7|7177.7|7208.2|7206.2|7175.7|7173.7|1458
1642665600000|2022-01-20 08:00:00|7177.9|7176.9|7148.1|7147.1|7191.9|7190.9|7140.9|7139.9|8094
1642669200000|2022-01-20 09:00:00|7148.6|7147.6|7142.1|7141.1|7150.1|7149.1|7123.9|7122.9|5232
1642672800000|2022-01-20 10:00:00|7141.9|7140.9|7152.1|7151.1|7152.6|7151.6|7129.1|7128.1|3415
1642676400000|2022-01-20 11:00:00|7153.1|7152.1|7163.1|7162.1|7173.4|7172.4|7152.1|7151.1|3220
1642680000000|2022-01-20 12:00:00|7163.4|7162.4|7157.4|7156.4|7167.1|7166.1|7150.9|7149.9|8885
1642683600000|2022-01-20 13:00:00|7157.2|7156.2|7158.4|7157.4|7163.7|7162.7|7148.9|7147.9|3949
1642687200000|2022-01-20 14:00:00|7158.7|7157.7|7179.9|7178.9|7181.2|7180.2|7145.2|7144.2|3508
1642690800000|2022-01-20 15:00:00|7180.2|7179.2|7195.4|7194.4|7195.4|7194.4|7166.7|7165.7|5320
1642694400000|2022-01-20 16:00:00|7195.7|7194.7|7195.4|7193.4|7204.4|7202.4|7186.7|7185.7|10217
1642698000000|2022-01-20 17:00:00|7195.7|7193.7|7189.9|7187.9|7198.7|7196.7|7187.4|7185.4|990
1642701600000|2022-01-20 18:00:00|7189.7|7187.7|7181.7|7179.7|7190.9|7188.9|7179.9|7177.9|702
1642705200000|2022-01-20 19:00:00|7181.9|7179.9|7164.9|7162.9|7192.9|7190.9|7161.4|7159.4|414
1642708800000|2022-01-20 20:00:00|7164.7|7162.7|7122.9|7120.9|7169.2|7167.2|7114.2|7112.2|2389
1642712400000|2022-01-20 21:00:00|7123.1|7119.1|7099.8|7095.8|7129.7|7125.7|7062.8|7058.8|0
1642716000000|2022-01-20 22:00:00|7099.9|7095.9|7103.4|7099.4|7106|7102|7096.5|7092.5|0
1642719600000|2022-01-20 23:00:00|7102.8|7098.8|7111.8|7107.8|7118.2|7114.2|7086.6|7082.6|0
1642723200000|2022-01-21 00:00:00|7112|7108|7102.4|7099.4|7117.3|7113.3|7096.8|7092.8|0
1642726800000|2022-01-21 01:00:00|7102.3|7099.3|7101.8|7098.8|7116|7113|7083.3|7080.3|0
1642730400000|2022-01-21 02:00:00|7101.3|7098.3|7086.4|7083.4|7114.6|7111.6|7070.7|7067.7|0
1642734000000|2022-01-21 03:00:00|7086.5|7083.5|7084.5|7081.5|7087.7|7084.7|7069.7|7066.7|0
1642737600000|2022-01-21 04:00:00|7084.4|7081.4|7086.8|7083.8|7098.6|7095.6|7082.5|7079.5|0
1642741200000|2022-01-21 05:00:00|7086.7|7083.7|7103.2|7100.2|7111.6|7108.6|7081.4|7078.4|0
1642744800000|2022-01-21 06:00:00|7103.1|7100.1|7100|7097|7113.1|7110.1|7091.3|7088.3|0
1642748400000|2022-01-21 07:00:00|7101.1|7098.1|7096.9|7094.9|7113.7|7111.7|7076.2|7074.2|6498
1642752000000|2022-01-21 08:00:00|7096.4|7095.4|7105|7104|7117.7|7116.7|7075.3|7074.3|12935
1642755600000|2022-01-21 09:00:00|7105.3|7104.3|7110.5|7109.5|7121|7120|7089|7088|3736
1642759200000|2022-01-21 10:00:00|7110.3|7109.3|7117.5|7116.5|7121.5|7120.5|7098|7097|2840
1642762800000|2022-01-21 11:00:00|7117.3|7116.3|7085.5|7084.5|7117.3|7116.3|7077.8|7076.8|4483
1642766400000|2022-01-21 12:00:00|7085.8|7084.8|7063.8|7062.8|7087.8|7086.8|7058.8|7057.8|4067
1642770000000|2022-01-21 13:00:00|7064.1|7063.1|7049.8|7048.8|7067.8|7066.8|7047.3|7046.3|8216
1642773600000|2022-01-21 14:00:00|7049.6|7048.6|7055.1|7054.1|7070.8|7069.8|7029.3|7028.3|15048
1642777200000|2022-01-21 15:00:00|7054.8|7053.8|7054.6|7053.6|7064.1|7063.1|7014.6|7013.6|11030
1642780800000|2022-01-21 16:00:00|7054.8|7053.8|7042.8|7040.8|7073.1|7071.1|7035.3|7033.3|20477
1642784400000|2022-01-21 17:00:00|7041.8|7039.8|7023.6|7021.6|7047.1|7045.1|7014.3|7012.3|2629
1642788000000|2022-01-21 18:00:00|7023.3|7021.3|7025.8|7023.8|7038.8|7036.8|7011.3|7009.3|1098
1642791600000|2022-01-21 19:00:00|7026.1|7024.1|7004.1|7002.1|7034.8|7032.8|7003.6|7001.6|1082
1642795200000|2022-01-21 20:00:00|7003.8|7001.8|6998.6|6996.6|7022.6|7020.6|6993.3|6991.3|2986
1642798800000|2022-01-21 21:00:00|6996.2|6992.2|6986.5|6982.5|7004.6|7000.6|6986.3|6982.3|0
1642978800000|2022-01-23 23:00:00|6997.8|6993.8|7038.2|7034.2|7038.8|7034.8|6995.6|6991.6|0
1642982400000|2022-01-24 00:00:00|7037.9|7033.9|7026.9|7023.9|7040|7037|7021.3|7018.3|0
1642986000000|2022-01-24 01:00:00|7027|7024|7039.8|7036.8|7044.2|7041.2|7022.4|7019.4|0
1642989600000|2022-01-24 02:00:00|7039.9|7036.9|7030.6|7027.6|7045|7042|7026.2|7023.2|0
1642993200000|2022-01-24 03:00:00|7030.5|7027.5|7040.6|7037.6|7047|7044|7029.3|7026.3|0
1642996800000|2022-01-24 04:00:00|7040.5|7037.5|7038.9|7035.9|7046.6|7043.6|7037.2|7034.2|0
1643000400000|2022-01-24 05:00:00|7039.1|7036.1|7044.3|7041.3|7051.6|7048.6|7038.5|7035.5|0
1643004000000|2022-01-24 06:00:00|7044.1|7041.1|7036.8|7033.8|7049.7|7046.7|7036.8|7033.8|0
1643007600000|2022-01-24 07:00:00|7036.7|7033.7|7026.8|7024.8|7037.8|7034.4|7016.6|7014.6|1866
1643011200000|2022-01-24 08:00:00|7026.3|7025.3|6985.8|6984.8|7075.3|7074.3|6985.8|6984.8|11482
1643014800000|2022-01-24 09:00:00|6986.6|6985.6|6975|6974|6990.8|6989.8|6960.3|6959.3|5815
1643018400000|2022-01-24 10:00:00|6974.8|6973.8|6940.5|6939.5|6976.3|6975.3|6920.3|6919.3|6037
1643022000000|2022-01-24 11:00:00|6940.8|6939.8|6942|6941|6965.8|6964.8|6927|6926|4648
1643025600000|2022-01-24 12:00:00|6941.8|6940.8|6919.2|6918.2|6949.5|6948.5|6917.4|6916.4|3481
1643029200000|2022-01-24 13:00:00|6919.4|6918.4|6872.2|6871.2|6921.4|6920.4|6871.7|6870.7|5955
1643032800000|2022-01-24 14:00:00|6872.4|6871.4|6815.9|6814.9|6872.9|6871.9|6815.4|6814.4|11573
1643036400000|2022-01-24 15:00:00|6815.4|6814.4|6818.4|6817.4|6837.4|6836.4|6753.9|6752.9|16470
1643040000000|2022-01-24 16:00:00|6818.2|6817.2|6766.4|6764.4|6830.7|6829.7|6724.4|6722.4|22769
1643043600000|2022-01-24 17:00:00|6765.9|6763.9|6767.4|6765.4|6776.9|6774.9|6703.4|6701.4|6444
1643047200000|2022-01-24 18:00:00|6766.9|6764.9|6833.4|6831.4|6834.2|6832.2|6762.4|6760.4|3439
1643050800000|2022-01-24 19:00:00|6832.9|6830.9|6838.4|6836.4|6854.7|6852.7|6802.4|6800.4|5399
1643054400000|2022-01-24 20:00:00|6838.9|6836.9|6917.2|6915.2|6917.7|6915.7|6835.4|6833.4|5043
1643058000000|2022-01-24 21:00:00|6915.7|6911.7|6924.9|6920.9|6929.6|6925.6|6899.5|6895.5|0
1643061600000|2022-01-24 22:00:00|6925.1|6921.1|6920.6|6916.6|6925.9|6921.9|6917.4|6913.4|0
1643065200000|2022-01-24 23:00:00|6919.2|6915.2|6915.6|6911.6|6922.4|6918.4|6886.2|6882.2|0
1643068800000|2022-01-25 00:00:00|6915.7|6911.7|6871.9|6868.9|6919.9|6915.9|6869.8|6866.8|0
1643072400000|2022-01-25 01:00:00|6872|6869|6873.2|6870.2|6883.9|6880.9|6849.2|6846.2|0
1643076000000|2022-01-25 02:00:00|6873|6870|6872.4|6869.4|6873.2|6870.2|6850.1|6847.1|0
1643079600000|2022-01-25 03:00:00|6872.2|6869.2|6849.5|6846.5|6872.9|6869.9|6847.1|6844.1|0
1643083200000|2022-01-25 04:00:00|6849.6|6846.6|6846.2|6843.2|6857.8|6854.8|6837.1|6834.1|0
1643086800000|2022-01-25 05:00:00|6846.1|6843.1|6871.4|6868.4|6879.2|6876.2|6831|6828|0
1643090400000|2022-01-25 06:00:00|6871.3|6868.3|6871.8|6868.8|6887.4|6884.4|6861.6|6858.6|0
1643094000000|2022-01-25 07:00:00|6872.7|6869.7|6884.9|6882.9|6896.7|6894.7|6848.7|6846.7|4200
1643097600000|2022-01-25 08:00:00|6884.4|6883.4|6832.8|6831.8|6887.7|6886.7|6799.4|6798.4|15188
1643101200000|2022-01-25 09:00:00|6833|6832|6873.3|6872.3|6879|6878|6820.3|6819.3|5523
1643104800000|2022-01-25 10:00:00|6873|6872|6837.5|6836.5|6891.8|6890.8|6835|6834|5131
1643108400000|2022-01-25 11:00:00|6837.3|6836.3|6846.3|6845.3|6864|6863|6832|6831|3825
1643112000000|2022-01-25 12:00:00|6846.5|6845.5|6854|6853|6864.5|6863.5|6827.8|6826.8|3520
1643115600000|2022-01-25 13:00:00|6854.3|6853.3|6849.3|6848.3|6861.5|6860.5|6830.3|6829.3|4059
1643119200000|2022-01-25 14:00:00|6848.8|6847.8|6804|6803|6869|6868|6799|6798|7558
1643122800000|2022-01-25 15:00:00|6802.3|6801.3|6842.4|6841.4|6865.2|6864.2|6776.8|6775.8|9473
1643126400000|2022-01-25 16:00:00|6842.7|6841.7|6822.4|6820.4|6858.2|6857.2|6810.7|6808.7|16038
1643130000000|2022-01-25 17:00:00|6821.9|6819.9|6821.9|6819.9|6845.7|6843.7|6806.9|6804.9|2718
1643133600000|2022-01-25 18:00:00|6822.2|6820.2|6878.7|6876.7|6879.2|6877.2|6808.9|6806.9|1793
1643137200000|2022-01-25 19:00:00|6878.4|6876.4|6911.4|6909.4|6913.9|6911.9|6862.7|6860.7|2327
1643140800000|2022-01-25 20:00:00|6911.7|6909.7|6865.4|6863.4|6912.9|6910.9|6856.4|6854.4|2442
1643144400000|2022-01-25 21:00:00|6864.9|6862.9|6816.1|6812.1|6885|6881|6804.3|6800.3|0
1643148000000|2022-01-25 22:00:00|6816.2|6812.2|6822.2|6818.2|6822.2|6818.2|6813.7|6809.7|0
1643151600000|2022-01-25 23:00:00|6821.8|6817.8|6890|6886|6908.7|6904.7|6821.8|6817.8|0
1643155200000|2022-01-26 00:00:00|6890.3|6886.3|6864.6|6861.6|6891.8|6887.8|6858.2|6855.2|0
1643158800000|2022-01-26 01:00:00|6864.8|6861.8|6879.5|6876.5|6882.2|6879.2|6857.5|6854.5|0
1643162400000|2022-01-26 02:00:00|6879.6|6876.6|6877.4|6874.4|6896.6|6893.6|6877|6874|0
1643166000000|2022-01-26 03:00:00|6877.3|6874.3|6900.5|6897.5|6904|6901|6877.1|6874.1|0
1643169600000|2022-01-26 04:00:00|6900.6|6897.6|6902.8|6899.8|6904|6901|6894.3|6891.3|0
1643173200000|2022-01-26 05:00:00|6902.9|6899.9|6896.5|6893.5|6903.2|6900.2|6883.2|6880.2|0
1643176800000|2022-01-26 06:00:00|6895.9|6892.9|6898.9|6895.9|6907.2|6904.2|6892.1|6889.1|0
1643180400000|2022-01-26 07:00:00|6898.5|6895.5|6897.7|6895.7|6903.2|6899.7|6873.7|6871.7|1949
1643184000000|2022-01-26 08:00:00|6897.2|6896.2|6948.7|6947.7|6970|6969|6894.7|6893.7|11174
1643187600000|2022-01-26 09:00:00|6948.5|6947.5|6979|6978|6986|6985|6945.7|6944.7|4573
1643191200000|2022-01-26 10:00:00|6978.7|6977.7|6988.2|6987.2|6990.5|6989.5|6965.2|6964.2|3989
1643194800000|2022-01-26 11:00:00|6988|6987|7009.5|7008.5|7009.5|7008.5|6974.5|6973.5|3144
1643198400000|2022-01-26 12:00:00|7009.7|7008.7|7007.5|7006.5|7011.7|7010.7|6988.7|6987.7|2501
1643202000000|2022-01-26 13:00:00|7007.7|7006.7|7022|7021|7025.5|7024.5|7004.2|7003.2|3613
1643205600000|2022-01-26 14:00:00|7021.7|7020.7|7015.2|7014.2|7024.2|7023.2|6985|6984|5358
1643209200000|2022-01-26 15:00:00|7014.7|7013.7|6970.7|6969.7|7022.5|7021.5|6951|6950|8662
1643212800000|2022-01-26 16:00:00|6971|6970|6979.2|6977.2|6992.5|6991.5|6962|6961|12429
1643216400000|2022-01-26 17:00:00|6979.7|6977.7|7004.7|7002.7|7012.2|7010.2|6979|6977|1400
1643220000000|2022-01-26 18:00:00|7005|7003|6992.2|6990.2|7005.7|7003.7|6982.7|6980.7|937
1643223600000|2022-01-26 19:00:00|6992.5|6990.5|6967|6965|7031.5|7029.5|6953.7|6951.7|4596
1643227200000|2022-01-26 20:00:00|6965.2|6963.2|6944.7|6942.7|6965.2|6963.2|6895|6893|5149
1643230800000|2022-01-26 21:00:00|6941.6|6937.6|6943.5|6939.5|6951.7|6947.7|6925.3|6921.3|0
1643234400000|2022-01-26 22:00:00|6943.8|6939.8|6951.2|6947.2|6957.3|6953.3|6943.1|6939.1|0
1643238000000|2022-01-26 23:00:00|6953.5|6949.5|6983|6979|6985.9|6981.9|6953.3|6949.3|0
1643241600000|2022-01-27 00:00:00|6982.8|6978.8|6909.2|6906.2|6984.4|6980.4|6907.6|6904.6|0
1643245200000|2022-01-27 01:00:00|6909.1|6906.1|6849.3|6846.3|6911.9|6908.9|6845.3|6842.3|0
1643248800000|2022-01-27 02:00:00|6849.4|6846.4|6841.1|6838.1|6849.7|6846.7|6825.8|6822.8|0
1643252400000|2022-01-27 03:00:00|6841.2|6838.2|6807.8|6804.8|6844.5|6841.5|6796.7|6793.7|0
1643256000000|2022-01-27 04:00:00|6807.7|6804.7|6821.4|6818.4|6826.9|6823.9|6802|6799|0
1643259600000|2022-01-27 05:00:00|6821.5|6818.5|6824.6|6821.6|6840.6|6837.6|6798.1|6795.1|0
1643263200000|2022-01-27 06:00:00|6824.5|6821.5|6835|6832|6849.5|6846.5|6793.5|6790.5|0
1643266800000|2022-01-27 07:00:00|6833.5|6830.5|6880.2|6878.2|6884.7|6882.7|6833.5|6830.5|2907
1643270400000|2022-01-27 08:00:00|6879.7|6878.7|6945.6|6944.6|6948.1|6947.1|6872|6871|11204
1643274000000|2022-01-27 09:00:00|6945.4|6944.4|6976.9|6975.9|6983.9|6982.9|6932.4|6931.4|4778
1643277600000|2022-01-27 10:00:00|6976.6|6975.6|6953.6|6952.6|6990.4|6989.4|6948.1|6947.1|4257
1643281200000|2022-01-27 11:00:00|6953.1|6952.1|6972.4|6971.4|6975.1|6974.1|6950.9|6949.9|2826
1643284800000|2022-01-27 12:00:00|6973.6|6972.6|6977.5|6976.5|6984.7|6983.7|6955.4|6954.4|3817
1643288400000|2022-01-27 13:00:00|6977.7|6976.7|7018.5|7017.5|7018.7|7017.7|6975.7|6974.7|3762
1643292000000|2022-01-27 14:00:00|7017.7|7016.7|7045|7044|7055|7054|7013.5|7012.5|7849
1643295600000|2022-01-27 15:00:00|7044.7|7043.7|7034.3|7033.3|7048.1|7047.1|6990.8|6989.8|7063
1643299200000|2022-01-27 16:00:00|7034.6|7033.6|7056.6|7054.6|7059.6|7057.6|7000.3|6999.3|15103
1643302800000|2022-01-27 17:00:00|7056.3|7054.3|7017.6|7015.6|7057.8|7055.8|7003.3|7001.3|3263
1643306400000|2022-01-27 18:00:00|7017.8|7015.8|7002.8|7000.8|7023.1|7021.1|6981.3|6979.3|2019
1643310000000|2022-01-27 19:00:00|7002.1|7000.1|6996.6|6994.6|7024.6|7022.6|6980.6|6978.6|1280
1643313600000|2022-01-27 20:00:00|6996.1|6994.1|7003.3|7001.3|7024.3|7022.3|6985.1|6983.1|1916
1643317200000|2022-01-27 21:00:00|7003.4|6999.4|7045.7|7041.7|7046.1|7042.1|6995.9|6991.9|0
1643320800000|2022-01-27 22:00:00|7045.3|7041.3|7052.1|7048.1|7062.3|7058.3|7039.2|7035.2|0
1643324400000|2022-01-27 23:00:00|7053.6|7049.6|7031.2|7027.2|7060.5|7056.5|7030.9|7026.9|0
1643328000000|2022-01-28 00:00:00|7031.1|7027.1|7024.8|7021.8|7040.7|7036.7|6988.6|6985.6|0
1643331600000|2022-01-28 01:00:00|7024.7|7021.7|7027.5|7024.5|7038.5|7035.5|7011|7008|0
1643335200000|2022-01-28 02:00:00|7027.8|7024.8|7047|7044|7049.5|7046.5|7021.2|7018.2|0
1643338800000|2022-01-28 03:00:00|7047.3|7044.3|7025|7022|7051.8|7048.8|7021.9|7018.9|0
1643342400000|2022-01-28 04:00:00|7025.2|7022.2|7015|7012|7031|7028|7008.1|7005.1|0
1643346000000|2022-01-28 05:00:00|7015.1|7012.1|7037.3|7034.3|7044.6|7041.6|7010.8|7007.8|0
1643349600000|2022-01-28 06:00:00|7037.2|7034.2|7029.2|7026.2|7045.4|7042.4|7022.9|7019.9|0
1643353200000|2022-01-28 07:00:00|7029.6|7026.6|7042.6|7040.6|7045.1|7043.1|7015.3|7013.3|2439
1643356800000|2022-01-28 08:00:00|7042.1|7041.1|6975.5|6974.5|7053.6|7052.6|6954.3|6953.3|10422
1643360400000|2022-01-28 09:00:00|6976|6975|6944.3|6943.3|6979.5|6978.5|6937|6936|4334
1643364000000|2022-01-28 10:00:00|6944.5|6943.5|6924|6923|6946|6945|6903|6902|4911
1643367600000|2022-01-28 11:00:00|6924.3|6923.3|6907|6906|6930|6929|6890.5|6889.5|3433
1643371200000|2022-01-28 12:00:00|6906.5|6905.5|6859.3|6858.3|6907.5|6906.5|6846.3|6845.3|4399
1643374800000|2022-01-28 13:00:00|6859.6|6858.6|6907.3|6906.3|6916.8|6915.8|6857.3|6856.3|7080
1643378400000|2022-01-28 14:00:00|6907.1|6906.1|6899.1|6898.1|6933.1|6932.1|6883.3|6882.3|6739
1643382000000|2022-01-28 15:00:00|6899.3|6898.3|6940.1|6939.1|6940.6|6939.6|6884.8|6883.8|5572
1643385600000|2022-01-28 16:00:00|6940.4|6939.4|6987.9|6985.9|6988.1|6986.1|6926.6|6925.6|13000
1643389200000|2022-01-28 17:00:00|6988.1|6986.1|6948.9|6946.9|6989.4|6987.4|6944.6|6942.6|1894
1643392800000|2022-01-28 18:00:00|6949.1|6947.1|6966.9|6964.9|6974.4|6972.4|6948.1|6946.1|737
1643396400000|2022-01-28 19:00:00|6967.1|6965.1|6955.9|6953.9|6976.1|6974.1|6914.9|6912.9|1279
1643400000000|2022-01-28 20:00:00|6956.1|6954.1|7017.9|7015.9|7017.9|7015.9|6951.6|6949.6|1925
1643403600000|2022-01-28 21:00:00|7019.8|7015.8|7010.1|7006.1|7021.1|7017.1|6998.9|6994.9|0
1643407200000|2022-01-28 22:00:00|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|0
1643583600000|2022-01-30 23:00:00|7009|7005|6996.8|6992.8|7013.8|7009.8|6981.3|6977.3|0
1643587200000|2022-01-31 00:00:00|6997|6993|7010.1|7007.1|7023.4|7020.4|6985.7|6981.7|0
1643590800000|2022-01-31 01:00:00|7010.3|7007.3|7016.5|7013.5|7024.4|7021.4|7006.3|7003.3|0
1643594400000|2022-01-31 02:00:00|7016.6|7013.6|7033.8|7030.8|7037.8|7034.8|7009.4|7006.4|0
1643598000000|2022-01-31 03:00:00|7033.6|7030.6|7041.3|7038.3|7044.9|7041.9|7030.8|7027.8|0
1643601600000|2022-01-31 04:00:00|7041.6|7038.6|7032.9|7029.9|7041.6|7038.6|7031.4|7028.4|0
1643605200000|2022-01-31 05:00:00|7033|7030|7041.4|7038.4|7045.1|7042.1|7023.7|7020.7|0
1643608800000|2022-01-31 06:00:00|7041.6|7038.6|7044.4|7041.4|7056.6|7053.6|7038.6|7035.6|0
1643612400000|2022-01-31 07:00:00|7044.8|7041.8|7045.4|7043.4|7052.6|7050.6|7030.1|7028.1|2477
1643616000000|2022-01-31 08:00:00|7044.9|7043.9|7033.4|7032.4|7044.9|7043.9|7000.4|6999.4|8442
1643619600000|2022-01-31 09:00:00|7033.1|7032.1|7018.1|7017.1|7045.1|7044.1|7006.4|7005.4|3174
1643623200000|2022-01-31 10:00:00|7018.4|7017.4|6977.4|6976.4|7019.1|7018.1|6971.6|6970.6|3820
1643626800000|2022-01-31 11:00:00|6976.6|6975.6|6955.9|6954.9|6984.6|6983.6|6949.9|6948.9|3342
1643630400000|2022-01-31 12:00:00|6956.1|6955.1|6967.3|6966.3|6967.6|6966.6|6937.6|6936.6|3585
1643634000000|2022-01-31 13:00:00|6967.6|6966.6|6946.3|6945.3|6971.1|6970.1|6945.6|6944.6|3694
1643637600000|2022-01-31 14:00:00|6946.6|6945.6|6985.8|6984.8|6986.8|6985.8|6940.1|6939.1|5360
1643641200000|2022-01-31 15:00:00|6986.3|6985.3|7003.8|7002.8|7005.6|7004.6|6979.1|6978.1|4885
1643644800000|2022-01-31 16:00:00|7003.3|7002.3|7018.6|7016.6|7019.8|7017.8|6966.3|6965.3|15201
1643648400000|2022-01-31 17:00:00|7018.8|7016.8|7025.1|7023.1|7026.6|7024.6|7009.3|7007.3|1290
1643652000000|2022-01-31 18:00:00|7025.3|7023.3|7027.3|7025.3|7034.3|7032.3|7019.8|7017.8|671
1643655600000|2022-01-31 19:00:00|7027.6|7025.6|7029.6|7027.6|7033.6|7031.6|7023.3|7021.3|803
1643659200000|2022-01-31 20:00:00|7029.3|7027.3|7040.3|7038.3|7056.8|7054.8|7006.8|7004.8|1942
1643662800000|2022-01-31 21:00:00|7045.1|7041.1|7031.1|7027.1|7045.1|7041.1|7028|7024|0
1643666400000|2022-01-31 22:00:00|7030.2|7026.2|7031.9|7027.9|7033.7|7029.7|7029.3|7025.3|0
1643670000000|2022-01-31 23:00:00|7032.2|7028.2|7033.4|7029.4|7038|7034|7027.3|7023.3|0
1643673600000|2022-02-01 00:00:00|7033.5|7029.5|7046.7|7043.7|7047.7|7044.7|7030.6|7026.6|0
1643677200000|2022-02-01 01:00:00|7046.6|7043.6|7019.8|7016.8|7048.4|7045.4|7015.1|7012.1|0
1643680800000|2022-02-01 02:00:00|7020|7017|7027.7|7024.7|7030.5|7027.5|7015|7012|0
1643684400000|2022-02-01 03:00:00|7028.1|7025.1|7037.1|7034.1|7039.3|7036.3|7025.8|7022.8|0
1643688000000|2022-02-01 04:00:00|7036.9|7033.9|7039.9|7036.9|7040.1|7037.1|7026|7023|0
1643691600000|2022-02-01 05:00:00|7039.7|7036.7|7039.3|7036.3|7042.3|7039.3|7032.9|7029.9|0
1643695200000|2022-02-01 06:00:00|7039.2|7036.2|7036.5|7033.5|7042|7039|7030|7027|0
1643698800000|2022-02-01 07:00:00|7037.5|7034.5|7048.6|7046.6|7056.6|7054.6|7026.3|7024.3|1373
1643702400000|2022-02-01 08:00:00|7048.3|7046.3|7082.6|7081.6|7090.9|7089.9|7041.8|7040.8|11075
1643706000000|2022-02-01 09:00:00|7082.4|7081.4|7050.1|7049.1|7088.1|7087.1|7035.1|7034.1|5537
1643709600000|2022-02-01 10:00:00|7049.9|7048.9|7061.6|7060.6|7071.1|7070.1|7049.6|7048.6|2809
1643713200000|2022-02-01 11:00:00|7061.4|7060.4|7073.9|7072.9|7078.9|7077.9|7060.9|7059.9|2521
1643716800000|2022-02-01 12:00:00|7074.1|7073.1|7089.7|7088.7|7091|7090|7068.4|7067.4|1976
1643720400000|2022-02-01 13:00:00|7090.2|7089.2|7099.5|7098.5|7100|7099|7079.5|7078.5|2685
1643724000000|2022-02-01 14:00:00|7099.7|7098.7|7093.2|7092.2|7104|7103|7075.5|7074.5|5890
1643727600000|2022-02-01 15:00:00|7093.5|7092.5|7087.8|7086.8|7093.5|7092.5|7061|7060|6441
1643731200000|2022-02-01 16:00:00|7088.1|7087.1|7104.3|7102.3|7107.6|7106.1|7080.6|7078.6|9620
1643734800000|2022-02-01 17:00:00|7104.6|7102.6|7100.3|7098.3|7106.8|7104.8|7083.8|7081.8|1421
1643738400000|2022-02-01 18:00:00|7099.8|7097.8|7101.3|7099.3|7103.8|7101.8|7093.3|7091.3|717
1643742000000|2022-02-01 19:00:00|7101.8|7099.8|7102.3|7100.3|7106.1|7104.1|7094.3|7092.3|431
1643745600000|2022-02-01 20:00:00|7102.1|7100.1|7126.8|7124.8|7126.8|7124.8|7100.8|7098.8|1268
1643749200000|2022-02-01 21:00:00|7127.5|7123.5|7142.7|7138.7|7155.4|7151.4|7124.7|7120.7|2
1643752800000|2022-02-01 22:00:00|7142.6|7138.6|7142.9|7138.9|7143.6|7139.6|7137.2|7133.2|0
1643756400000|2022-02-01 23:00:00|7143.5|7139.5|7147.8|7143.8|7149.3|7145.3|7139.4|7135.4|0
1643760000000|2022-02-02 00:00:00|7147.6|7143.6|7137.9|7134.9|7152.6|7148.6|7129|7126|0
1643763600000|2022-02-02 01:00:00|7137.8|7134.8|7136|7133|7141.1|7138.1|7134.1|7131.1|0
1643767200000|2022-02-02 02:00:00|7135.9|7132.9|7136.8|7133.8|7138.4|7135.4|7131.9|7128.9|0
1643770800000|2022-02-02 03:00:00|7136.7|7133.7|7138.7|7135.7|7142.2|7139.2|7135.2|7132.2|0
1643774400000|2022-02-02 04:00:00|7138.6|7135.6|7141.5|7138.5|7142|7139|7137.5|7134.5|0
1643778000000|2022-02-02 05:00:00|7141.4|7138.4|7143.7|7140.7|7147|7144|7139.9|7136.9|0
1643781600000|2022-02-02 06:00:00|7142.9|7139.9|7142.1|7139.1|7153|7150|7133.3|7130.3|0
1643785200000|2022-02-02 07:00:00|7142.6|7139.6|7131.8|7129.8|7142.6|7139.6|7110.8|7108.8|2131
1643788800000|2022-02-02 08:00:00|7130.8|7127.1|7117.8|7116.8|7140.3|7139.3|7108.1|7107.1|8198
1643792400000|2022-02-02 09:00:00|7117.5|7116.5|7149.5|7148.5|7151.3|7150.3|7115.5|7114.5|3097
1643796000000|2022-02-02 10:00:00|7149.8|7148.8|7128.3|7127.3|7149.8|7148.8|7125.3|7124.3|3091
1643799600000|2022-02-02 11:00:00|7128|7127|7136.5|7135.5|7137.3|7136.3|7119|7118|2368
1643803200000|2022-02-02 12:00:00|7138|7137|7142.2|7141.2|7144.3|7143.3|7134|7133|2730
1643806800000|2022-02-02 13:00:00|7141.7|7140.7|7142.4|7141.4|7150.7|7149.7|7140.2|7139.2|2913
1643810400000|2022-02-02 14:00:00|7142.2|7141.2|7134.2|7133.2|7150.2|7149.2|7130.9|7129.9|4314
1643814000000|2022-02-02 15:00:00|7134.9|7133.9|7133.7|7132.7|7141|7140|7112.5|7111.5|6015
1643817600000|2022-02-02 16:00:00|7134|7133|7119.2|7117.2|7134.7|7133.7|7105|7103|9903
1643821200000|2022-02-02 17:00:00|7119|7117|7133.7|7131.7|7134|7132|7115.2|7113.2|1165
1643824800000|2022-02-02 18:00:00|7133.2|7131.2|7128|7126|7133.7|7131.7|7116.2|7114.2|491
1643828400000|2022-02-02 19:00:00|7128.2|7126.2|7135.2|7133.2|7140|7138|7123.5|7121.5|920
1643832000000|2022-02-02 20:00:00|7135.5|7133.5|7141.2|7139.2|7143.7|7141.7|7128.2|7126.2|1328
1643835600000|2022-02-02 21:00:00|7143.7|7139.7|7112.9|7108.9|7146.3|7142.3|7099|7095|0
1643839200000|2022-02-02 22:00:00|7113|7109|7114.2|7110.2|7122.1|7118.1|7111.7|7107.7|0
1643842800000|2022-02-02 23:00:00|7113.6|7109.6|7097.2|7093.2|7118.3|7114.3|7096|7092|0
1643846400000|2022-02-03 00:00:00|7097.1|7093.1|7104.8|7101.8|7113.5|7109.5|7096|7092|0
1643850000000|2022-02-03 01:00:00|7105|7102|7098.4|7095.4|7107.7|7104.7|7093.1|7090.1|0
1643853600000|2022-02-03 02:00:00|7098.7|7095.7|7103.5|7100.5|7104.7|7101.7|7093.5|7090.5|0
1643857200000|2022-02-03 03:00:00|7103.7|7100.7|7107.5|7104.5|7110.8|7107.8|7101.7|7098.7|0
1643860800000|2022-02-03 04:00:00|7107.4|7104.4|7103.7|7100.7|7109.8|7106.8|7102.9|7099.9|0
1643864400000|2022-02-03 05:00:00|7103.5|7100.5|7102.9|7099.9|7105.7|7102.7|7101.2|7098.2|0
1643868000000|2022-02-03 06:00:00|7103.2|7100.2|7094.8|7091.8|7103.7|7100.7|7085|7082|0
1643871600000|2022-02-03 07:00:00|7095.2|7092.2|7111.7|7109.7|7111.7|7109.7|7090|7088|1599
1643875200000|2022-02-03 08:00:00|7112|7110|7113.2|7112.2|7127.5|7126.5|7099|7098|7718
1643878800000|2022-02-03 09:00:00|7113|7112|7088.5|7087.5|7119.7|7118.7|7080.7|7079.7|3868
1643882400000|2022-02-03 10:00:00|7088|7087|7086.7|7085.7|7098.5|7097.5|7082.5|7081.5|1908
1643886000000|2022-02-03 11:00:00|7086.2|7085.2|7103.2|7102.2|7105|7104|7083|7082|2115
1643889600000|2022-02-03 12:00:00|7103|7102|7110|7109|7111.8|7110.8|7089.5|7088.5|3053
1643893200000|2022-02-03 13:00:00|7109.8|7108.8|7049.8|7048.8|7112|7111|7049.3|7048.3|5400
1643896800000|2022-02-03 14:00:00|7049.5|7048.5|7006.8|7005.8|7052.8|7051.8|6995|6994|14611
1643900400000|2022-02-03 15:00:00|7008|7007|7022.8|7021.8|7044.3|7043.3|6995.8|6994.8|7280
1643904000000|2022-02-03 16:00:00|7022.6|7021.6|6990.8|6988.8|7023.1|7022.1|6989.3|6987.3|15374
1643907600000|2022-02-03 17:00:00|6990.6|6988.6|6984.3|6982.3|6993.6|6991.6|6974.6|6972.6|1920
1643911200000|2022-02-03 18:00:00|6984.6|6982.6|6989.8|6987.8|6995.8|6993.8|6979.1|6977.1|617
1643914800000|2022-02-03 19:00:00|6989.1|6987.1|6976.8|6974.8|6996.1|6994.1|6971.8|6969.8|959
1643918400000|2022-02-03 20:00:00|6977.1|6975.1|6969.6|6967.6|6994.6|6992.6|6961.8|6959.8|2714
1643922000000|2022-02-03 21:00:00|6973.1|6971.1|7017|7013|7028.8|7024.8|6973.1|6969.5|0
1643925600000|2022-02-03 22:00:00|7017.1|7013.1|7006.7|7002.7|7017.1|7013.1|6999.9|6995.9|0
1643929200000|2022-02-03 23:00:00|7005.5|7001.5|7013.4|7009.4|7018.2|7014.2|6999.7|6995.7|0
1643932800000|2022-02-04 00:00:00|7013.5|7009.5|7010.6|7007.6|7026.7|7023.7|7008.2|7005.2|0
1643936400000|2022-02-04 01:00:00|7010.5|7007.5|6998.7|6995.7|7018.3|7015.3|6988.9|6985.9|0
1643940000000|2022-02-04 02:00:00|6998.6|6995.6|7004.3|7001.3|7015.2|7012.2|6998.4|6995.4|0
1643943600000|2022-02-04 03:00:00|7004.5|7001.5|7011.3|7008.3|7012.9|7009.9|7001.2|6998.2|0
1643947200000|2022-02-04 04:00:00|7011.4|7008.4|7018.9|7015.9|7023.3|7020.3|7011.3|7008.3|0
1643950800000|2022-02-04 05:00:00|7018.8|7015.8|7030.2|7027.2|7031.8|7028.8|7018.6|7015.6|0
1643954400000|2022-02-04 06:00:00|7030.3|7027.3|7047.2|7044.2|7049.5|7046.5|7028.8|7025.8|0
1643958000000|2022-02-04 07:00:00|7045.9|7042.9|7043.8|7041.8|7068.6|7066.6|7029.8|7027.8|3031
1643961600000|2022-02-04 08:00:00|7048.1|7046.1|7007.5|7006.5|7068.3|7067.3|6993.2|6992.2|10447
1643965200000|2022-02-04 09:00:00|7007.7|7006.7|6990|6989|7021.7|7020.7|6985|6984|4101
1643968800000|2022-02-04 10:00:00|6989.7|6988.7|6974.7|6973.7|6995.7|6994.7|6965.7|6964.7|5024
1643972400000|2022-02-04 11:00:00|6974.2|6973.2|6924.5|6923.5|6974.7|6973.7|6924.2|6923.2|5331
1643976000000|2022-02-04 12:00:00|6924.7|6923.7|6962.1|6961.1|6968.8|6967.8|6924.7|6923.7|3804
1643979600000|2022-02-04 13:00:00|6961.8|6960.8|6931.1|6930.1|6965.8|6964.8|6928.6|6927.6|5918
1643983200000|2022-02-04 14:00:00|6931.3|6930.3|6961.3|6960.3|6970.8|6969.8|6914.6|6913.6|7134
1643986800000|2022-02-04 15:00:00|6961.1|6960.1|6946.7|6945.7|6986.7|6985.7|6936.2|6935.2|7905
1643990400000|2022-02-04 16:00:00|6947.2|6946.2|6955.4|6953.4|6967.7|6965.7|6931.4|6930.4|9136
1643994000000|2022-02-04 17:00:00|6955.9|6953.9|6976.9|6974.9|6977.2|6975.2|6950.4|6948.4|1105
1643997600000|2022-02-04 18:00:00|6977.2|6975.2|6994.9|6992.9|6997.2|6995.2|6977.2|6975.2|847
1644001200000|2022-02-04 19:00:00|6995.2|6993.2|6998.9|6996.9|7001.2|6999.2|6982.7|6980.7|773
1644004800000|2022-02-04 20:00:00|6999.2|6997.2|6983.2|6981.2|7016.7|7014.7|6980.9|6978.9|1406
1644008400000|2022-02-04 21:00:00|6983.3|6979.3|6968.4|6964.4|6987.2|6983.2|6967.4|6963.4|0
1644012000000|2022-02-04 22:00:00|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|0
1644188400000|2022-02-06 23:00:00|6985.8|6981.8|6988.6|6984.6|6990|6986|6973.1|6969.1|0
1644192000000|2022-02-07 00:00:00|6988.7|6984.7|6976.2|6973.2|6989.2|6985.2|6956.1|6953.1|0
1644195600000|2022-02-07 01:00:00|6975.9|6972.9|6968|6965|6985.6|6982.6|6962.8|6959.8|0
1644199200000|2022-02-07 02:00:00|6968.1|6965.1|6948.8|6945.8|6976.4|6973.4|6946.7|6943.7|0
1644202800000|2022-02-07 03:00:00|6948.9|6945.9|6960.1|6957.1|6969.6|6966.6|6948.7|6945.7|0
1644206400000|2022-02-07 04:00:00|6960.2|6957.2|6983.4|6980.4|6987.4|6984.4|6960.1|6957.1|0
1644210000000|2022-02-07 05:00:00|6983.6|6980.6|6976.5|6973.5|6985|6982|6970.6|6967.6|0
1644213600000|2022-02-07 06:00:00|6976.8|6973.8|6981.3|6978.3|6986.5|6983.5|6962.8|6959.8|0
1644217200000|2022-02-07 07:00:00|6980.9|6977.9|6998.4|6996.4|7006.9|7004.9|6978.4|6976.4|1844
1644220800000|2022-02-07 08:00:00|6998.7|6997.7|6973.8|6972.8|7001.4|7000.4|6940.9|6939.9|8831
1644224400000|2022-02-07 09:00:00|6974.1|6973.1|6942.6|6941.6|6981.6|6980.6|6929.8|6928.8|4094
1644228000000|2022-02-07 10:00:00|6942.8|6941.8|6939.8|6938.8|6951.8|6950.8|6933.8|6932.8|3113
1644231600000|2022-02-07 11:00:00|6940.1|6939.1|6947.3|6946.3|6953.6|6952.6|6929.8|6928.8|6109
1644235200000|2022-02-07 12:00:00|6948.3|6947.3|6965.7|6964.7|6968.5|6967.5|6948.3|6947.3|1674
1644238800000|2022-02-07 13:00:00|6965.5|6964.5|6980|6979|6984.5|6983.5|6963.2|6962.2|2443
1644242400000|2022-02-07 14:00:00|6979.7|6978.7|7002.5|7001.5|7005.7|7004.7|6977.5|6976.5|4969
1644246000000|2022-02-07 15:00:00|7002.7|7001.7|7021.3|7020.3|7025.6|7024.6|6998.6|6997.6|10161
1644249600000|2022-02-07 16:00:00|7020.8|7019.8|7004.6|7002.6|7027.1|7026.1|6986.3|6984.3|8738
1644253200000|2022-02-07 17:00:00|7004.1|7002.1|7003.8|7001.8|7008.3|7006.3|6993.8|6991.8|1232
1644256800000|2022-02-07 18:00:00|7004.1|7002.1|7023.3|7021.3|7024.6|7022.6|7002.1|7000.1|608
1644260400000|2022-02-07 19:00:00|7023.6|7021.6|7027.8|7025.8|7035.3|7033.3|7020.6|7018.6|785
1644264000000|2022-02-07 20:00:00|7028.1|7026.1|7002.8|7000.8|7036.6|7034.6|6995.1|6993.1|1175
1644267600000|2022-02-07 21:00:00|7002.3|7000.3|7015.7|7011.7|7017.6|7013.6|7002.3|7000.3|0
1644271200000|2022-02-07 22:00:00|7015.4|7011.4|7017.5|7013.5|7017.9|7013.9|7015.4|7011.4|0
1644274800000|2022-02-07 23:00:00|7016.4|7012.4|7019.9|7015.9|7021|7017|7013|7009|0
1644278400000|2022-02-08 00:00:00|7020|7016|7032|7029|7033.9|7030.9|7017.4|7013.4|0
1644282000000|2022-02-08 01:00:00|7032.1|7029.1|7020.4|7017.4|7033.2|7030.2|7014.2|7011.2|0
1644285600000|2022-02-08 02:00:00|7020.5|7017.5|7020.8|7017.8|7022.3|7019.3|7008.6|7005.6|0
1644289200000|2022-02-08 03:00:00|7021|7018|7014|7011|7025|7022|7012.4|7009.4|0
1644292800000|2022-02-08 04:00:00|7014.2|7011.2|7020|7017|7020|7017|7012.9|7009.9|0
1644296400000|2022-02-08 05:00:00|7019.7|7016.7|7008.2|7005.2|7020|7017|6999.3|6996.3|0
1644300000000|2022-02-08 06:00:00|7008.1|7005.1|7018.5|7015.5|7032.4|7029.4|7005.8|7002.8|0
1644303600000|2022-02-08 07:00:00|7018.8|7015.8|7009.1|7007.1|7037.3|7035.3|7006.3|7004.3|1677
1644307200000|2022-02-08 08:00:00|7008.8|7006.8|7059.6|7058.6|7071.4|7070.4|6996.8|6995.8|8889
1644310800000|2022-02-08 09:00:00|7059.1|7058.1|7062.6|7061.6|7086.4|7085.4|7058.4|7057.4|3915
1644314400000|2022-02-08 10:00:00|7062.4|7061.4|7044.1|7043.1|7062.6|7061.6|7041.1|7040.1|2959
1644318000000|2022-02-08 11:00:00|7044.4|7043.4|7026.6|7025.6|7046.6|7045.6|7013.9|7012.9|4206
1644321600000|2022-02-08 12:00:00|7025.9|7024.9|7022.3|7021.3|7027.4|7026.4|7009.3|7008.3|3344
1644325200000|2022-02-08 13:00:00|7022.1|7021.1|7015.3|7014.3|7038.1|7037.1|7014.6|7013.6|2568
1644328800000|2022-02-08 14:00:00|7015.6|7014.6|7009.3|7008.3|7027.6|7026.6|7008.1|7007.1|5408
1644332400000|2022-02-08 15:00:00|7008.8|7007.8|7018.3|7017.3|7023.8|7022.8|6994.1|6993.1|4258
1644336000000|2022-02-08 16:00:00|7018.5|7017.5|7048.3|7046.3|7048.3|7046.3|7017.3|7016.3|6800
1644339600000|2022-02-08 17:00:00|7048.5|7046.5|7051.5|7049.5|7058|7056|7041.3|7039.3|1054
1644343200000|2022-02-08 18:00:00|7051.3|7049.3|7049.5|7047.5|7053.5|7051.5|7044|7042|750
1644346800000|2022-02-08 19:00:00|7049.8|7047.8|7036|7034|7056.3|7054.3|7029.3|7027.3|704
1644350400000|2022-02-08 20:00:00|7035.8|7033.8|7056.5|7054.5|7065.3|7063.3|7030.8|7028.8|1149
1644354000000|2022-02-08 21:00:00|7060|7058|7064.6|7060.6|7070.1|7066.1|7055.9|7051.9|0
1644357600000|2022-02-08 22:00:00|7064.4|7060.4|7063.7|7059.7|7064.9|7060.9|7063.3|7059.3|0
1644361200000|2022-02-08 23:00:00|7063.8|7059.8|7071.4|7067.4|7075|7071|7063.8|7059.8|0
1644364800000|2022-02-09 00:00:00|7071.5|7067.5|7057.4|7054.4|7073.8|7069.8|7055.1|7052.1|0
1644368400000|2022-02-09 01:00:00|7057.3|7054.3|7066|7063|7070.3|7067.3|7053.6|7050.6|0
1644372000000|2022-02-09 02:00:00|7065.9|7062.9|7064.4|7061.4|7069.5|7066.5|7060.6|7057.6|0
1644375600000|2022-02-09 03:00:00|7064.3|7061.3|7073.5|7070.5|7079.2|7076.2|7064.3|7061.3|0
1644379200000|2022-02-09 04:00:00|7073.6|7070.6|7078.8|7075.8|7078.9|7075.9|7072.2|7069.2|0
1644382800000|2022-02-09 05:00:00|7078.5|7075.5|7079.6|7076.6|7086.1|7083.1|7077.2|7074.2|0
1644386400000|2022-02-09 06:00:00|7079.4|7076.4|7085.6|7082.6|7095.1|7092.1|7075.7|7072.7|0
1644390000000|2022-02-09 07:00:00|7085.7|7082.7|7080.8|7078.8|7092.3|7090.3|7069.5|7067.5|1601
1644393600000|2022-02-09 08:00:00|7080.5|7078.5|7134.1|7133.1|7142.4|7141.4|7078.3|7077.3|9498
1644397200000|2022-02-09 09:00:00|7134.6|7133.6|7126.4|7125.4|7148.1|7147.1|7121.9|7120.9|4447
1644400800000|2022-02-09 10:00:00|7126.6|7125.6|7139.1|7138.1|7140.1|7139.1|7123.1|7122.1|3392
1644404400000|2022-02-09 11:00:00|7139.4|7138.4|7128.4|7127.4|7140.1|7139.1|7118.9|7117.9|2353
1644408000000|2022-02-09 12:00:00|7128.1|7127.1|7130.5|7129.5|7141.4|7140.4|7125.5|7124.5|2247
1644411600000|2022-02-09 13:00:00|7130.7|7129.7|7142.2|7141.2|7142.5|7141.5|7129.5|7128.5|2301
1644415200000|2022-02-09 14:00:00|7142.7|7141.7|7139|7138|7147.2|7146.2|7130.5|7129.5|3922
1644418800000|2022-02-09 15:00:00|7139.5|7138.5|7142.8|7141.8|7143.3|7142.3|7123.5|7122.5|5731
1644422400000|2022-02-09 16:00:00|7143|7142|7136.5|7134.5|7144.8|7142.8|7122.5|7120.5|9682
1644426000000|2022-02-09 17:00:00|7135.5|7133.5|7145|7143|7150.3|7148.3|7129.8|7127.8|2917
1644429600000|2022-02-09 18:00:00|7144.8|7142.8|7149.3|7147.3|7150.3|7148.3|7142.3|7140.3|738
1644433200000|2022-02-09 19:00:00|7149.5|7147.5|7152|7150|7161|7159|7149.5|7147.5|881
1644436800000|2022-02-09 20:00:00|7152.3|7150.3|7167|7165|7167.3|7165.3|7145|7143|1113
1644440400000|2022-02-09 21:00:00|7166.8|7162.8|7169.8|7165.8|7175.7|7171.7|7160.9|7156.9|0
1644444000000|2022-02-09 22:00:00|7169.9|7165.9|7170.3|7166.3|7170.3|7166.3|7169|7165|0
1644447600000|2022-02-09 23:00:00|7170.7|7166.7|7166.5|7162.5|7173|7169|7162.4|7158.4|0
1644451200000|2022-02-10 00:00:00|7166.6|7162.6|7150.8|7147.8|7167.7|7163.7|7150.4|7147.4|0
1644454800000|2022-02-10 01:00:00|7151.2|7148.2|7146.4|7143.4|7153.5|7150.5|7143|7140|0
1644458400000|2022-02-10 02:00:00|7146.3|7143.3|7143.1|7140.1|7147.2|7144.2|7138.5|7135.5|0
1644462000000|2022-02-10 03:00:00|7142.8|7139.8|7145.3|7142.3|7146.9|7143.9|7140.6|7137.6|0
1644465600000|2022-02-10 04:00:00|7145.1|7142.1|7147.9|7144.9|7149.5|7146.5|7143.6|7140.6|0
1644469200000|2022-02-10 05:00:00|7147.5|7144.5|7157.4|7154.4|7157.4|7154.4|7144|7141|0
1644472800000|2022-02-10 06:00:00|7157.5|7154.5|7166.1|7163.1|7172.2|7169.2|7152.2|7149.2|0
1644476400000|2022-02-10 07:00:00|7166.3|7163.3|7154.8|7152.8|7166.6|7163.3|7143|7141|2103
1644480000000|2022-02-10 08:00:00|7154.3|7153.3|7136.7|7135.7|7171|7170|7128|7127|11165
1644483600000|2022-02-10 09:00:00|7137.2|7136.2|7128.7|7127.7|7143.7|7142.7|7123.5|7122.5|3039
1644487200000|2022-02-10 10:00:00|7129|7128|7132|7131|7132.5|7131.5|7116.2|7115.2|2877
1644490800000|2022-02-10 11:00:00|7132.2|7131.2|7120.5|7119.5|7141.5|7140.5|7119|7118|2994
1644494400000|2022-02-10 12:00:00|7120.2|7119.2|7127.4|7126.4|7132.2|7131.2|7118.5|7117.5|2884
1644498000000|2022-02-10 13:00:00|7127.7|7126.7|7094.7|7093.7|7137.2|7136.2|7079.4|7078.4|7466
1644501600000|2022-02-10 14:00:00|7094.9|7093.9|7098.9|7097.9|7105.9|7104.9|7051.7|7050.7|9334
1644505200000|2022-02-10 15:00:00|7099.7|7098.7|7105.6|7104.6|7121.4|7120.4|7095.6|7094.6|7470
1644508800000|2022-02-10 16:00:00|7105.4|7104.4|7107.1|7105.1|7116.1|7114.1|7092.4|7091.4|10416
1644512400000|2022-02-10 17:00:00|7107.4|7105.4|7074.1|7072.1|7108.4|7106.4|7068.9|7066.9|3611
1644516000000|2022-02-10 18:00:00|7073.6|7071.6|7061.4|7059.4|7079.6|7077.6|7041.6|7039.6|1809
1644519600000|2022-02-10 19:00:00|7061.1|7059.1|7045.6|7043.6|7063.4|7061.4|7039.4|7037.4|1421
1644523200000|2022-02-10 20:00:00|7046.1|7044.1|7047.4|7045.4|7060.9|7058.9|7025.1|7023.1|2957
1644526800000|2022-02-10 21:00:00|7051.7|7047.7|7052.7|7048.7|7057.9|7053.9|7038.1|7034.1|0
1644530400000|2022-02-10 22:00:00|7051.2|7047.2|7051|7047|7052.9|7048.9|7050.6|7046.6|0
1644534000000|2022-02-10 23:00:00|7052|7048|7038.3|7034.3|7057.4|7053.4|7036.6|7032.6|0
1644537600000|2022-02-11 00:00:00|7038.2|7034.2|7024.5|7021.5|7039.8|7035.8|7009.2|7006.2|0
1644541200000|2022-02-11 01:00:00|7024.6|7021.6|7032.1|7029.1|7042.6|7039.6|7013|7010|0
1644544800000|2022-02-11 02:00:00|7032.4|7029.4|7036.8|7033.8|7037.7|7034.7|7022|7019|0
1644548400000|2022-02-11 03:00:00|7036.7|7033.7|7031.8|7028.8|7038.4|7035.4|7023.6|7020.6|0
1644552000000|2022-02-11 04:00:00|7031.9|7028.9|7011.1|7008.1|7032.3|7029.3|7007.7|7004.7|0
1644555600000|2022-02-11 05:00:00|7011.2|7008.2|7005.4|7002.4|7012.8|7009.8|6997.7|6994.7|0
1644559200000|2022-02-11 06:00:00|7005.3|7002.3|7027.2|7024.2|7027.2|7024.2|7001.6|6998.6|0
1644562800000|2022-02-11 07:00:00|7026.5|7023.5|7034.4|7032.4|7047.6|7045.6|7022.9|7020.9|2250
1644566400000|2022-02-11 08:00:00|7033.9|7032.9|7017.9|7016.9|7072.1|7071.1|7016.9|7015.9|11436
1644570000000|2022-02-11 09:00:00|7017.6|7016.6|7007.6|7006.6|7024.4|7023.4|6991.9|6990.9|11424
1644573600000|2022-02-11 10:00:00|7007.9|7006.9|7036.4|7035.4|7038.4|7037.4|7005.6|7004.6|4476
1644577200000|2022-02-11 11:00:00|7036.1|7035.1|7013.4|7012.4|7036.9|7035.9|7011.4|7010.4|3255
1644580800000|2022-02-11 12:00:00|7013.6|7012.6|7022|7021|7032.9|7031.9|7011.9|7010.9|2624
1644584400000|2022-02-11 13:00:00|7022.5|7021.5|7035.5|7034.5|7046.3|7045.3|7017.3|7016.3|3842
1644588000000|2022-02-11 14:00:00|7035.8|7034.8|7025.3|7024.3|7050.8|7049.8|7018.8|7017.8|5091
1644591600000|2022-02-11 15:00:00|7026.5|7025.5|7016.5|7015.5|7041|7040|7013.5|7012.5|6676
1644595200000|2022-02-11 16:00:00|7016.3|7015.3|7007.5|7005.5|7024.5|7023.5|6998.8|6996.8|12037
1644598800000|2022-02-11 17:00:00|7007|7005|6995.8|6993.8|7012.5|7010.5|6991.3|6989.3|1167
1644602400000|2022-02-11 18:00:00|6996|6994|6903.3|6901.3|7004.5|7002.5|6892.8|6890.8|4321
1644606000000|2022-02-11 19:00:00|6903|6901|6882.5|6880.5|6926.8|6924.8|6869|6867|3850
1644609600000|2022-02-11 20:00:00|6882|6880|6885.5|6883.5|6903|6901|6861.3|6859.3|2671
1644613200000|2022-02-11 21:00:00|6890.4|6886.4|6900.1|6896.1|6909.6|6905.6|6882.1|6878.1|0
1644793200000|2022-02-13 23:00:00|6890.3|6886.3|6900.9|6896.9|6905.5|6901.5|6877.2|6873.2|0
1644796800000|2022-02-14 00:00:00|6901|6897|6899.2|6896.2|6917.9|6914.9|6870.4|6867.4|0
1644800400000|2022-02-14 01:00:00|6900.2|6897.2|6880|6877|6904.9|6901.9|6874|6871|0
1644804000000|2022-02-14 02:00:00|6880.1|6877.1|6891.9|6888.9|6901.3|6898.3|6873.4|6870.4|0
1644807600000|2022-02-14 03:00:00|6891.6|6888.6|6910.6|6907.6|6912.4|6909.4|6883.9|6880.9|0
1644811200000|2022-02-14 04:00:00|6910.3|6907.3|6909.2|6906.2|6912.9|6909.9|6900.3|6897.3|0
1644814800000|2022-02-14 05:00:00|6909.1|6906.1|6897.6|6894.6|6916.7|6913.7|6896.7|6893.7|0
1644818400000|2022-02-14 06:00:00|6897.7|6894.7|6896|6893|6904.4|6901.4|6875.6|6872.6|0
1644822000000|2022-02-14 07:00:00|6895.9|6892.9|6882.8|6880.8|6908|6906|6857.8|6855.8|2355
1644825600000|2022-02-14 08:00:00|6881.8|6879.8|6770.6|6769.6|6882.5|6881.5|6767.8|6766.8|25291
1644829200000|2022-02-14 09:00:00|6769.1|6768.1|6772.6|6771.6|6821.4|6820.4|6760.6|6759.6|28315
1644832800000|2022-02-14 10:00:00|6772.4|6771.4|6782.6|6781.6|6814.6|6813.6|6756.9|6755.9|11729
1644836400000|2022-02-14 11:00:00|6782.9|6781.9|6773.6|6772.6|6787.6|6786.6|6758.9|6757.9|7897
1644840000000|2022-02-14 12:00:00|6774.6|6773.6|6853.6|6852.6|6879.4|6878.4|6757.6|6756.6|10229
1644843600000|2022-02-14 13:00:00|6854.1|6853.1|6833.6|6832.6|6872.4|6871.4|6832.6|6831.6|10305
1644847200000|2022-02-14 14:00:00|6833.4|6832.4|6824.6|6823.6|6856.9|6855.9|6809.9|6808.9|16973
1644850800000|2022-02-14 15:00:00|6824.1|6823.1|6813.8|6812.8|6844.3|6843.3|6802.9|6801.9|10962
1644854400000|2022-02-14 16:00:00|6813.6|6812.6|6844.3|6842.3|6859.6|6857.6|6807.6|6806.6|21235
1644858000000|2022-02-14 17:00:00|6844.6|6842.6|6850.3|6848.3|6855.8|6853.8|6838.3|6836.3|1592
1644861600000|2022-02-14 18:00:00|6851.1|6849.1|6791.3|6789.3|6861.1|6859.1|6782.6|6780.6|1990
1644865200000|2022-02-14 19:00:00|6789.1|6787.1|6819.1|6817.1|6823.1|6821.1|6769.6|6767.6|2806
1644868800000|2022-02-14 20:00:00|6818.6|6816.6|6843.6|6841.6|6844.1|6842.1|6805.1|6803.1|1550
1644872400000|2022-02-14 21:00:00|6844.6|6840.6|6845.8|6841.8|6853.5|6849.5|6844.3|6840.3|5
1644876000000|2022-02-14 22:00:00|6846|6842|6846.9|6842.9|6847.5|6843.5|6845.8|6841.8|0
1644879600000|2022-02-14 23:00:00|6846.7|6842.7|6858.6|6854.6|6858.7|6854.7|6844.6|6840.6|0
1644883200000|2022-02-15 00:00:00|6858.7|6854.7|6843.1|6840.1|6861.1|6857.1|6828.6|6825.6|0
1644886800000|2022-02-15 01:00:00|6843.4|6840.4|6849.5|6846.5|6850.7|6847.7|6830.4|6827.4|0
1644890400000|2022-02-15 02:00:00|6849.4|6846.4|6863.3|6860.3|6865.8|6862.8|6846|6843|0
1644894000000|2022-02-15 03:00:00|6863.2|6860.2|6846.5|6843.5|6863.7|6860.7|6843.9|6840.9|0
1644897600000|2022-02-15 04:00:00|6846.6|6843.6|6835.4|6832.4|6848.2|6845.2|6831.9|6828.9|0
1644901200000|2022-02-15 05:00:00|6835.2|6832.2|6815.9|6812.9|6835.4|6832.4|6806.1|6803.1|0
1644904800000|2022-02-15 06:00:00|6816|6813|6830.2|6827.2|6830.7|6827.7|6812.9|6809.9|0
1644908400000|2022-02-15 07:00:00|6829.9|6826.9|6829.6|6827.6|6844.6|6842.6|6806.3|6804.3|3299
1644912000000|2022-02-15 08:00:00|6829.1|6828.1|6925.6|6924.6|6961.3|6960.3|6819.8|6818.8|50971
1644915600000|2022-02-15 09:00:00|6925.1|6924.1|6940.4|6939.4|6945.1|6944.1|6913.6|6912.6|33756
1644919200000|2022-02-15 10:00:00|6940.1|6939.1|6950.6|6949.6|6952.4|6951.4|6908.6|6907.6|41280
1644922800000|2022-02-15 11:00:00|6950.9|6949.9|6964.6|6963.6|6978.1|6977.1|6949.6|6948.6|8622
1644926400000|2022-02-15 12:00:00|6964.9|6963.9|6954.4|6953.4|6968.6|6967.6|6944.6|6943.6|11061
1644930000000|2022-02-15 13:00:00|6954.7|6953.7|6934.4|6933.4|6956.2|6955.2|6931.4|6930.4|20392
1644933600000|2022-02-15 14:00:00|6933.7|6932.7|6952.4|6951.4|6964.7|6963.7|6931.7|6930.7|20646
1644937200000|2022-02-15 15:00:00|6952.9|6951.9|6973.5|6972.5|6978.8|6977.8|6943.7|6942.7|14372
1644940800000|2022-02-15 16:00:00|6973.8|6972.8|6985.3|6983.3|6990.3|6988.3|6960.8|6959.8|20705
1644944400000|2022-02-15 17:00:00|6985.8|6983.8|6967.8|6965.8|6987.8|6985.8|6962|6960|1202
1644948000000|2022-02-15 18:00:00|6968.5|6966.5|6984.3|6982.3|6985.5|6983.5|6965.8|6963.8|633
1644951600000|2022-02-15 19:00:00|6984.5|6982.5|6980.3|6978.3|6986|6984|6972|6970|298
1644955200000|2022-02-15 20:00:00|6980|6978|6983.8|6981.8|6989.3|6987.3|6962|6960|909
1644958800000|2022-02-15 21:00:00|6986.1|6982.1|6978|6974|6987.3|6983.3|6970.4|6966.4|0
1644962400000|2022-02-15 22:00:00|6977.9|6973.9|6977|6973|6978.6|6974.6|6975.6|6971.6|0
1644966000000|2022-02-15 23:00:00|6977.4|6973.4|6971.1|6967.1|6981.4|6977.4|6968.9|6964.9|0
1644969600000|2022-02-16 00:00:00|6970.8|6966.8|6967.8|6964.8|6974.9|6971.9|6963.9|6960.9|0
1644973200000|2022-02-16 01:00:00|6967.9|6964.9|6970.6|6967.6|6972.2|6969.2|6964.7|6961.7|0
1644976800000|2022-02-16 02:00:00|6970.8|6967.8|6975.6|6972.6|6979.8|6976.8|6970.8|6967.8|0
1644980400000|2022-02-16 03:00:00|6975.7|6972.7|6975|6972|6979.6|6976.6|6970.1|6967.1|0
1644984000000|2022-02-16 04:00:00|6974.9|6971.9|6980.6|6977.6|6980.7|6977.7|6972.6|6969.6|0
1644987600000|2022-02-16 05:00:00|6980.7|6977.7|6987|6984|6987.8|6984.8|6980.2|6977.2|0
1644991200000|2022-02-16 06:00:00|6986.9|6983.9|6992.7|6989.7|6997.6|6994.6|6981.9|6978.9|0
1644994800000|2022-02-16 07:00:00|6992.9|6989.9|7000|6998|7001.8|6999.8|6983.5|6981.5|1689
1644998400000|2022-02-16 08:00:00|6999.5|6998.5|7010|7009|7034.5|7033.5|6991.3|6990.3|25593
1645002000000|2022-02-16 09:00:00|7011|7010|6989.8|6988.8|7023.8|7022.8|6980.5|6979.5|17931
1645005600000|2022-02-16 10:00:00|6989.5|6988.5|6984.5|6983.5|6992|6991|6967.8|6966.8|7242
1645009200000|2022-02-16 11:00:00|6984.8|6983.8|6977|6976|6991|6990|6976|6975|4118
1645012800000|2022-02-16 12:00:00|6976.8|6975.8|6974.9|6973.9|6988.5|6987.5|6964.4|6963.4|8690
1645016400000|2022-02-16 13:00:00|6974.7|6973.7|6957.9|6956.9|6985.2|6984.2|6952.9|6951.9|4451
1645020000000|2022-02-16 14:00:00|6957.7|6956.7|6943.7|6942.7|6959.7|6958.7|6930.9|6929.9|6679
1645023600000|2022-02-16 15:00:00|6943.4|6942.4|6954.3|6953.3|6961.1|6960.1|6936.3|6935.3|15416
1645027200000|2022-02-16 16:00:00|6954.8|6953.8|6957.8|6955.8|6972.1|6971.1|6950.3|6948.3|18477
1645030800000|2022-02-16 17:00:00|6958.1|6956.1|6958.8|6956.8|6963.1|6961.1|6942.8|6940.8|2507
1645034400000|2022-02-16 18:00:00|6958.6|6956.6|6960.6|6958.6|6961.8|6959.8|6952.6|6950.6|503
1645038000000|2022-02-16 19:00:00|6961.6|6959.6|6990.8|6988.8|7002.3|7000.3|6948.3|6946.3|1653
1645041600000|2022-02-16 20:00:00|6991.3|6989.3|6992.3|6990.3|7002.1|7000.1|6984.3|6982.3|4205
1645045200000|2022-02-16 21:00:00|6990.8|6986.8|6983.9|6979.9|6993.9|6989.9|6982.2|6978.2|0
1645048800000|2022-02-16 22:00:00|6984|6980|6984.9|6980.9|6987.8|6983.8|6983.4|6979.4|0
1645052400000|2022-02-16 23:00:00|6985|6981|6979.5|6975.5|6998|6994|6977.8|6973.8|0
1645056000000|2022-02-17 00:00:00|6979.3|6975.3|6964.6|6961.6|6980.4|6976.4|6958.6|6955.6|0
1645059600000|2022-02-17 01:00:00|6964.7|6961.7|6963.3|6960.3|6972.7|6969.7|6958.5|6955.5|0
1645063200000|2022-02-17 02:00:00|6963.4|6960.4|6976.4|6973.4|6977.5|6974.5|6963.3|6960.3|0
1645066800000|2022-02-17 03:00:00|6976.5|6973.5|6935|6932|6981|6978|6935|6932|0
1645070400000|2022-02-17 04:00:00|6934.8|6931.8|6909.1|6906.1|6939.7|6936.7|6905.6|6902.6|0
1645074000000|2022-02-17 05:00:00|6909.5|6906.5|6929.7|6926.7|6934.5|6931.5|6904.6|6901.6|0
1645077600000|2022-02-17 06:00:00|6929.6|6926.6|6935.1|6932.1|6939.5|6936.5|6909.9|6906.9|0
1645081200000|2022-02-17 07:00:00|6935.2|6932.2|6982.1|6980.1|6982.1|6980.1|6930.1|6928.1|2472
1645084800000|2022-02-17 08:00:00|6981.6|6980.6|6975.2|6974.2|7019.3|7018.3|6952.2|6951.2|9725
1645088400000|2022-02-17 09:00:00|6975.7|6974.7|6979.9|6978.9|6991.4|6990.4|6970.9|6969.9|4990
1645092000000|2022-02-17 10:00:00|6979.7|6978.7|6988.4|6987.4|6996.2|6995.2|6975.4|6974.4|2977
1645095600000|2022-02-17 11:00:00|6988.7|6987.7|6986.2|6985.2|6990.9|6989.9|6973.9|6972.9|12272
1645099200000|2022-02-17 12:00:00|6986.9|6985.9|6996.4|6995.4|6996.4|6995.4|6978.7|6977.7|6447
1645102800000|2022-02-17 13:00:00|6996.7|6995.7|6941.9|6940.9|7002.7|7001.7|6939.9|6938.9|3385
1645106400000|2022-02-17 14:00:00|6941.7|6940.7|6907.4|6906.4|6969.7|6968.7|6906.9|6905.9|5703
1645110000000|2022-02-17 15:00:00|6907.7|6906.7|6932|6931|6938.2|6937.2|6905.4|6904.4|5555
1645113600000|2022-02-17 16:00:00|6931.7|6930.7|6950.2|6948.2|6959|6957|6926.7|6925.7|7465
1645117200000|2022-02-17 17:00:00|6950.5|6948.5|6950.7|6948.7|6959|6957|6944.2|6942.2|2563
1645120800000|2022-02-17 18:00:00|6951|6949|6942.5|6940.5|6953.2|6951.2|6937.5|6935.5|825
1645124400000|2022-02-17 19:00:00|6943|6941|6921.7|6919.7|6943|6941|6921.5|6919.5|449
1645128000000|2022-02-17 20:00:00|6921.5|6919.5|6905.5|6903.5|6926.2|6924.2|6900.5|6898.5|1775
1645131600000|2022-02-17 21:00:00|6911.3|6907.3|6913.3|6909.3|6921|6917|6898.5|6894.5|0
1645135200000|2022-02-17 22:00:00|6914.1|6910.1|6912.3|6908.3|6914.1|6910.1|6910.7|6906.7|0
1645138800000|2022-02-17 23:00:00|6912.7|6908.7|6919.3|6915.3|6922.8|6918.8|6901.6|6897.6|0
1645142400000|2022-02-18 00:00:00|6919.2|6915.2|6909|6906|6924.5|6920.5|6896.1|6893.1|0
1645146000000|2022-02-18 01:00:00|6909.1|6906.1|6958.1|6955.1|6963.9|6960.9|6896.6|6893.6|0
1645149600000|2022-02-18 02:00:00|6958.2|6955.2|6960.7|6957.7|6963.8|6960.8|6949.5|6946.5|0
1645153200000|2022-02-18 03:00:00|6960.9|6957.9|6985.6|6982.6|6991.3|6988.3|6954.8|6951.8|0
1645156800000|2022-02-18 04:00:00|6985.9|6982.9|6992.9|6989.9|7003.3|7000.3|6985.6|6982.6|0
1645160400000|2022-02-18 05:00:00|6992.8|6989.8|6987.1|6984.1|7001.6|6998.6|6985.1|6982.1|0
1645164000000|2022-02-18 06:00:00|6986.9|6983.9|6966.1|6963.1|6987.1|6984.1|6966|6963|0
1645167600000|2022-02-18 07:00:00|6966|6963|6948|6946|6966|6963|6928|6926|2211
1645171200000|2022-02-18 08:00:00|6948.7|6947.7|6988.6|6987.6|6996.1|6995.1|6941.2|6940.2|11574
1645174800000|2022-02-18 09:00:00|6988.3|6987.3|6976.8|6975.8|6996.6|6995.6|6965.1|6964.1|7263
1645178400000|2022-02-18 10:00:00|6977.3|6976.3|6967.8|6966.8|6982.8|6981.8|6962.3|6961.3|4112
1645182000000|2022-02-18 11:00:00|6967.6|6966.6|6968.1|6967.1|6980.3|6979.3|6962.8|6961.8|3942
1645185600000|2022-02-18 12:00:00|6968.8|6967.8|6988.7|6987.7|6991.1|6990.1|6964.8|6963.8|2565
1645189200000|2022-02-18 13:00:00|6988.9|6987.9|6951.2|6950.2|6996.2|6995.2|6902.4|6901.4|8958
1645192800000|2022-02-18 14:00:00|6950.9|6949.9|6958.2|6957.2|6966.2|6965.2|6913.7|6912.7|9539
1645196400000|2022-02-18 15:00:00|6959.2|6958.2|6928.8|6927.8|6962.9|6961.9|6917.1|6916.1|12831
1645200000000|2022-02-18 16:00:00|6928.3|6927.3|6907.1|6905.1|6940.6|6938.6|6895.3|6894.3|11764
1645203600000|2022-02-18 17:00:00|6906.8|6904.8|6910.6|6908.6|6933.1|6931.1|6901.8|6899.8|1963
1645207200000|2022-02-18 18:00:00|6910.3|6908.3|6923.3|6921.3|6927.1|6925.1|6898.6|6896.6|1102
1645210800000|2022-02-18 19:00:00|6923.6|6921.6|6946.1|6944.1|6953.3|6951.3|6921.8|6919.8|1232
1645214400000|2022-02-18 20:00:00|6946.3|6944.3|6925.6|6923.6|6952.8|6950.8|6905.6|6903.6|1384
1645218000000|2022-02-18 21:00:00|6918.8|6916.8|6926.7|6922.7|6951.2|6947.2|6918.8|6916.8|0
1645398000000|2022-02-20 23:00:00|6873.2|6869.2|6884.1|6880.1|6895.1|6891.1|6873.1|6869.1|0
1645401600000|2022-02-21 00:00:00|6883.9|6879.9|6934.3|6931.3|6939.4|6936.4|6874.9|6870.9|0
1645405200000|2022-02-21 01:00:00|6934|6931|6963.6|6960.6|6974|6971|6914|6911|0
1645408800000|2022-02-21 02:00:00|6963.7|6960.7|6962.7|6959.7|6968.8|6965.8|6951.3|6948.3|0
1645412400000|2022-02-21 03:00:00|6962.8|6959.8|6951.8|6948.8|6968.6|6965.6|6944.9|6941.9|0
1645416000000|2022-02-21 04:00:00|6951.7|6948.7|6966.2|6963.2|6967.7|6964.7|6948|6945|0
1645419600000|2022-02-21 05:00:00|6966.1|6963.1|6964.8|6961.8|6967.8|6964.8|6957.4|6954.4|0
1645423200000|2022-02-21 06:00:00|6964.6|6961.6|6983.2|6980.2|6992.2|6989.2|6964|6961|0
1645426800000|2022-02-21 07:00:00|6983.3|6980.3|6977.6|6975.6|7006.8|7004.8|6958.1|6956.1|2705
1645430400000|2022-02-21 08:00:00|6977.1|6976.1|6946.9|6945.9|6990.1|6989.1|6932.8|6931.8|9258
1645434000000|2022-02-21 09:00:00|6947.4|6946.4|6904.4|6903.4|6947.9|6946.9|6898.7|6897.7|5347
1645437600000|2022-02-21 10:00:00|6904.7|6903.7|6875.2|6874.2|6904.7|6903.7|6867.2|6866.2|4251
1645441200000|2022-02-21 11:00:00|6875.4|6874.4|6861.2|6860.2|6886.2|6885.2|6838.2|6837.2|6675
1645444800000|2022-02-21 12:00:00|6859.9|6858.9|6822.3|6821.3|6860.4|6859.4|6805.8|6804.8|5064
1645448400000|2022-02-21 13:00:00|6822.1|6821.1|6787.8|6786.8|6826.3|6825.3|6742.8|6741.8|13141
1645452000000|2022-02-21 14:00:00|6786.3|6785.3|6788.8|6787.8|6818.6|6817.6|6769.8|6768.8|8481
1645455600000|2022-02-21 15:00:00|6787.8|6786.8|6804.2|6803.2|6836.7|6835.7|6785.6|6784.6|6067
1645459200000|2022-02-21 16:00:00|6803.7|6802.7|6776.5|6774.5|6805.7|6804.7|6766.7|6764.7|11477
1645462800000|2022-02-21 17:00:00|6776.7|6774.7|6746.7|6744.7|6784|6782|6746.7|6744.7|2564
1645466400000|2022-02-21 18:00:00|6747.2|6745.2|6713.5|6711.5|6768|6766|6703.7|6701.7|1363
1645470000000|2022-02-21 19:00:00|6713.7|6711.7|6709.2|6707.2|6725.7|6723.7|6681.5|6679.5|764
1645473600000|2022-02-21 20:00:00|6709.5|6707.5|6697|6695|6712|6710|6676.5|6674.5|844
1645477200000|2022-02-21 21:00:00|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|0
1645484400000|2022-02-21 23:00:00|6696|6692|6694.9|6690.9|6703.9|6699.9|6653.7|6649.7|0
1645488000000|2022-02-22 00:00:00|6695.2|6691.2|6741.6|6738.6|6747.5|6744.5|6664.1|6661.1|0
1645491600000|2022-02-22 01:00:00|6740.8|6737.8|6709.2|6706.2|6742.5|6739.5|6707.1|6704.1|0
1645495200000|2022-02-22 02:00:00|6709.1|6706.1|6697.3|6694.3|6715.7|6712.7|6690|6687|0
1645498800000|2022-02-22 03:00:00|6697.4|6694.4|6680.6|6677.6|6698.5|6695.5|6668.4|6665.4|0
1645502400000|2022-02-22 04:00:00|6680.8|6677.8|6694.1|6691.1|6699.3|6696.3|6680.8|6677.8|0
1645506000000|2022-02-22 05:00:00|6693.7|6690.7|6715.4|6712.4|6727.9|6724.9|6691.2|6688.2|0
1645509600000|2022-02-22 06:00:00|6714.8|6711.8|6698.5|6695.5|6750.4|6747.4|6686.9|6683.9|0
1645513200000|2022-02-22 07:00:00|6698.8|6695.8|6632.2|6630.2|6720|6718|6619|6617|6579
1645516800000|2022-02-22 08:00:00|6635|6634|6751.4|6750.4|6752.6|6751.6|6624.7|6623.7|19805
1645520400000|2022-02-22 09:00:00|6754.4|6753.4|6713.9|6712.9|6769.1|6768.1|6709.9|6708.9|8604
1645524000000|2022-02-22 10:00:00|6714.6|6713.6|6787.9|6786.9|6800.9|6799.9|6712.6|6711.6|7979
1645527600000|2022-02-22 11:00:00|6787.6|6786.6|6792.6|6791.6|6813.9|6812.9|6778.1|6777.1|4971
1645531200000|2022-02-22 12:00:00|6792.4|6791.4|6797.1|6796.1|6816.1|6815.1|6781.4|6780.4|3534
1645534800000|2022-02-22 13:00:00|6798.1|6797.1|6800.6|6799.6|6802.6|6801.6|6781.6|6780.6|3103
1645538400000|2022-02-22 14:00:00|6799.9|6798.9|6831.9|6830.9|6835.9|6834.9|6780.6|6779.6|6437
1645542000000|2022-02-22 15:00:00|6831.6|6830.6|6790.6|6789.6|6836.4|6835.4|6790.1|6789.1|7437
1645545600000|2022-02-22 16:00:00|6790.9|6789.9|6779.1|6777.1|6800.1|6799.1|6770.6|6768.6|12125
1645549200000|2022-02-22 17:00:00|6778.9|6776.9|6741.4|6739.4|6787.9|6785.9|6738.9|6736.9|1597
1645552800000|2022-02-22 18:00:00|6741.6|6739.6|6726.1|6724.1|6751.1|6749.1|6719.1|6717.1|1017
1645556400000|2022-02-22 19:00:00|6725.9|6723.9|6780.9|6778.9|6791.4|6789.4|6708.9|6706.9|2272
1645560000000|2022-02-22 20:00:00|6781.1|6779.1|6768.4|6766.4|6800.6|6798.6|6743.9|6741.9|1748
1645563600000|2022-02-22 21:00:00|6772.9|6768.9|6785.1|6781.1|6800.2|6796.2|6770.8|6766.8|0
1645567200000|2022-02-22 22:00:00|6785.2|6781.2|6785|6781|6787.1|6783.1|6782.2|6778.2|0
1645570800000|2022-02-22 23:00:00|6784.9|6780.9|6808.7|6804.7|6813.8|6809.8|6783.3|6779.3|0
1645574400000|2022-02-23 00:00:00|6808.9|6804.9|6803.7|6800.7|6811.1|6807.1|6794.7|6791.7|0
1645578000000|2022-02-23 01:00:00|6803.8|6800.8|6800.6|6797.6|6806.8|6803.8|6785.6|6782.6|0
1645581600000|2022-02-23 02:00:00|6800.8|6797.8|6794.9|6791.9|6805.2|6802.2|6786.8|6783.8|0
1645585200000|2022-02-23 03:00:00|6795.2|6792.2|6804.3|6801.3|6806.7|6803.7|6784.7|6781.7|0
1645588800000|2022-02-23 04:00:00|6804.6|6801.6|6820.5|6817.5|6821|6818|6802.9|6799.9|0
1645592400000|2022-02-23 05:00:00|6820.4|6817.4|6813.8|6810.8|6824.6|6821.6|6811.7|6808.7|0
1645596000000|2022-02-23 06:00:00|6813.4|6810.4|6790.2|6787.2|6820.7|6817.7|6789.7|6786.7|0
1645599600000|2022-02-23 07:00:00|6790.3|6787.3|6808.1|6806.1|6815.4|6813.4|6780.9|6778.9|2102
1645603200000|2022-02-23 08:00:00|6809.1|6807.1|6876.5|6875.5|6877.7|6876.7|6789.9|6788.9|13833
1645606800000|2022-02-23 09:00:00|6877.2|6876.2|6871.2|6870.2|6906|6905|6866.2|6865.2|6818
1645610400000|2022-02-23 10:00:00|6870.7|6869.7|6873|6872|6884|6883|6848.2|6847.2|5167
1645614000000|2022-02-23 11:00:00|6872.7|6871.7|6842.2|6841.2|6875.7|6874.7|6841.5|6840.5|3921
1645617600000|2022-02-23 12:00:00|6842.7|6841.7|6872.3|6871.3|6874.8|6873.8|6842.7|6841.7|2857
1645621200000|2022-02-23 13:00:00|6872|6871|6879|6878|6884.3|6883.3|6863.5|6862.5|2644
1645624800000|2022-02-23 14:00:00|6878.8|6877.8|6834|6833|6881|6880|6833.5|6832.5|5822
1645628400000|2022-02-23 15:00:00|6833.5|6832.5|6790.7|6789.7|6834.5|6833.5|6781.2|6780.2|10165
1645632000000|2022-02-23 16:00:00|6790.5|6789.5|6800|6798|6804.2|6802.2|6767.5|6766.5|13590
1645635600000|2022-02-23 17:00:00|6800.2|6798.2|6799.5|6797.5|6817.2|6815.2|6787.2|6785.2|2160
1645639200000|2022-02-23 18:00:00|6799.7|6797.7|6776.2|6774.2|6799.7|6797.7|6759.5|6757.5|1229
1645642800000|2022-02-23 19:00:00|6776|6774|6739.2|6737.2|6783.7|6781.7|6732|6730|1782
1645646400000|2022-02-23 20:00:00|6739|6737|6734|6732|6746|6744|6720.5|6718.5|1986
1645650000000|2022-02-23 21:00:00|6733.7|6729.7|6722.1|6718.1|6744|6740|6717.1|6713.1|0
1645653600000|2022-02-23 22:00:00|6722.4|6718.4|6723.8|6719.8|6724.1|6720.1|6717|6713|0
1645657200000|2022-02-23 23:00:00|6724|6720|6727|6723|6742|6738|6709.9|6705.9|0
1645660800000|2022-02-24 00:00:00|6726.5|6722.5|6677.3|6674.3|6735.7|6731.7|6676.8|6673.8|0
1645664400000|2022-02-24 01:00:00|6677.5|6674.5|6709.1|6706.1|6726.4|6723.4|6672.2|6669.2|0
1645668000000|2022-02-24 02:00:00|6709.6|6706.6|6668|6665|6715.1|6712.1|6662.5|6659.5|0
1645671600000|2022-02-24 03:00:00|6667.7|6664.7|6541.1|6538.1|6673.7|6670.7|6511.4|6508.4|0
1645675200000|2022-02-24 04:00:00|6540.3|6537.3|6564.8|6561.8|6577.8|6574.8|6514.6|6511.6|0
1645678800000|2022-02-24 05:00:00|6565.3|6562.3|6540.1|6537.1|6567.8|6564.8|6521.6|6518.6|0
1645682400000|2022-02-24 06:00:00|6540.2|6537.2|6493.5|6490.5|6558.3|6555.3|6464.7|6461.7|0
1645686000000|2022-02-24 07:00:00|6493.9|6490.9|6504|6502|6532.7|6530.7|6436|6434|7263
1645689600000|2022-02-24 08:00:00|6503.5|6502.5|6574.9|6573.9|6593|6592|6462|6461|22676
1645693200000|2022-02-24 09:00:00|6575.1|6574.1|6524.1|6523.1|6621.9|6620.9|6520.1|6519.1|16238
1645696800000|2022-02-24 10:00:00|6523.9|6522.9|6485.4|6484.4|6551.6|6550.6|6464.9|6463.9|15215
1645700400000|2022-02-24 11:00:00|6485.6|6484.6|6489.1|6488.1|6490.9|6489.9|6432.1|6431.1|14457
1645704000000|2022-02-24 12:00:00|6489.6|6488.6|6467.2|6466.2|6489.6|6488.6|6437.2|6436.2|12875
1645707600000|2022-02-24 13:00:00|6467.5|6466.5|6477.7|6476.7|6520|6519|6431.7|6430.7|9558
1645711200000|2022-02-24 14:00:00|6477.5|6476.5|6520|6519|6529.2|6528.2|6467.2|6466.2|11731
1645714800000|2022-02-24 15:00:00|6519.7|6518.7|6519.2|6518.2|6575.5|6574.5|6493.2|6492.2|18674
1645718400000|2022-02-24 16:00:00|6518.7|6517.7|6512.5|6510.5|6525.5|6524.5|6483.2|6481.2|25576
1645722000000|2022-02-24 17:00:00|6512.2|6510.2|6485.5|6483.5|6523|6521|6482.7|6480.7|3149
1645725600000|2022-02-24 18:00:00|6485.2|6483.2|6524.5|6522.5|6544.5|6542.5|6479|6477|2938
1645729200000|2022-02-24 19:00:00|6524.2|6522.2|6596|6594|6601.2|6599.2|6518|6516|3080
1645732800000|2022-02-24 20:00:00|6596.5|6594.5|6636|6634|6655|6653|6590|6588|3459
1645736400000|2022-02-24 21:00:00|6641.2|6637.2|6612.4|6608.4|6644.7|6640.7|6603.3|6599.3|0
1645740000000|2022-02-24 22:00:00|6614.1|6610.1|6614.8|6610.8|6618.5|6614.5|6613.7|6609.7|0
1645743600000|2022-02-24 23:00:00|6614.7|6610.7|6607|6603|6614.7|6610.7|6583.5|6579.5|0
1645747200000|2022-02-25 00:00:00|6607.1|6603.1|6613.3|6610.3|6642.4|6639.4|6605.7|6602.7|0
1645750800000|2022-02-25 01:00:00|6615.5|6612.5|6619|6616|6632.5|6629.5|6599.4|6596.4|0
1645754400000|2022-02-25 02:00:00|6619.2|6616.2|6628.6|6625.6|6633.3|6630.3|6609.7|6606.7|0
1645758000000|2022-02-25 03:00:00|6627.8|6624.8|6641.3|6638.3|6647.3|6644.3|6610.1|6607.1|0
1645761600000|2022-02-25 04:00:00|6641.2|6638.2|6649.9|6646.9|6655.6|6652.6|6638.6|6635.6|0
1645765200000|2022-02-25 05:00:00|6649.7|6646.7|6640.5|6637.5|6653.2|6650.2|6631.3|6628.3|0
1645768800000|2022-02-25 06:00:00|6640.6|6637.6|6632|6629|6659.2|6656.2|6622.7|6619.7|0
1645772400000|2022-02-25 07:00:00|6631.9|6628.9|6570.7|6568.7|6642.5|6640.5|6558.2|6556.2|3216
1645776000000|2022-02-25 08:00:00|6568.2|6566.2|6543.6|6542.6|6596.7|6595.7|6537.3|6536.3|14195
1645779600000|2022-02-25 09:00:00|6544.1|6543.1|6585.8|6584.8|6591.6|6590.6|6520.8|6519.8|8233
1645783200000|2022-02-25 10:00:00|6585.1|6584.1|6632.1|6631.1|6634.3|6633.3|6583.8|6582.8|7534
1645786800000|2022-02-25 11:00:00|6631.8|6630.8|6631.1|6630.1|6649.8|6648.8|6601.3|6600.3|7106
1645790400000|2022-02-25 12:00:00|6632.3|6631.3|6694.4|6693.4|6705.7|6704.7|6628.6|6627.6|7681
1645794000000|2022-02-25 13:00:00|6694.7|6693.7|6723.4|6722.4|6733.7|6732.7|6671.7|6670.7|7599
1645797600000|2022-02-25 14:00:00|6722.9|6721.9|6702.2|6701.2|6730.9|6729.9|6696.4|6695.4|7606
1645801200000|2022-02-25 15:00:00|6701.9|6700.9|6732.3|6731.3|6748.3|6747.3|6695.2|6694.2|8632
1645804800000|2022-02-25 16:00:00|6730.8|6729.8|6769.8|6767.8|6770.1|6768.1|6723.3|6722.3|17324
1645808400000|2022-02-25 17:00:00|6769.3|6767.3|6755.1|6753.1|6779.3|6777.3|6750.1|6748.1|2441
1645812000000|2022-02-25 18:00:00|6755.3|6753.3|6753.3|6751.3|6766.3|6764.3|6746.8|6744.8|1565
1645815600000|2022-02-25 19:00:00|6754.1|6752.1|6750.1|6748.1|6765.3|6763.3|6743.3|6741.3|1013
1645819200000|2022-02-25 20:00:00|6749.8|6747.8|6800.3|6798.3|6805.6|6803.6|6740.8|6738.8|2016
1645822800000|2022-02-25 21:00:00|6800|6796|6799|6795|6807|6803|6795|6791|0
1646002800000|2022-02-27 23:00:00|6595.8|6589.8|6632.5|6628.5|6670.5|6666.5|6569.1|6563.1|0
1646006400000|2022-02-28 00:00:00|6632.8|6628.8|6584.4|6581.4|6637.4|6633.4|6474.7|6471.7|0
1646010000000|2022-02-28 01:00:00|6584.2|6581.2|6530.5|6527.5|6620.9|6617.9|6530.2|6527.2|0
1646013600000|2022-02-28 02:00:00|6531.1|6528.1|6517.3|6514.3|6560.8|6557.8|6486.2|6483.2|0
1646017200000|2022-02-28 03:00:00|6517.4|6514.4|6518.1|6515.1|6535.2|6532.2|6508.7|6505.7|0
1646020800000|2022-02-28 04:00:00|6518.4|6515.4|6544.1|6541.1|6561|6558|6518.1|6515.1|0
1646024400000|2022-02-28 05:00:00|6543.4|6540.4|6553.4|6550.4|6574.1|6571.1|6533.9|6530.9|0
1646028000000|2022-02-28 06:00:00|6554.6|6551.6|6560.9|6557.9|6580.8|6577.8|6547.8|6544.8|0
1646031600000|2022-02-28 07:00:00|6567.1|6564.1|6609.6|6607.6|6639.8|6637.8|6529.6|6527.6|4832
1646035200000|2022-02-28 08:00:00|6609.1|6608.1|6544|6543|6632.3|6631.3|6538.6|6537.6|20139
1646038800000|2022-02-28 09:00:00|6543.7|6542.7|6562.5|6561.5|6571.2|6570.2|6533.7|6532.7|9114
1646042400000|2022-02-28 10:00:00|6561.7|6560.7|6561|6560|6567.2|6566.2|6514.7|6513.7|7994
1646046000000|2022-02-28 11:00:00|6560.7|6559.7|6533.7|6532.7|6570|6569|6532.5|6531.5|4995
1646049600000|2022-02-28 12:00:00|6534.7|6533.7|6582.4|6581.4|6601.6|6600.6|6534.7|6533.7|5602
1646053200000|2022-02-28 13:00:00|6582.6|6581.6|6547.1|6546.1|6586.1|6585.1|6535.6|6534.6|6231
1646056800000|2022-02-28 14:00:00|6546.9|6545.9|6593.6|6592.6|6593.6|6592.6|6545.4|6544.4|7886
1646060400000|2022-02-28 15:00:00|6592.6|6591.6|6650|6649|6656.5|6655.5|6556.5|6555.5|10594
1646064000000|2022-02-28 16:00:00|6650.5|6649.5|6639.8|6637.8|6687|6686|6629.8|6627.8|21615
1646067600000|2022-02-28 17:00:00|6639.5|6637.5|6573|6571|6653|6651|6565|6563|3132
1646071200000|2022-02-28 18:00:00|6572.5|6570.5|6586.3|6584.3|6597|6595|6564.8|6562.8|1210
1646074800000|2022-02-28 19:00:00|6586|6584|6563|6561|6586|6584|6537|6535|1755
1646078400000|2022-02-28 20:00:00|6563.3|6561.3|6577|6575|6589.5|6587.5|6538|6536|2826
1646082000000|2022-02-28 21:00:00|6580.4|6576.4|6589.1|6585.1|6591.3|6587.3|6576.2|6572.2|0
1646085600000|2022-02-28 22:00:00|6588.8|6584.8|6584.5|6580.5|6588.9|6584.9|6583.5|6579.5|0
1646089200000|2022-02-28 23:00:00|6584.4|6580.4|6602|6598|6613.6|6609.6|6582.4|6578.4|0
1646092800000|2022-03-01 00:00:00|6602.5|6598.5|6607.7|6604.7|6614.6|6611.6|6589.9|6586.9|0
1646096400000|2022-03-01 01:00:00|6607.9|6604.9|6607.8|6604.8|6624.2|6621.2|6601.3|6598.3|0
1646100000000|2022-03-01 02:00:00|6607.6|6604.6|6609.3|6606.3|6616.7|6613.7|6594.1|6591.1|0
1646103600000|2022-03-01 03:00:00|6609|6606|6602.3|6599.3|6609|6606|6595.6|6592.6|0
1646107200000|2022-03-01 04:00:00|6602.7|6599.7|6615.7|6612.7|6618.3|6615.3|6601.5|6598.5|0
1646110800000|2022-03-01 05:00:00|6615.9|6612.9|6605.8|6602.8|6616.6|6613.6|6593.1|6590.1|0
1646114400000|2022-03-01 06:00:00|6605.3|6602.3|6631.2|6628.2|6638.5|6635.5|6604.5|6601.5|0
1646118000000|2022-03-01 07:00:00|6630.7|6627.7|6644.8|6642.8|6655.3|6653.3|6611.5|6609.5|2608
1646121600000|2022-03-01 08:00:00|6643|6642|6603|6602|6664|6663|6595.2|6594.2|12944
1646125200000|2022-03-01 09:00:00|6602.5|6601.5|6521.5|6520.5|6622.7|6621.7|6509.7|6508.7|11583
1646128800000|2022-03-01 10:00:00|6520.7|6519.7|6507.2|6506.2|6522.7|6521.7|6469.7|6468.7|11751
1646132400000|2022-03-01 11:00:00|6506.7|6505.7|6444|6443|6507.2|6506.2|6440.7|6439.7|7563
1646136000000|2022-03-01 12:00:00|6444.2|6443.2|6463.7|6462.7|6479.2|6478.2|6443.7|6442.7|4456
1646139600000|2022-03-01 13:00:00|6462.7|6461.7|6519|6518|6532.2|6531.2|6447.2|6446.2|11585
1646143200000|2022-03-01 14:00:00|6518|6517|6510.5|6509.5|6541.2|6540.2|6492.7|6491.7|8481
1646146800000|2022-03-01 15:00:00|6513.7|6512.7|6437.6|6436.6|6526.2|6525.2|6434.8|6433.8|9143
1646150400000|2022-03-01 16:00:00|6436.8|6435.8|6359.1|6357.1|6450.6|6449.6|6345.1|6343.1|24822
1646154000000|2022-03-01 17:00:00|6358.1|6356.1|6381.8|6379.8|6387.6|6385.6|6320.8|6318.8|5365
1646157600000|2022-03-01 18:00:00|6381.6|6379.6|6335.6|6333.6|6390.1|6388.1|6328.1|6326.1|1992
1646161200000|2022-03-01 19:00:00|6336.1|6334.1|6338.3|6336.3|6357.3|6355.3|6312.6|6310.6|2032
1646164800000|2022-03-01 20:00:00|6338.8|6336.8|6370.3|6368.3|6379.6|6377.6|6336.1|6334.1|2153
1646168400000|2022-03-01 21:00:00|6366.5|6362.5|6375.5|6371.5|6389.1|6385.1|6366.5|6362.5|0
1646172000000|2022-03-01 22:00:00|6375.9|6371.9|6367.9|6363.9|6378.5|6374.5|6366.4|6362.4|0
1646175600000|2022-03-01 23:00:00|6367.8|6363.8|6386.2|6382.2|6386.5|6382.5|6363.2|6359.2|0
1646179200000|2022-03-02 00:00:00|6386.7|6382.7|6427.1|6424.1|6431|6428|6379.2|6375.2|0
1646182800000|2022-03-02 01:00:00|6426.4|6423.4|6406.5|6403.5|6438|6435|6400.6|6397.6|0
1646186400000|2022-03-02 02:00:00|6405.6|6402.6|6400.4|6397.4|6412.1|6409.1|6381.7|6378.7|0
1646190000000|2022-03-02 03:00:00|6400.6|6397.6|6402.2|6399.2|6413|6410|6389.3|6386.3|0
1646193600000|2022-03-02 04:00:00|6402.3|6399.3|6400.7|6397.7|6404.3|6401.3|6385.2|6382.2|0
1646197200000|2022-03-02 05:00:00|6400.6|6397.6|6398.6|6395.6|6411.1|6408.1|6394.6|6391.6|0
1646200800000|2022-03-02 06:00:00|6397.9|6394.9|6383.5|6380.5|6411.1|6408.1|6371.4|6368.4|0
1646204400000|2022-03-02 07:00:00|6379.8|6376.8|6334.3|6332.3|6395.3|6393.3|6331.8|6329.8|2362
1646208000000|2022-03-02 08:00:00|6333.8|6332.8|6336.6|6335.6|6398.8|6397.8|6312.6|6311.6|17933
1646211600000|2022-03-02 09:00:00|6334|6333|6416.3|6415.3|6423.3|6422.3|6319.5|6318.5|11524
1646215200000|2022-03-02 10:00:00|6415.5|6414.5|6416|6415|6442|6441|6400.3|6399.3|7658
1646218800000|2022-03-02 11:00:00|6415.8|6414.8|6454.5|6453.5|6455.8|6454.8|6408.5|6407.5|6321
1646222400000|2022-03-02 12:00:00|6454.8|6453.8|6435.8|6434.8|6472.8|6471.8|6415|6414|5933
1646226000000|2022-03-02 13:00:00|6435.3|6434.3|6426.3|6425.3|6439.8|6438.8|6405.1|6404.1|5990
1646229600000|2022-03-02 14:00:00|6425.8|6424.8|6479.3|6478.3|6494.8|6493.8|6422.1|6421.1|9560
1646233200000|2022-03-02 15:00:00|6480.1|6479.1|6494.1|6493.1|6500.1|6499.1|6456.9|6455.9|10454
1646236800000|2022-03-02 16:00:00|6494.4|6493.4|6496.4|6494.4|6546.6|6545.6|6471.1|6469.1|26440
1646240400000|2022-03-02 17:00:00|6496.9|6494.9|6498.1|6496.1|6506.1|6504.1|6487.4|6485.4|2092
1646244000000|2022-03-02 18:00:00|6498.9|6496.9|6512.1|6510.1|6528.4|6526.4|6498.9|6496.9|1633
1646247600000|2022-03-02 19:00:00|6512.9|6510.9|6491.4|6489.4|6521.4|6519.4|6489.1|6487.1|1041
1646251200000|2022-03-02 20:00:00|6490.4|6488.4|6499.1|6497.1|6512.9|6510.9|6477.9|6475.9|1660
1646254800000|2022-03-02 21:00:00|6499.5|6495.5|6485.2|6481.2|6501.3|6497.3|6478.9|6474.9|0
1646258400000|2022-03-02 22:00:00|6484.8|6480.8|6483.6|6479.6|6487.1|6483.1|6479|6475|0
1646262000000|2022-03-02 23:00:00|6485.7|6481.7|6488.5|6484.5|6490.9|6486.9|6480.3|6476.3|0
1646265600000|2022-03-03 00:00:00|6488.6|6484.6|6490.6|6487.6|6502.3|6499.3|6478.7|6475.7|0
1646269200000|2022-03-03 01:00:00|6490.5|6487.5|6476.1|6473.1|6497|6494|6475.8|6472.8|0
1646272800000|2022-03-03 02:00:00|6476.5|6473.5|6509|6506|6512.1|6509.1|6475.8|6472.8|0
1646276400000|2022-03-03 03:00:00|6509.2|6506.2|6508.4|6505.4|6515|6512|6502.7|6499.7|0
1646280000000|2022-03-03 04:00:00|6508.8|6505.8|6505.1|6502.1|6510.1|6507.1|6500.1|6497.1|0
1646283600000|2022-03-03 05:00:00|6504.9|6501.9|6521.3|6518.3|6525.9|6522.9|6500.4|6497.4|0
1646287200000|2022-03-03 06:00:00|6521.1|6518.1|6521.7|6518.7|6533.9|6530.9|6504.8|6501.8|0
1646290800000|2022-03-03 07:00:00|6521.3|6518.3|6498.1|6496.1|6521.8|6518.7|6462.4|6460.4|2272
1646294400000|2022-03-03 08:00:00|6497.6|6496.6|6510.3|6509.3|6543.6|6542.6|6472.6|6471.6|11554
1646298000000|2022-03-03 09:00:00|6510.6|6509.6|6490.8|6489.8|6515.1|6514.1|6473.3|6472.3|6808
1646301600000|2022-03-03 10:00:00|6491.1|6490.1|6475.3|6474.3|6497.8|6496.8|6460.8|6459.8|6485
1646305200000|2022-03-03 11:00:00|6474.8|6473.8|6486.8|6485.8|6505.6|6504.6|6468.3|6467.3|4120
1646308800000|2022-03-03 12:00:00|6487.8|6486.8|6507.2|6506.2|6512.7|6511.7|6485.1|6484.1|4974
1646312400000|2022-03-03 13:00:00|6507.7|6506.7|6525.7|6524.7|6526.5|6525.5|6494.2|6493.2|5759
1646316000000|2022-03-03 14:00:00|6526.3|6525.3|6493.6|6492.6|6546.8|6545.8|6484.6|6483.6|9244
1646319600000|2022-03-03 15:00:00|6493.3|6492.3|6407.7|6406.7|6495.8|6494.8|6407.5|6406.5|12554
1646323200000|2022-03-03 16:00:00|6408|6407|6373.2|6371.2|6409|6408|6359.5|6357.5|18088
1646326800000|2022-03-03 17:00:00|6372.7|6370.7|6402.2|6400.2|6428.5|6426.5|6358.7|6356.7|4687
1646330400000|2022-03-03 18:00:00|6401.7|6399.7|6379.2|6377.2|6414|6412|6377|6375|1257
1646334000000|2022-03-03 19:00:00|6379|6377|6353.2|6351.2|6398.5|6396.5|6349|6347|806
1646337600000|2022-03-03 20:00:00|6352|6350|6366.7|6364.7|6379|6377|6338|6336|1514
1646341200000|2022-03-03 21:00:00|6366.1|6362.1|6370.7|6366.7|6373.6|6369.6|6358.8|6354.8|0
1646344800000|2022-03-03 22:00:00|6370.8|6366.8|6374|6370|6374|6370|6369.2|6365.2|0
1646348400000|2022-03-03 23:00:00|6374.1|6370.1|6383.1|6379.1|6386.1|6382.1|6368.5|6364.5|0
1646352000000|2022-03-04 00:00:00|6382.7|6378.7|6211.8|6208.8|6386.8|6382.8|6198.2|6195.2|0
1646355600000|2022-03-04 01:00:00|6211.2|6208.2|6285.7|6282.7|6297.9|6294.9|6191.4|6188.4|0
1646359200000|2022-03-04 02:00:00|6285.5|6282.5|6235.9|6232.9|6288.3|6285.3|6221.8|6218.8|0
1646362800000|2022-03-04 03:00:00|6236.5|6233.5|6194.7|6191.7|6254.6|6251.6|6193.5|6190.5|0
1646366400000|2022-03-04 04:00:00|6195|6192|6225|6222|6228.4|6225.4|6187.3|6184.3|0
1646370000000|2022-03-04 05:00:00|6225.4|6222.4|6231.5|6228.5|6244.5|6241.5|6209|6206|0
1646373600000|2022-03-04 06:00:00|6231.6|6228.6|6262.9|6259.9|6266.7|6263.7|6229.3|6226.3|0
1646377200000|2022-03-04 07:00:00|6262.5|6259.5|6305.7|6303.7|6313.2|6311.2|6255.5|6253.5|3650
1646380800000|2022-03-04 08:00:00|6304.7|6303.7|6220.2|6219.2|6323.5|6322.5|6215.7|6214.7|15734
1646384400000|2022-03-04 09:00:00|6221.2|6220.2|6149.5|6148.5|6224|6223|6124.5|6123.5|14675
1646388000000|2022-03-04 10:00:00|6150|6149|6153.5|6152.5|6194.7|6193.7|6141|6140|11799
1646391600000|2022-03-04 11:00:00|6153.7|6152.7|6169.7|6168.7|6183|6182|6140.2|6139.2|7297
1646395200000|2022-03-04 12:00:00|6169.5|6168.5|6166.5|6165.5|6174.2|6173.2|6137.2|6136.2|6910
1646398800000|2022-03-04 13:00:00|6168.2|6167.2|6153.2|6152.2|6185.5|6184.5|6138.2|6137.2|12515
1646402400000|2022-03-04 14:00:00|6153.7|6152.7|6153.7|6152.7|6173|6172|6113.2|6112.2|9326
1646406000000|2022-03-04 15:00:00|6154|6153|6093.8|6092.8|6161.2|6160.2|6093.1|6092.1|13027
1646409600000|2022-03-04 16:00:00|6094.3|6093.3|6074.6|6072.6|6102.8|6101.8|6046.3|6044.3|20102
1646413200000|2022-03-04 17:00:00|6074.8|6072.8|6092.1|6090.1|6114.6|6112.6|6066.8|6064.8|2620
1646416800000|2022-03-04 18:00:00|6092.6|6090.6|6076.3|6074.3|6117.3|6115.3|6074.1|6072.1|1674
1646420400000|2022-03-04 19:00:00|6076.6|6074.6|6035.8|6033.8|6081.1|6079.1|6035.8|6033.8|1785
1646424000000|2022-03-04 20:00:00|6036.3|6034.3|6096.8|6094.8|6107.3|6105.3|6030.3|6028.3|3132
1646427600000|2022-03-04 21:00:00|6094.8|6092.8|6080.2|6076.2|6095.1|6092.8|6078.8|6074.8|0
1646607600000|2022-03-06 23:00:00|6040.9|6036.9|5990.4|5986.4|6041.4|6037.4|5977.9|5973.9|0
1646611200000|2022-03-07 00:00:00|5990|5986|5895.1|5892.1|6005.6|6001.6|5890.7|5887.7|0
1646614800000|2022-03-07 01:00:00|5895.2|5892.2|5877.8|5874.8|5913.4|5910.4|5859|5856|0
1646618400000|2022-03-07 02:00:00|5877.5|5874.5|5879.8|5876.8|5896.6|5893.6|5875.6|5872.6|0
1646622000000|2022-03-07 03:00:00|5880.3|5877.3|5897|5894|5934.6|5931.6|5865.9|5862.9|0
1646625600000|2022-03-07 04:00:00|5896.8|5893.8|5911.5|5908.5|5918.3|5915.3|5890.2|5887.2|0
1646629200000|2022-03-07 05:00:00|5911|5908|5911.7|5908.7|5953.1|5950.1|5900.3|5897.3|0
1646632800000|2022-03-07 06:00:00|5911.6|5908.6|5924.7|5921.7|5933|5930|5900.2|5897.2|0
1646636400000|2022-03-07 07:00:00|5924.6|5921.6|5831.6|5829.6|5959.8|5957.8|5827.6|5825.6|4537
1646640000000|2022-03-07 08:00:00|5834.1|5832.1|5842.6|5841.6|5908.6|5907.6|5755.3|5754.3|26368
1646643600000|2022-03-07 09:00:00|5842.8|5841.8|5872.6|5871.6|5884.1|5883.1|5815.3|5814.3|15476
1646647200000|2022-03-07 10:00:00|5872.1|5871.1|5861.1|5860.1|5903.3|5902.3|5848.3|5847.3|11922
1646650800000|2022-03-07 11:00:00|5862.8|5861.8|5947.6|5946.6|5951.8|5950.8|5854.1|5853.1|8532
1646654400000|2022-03-07 12:00:00|5948.3|5947.3|5962.4|5961.4|6020.8|6019.8|5946.3|5945.3|13305
1646658000000|2022-03-07 13:00:00|5962.7|5961.7|6038.9|6037.9|6052.9|6051.9|5950.2|5949.2|9715
1646661600000|2022-03-07 14:00:00|6039.7|6038.7|6050.4|6049.4|6117.4|6116.4|6031.7|6030.7|14664
1646665200000|2022-03-07 15:00:00|6049.2|6048.2|5998.8|5997.8|6068.4|6067.4|5995.6|5994.6|11103
1646668800000|2022-03-07 16:00:00|5998.1|5997.1|5950.3|5948.3|6028.8|6027.8|5945.6|5943.6|19735
1646672400000|2022-03-07 17:00:00|5950.6|5948.6|5928.8|5926.8|5961.1|5959.1|5905.1|5903.1|4837
1646676000000|2022-03-07 18:00:00|5929.1|5927.1|5886.3|5884.3|5952.1|5950.1|5865.3|5863.3|3195
1646679600000|2022-03-07 19:00:00|5886.1|5884.1|5865.8|5863.8|5895.8|5893.8|5858.8|5856.8|2193
1646683200000|2022-03-07 20:00:00|5866.3|5864.3|5908.1|5906.1|5937.8|5935.8|5856.1|5854.1|3560
1646686800000|2022-03-07 21:00:00|5907.9|5903.9|5888.1|5884.1|5913.4|5909.4|5884.6|5880.6|0
1646690400000|2022-03-07 22:00:00|5888.6|5884.6|5886.6|5882.6|5889|5885|5884.3|5880.3|0
1646694000000|2022-03-07 23:00:00|5889.3|5885.3|5887.6|5883.6|5899|5895|5880|5876|0
1646697600000|2022-03-08 00:00:00|5888.1|5884.1|5908|5905|5935.7|5932.7|5887.3|5883.3|0
1646701200000|2022-03-08 01:00:00|5908.2|5905.2|5950.2|5947.2|5965|5962|5908.2|5905.2|0
1646704800000|2022-03-08 02:00:00|5950.3|5947.3|5921.4|5918.4|5956.4|5953.4|5919.7|5916.7|0
1646708400000|2022-03-08 03:00:00|5920.5|5917.5|5927.1|5924.1|5937.9|5934.9|5907.9|5904.9|0
1646712000000|2022-03-08 04:00:00|5927.3|5924.3|5917.9|5914.9|5928.8|5925.8|5913.2|5910.2|0
1646715600000|2022-03-08 05:00:00|5918|5915|5865.2|5862.2|5928.4|5925.4|5864.4|5861.4|0
1646719200000|2022-03-08 06:00:00|5865.4|5862.4|5857.4|5854.4|5881.9|5878.9|5815.8|5812.8|0
1646722800000|2022-03-08 07:00:00|5856.6|5853.6|5901.6|5899.6|5910.8|5908.8|5836.1|5834.1|2346
1646726400000|2022-03-08 08:00:00|5904.6|5903.6|6092.7|6091.7|6173.6|6172.6|5889.1|5888.1|20217
1646730000000|2022-03-08 09:00:00|6092|6091|6086|6085|6133.5|6132.5|6069|6068|7738
1646733600000|2022-03-08 10:00:00|6086.7|6085.7|6061.5|6060.5|6090.7|6089.7|6010.2|6009.2|8786
1646737200000|2022-03-08 11:00:00|6061.2|6060.2|6060.2|6059.2|6069|6068|6032.7|6031.7|4785
1646740800000|2022-03-08 12:00:00|6060.5|6059.5|6030.6|6029.6|6119.7|6118.7|6021.3|6020.3|6998
1646744400000|2022-03-08 13:00:00|6030.8|6029.8|6032.8|6031.8|6046.6|6045.6|5982.3|5981.3|10829
1646748000000|2022-03-08 14:00:00|6033.1|6032.1|5997.1|5996.1|6043.3|6042.3|5981.8|5980.8|9399
1646751600000|2022-03-08 15:00:00|5996.8|5995.8|5998.3|5997.3|6002.8|6001.8|5935.8|5934.8|14330
1646755200000|2022-03-08 16:00:00|5998.1|5997.1|6028.6|6026.6|6036.3|6034.3|5958.8|5956.8|32001
1646758800000|2022-03-08 17:00:00|6029.6|6027.6|6171.8|6169.8|6216.1|6214.1|6026.1|6024.1|10824
1646762400000|2022-03-08 18:00:00|6172.1|6170.1|6085.6|6083.6|6198.3|6196.3|6076.8|6074.8|4398
1646766000000|2022-03-08 19:00:00|6085.3|6083.3|6096.1|6094.1|6122.6|6120.6|6063.6|6061.6|2330
1646769600000|2022-03-08 20:00:00|6095.8|6093.8|6066.6|6064.6|6123.1|6121.1|6057.3|6055.3|1896
1646773200000|2022-03-08 21:00:00|6066.3|6064.3|6042.2|6038.2|6066.3|6064.3|6034|6030|0
1646776800000|2022-03-08 22:00:00|6042.7|6038.7|6040.6|6036.6|6043.5|6039.5|6038.2|6034.2|0
1646780400000|2022-03-08 23:00:00|6040.7|6036.7|6075.7|6071.7|6078.6|6074.6|6040.7|6036.7|0
1646784000000|2022-03-09 00:00:00|6075.5|6071.5|6090.9|6087.9|6106.1|6103.1|6074.4|6071|0
1646787600000|2022-03-09 01:00:00|6091.5|6088.5|6072.6|6069.6|6119|6116|6069.3|6066.3|0
1646791200000|2022-03-09 02:00:00|6072.3|6069.3|6065.1|6062.1|6097.6|6094.6|6059.9|6056.9|0
1646794800000|2022-03-09 03:00:00|6064.9|6061.9|6047.8|6044.8|6068.1|6065.1|6039.2|6036.2|0
1646798400000|2022-03-09 04:00:00|6047.9|6044.9|6124.5|6121.5|6150.3|6147.3|6047.9|6044.9|0
1646802000000|2022-03-09 05:00:00|6125|6122|6087|6084|6125|6122|6068.3|6065.3|0
1646805600000|2022-03-09 06:00:00|6093.4|6090.4|6111.9|6108.9|6132.4|6129.4|6075.7|6072.7|0
1646809200000|2022-03-09 07:00:00|6109.9|6106.9|6170.6|6168.6|6174.1|6172.1|6075.3|6073.3|2821
1646812800000|2022-03-09 08:00:00|6170.8|6168.8|6181.8|6180.8|6201.1|6200.1|6118.3|6117.3|16161
1646816400000|2022-03-09 09:00:00|6182.3|6181.3|6237.3|6236.3|6258.6|6257.6|6160.6|6159.6|12361
1646820000000|2022-03-09 10:00:00|6237.8|6236.8|6242.8|6241.8|6281.1|6280.1|6231.3|6230.3|9016
1646823600000|2022-03-09 11:00:00|6242.3|6241.3|6217.8|6216.8|6259.6|6258.6|6200.1|6199.1|6995
1646827200000|2022-03-09 12:00:00|6219.6|6218.6|6247|6246|6250.5|6249.5|6212.6|6211.6|5494
1646830800000|2022-03-09 13:00:00|6246.7|6245.7|6231.7|6230.7|6259|6258|6227.7|6226.7|4159
1646834400000|2022-03-09 14:00:00|6230.7|6229.7|6286.2|6285.2|6320.2|6319.2|6220.5|6219.5|13792
1646838000000|2022-03-09 15:00:00|6286|6285|6364|6363|6365.2|6364.2|6286|6285|10485
1646841600000|2022-03-09 16:00:00|6364.2|6363.2|6420.2|6418.2|6425|6423|6334.2|6333.2|26996
1646845200000|2022-03-09 17:00:00|6420.5|6418.5|6446.5|6444.5|6451.2|6449.2|6415.2|6413.2|4109
1646848800000|2022-03-09 18:00:00|6446.2|6444.2|6385.7|6383.7|6446.2|6444.2|6381.2|6379.2|2819
1646852400000|2022-03-09 19:00:00|6387.2|6385.2|6387.5|6385.5|6409|6407|6379.7|6377.7|1656
1646856000000|2022-03-09 20:00:00|6389.2|6387.2|6384.2|6382.2|6419|6417|6363|6361|2691
1646859600000|2022-03-09 21:00:00|6384.8|6380.8|6389.8|6385.8|6403.1|6399.1|6374.8|6370.8|0
1646863200000|2022-03-09 22:00:00|6390|6386|6388.7|6384.7|6391.1|6387.1|6385.9|6381.9|0
1646866800000|2022-03-09 23:00:00|6388.6|6384.6|6384.3|6380.3|6394.4|6390.4|6375.8|6371.8|0
1646870400000|2022-03-10 00:00:00|6384.8|6380.8|6362.1|6359.1|6389.2|6385.2|6356.8|6353.8|0
1646874000000|2022-03-10 01:00:00|6362.3|6359.3|6357.6|6354.6|6369.8|6366.8|6349.6|6346.6|0
1646877600000|2022-03-10 02:00:00|6357.3|6354.3|6361.5|6358.5|6370.2|6367.2|6356|6353|0
1646881200000|2022-03-10 03:00:00|6361.7|6358.7|6352.9|6349.9|6364.5|6361.5|6351.7|6348.7|0
1646884800000|2022-03-10 04:00:00|6353.4|6350.4|6356.4|6353.4|6358.1|6355.1|6340.9|6337.9|0
1646888400000|2022-03-10 05:00:00|6356.6|6353.6|6369.7|6366.7|6377.9|6374.9|6339.2|6336.2|0
1646892000000|2022-03-10 06:00:00|6370|6367|6364.3|6361.3|6382.2|6379.2|6364.3|6361.3|0
1646895600000|2022-03-10 07:00:00|6364.5|6361.5|6390|6388|6390.2|6388.2|6328.7|6326.7|1949
1646899200000|2022-03-10 08:00:00|6389.2|6388.2|6258.2|6257.2|6389.2|6388.2|6246.2|6245.2|18132
1646902800000|2022-03-10 09:00:00|6257.9|6256.9|6262.2|6261.2|6336.4|6335.4|6239.2|6238.2|11640
1646906400000|2022-03-10 10:00:00|6262.4|6261.4|6247.2|6246.2|6276.9|6275.9|6239.9|6238.9|8645
1646910000000|2022-03-10 11:00:00|6246.9|6245.9|6219.7|6218.7|6259.9|6258.9|6211.2|6210.2|6622
1646913600000|2022-03-10 12:00:00|6220.4|6219.4|6170.8|6169.8|6244.9|6243.9|6164.8|6163.8|7355
1646917200000|2022-03-10 13:00:00|6170.6|6169.6|6216.3|6215.3|6239.1|6238.1|6168.6|6167.6|8183
1646920800000|2022-03-10 14:00:00|6215.6|6214.6|6288.3|6287.3|6292.6|6291.6|6181.1|6180.1|7330
1646924400000|2022-03-10 15:00:00|6290.1|6289.1|6214.2|6213.2|6290.8|6289.8|6211|6210|6926
1646928000000|2022-03-10 16:00:00|6214|6213|6214.5|6212.5|6223.7|6221.7|6184.7|6182.7|16627
1646931600000|2022-03-10 17:00:00|6214.2|6212.2|6209.5|6207.5|6231|6229|6205.7|6203.7|1045
1646935200000|2022-03-10 18:00:00|6209.7|6207.7|6242|6240|6246|6244|6199.2|6197.2|874
1646938800000|2022-03-10 19:00:00|6241.2|6239.2|6269.7|6267.7|6277.5|6275.5|6240.7|6238.7|1101
1646942400000|2022-03-10 20:00:00|6270|6268|6245.2|6243.2|6272.5|6270.5|6218.5|6216.5|2318
1646946000000|2022-03-10 21:00:00|6238.8|6234.8|6238.1|6234.1|6247.8|6243.8|6231.3|6227.3|0
1646949600000|2022-03-10 22:00:00|6238|6234|6231.8|6227.8|6240.7|6236.7|6231.4|6227.4|0
1646953200000|2022-03-10 23:00:00|6232.3|6228.3|6250|6246|6259.4|6255.4|6230.7|6226.7|0
1646956800000|2022-03-11 00:00:00|6249.9|6245.9|6209.8|6206.8|6251.5|6248.5|6205.5|6202.5|0
1646960400000|2022-03-11 01:00:00|6210.4|6207.4|6175.7|6172.7|6211.4|6208.4|6167.2|6164.2|0
1646964000000|2022-03-11 02:00:00|6175.9|6172.9|6173.3|6170.3|6195.6|6192.6|6168.4|6165.4|0
1646967600000|2022-03-11 03:00:00|6175.8|6172.8|6166.7|6163.7|6178.8|6175.8|6142.8|6139.8|0
1646971200000|2022-03-11 04:00:00|6167.2|6164.2|6145.3|6142.3|6176.6|6173.6|6143.7|6140.7|0
1646974800000|2022-03-11 05:00:00|6145.2|6142.2|6187|6184|6196.3|6193.3|6131.4|6128.4|0
1646978400000|2022-03-11 06:00:00|6186.5|6183.5|6229.9|6226.9|6242.9|6239.9|6180.6|6177.6|0
1646982000000|2022-03-11 07:00:00|6232.3|6229.3|6233.7|6231.7|6273|6271|6215.5|6213.5|1956
1646985600000|2022-03-11 08:00:00|6233.2|6232.2|6206.3|6205.3|6257.7|6256.7|6161.7|6160.7|10864
1646989200000|2022-03-11 09:00:00|6206.5|6205.5|6243.3|6242.3|6253.5|6252.5|6205.8|6204.8|6024
1646992800000|2022-03-11 10:00:00|6244|6243|6222.5|6221.5|6272.3|6271.3|6218.5|6217.5|5107
1646996400000|2022-03-11 11:00:00|6222|6221|6350.8|6349.8|6468.3|6467.3|6222|6221|23845
1647000000000|2022-03-11 12:00:00|6351.3|6350.3|6310.4|6309.4|6376.5|6375.5|6299.9|6298.9|7638
1647003600000|2022-03-11 13:00:00|6310.2|6309.2|6354.9|6353.9|6368.7|6367.7|6307.9|6306.9|6711
1647007200000|2022-03-11 14:00:00|6355.4|6354.4|6286.4|6285.4|6360.9|6359.9|6277.4|6276.4|8767
1647010800000|2022-03-11 15:00:00|6286.2|6285.2|6292.6|6291.6|6301.1|6300.1|6267.6|6266.6|8275
1647014400000|2022-03-11 16:00:00|6292.8|6291.8|6245.3|6243.3|6295.8|6294.8|6236.3|6234.3|16152
1647018000000|2022-03-11 17:00:00|6244.6|6242.6|6264.3|6262.3|6266.3|6264.3|6232.1|6230.1|1381
1647021600000|2022-03-11 18:00:00|6264.6|6262.6|6240.1|6238.1|6282.6|6280.6|6238.8|6236.8|723
1647025200000|2022-03-11 19:00:00|6239.8|6237.8|6226.3|6224.3|6251.6|6249.6|6224.1|6222.1|1193
1647028800000|2022-03-11 20:00:00|6226.1|6224.1|6204.1|6202.1|6232.3|6230.3|6198.6|6196.6|1723
1647032400000|2022-03-11 21:00:00|6206|6202|6213.7|6209.7|6222.8|6218.8|6206|6202|0
1647208800000|2022-03-13 22:00:00|6239|6235|6255.2|6251.2|6259.8|6255.8|6236.6|6232.6|0
1647212400000|2022-03-13 23:00:00|6256|6252|6267.8|6263.8|6273.7|6269.7|6245.7|6241.7|0
1647216000000|2022-03-14 00:00:00|6267.6|6263.6|6320.6|6317.6|6348.8|6345.8|6263.1|6259.1|0
1647219600000|2022-03-14 01:00:00|6320.8|6317.8|6337.2|6334.2|6342|6339|6319.4|6316.4|0
1647223200000|2022-03-14 02:00:00|6336.9|6333.9|6291.4|6288.4|6336.9|6333.9|6275|6272|0
1647226800000|2022-03-14 03:00:00|6291.3|6288.3|6293.8|6290.8|6318.5|6315.5|6288|6285|0
1647230400000|2022-03-14 04:00:00|6294|6291|6300.5|6297.5|6304.2|6301.2|6287.2|6284.2|0
1647234000000|2022-03-14 05:00:00|6300.4|6297.4|6312.9|6309.9|6317.1|6314.1|6292.9|6289.9|0
1647237600000|2022-03-14 06:00:00|6312.8|6309.8|6336|6333|6351|6348|6282.5|6279.5|0
1647241200000|2022-03-14 07:00:00|6334|6331|6314.8|6312.8|6364.3|6362.3|6309.1|6307.1|3165
1647244800000|2022-03-14 08:00:00|6314.3|6313.3|6301.8|6300.8|6331.8|6330.8|6269.6|6268.6|16132
1647248400000|2022-03-14 09:00:00|6302.3|6301.3|6409.3|6408.3|6422.6|6421.6|6300.1|6299.1|39982
1647252000000|2022-03-14 10:00:00|6409.1|6408.1|6370.3|6369.3|6414.6|6413.6|6354.8|6353.8|7337
1647255600000|2022-03-14 11:00:00|6369.6|6368.6|6317.8|6316.8|6375.8|6374.8|6307.8|6306.8|12533
1647259200000|2022-03-14 12:00:00|6317.6|6316.6|6354.9|6353.9|6363.9|6362.9|6315.3|6314.3|9372
1647262800000|2022-03-14 13:00:00|6354.7|6353.7|6371.2|6370.2|6376.4|6375.4|6339.9|6338.9|4957
1647266400000|2022-03-14 14:00:00|6371.4|6370.4|6412.4|6411.4|6412.7|6411.7|6360.9|6359.9|18756
1647270000000|2022-03-14 15:00:00|6413.7|6412.7|6384.6|6383.6|6419.4|6418.4|6378.1|6377.1|22356
1647273600000|2022-03-14 16:00:00|6384.1|6383.1|6343.8|6341.8|6386.8|6385.8|6340.6|6338.6|36735
1647277200000|2022-03-14 17:00:00|6344.3|6342.3|6326.8|6324.8|6358.3|6356.3|6316.1|6314.1|2227
1647280800000|2022-03-14 18:00:00|6327.1|6325.1|6334.8|6332.8|6336.8|6334.8|6314.6|6312.6|921
1647284400000|2022-03-14 19:00:00|6335.6|6333.6|6345.8|6343.8|6354.3|6352.3|6322.3|6320.3|2358
1647288000000|2022-03-14 20:00:00|6345.3|6343.3|6361.8|6359.8|6365.1|6363.1|6343.1|6341.1|266
1647291600000|2022-03-14 21:00:00|6362|6358|6365.6|6361.6|6366.4|6362.4|6354.6|6350.6|0
1647295200000|2022-03-14 22:00:00|6361.4|6357.4|6371.1|6367.1|6378.5|6374.5|6351.3|6347.3|0
1647298800000|2022-03-14 23:00:00|6370.5|6366.5|6363.6|6359.6|6373.7|6369.7|6360.2|6356.2|0
1647302400000|2022-03-15 00:00:00|6363.3|6359.3|6358.9|6355.9|6382.1|6379.1|6344.3|6341.3|0
1647306000000|2022-03-15 01:00:00|6359|6356|6323.7|6320.7|6368.6|6365.6|6314.3|6311.3|0
1647309600000|2022-03-15 02:00:00|6323.2|6320.2|6365.4|6362.4|6372.7|6369.7|6319.5|6316.5|0
1647313200000|2022-03-15 03:00:00|6364.5|6361.5|6347.5|6344.5|6368.5|6365.5|6342.4|6339.4|0
1647316800000|2022-03-15 04:00:00|6347.6|6344.6|6346.8|6343.8|6351.3|6348.3|6338.6|6335.6|0
1647320400000|2022-03-15 05:00:00|6346.2|6343.2|6326.7|6323.7|6347.5|6344.5|6319.9|6316.9|0
1647324000000|2022-03-15 06:00:00|6326.5|6323.5|6326.6|6323.6|6335.5|6332.5|6314.7|6311.7|0
1647327600000|2022-03-15 07:00:00|6326.5|6323.5|6300.8|6298.8|6333.6|6329.6|6264.1|6262.1|6110
1647331200000|2022-03-15 08:00:00|6300.3|6299.3|6223.7|6222.7|6324.6|6323.6|6222|6221|33484
1647334800000|2022-03-15 09:00:00|6223|6222|6243.2|6242.2|6269|6268|6206.5|6205.5|12276
1647338400000|2022-03-15 10:00:00|6243.7|6242.7|6277.2|6276.2|6298.7|6297.7|6234.5|6233.5|20372
1647342000000|2022-03-15 11:00:00|6277|6276|6292.2|6291.2|6316.2|6315.2|6276.7|6275.7|23940
1647345600000|2022-03-15 12:00:00|6292|6291|6328.3|6327.3|6348.5|6347.5|6286.7|6285.7|11536
1647349200000|2022-03-15 13:00:00|6328.1|6327.1|6335.3|6334.3|6359.3|6358.3|6304.6|6303.6|16123
1647352800000|2022-03-15 14:00:00|6335.8|6334.8|6347.8|6346.8|6357.6|6356.6|6300.6|6299.6|11057
1647356400000|2022-03-15 15:00:00|6348.3|6347.3|6327.3|6326.3|6385.1|6384.1|6307.1|6306.1|10598
1647360000000|2022-03-15 16:00:00|6327.1|6326.1|6358.1|6356.1|6377.1|6375.1|6310.1|6309.1|31628
1647363600000|2022-03-15 17:00:00|6357.8|6355.8|6356.3|6354.3|6365.1|6363.1|6331.1|6329.1|1604
1647367200000|2022-03-15 18:00:00|6355.3|6353.3|6375.8|6373.8|6378.6|6376.6|6320.6|6318.6|1604
1647370800000|2022-03-15 19:00:00|6375.1|6373.1|6390.8|6388.8|6403.8|6401.8|6363.1|6361.1|2871
1647374400000|2022-03-15 20:00:00|6389.8|6387.8|6381.6|6379.6|6395.6|6393.6|6377.1|6375.1|409
1647378000000|2022-03-15 21:00:00|6382.9|6378.9|6383.9|6379.9|6384.9|6380.9|6381.7|6377.7|0
1647381600000|2022-03-15 22:00:00|6384|6380|6378.8|6374.8|6388|6384|6374.6|6370.6|0
1647385200000|2022-03-15 23:00:00|6379.2|6375.2|6380|6376|6401.4|6397.4|6374.4|6370.4|0
1647388800000|2022-03-16 00:00:00|6379.5|6375.5|6371.4|6368.4|6384.1|6381.1|6357.8|6354.8|0
1647392400000|2022-03-16 01:00:00|6371.5|6368.5|6392.1|6389.1|6392.1|6389.1|6368.8|6365.8|0
1647396000000|2022-03-16 02:00:00|6392.3|6389.3|6377.3|6374.3|6404.8|6401.8|6376.9|6373.9|0
1647399600000|2022-03-16 03:00:00|6377.2|6374.2|6382.1|6379.1|6386.7|6383.7|6364.2|6361.2|0
1647403200000|2022-03-16 04:00:00|6382.3|6379.3|6394.2|6391.2|6398.4|6395.4|6380.4|6377.4|0
1647406800000|2022-03-16 05:00:00|6394.4|6391.4|6439.6|6436.6|6449.8|6446.8|6394.4|6391.4|0
1647410400000|2022-03-16 06:00:00|6439.2|6436.2|6479.6|6476.6|6485.7|6482.7|6434.9|6431.9|0
1647414000000|2022-03-16 07:00:00|6479.5|6476.5|6497.3|6495.3|6511.6|6509.6|6461.3|6459.3|5494
1647417600000|2022-03-16 08:00:00|6496.8|6495.8|6514|6513|6530.1|6529.1|6472.8|6471.8|26311
1647421200000|2022-03-16 09:00:00|6513.7|6512.7|6502.5|6501.5|6536.2|6535.2|6494.5|6493.5|9408
1647424800000|2022-03-16 10:00:00|6502.7|6501.7|6575.7|6574.7|6579.7|6578.7|6499.2|6498.2|18985
1647428400000|2022-03-16 11:00:00|6575|6574|6594|6593|6594|6593|6563.2|6562.2|10574
1647432000000|2022-03-16 12:00:00|6594.2|6593.2|6555.2|6554.2|6595.5|6594.5|6548.2|6547.2|4910
1647435600000|2022-03-16 13:00:00|6555.5|6554.5|6560.5|6559.5|6567.2|6566.2|6538.7|6537.7|9586
1647439200000|2022-03-16 14:00:00|6561.5|6560.5|6626|6625|6682|6681|6549|6548|28230
1647442800000|2022-03-16 15:00:00|6625.5|6624.5|6590.7|6589.7|6632.7|6631.7|6576.7|6575.7|22856
1647446400000|2022-03-16 16:00:00|6589.7|6588.7|6567.5|6565.5|6615.5|6613.5|6554.5|6552.5|24826
1647450000000|2022-03-16 17:00:00|6567.2|6565.2|6566.7|6564.7|6574.5|6572.5|6535.5|6533.5|2544
1647453600000|2022-03-16 18:00:00|6565.5|6563.5|6572.7|6570.7|6589.2|6587.2|6507|6505|8070
1647457200000|2022-03-16 19:00:00|6571.5|6569.5|6628.7|6626.7|6629.2|6627.2|6554.7|6552.7|1690
1647460800000|2022-03-16 20:00:00|6629.7|6627.7|6620|6618|6631.7|6629.7|6612.2|6610.2|629
1647464400000|2022-03-16 21:00:00|6618.1|6614.1|6615.3|6611.3|6618.8|6614.8|6610|6606|0
1647468000000|2022-03-16 22:00:00|6615.2|6611.2|6598.9|6594.9|6617.4|6613.4|6586.6|6582.6|0
1647471600000|2022-03-16 23:00:00|6599|6595|6607.3|6603.3|6609.9|6605.9|6588.6|6584.6|0
1647475200000|2022-03-17 00:00:00|6606.5|6602.5|6622|6619|6625.9|6622.9|6596.4|6592.4|0
1647478800000|2022-03-17 01:00:00|6622.2|6619.2|6593.7|6590.7|6624.5|6621.5|6580.2|6577.2|0
1647482400000|2022-03-17 02:00:00|6593.9|6590.9|6605.1|6602.1|6617.3|6614.3|6590.8|6587.8|0
1647486000000|2022-03-17 03:00:00|6604.8|6601.8|6597.3|6594.3|6609.5|6606.5|6589.2|6586.2|0
1647489600000|2022-03-17 04:00:00|6597.1|6594.1|6603.4|6600.4|6605.9|6602.9|6588.7|6585.7|0
1647493200000|2022-03-17 05:00:00|6603.9|6600.9|6601.3|6598.3|6620.4|6617.4|6596.6|6593.6|0
1647496800000|2022-03-17 06:00:00|6601.1|6598.1|6626.7|6623.7|6631.6|6628.6|6595.2|6592.2|0
1647500400000|2022-03-17 07:00:00|6626.3|6623.3|6627|6625|6636.7|6634.7|6586.5|6584.5|1513
1647504000000|2022-03-17 08:00:00|6626.5|6625.5|6606.5|6605.5|6637.2|6636.2|6602.8|6601.8|6625
1647507600000|2022-03-17 09:00:00|6607.3|6606.3|6598|6597|6612.5|6611.5|6572.3|6571.3|6081
1647511200000|2022-03-17 10:00:00|6598.3|6597.3|6614.8|6613.8|6615|6614|6530.5|6529.5|7642
1647514800000|2022-03-17 11:00:00|6615|6614|6583.8|6582.8|6615|6614|6582.5|6581.5|5497
1647518400000|2022-03-17 12:00:00|6583.5|6582.5|6575|6574|6595.5|6594.5|6561.3|6560.3|3303
1647522000000|2022-03-17 13:00:00|6575.2|6574.2|6586.5|6585.5|6588|6587|6549.2|6548.2|5799
1647525600000|2022-03-17 14:00:00|6586.2|6585.2|6557|6556|6600.7|6599.7|6541.5|6540.5|6457
1647529200000|2022-03-17 15:00:00|6556.7|6555.7|6571.6|6570.6|6580.9|6579.9|6548.4|6547.4|10349
1647532800000|2022-03-17 16:00:00|6572.9|6571.9|6614.8|6612.8|6630.6|6628.6|6571.6|6570.6|10012
1647536400000|2022-03-17 17:00:00|6615.1|6613.1|6634.8|6632.8|6640.8|6638.8|6599.3|6597.3|1097
1647540000000|2022-03-17 18:00:00|6634.6|6632.6|6622.8|6620.8|6635.3|6633.3|6610.1|6608.1|937
1647543600000|2022-03-17 19:00:00|6622.3|6620.3|6630.3|6628.3|6633.1|6631.1|6601.3|6599.3|949
1647547200000|2022-03-17 20:00:00|6629.3|6627.3|6599.6|6597.6|6632.6|6630.6|6594.1|6592.1|301
1647550800000|2022-03-17 21:00:00|6601.6|6595.9|6603.8|6599.8|6604|6600|6599.9|6595.9|0
1647554400000|2022-03-17 22:00:00|6603.9|6599.9|6589.9|6585.9|6613|6609|6584.3|6580.3|0
1647558000000|2022-03-17 23:00:00|6590.4|6586.4|6591|6587|6597|6593|6585.5|6581.5|0
1647561600000|2022-03-18 00:00:00|6592|6588|6573.6|6570.6|6608.7|6604.7|6571.8|6568.8|0
1647565200000|2022-03-18 01:00:00|6573.7|6570.7|6577.6|6574.6|6587.1|6584.1|6564.6|6561.6|0
1647568800000|2022-03-18 02:00:00|6577.8|6574.8|6565.8|6562.8|6580.2|6577.2|6557.6|6554.6|0
1647572400000|2022-03-18 03:00:00|6565.9|6562.9|6572|6569|6572.9|6569.9|6559.7|6556.7|0
1647576000000|2022-03-18 04:00:00|6571.9|6568.9|6575.6|6572.6|6585.6|6582.6|6571.7|6568.7|0
1647579600000|2022-03-18 05:00:00|6575.2|6572.2|6607.8|6604.8|6610.8|6607.8|6567.1|6564.1|0
1647583200000|2022-03-18 06:00:00|6607.6|6604.6|6606.7|6603.7|6626.8|6623.8|6597.7|6594.7|0
1647586800000|2022-03-18 07:00:00|6607.1|6604.1|6610.3|6608.3|6618.6|6616.6|6592.6|6590.6|1651
1647590400000|2022-03-18 08:00:00|6609.8|6608.8|6576.9|6575.9|6623.6|6622.6|6556.4|6555.4|8617
1647594000000|2022-03-18 09:00:00|6576.7|6575.7|6565.7|6564.7|6582.9|6581.9|6554.9|6553.9|4531
1647597600000|2022-03-18 10:00:00|6565.9|6564.9|6539.7|6538.7|6583.7|6582.7|6529.4|6528.4|6947
1647601200000|2022-03-18 11:00:00|6539.9|6538.9|6511.4|6510.4|6546.4|6545.4|6497.4|6496.4|5114
1647604800000|2022-03-18 12:00:00|6512.2|6511.2|6541.9|6540.9|6557.9|6556.9|6511.2|6510.2|5972
1647608400000|2022-03-18 13:00:00|6541.7|6540.7|6572.2|6571.2|6573.4|6572.4|6529.4|6528.4|4296
1647612000000|2022-03-18 14:00:00|6573.4|6572.4|6602.7|6601.7|6602.7|6601.7|6558.9|6557.9|12489
1647615600000|2022-03-18 15:00:00|6602.4|6601.4|6611|6610|6618.8|6617.8|6586.4|6585.4|14365
1647619200000|2022-03-18 16:00:00|6611.5|6610.5|6627.9|6625.9|6645.2|6643.2|6601|6600|14855
1647622800000|2022-03-18 17:00:00|6628.2|6626.2|6643.9|6641.9|6648.2|6646.2|6622.2|6620.2|3022
1647626400000|2022-03-18 18:00:00|6643.7|6641.7|6640.7|6638.7|6648.9|6646.9|6629.9|6627.9|1253
1647630000000|2022-03-18 19:00:00|6640.4|6638.4|6650.9|6648.9|6662.4|6660.4|6634.4|6632.4|1454
1647633600000|2022-03-18 20:00:00|6651.7|6649.7|6645.2|6643.2|6657.4|6655.4|6640.9|6638.9|539
1647813600000|2022-03-20 22:00:00|6628.8|6624.8|6626.3|6622.3|6641.1|6637.1|6622|6618|0
1647817200000|2022-03-20 23:00:00|6625.2|6621.2|6619.3|6615.3|6628.4|6624.4|6617.6|6613.6|0
1647820800000|2022-03-21 00:00:00|6619.5|6615.5|6597.1|6594.1|6621.5|6617.5|6586.8|6583.8|0
1647824400000|2022-03-21 01:00:00|6597.4|6594.4|6577.4|6574.4|6609.8|6606.8|6576.6|6573.6|0
1647828000000|2022-03-21 02:00:00|6577.1|6574.1|6577.5|6574.5|6589.2|6586.2|6574|6571|0
1647831600000|2022-03-21 03:00:00|6577.6|6574.6|6579.8|6576.8|6586.4|6583.4|6577.6|6574.6|0
1647835200000|2022-03-21 04:00:00|6580.5|6577.5|6569.5|6566.5|6584.2|6581.2|6566.9|6563.9|0
1647838800000|2022-03-21 05:00:00|6571.2|6568.2|6576.4|6573.4|6578|6575|6563.7|6560.7|0
1647842400000|2022-03-21 06:00:00|6577|6574|6600|6597|6602.5|6599.5|6575.9|6572.9|0
1647846000000|2022-03-21 07:00:00|6604.2|6601.2|6600.7|6598.7|6608.2|6606.2|6584.9|6582.9|1363
1647849600000|2022-03-21 08:00:00|6600.2|6599.2|6624.6|6623.6|6644.3|6643.3|6597.9|6596.9|6525
1647853200000|2022-03-21 09:00:00|6624.8|6623.8|6622.3|6621.3|6640.3|6639.3|6597.8|6596.8|5357
1647856800000|2022-03-21 10:00:00|6622.6|6621.6|6616.3|6615.3|6632.3|6631.3|6608.3|6607.3|2224
1647860400000|2022-03-21 11:00:00|6616.6|6615.6|6614.3|6613.3|6628.8|6627.8|6609.6|6608.6|2273
1647864000000|2022-03-21 12:00:00|6614.1|6613.1|6608.7|6607.7|6615.3|6614.3|6600.1|6599.1|1977
1647867600000|2022-03-21 13:00:00|6609|6608|6597.5|6596.5|6619.2|6618.2|6593|6592|9316
1647871200000|2022-03-21 14:00:00|6598|6597|6603.7|6602.7|6605|6604|6572.7|6571.7|5133
1647874800000|2022-03-21 15:00:00|6604.7|6603.7|6595.4|6594.4|6610.2|6609.2|6585.9|6584.9|3859
1647878400000|2022-03-21 16:00:00|6595.9|6594.9|6548.5|6546.5|6595.9|6594.9|6543.2|6541.2|15005
1647882000000|2022-03-21 17:00:00|6549|6547|6541|6539|6549.5|6547.5|6522.7|6520.7|1865
1647885600000|2022-03-21 18:00:00|6540.5|6538.5|6541.5|6539.5|6562.5|6560.5|6534|6532|1034
1647889200000|2022-03-21 19:00:00|6541.7|6539.7|6565.7|6563.7|6567.2|6565.2|6540.5|6538.5|1073
1647892800000|2022-03-21 20:00:00|6564.5|6562.5|6564.2|6562.2|6568.5|6566.5|6561.2|6559.2|397
1647896400000|2022-03-21 21:00:00|6572.2|6570.2|6561|6557|6572.2|6570.2|6559|6555|0
1647900000000|2022-03-21 22:00:00|6560.9|6556.9|6549|6545|6560.9|6556.9|6547.8|6543.8|0
1647903600000|2022-03-21 23:00:00|6548.8|6544.8|6533.8|6529.8|6550.2|6546.2|6533.8|6529.8|0
1647907200000|2022-03-22 00:00:00|6532.8|6528.8|6538.7|6535.7|6549|6546|6528.3|6524.3|0
1647910800000|2022-03-22 01:00:00|6539.1|6536.1|6555.3|6552.3|6561.3|6558.3|6531|6528|0
1647914400000|2022-03-22 02:00:00|6555.6|6552.6|6569.5|6566.5|6579.7|6576.7|6551.1|6548.1|0
1647918000000|2022-03-22 03:00:00|6569.1|6566.1|6560.1|6557.1|6572|6569|6560.1|6557.1|0
1647921600000|2022-03-22 04:00:00|6559.8|6556.8|6555.3|6552.3|6561.9|6558.9|6548.4|6545.4|0
1647925200000|2022-03-22 05:00:00|6555.9|6552.9|6559.1|6556.1|6560.9|6557.9|6544|6541|0
1647928800000|2022-03-22 06:00:00|6558.8|6555.8|6554.5|6551.5|6569.4|6566.4|6554.5|6551.5|0
1647932400000|2022-03-22 07:00:00|6555.3|6552.3|6584|6582|6587.5|6585.5|6548.2|6546.2|1300
1647936000000|2022-03-22 08:00:00|6583.5|6582.5|6615.5|6614.5|6639.7|6638.7|6578|6577|8617
1647939600000|2022-03-22 09:00:00|6615.7|6614.7|6635.7|6634.7|6640.7|6639.7|6615.5|6614.5|3176
1647943200000|2022-03-22 10:00:00|6635.5|6634.5|6627|6626|6636|6635|6615|6614|2532
1647946800000|2022-03-22 11:00:00|6626.7|6625.7|6620.7|6619.7|6633|6632|6609.7|6608.7|2216
1647950400000|2022-03-22 12:00:00|6620.5|6619.5|6628.5|6627.5|6628.7|6627.7|6607|6606|3048
1647954000000|2022-03-22 13:00:00|6628.7|6627.7|6649.7|6648.7|6655.2|6654.2|6628|6627|4412
1647957600000|2022-03-22 14:00:00|6650|6649|6657.5|6656.5|6668.2|6667.2|6649|6648|4498
1647961200000|2022-03-22 15:00:00|6658.5|6657.5|6653.5|6652.5|6663.5|6662.5|6638|6637|4354
1647964800000|2022-03-22 16:00:00|6653.7|6652.7|6664.7|6662.7|6669|6667|6633|6632|14747
1647968400000|2022-03-22 17:00:00|6664.5|6662.5|6662.5|6660.5|6680.5|6678.5|6657.7|6655.7|2607
1647972000000|2022-03-22 18:00:00|6663.2|6661.2|6662|6660|6668|6666|6647.5|6645.5|800
1647975600000|2022-03-22 19:00:00|6662.5|6660.5|6668.5|6666.5|6681.2|6679.2|6660|6658|1092
1647979200000|2022-03-22 20:00:00|6668.7|6666.7|6670|6668|6675.7|6673.7|6667|6665|203
1647982800000|2022-03-22 21:00:00|6670.7|6666.7|6668.2|6664.2|6670.7|6666.7|6666.7|6662.7|0
1647986400000|2022-03-22 22:00:00|6667.8|6663.8|6680.8|6676.8|6688.2|6684.2|6657.4|6653.4|0
1647990000000|2022-03-22 23:00:00|6681.1|6677.1|6682.5|6678.5|6684.1|6680.1|6676.7|6672.7|0
1647993600000|2022-03-23 00:00:00|6681.3|6677.3|6676|6673|6689.1|6685.1|6665.8|6662.8|0
1647997200000|2022-03-23 01:00:00|6675|6672|6691|6688|6691|6688|6673.5|6670.5|0
1648000800000|2022-03-23 02:00:00|6690.7|6687.7|6702.1|6699.1|6703.9|6700.9|6682.4|6679.4|0
1648004400000|2022-03-23 03:00:00|6702.2|6699.2|6692.6|6689.6|6703.9|6700.9|6692.6|6689.6|0
1648008000000|2022-03-23 04:00:00|6692.3|6689.3|6696|6693|6696|6693|6687.4|6684.4|0
1648011600000|2022-03-23 05:00:00|6696.1|6693.1|6702.1|6699.1|6703.8|6700.8|6694.2|6691.2|0
1648015200000|2022-03-23 06:00:00|6702.7|6699.7|6698|6695|6704|6701|6689.7|6686.7|0
1648018800000|2022-03-23 07:00:00|6698.5|6694.5|6666.7|6664.7|6700.2|6696.2|6661|6659|1341
1648022400000|2022-03-23 08:00:00|6666.2|6665.2|6674.3|6673.3|6685.8|6684.8|6650.7|6649.7|6202
1648026000000|2022-03-23 09:00:00|6674.8|6673.8|6641.8|6640.8|6679.8|6678.8|6630.8|6629.8|3394
1648029600000|2022-03-23 10:00:00|6642.1|6641.1|6647.3|6646.3|6648.3|6647.3|6631.3|6630.3|2621
1648033200000|2022-03-23 11:00:00|6647.6|6646.6|6619.3|6618.3|6648.1|6647.1|6602.6|6601.6|2965
1648036800000|2022-03-23 12:00:00|6619.1|6618.1|6596.9|6595.9|6623.6|6622.6|6594.9|6593.9|2435
1648040400000|2022-03-23 13:00:00|6597.2|6596.2|6570.7|6569.7|6597.4|6596.4|6559.7|6558.7|5149
1648044000000|2022-03-23 14:00:00|6570.4|6569.4|6587.2|6586.2|6610.9|6609.9|6565.2|6564.2|4573
1648047600000|2022-03-23 15:00:00|6587.4|6586.4|6571.6|6570.6|6589.3|6588.3|6567.3|6566.3|4009
1648051200000|2022-03-23 16:00:00|6571.8|6570.8|6569.8|6567.8|6584.3|6583.3|6566.3|6564.3|8669
1648054800000|2022-03-23 17:00:00|6570.1|6568.1|6555.6|6553.6|6573.6|6571.6|6548.3|6546.3|1136
1648058400000|2022-03-23 18:00:00|6555.8|6553.8|6557.8|6555.8|6569.1|6567.1|6547.3|6545.3|622
1648062000000|2022-03-23 19:00:00|6558.1|6556.1|6548.1|6546.1|6566.8|6564.8|6543.6|6541.6|750
1648065600000|2022-03-23 20:00:00|6548.6|6546.6|6553.8|6551.8|6557.1|6555.1|6545.3|6543.3|387
1648069200000|2022-03-23 21:00:00|6547.8|6545.8|6553.1|6549.1|6553.8|6549.8|6547.8|6545.8|0
1648072800000|2022-03-23 22:00:00|6555.8|6551.8|6559.2|6555.2|6561.9|6557.9|6550.4|6546.4|0
1648076400000|2022-03-23 23:00:00|6558.9|6554.9|6562.6|6558.6|6566.6|6562.6|6557|6553|0
1648080000000|2022-03-24 00:00:00|6563.1|6559.1|6562|6559|6579.2|6576.2|6551.5|6548.5|0
1648083600000|2022-03-24 01:00:00|6562.3|6559.3|6564.6|6561.6|6573.1|6570.1|6549.2|6546.2|0
1648087200000|2022-03-24 02:00:00|6571.9|6568.9|6576.7|6573.7|6578.4|6575.4|6561.1|6558.1|0
1648090800000|2022-03-24 03:00:00|6576|6573|6586.6|6583.6|6587.5|6584.5|6571.5|6568.5|0
1648094400000|2022-03-24 04:00:00|6586.7|6583.7|6584.6|6581.6|6597.1|6594.1|6584.6|6581.6|0
1648098000000|2022-03-24 05:00:00|6585.3|6582.3|6602|6599|6604.2|6601.2|6584.8|6581.8|0
1648101600000|2022-03-24 06:00:00|6602.6|6599.6|6585.6|6582.6|6606.1|6603.1|6583.9|6580.9|0
1648105200000|2022-03-24 07:00:00|6585.5|6582.5|6593.6|6591.6|6609.8|6607.8|6583.8|6581.7|1151
1648108800000|2022-03-24 08:00:00|6593.1|6592.1|6610.3|6609.3|6638.1|6637.1|6586.1|6585.1|7966
1648112400000|2022-03-24 09:00:00|6610.6|6609.6|6588.3|6587.3|6622.3|6621.3|6587.8|6586.8|2643
1648116000000|2022-03-24 10:00:00|6588.1|6587.1|6565.3|6564.3|6588.1|6587.1|6554.8|6553.8|3334
1648119600000|2022-03-24 11:00:00|6565.1|6564.1|6584.8|6583.8|6592.3|6591.3|6543.3|6542.3|4574
1648123200000|2022-03-24 12:00:00|6584.1|6583.1|6584.5|6583.5|6590|6589|6569.3|6568.3|2044
1648126800000|2022-03-24 13:00:00|6584.3|6583.3|6555.3|6554.3|6585.5|6584.5|6554.8|6553.8|3978
1648130400000|2022-03-24 14:00:00|6555|6554|6549.3|6548.3|6571.5|6570.5|6541|6540|5005
1648134000000|2022-03-24 15:00:00|6548|6547|6566.9|6565.9|6602.9|6601.9|6546.3|6545.3|6359
1648137600000|2022-03-24 16:00:00|6566.6|6565.6|6571.9|6569.9|6573.4|6572.4|6547.6|6546.6|8510
1648141200000|2022-03-24 17:00:00|6572.4|6570.4|6576.1|6574.1|6580.1|6578.1|6565.1|6563.1|882
1648144800000|2022-03-24 18:00:00|6575.9|6573.9|6565.6|6563.6|6582.9|6580.9|6563.1|6561.1|651
1648148400000|2022-03-24 19:00:00|6565.4|6563.4|6588.6|6586.6|6589.9|6587.9|6560.9|6558.9|1231
1648152000000|2022-03-24 20:00:00|6589.1|6587.1|6584.6|6582.6|6591.1|6589.1|6579.4|6577.4|228
1648155600000|2022-03-24 21:00:00|6583.9|6579.9|6582.8|6578.8|6585.9|6581.9|6582.2|6578.2|0
1648159200000|2022-03-24 22:00:00|6583.4|6579.4|6578.4|6574.4|6586.8|6582.8|6576.2|6572.2|0
1648162800000|2022-03-24 23:00:00|6577.9|6573.9|6578.4|6574.4|6584.3|6580.3|6574.4|6570.4|0
1648166400000|2022-03-25 00:00:00|6579.4|6575.4|6570.7|6567.7|6580.8|6577.8|6555.5|6552.5|0
1648170000000|2022-03-25 01:00:00|6570.3|6567.3|6593.3|6590.3|6605.4|6602.4|6565.9|6562.9|0
1648173600000|2022-03-25 02:00:00|6592.7|6589.7|6579.9|6576.9|6593.3|6590.3|6574.7|6571.7|0
1648177200000|2022-03-25 03:00:00|6579.2|6576.2|6571.6|6568.6|6585|6582|6565.5|6562.5|0
1648180800000|2022-03-25 04:00:00|6571.5|6568.5|6595.7|6592.7|6600.8|6597.8|6569.9|6566.9|0
1648184400000|2022-03-25 05:00:00|6595.6|6592.6|6570.5|6567.5|6595.6|6592.6|6569.3|6566.3|0
1648188000000|2022-03-25 06:00:00|6571.2|6568.2|6584.8|6581.8|6586.6|6583.6|6568.8|6565.8|0
1648191600000|2022-03-25 07:00:00|6584.9|6581.9|6569.4|6567.4|6587.1|6585.1|6560.4|6558.4|1447
1648195200000|2022-03-25 08:00:00|6568.9|6567.9|6566.9|6565.9|6580.9|6579.9|6544.6|6543.6|5265
1648198800000|2022-03-25 09:00:00|6567.1|6566.1|6575.1|6574.1|6582.6|6581.6|6538.4|6537.4|3951
1648202400000|2022-03-25 10:00:00|6575.4|6574.4|6595.6|6594.6|6597.6|6596.6|6564.1|6563.1|2610
1648206000000|2022-03-25 11:00:00|6595.4|6594.4|6612.4|6611.4|6614.4|6613.4|6592.1|6591.1|2814
1648209600000|2022-03-25 12:00:00|6613.1|6612.1|6606.3|6605.3|6616.9|6615.9|6601.8|6600.8|1875
1648213200000|2022-03-25 13:00:00|6606.6|6605.6|6578.3|6577.3|6608.1|6607.1|6576.6|6575.6|7244
1648216800000|2022-03-25 14:00:00|6578.6|6577.6|6607.3|6606.3|6614.6|6613.6|6574.8|6573.8|2931
1648220400000|2022-03-25 15:00:00|6608.6|6607.6|6545.4|6544.4|6608.8|6607.8|6538.9|6537.9|5482
1648224000000|2022-03-25 16:00:00|6545.7|6544.7|6553.9|6551.9|6564.2|6562.9|6537.2|6535.2|6288
1648227600000|2022-03-25 17:00:00|6553.7|6551.7|6588.9|6586.9|6590.2|6588.2|6551.4|6549.4|994
1648231200000|2022-03-25 18:00:00|6589.2|6587.2|6592.2|6590.2|6595.2|6593.2|6584.4|6582.4|409
1648234800000|2022-03-25 19:00:00|6591.9|6589.9|6597.4|6595.4|6599.7|6597.7|6574.2|6572.2|612
1648238400000|2022-03-25 20:00:00|6597.7|6595.7|6595.9|6593.9|6600.4|6598.4|6593.9|6591.9|239
1648242000000|2022-03-25 21:00:00|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|0
1648418400000|2022-03-27 22:00:00|6595.9|6591.9|6581.7|6577.7|6604.9|6600.9|6578.6|6574.6|0
1648422000000|2022-03-27 23:00:00|6581.8|6577.8|6576.4|6573.4|6589.1|6586.1|6576.4|6573.4|0
1648425600000|2022-03-28 00:00:00|6575.8|6572.8|6567|6564|6580.9|6577.9|6564.6|6561.6|0
1648429200000|2022-03-28 01:00:00|6566.3|6563.3|6575.5|6572.5|6577.1|6574.1|6560.2|6557.2|0
1648432800000|2022-03-28 02:00:00|6576.1|6573.1|6587.2|6584.2|6589.5|6586.5|6574.1|6571.1|0
1648436400000|2022-03-28 03:00:00|6587.6|6584.6|6585.2|6582.2|6592.3|6589.3|6580.9|6577.9|0
1648440000000|2022-03-28 04:00:00|6584.5|6581.5|6572.6|6569.6|6585.2|6582.2|6572.6|6569.6|0
1648443600000|2022-03-28 05:00:00|6572.3|6569.3|6561.9|6558.9|6575.9|6572.9|6560.2|6557.2|0
1648447200000|2022-03-28 06:00:00|6562|6559|6571.4|6569.4|6582.2|6580.2|6557.7|6555.7|1698
1648450800000|2022-03-28 07:00:00|6570.9|6569.9|6618.8|6617.8|6630.4|6629.4|6570.4|6569.4|6368
1648454400000|2022-03-28 08:00:00|6618.6|6617.6|6641.3|6640.3|6642.3|6641.3|6603.8|6602.8|3201
1648458000000|2022-03-28 09:00:00|6640.8|6639.8|6648.3|6647.3|6656.6|6655.6|6627.8|6626.8|4016
1648461600000|2022-03-28 10:00:00|6648.6|6647.6|6659.6|6658.6|6660.1|6659.1|6643.8|6642.8|6279
1648465200000|2022-03-28 11:00:00|6660.3|6659.3|6680.2|6679.2|6685|6684|6659.8|6658.8|2356
1648468800000|2022-03-28 12:00:00|6680|6679|6644|6643|6681|6680|6634|6633|2703
1648472400000|2022-03-28 13:00:00|6643.7|6642.7|6634.7|6633.7|6655.5|6654.5|6630|6629|3537
1648476000000|2022-03-28 14:00:00|6635.2|6634.2|6625.6|6624.6|6635.7|6634.7|6601.1|6600.1|6307
1648479600000|2022-03-28 15:00:00|6625.8|6624.8|6580.3|6578.3|6627.6|6626.6|6580.3|6578.3|11721
1648483200000|2022-03-28 16:00:00|6580.1|6578.1|6601.8|6599.8|6603.6|6601.6|6576.8|6574.8|1437
1648486800000|2022-03-28 17:00:00|6601.6|6599.6|6599.6|6597.6|6613.1|6611.1|6594.6|6592.6|867
1648490400000|2022-03-28 18:00:00|6599.8|6597.8|6640.3|6638.3|6640.6|6638.6|6599.6|6597.6|1374
1648494000000|2022-03-28 19:00:00|6640.6|6638.6|6643.8|6641.8|6653.1|6651.1|6630.3|6628.3|1506
1648497600000|2022-03-28 20:00:00|6645.7|6641.7|6650.4|6646.4|6656.7|6652.7|6645.7|6641.7|0
1648501200000|2022-03-28 21:00:00|6650.6|6646.6|6649.6|6645.6|6650.6|6646.6|6648.1|6644.1|0
1648504800000|2022-03-28 22:00:00|6649.2|6645.2|6647|6643|6649.7|6645.7|6641.2|6637.2|0
1648508400000|2022-03-28 23:00:00|6647.2|6643.2|6644.6|6641.6|6652.6|6649.6|6643.6|6640.6|0
1648512000000|2022-03-29 00:00:00|6645.1|6642.1|6649.8|6646.8|6657.4|6654.4|6640|6637|0
1648515600000|2022-03-29 01:00:00|6650.4|6647.4|6664.4|6661.4|6668|6665|6649.8|6646.8|0
1648519200000|2022-03-29 02:00:00|6664.5|6661.5|6651.8|6648.8|6664.5|6661.5|6650.1|6647.1|0
1648522800000|2022-03-29 03:00:00|6651.1|6648.1|6653.1|6650.1|6660.2|6657.2|6650.1|6647.1|0
1648526400000|2022-03-29 04:00:00|6653.8|6650.8|6657.7|6654.7|6658.3|6655.3|6653.1|6650.1|0
1648530000000|2022-03-29 05:00:00|6657.1|6654.1|6674.6|6671.6|6678|6675|6653|6650|0
1648533600000|2022-03-29 06:00:00|6674.7|6671.7|6670.3|6668.3|6675.2|6671.8|6648.8|6646.8|1393
1648537200000|2022-03-29 07:00:00|6669.8|6668.8|6684.1|6683.1|6720.3|6719.3|6658.8|6657.8|9632
1648540800000|2022-03-29 08:00:00|6683.9|6682.9|6694.6|6693.6|6707.9|6706.9|6679.6|6678.6|3048
1648544400000|2022-03-29 09:00:00|6694.9|6693.9|6743.1|6742.1|6757.1|6756.1|6691.9|6690.9|7426
1648548000000|2022-03-29 10:00:00|6742.9|6741.9|6759.9|6758.9|6769.6|6768.6|6731.4|6730.4|3866
1648551600000|2022-03-29 11:00:00|6759.6|6758.6|6784.8|6783.8|6797.8|6796.8|6733.1|6732.1|8657
1648555200000|2022-03-29 12:00:00|6783.3|6782.3|6819.3|6818.3|6823.8|6822.8|6782|6781|7796
1648558800000|2022-03-29 13:00:00|6819|6818|6800.3|6799.3|6832|6831|6787.5|6786.5|8250
1648562400000|2022-03-29 14:00:00|6800.5|6799.5|6771.3|6770.3|6807.5|6806.5|6753.8|6752.8|8878
1648566000000|2022-03-29 15:00:00|6771.5|6770.5|6776.8|6774.8|6797.5|6795.5|6761|6760|12998
1648569600000|2022-03-29 16:00:00|6777.5|6775.5|6760.8|6758.8|6777.8|6775.8|6744.5|6742.5|2284
1648573200000|2022-03-29 17:00:00|6760.5|6758.5|6776.3|6774.3|6776.5|6774.5|6753.5|6751.5|794
1648576800000|2022-03-29 18:00:00|6776.5|6774.5|6790.5|6788.5|6795.8|6793.8|6772.8|6770.8|1135
1648580400000|2022-03-29 19:00:00|6791|6789|6817.3|6815.3|6817.3|6815.3|6788.8|6786.8|1726
1648584000000|2022-03-29 20:00:00|6817|6815|6808.2|6804.2|6822.2|6818.2|6805.5|6801.5|0
1648587600000|2022-03-29 21:00:00|6807.7|6803.7|6806.3|6802.3|6807.9|6803.9|6803.6|6799.6|0
1648591200000|2022-03-29 22:00:00|6807.3|6803.3|6805.3|6801.3|6810.1|6806.1|6797.4|6793.4|0
1648594800000|2022-03-29 23:00:00|6804.6|6800.6|6809.1|6806.1|6809.6|6806.6|6803.1|6800.1|0
1648598400000|2022-03-30 00:00:00|6808.6|6805.6|6788.3|6785.3|6808.6|6805.6|6784|6781|0
1648602000000|2022-03-30 01:00:00|6788.6|6785.6|6792.8|6789.8|6803.8|6800.8|6785|6782|0
1648605600000|2022-03-30 02:00:00|6792.2|6789.2|6774.5|6771.5|6792.2|6789.2|6774.4|6771.4|0
1648609200000|2022-03-30 03:00:00|6775.1|6772.1|6775.6|6772.6|6780.6|6777.6|6773.7|6770.7|0
1648612800000|2022-03-30 04:00:00|6776.3|6773.3|6759.7|6756.7|6779.2|6776.2|6753.8|6750.8|0
1648616400000|2022-03-30 05:00:00|6760.3|6757.3|6788|6785|6788|6785|6759.6|6756.6|0
1648620000000|2022-03-30 06:00:00|6788.1|6785.1|6778.5|6776.5|6789.8|6787.8|6759.5|6757.5|1343
1648623600000|2022-03-30 07:00:00|6778|6777|6745.4|6744.4|6781.3|6780.3|6721.5|6720.5|7199
1648627200000|2022-03-30 08:00:00|6744.9|6743.9|6722.9|6721.9|6745.2|6744.2|6705.9|6704.9|4002
1648630800000|2022-03-30 09:00:00|6723.2|6722.2|6738.4|6737.4|6741.7|6740.7|6720.9|6719.9|2151
1648634400000|2022-03-30 10:00:00|6738.9|6737.9|6737.2|6736.2|6743.7|6742.7|6705.7|6704.7|3583
1648638000000|2022-03-30 11:00:00|6738.2|6737.2|6727.9|6726.9|6741.9|6740.9|6725.2|6724.2|1875
1648641600000|2022-03-30 12:00:00|6728.6|6727.6|6728.1|6727.1|6738.1|6737.1|6709.1|6708.1|2760
1648645200000|2022-03-30 13:00:00|6728.4|6727.4|6730.4|6729.4|6749.9|6748.9|6716.6|6715.6|5194
1648648800000|2022-03-30 14:00:00|6730.6|6729.6|6726.4|6725.4|6733.6|6732.6|6710.9|6709.9|3916
1648652400000|2022-03-30 15:00:00|6726.1|6725.1|6747.1|6745.1|6752.9|6750.9|6709.6|6708.6|11230
1648656000000|2022-03-30 16:00:00|6746.4|6744.4|6742.9|6740.9|6753.4|6751.4|6736.9|6734.9|1269
1648659600000|2022-03-30 17:00:00|6742.6|6740.6|6733.1|6731.1|6742.9|6740.9|6731.6|6729.6|456
1648663200000|2022-03-30 18:00:00|6732.9|6730.9|6729.4|6727.4|6741.1|6739.1|6728.1|6726.1|542
1648666800000|2022-03-30 19:00:00|6728.9|6726.9|6735.9|6733.9|6735.9|6733.9|6706.4|6704.4|1712
1648670400000|2022-03-30 20:00:00|6728.9|6726.9|6745.8|6741.8|6750.5|6746.5|6728.9|6726.9|0
1648674000000|2022-03-30 21:00:00|6745.6|6741.6|6743.6|6739.6|6746.6|6742.6|6742.7|6738.7|0
1648677600000|2022-03-30 22:00:00|6743.5|6739.5|6742.1|6738.1|6744.9|6740.9|6740.3|6736.3|0
1648681200000|2022-03-30 23:00:00|6742.6|6738.6|6737.3|6734.3|6744.1|6740.6|6735.6|6732.6|0
1648684800000|2022-03-31 00:00:00|6737.8|6734.8|6764.7|6761.7|6766.5|6763.5|6735.4|6732.4|0
1648688400000|2022-03-31 01:00:00|6764.8|6761.8|6759.9|6756.9|6767|6764|6756.5|6753.5|0
1648692000000|2022-03-31 02:00:00|6759.6|6756.6|6766.4|6763.4|6769.8|6766.8|6758|6755|0
1648695600000|2022-03-31 03:00:00|6765.7|6762.7|6752.4|6749.4|6765.7|6762.7|6750.7|6747.7|0
1648699200000|2022-03-31 04:00:00|6752.7|6749.7|6756|6753|6757.7|6754.7|6750.6|6747.6|0
1648702800000|2022-03-31 05:00:00|6756.3|6753.3|6751.3|6748.3|6757.8|6754.8|6742.1|6739.1|0
1648706400000|2022-03-31 06:00:00|6751.4|6748.4|6752.9|6750.9|6752.9|6750.9|6723.6|6721.6|1675
1648710000000|2022-03-31 07:00:00|6753.4|6751.4|6751.3|6750.3|6776.9|6775.9|6741.1|6740.1|5719
1648713600000|2022-03-31 08:00:00|6751.1|6750.1|6732.6|6731.6|6756.8|6755.8|6722.6|6721.6|2738
1648717200000|2022-03-31 09:00:00|6732.8|6731.8|6723.3|6722.3|6737.8|6736.8|6718.1|6717.1|2220
1648720800000|2022-03-31 10:00:00|6724.1|6723.1|6709.1|6708.1|6730.6|6729.6|6705.6|6704.6|2448
1648724400000|2022-03-31 11:00:00|6708.3|6707.3|6712|6711|6714.8|6713.8|6698.8|6697.8|2099
1648728000000|2022-03-31 12:00:00|6711.7|6710.7|6716.7|6715.7|6719|6718|6704.7|6703.7|2087
1648731600000|2022-03-31 13:00:00|6717.5|6716.5|6683.7|6682.7|6724.7|6723.7|6664.7|6663.7|8336
1648735200000|2022-03-31 14:00:00|6683.2|6682.2|6694.2|6693.2|6700.7|6699.7|6659|6658|7941
1648738800000|2022-03-31 15:00:00|6694.7|6693.7|6671.7|6669.7|6696.7|6695.7|6655|6653|16988
1648742400000|2022-03-31 16:00:00|6671|6669|6655.5|6653.5|6673.5|6671.5|6650.2|6648.2|1368
1648746000000|2022-03-31 17:00:00|6655.2|6653.2|6649.5|6647.5|6658.2|6656.2|6647.5|6645.5|723
1648749600000|2022-03-31 18:00:00|6649.2|6647.2|6646.5|6644.5|6649.7|6647.7|6637.7|6635.7|901
1648753200000|2022-03-31 19:00:00|6646.7|6644.7|6626.7|6624.7|6658.7|6656.7|6620|6618|1577
1648756800000|2022-03-31 20:00:00|6624.1|6620.1|6647.7|6643.7|6653.5|6649.5|6620.8|6616.8|0
1648760400000|2022-03-31 21:00:00|6647.8|6643.8|6645.5|6641.5|6647.9|6643.9|6640.1|6636.1|0
1648764000000|2022-03-31 22:00:00|6645.8|6641.8|6650.5|6646.5|6654.7|6650.7|6639.7|6635.7|0
1648767600000|2022-03-31 23:00:00|6651|6647|6651.4|6648.4|6657.3|6654.3|6648.8|6644.8|0
1648771200000|2022-04-01 00:00:00|6651.5|6648.5|6656.4|6653.4|6656.4|6653.4|6637.6|6634.6|0
1648774800000|2022-04-01 01:00:00|6656.3|6653.3|6656.4|6653.4|6664.8|6661.8|6647.7|6644.7|0
1648778400000|2022-04-01 02:00:00|6655.7|6652.7|6665|6662|6666.8|6663.8|6651.3|6648.3|0
1648782000000|2022-04-01 03:00:00|6665.3|6662.3|6668.2|6665.2|6670.2|6667.2|6664.9|6661.9|0
1648785600000|2022-04-01 04:00:00|6668.5|6665.5|6658.3|6655.3|6669.1|6666.1|6654.7|6651.7|0
1648789200000|2022-04-01 05:00:00|6657.7|6654.7|6653.6|6650.6|6672.6|6669.6|6653.6|6650.6|0
1648792800000|2022-04-01 06:00:00|6653.5|6650.5|6675|6673|6677.7|6675.7|6646.7|6644.7|1843
1648796400000|2022-04-01 07:00:00|6674.5|6673.5|6671.9|6670.9|6675.5|6674.5|6633.5|6632.5|9368
1648800000000|2022-04-01 08:00:00|6671.1|6670.1|6684.6|6683.6|6691.1|6690.1|6663.4|6662.4|4753
1648803600000|2022-04-01 09:00:00|6683.6|6682.6|6696.4|6695.4|6700.4|6699.4|6668.4|6667.4|5636
1648807200000|2022-04-01 10:00:00|6696.6|6695.6|6696.4|6695.4|6703.1|6702.1|6691.1|6690.1|2914
1648810800000|2022-04-01 11:00:00|6696.9|6695.9|6693.1|6692.1|6703.4|6702.4|6688.6|6687.6|2305
1648814400000|2022-04-01 12:00:00|6692.9|6691.9|6688.6|6687.6|6704.9|6703.9|6679.6|6678.6|3059
1648818000000|2022-04-01 13:00:00|6688.4|6687.4|6699.4|6698.4|6709.1|6708.1|6679.6|6678.6|5202
1648821600000|2022-04-01 14:00:00|6699.6|6698.6|6698|6697|6710.5|6709.5|6676.2|6675.2|7450
1648825200000|2022-04-01 15:00:00|6697.7|6696.7|6669.2|6667.2|6699.2|6698.2|6665|6663|9005
1648828800000|2022-04-01 16:00:00|6668.5|6666.5|6665.7|6663.7|6671.2|6669.2|6656.5|6654.5|1228
1648832400000|2022-04-01 17:00:00|6665.5|6663.5|6681.2|6679.2|6685.7|6683.7|6658|6656|706
1648836000000|2022-04-01 18:00:00|6681|6679|6691.5|6689.5|6699.2|6697.2|6680.5|6678.5|655
1648839600000|2022-04-01 19:00:00|6691.2|6689.2|6706.7|6704.7|6709.2|6707.2|6675.5|6673.5|1501
1648843200000|2022-04-01 20:00:00|6710.7|6706.7|6706.2|6702.2|6710.7|6706.7|6691.8|6687.8|0
1649023200000|2022-04-03 22:00:00|6544.8|6540.8|6537.7|6533.7|6546.3|6542.3|6532.7|6528.7|0
1649026800000|2022-04-03 23:00:00|6537.5|6533.5|6527.4|6524.4|6541.2|6538.2|6523.4|6520.4|0
1649030400000|2022-04-04 00:00:00|6527.5|6524.5|6576.6|6573.6|6580.5|6577.5|6524.7|6521.7|0
1649034000000|2022-04-04 01:00:00|6576|6573|6583.4|6580.4|6586.8|6583.8|6572.4|6569.4|0
1649037600000|2022-04-04 02:00:00|6582.8|6579.8|6585.1|6582.1|6695|6692|6578.4|6575.4|0
1649041200000|2022-04-04 03:00:00|6584.8|6581.8|6592.2|6589.2|6592.2|6589.2|6583.4|6580.4|0
1649044800000|2022-04-04 04:00:00|6592.5|6589.5|6593.7|6590.7|6595.5|6592.5|6590.4|6587.4|0
1649048400000|2022-04-04 05:00:00|6593.1|6590.1|6605|6602|6610|6607|6590.2|6587.2|0
1649052000000|2022-04-04 06:00:00|6605.1|6602.1|6716.2|6714.2|6737.2|6735.2|6603.5|6600.5|1508
1649055600000|2022-04-04 07:00:00|6715.7|6714.7|6673.9|6672.9|6728.2|6727.2|6649.7|6648.7|8746
1649059200000|2022-04-04 08:00:00|6674.2|6673.2|6681.9|6680.9|6686.7|6685.7|6651.9|6650.9|3716
1649062800000|2022-04-04 09:00:00|6681.4|6680.4|6727.9|6726.9|6731.9|6730.9|6679.9|6678.9|3458
1649066400000|2022-04-04 10:00:00|6727.7|6726.7|6709.7|6708.7|6732.9|6731.9|6707.7|6706.7|2486
1649070000000|2022-04-04 11:00:00|6709.9|6708.9|6705.9|6704.9|6719.9|6718.9|6699.9|6698.9|1556
1649073600000|2022-04-04 12:00:00|6706.2|6705.2|6699.2|6698.2|6709.7|6708.7|6694.2|6693.2|2528
1649077200000|2022-04-04 13:00:00|6698.9|6697.9|6724.4|6723.4|6725.2|6724.2|6698.7|6697.7|3535
1649080800000|2022-04-04 14:00:00|6724.7|6723.7|6740.9|6739.9|6745.7|6744.7|6716.4|6715.4|5302
1649084400000|2022-04-04 15:00:00|6740.4|6739.4|6759.4|6757.4|6764.4|6762.4|6738.2|6736.2|8512
1649088000000|2022-04-04 16:00:00|6759.2|6757.2|6748.4|6746.4|6760.7|6758.7|6745.2|6743.2|1334
1649091600000|2022-04-04 17:00:00|6748.2|6746.2|6753.9|6751.9|6754.2|6752.2|6745.2|6743.2|476
1649095200000|2022-04-04 18:00:00|6753.7|6751.7|6755.9|6753.9|6758.7|6756.7|6745.2|6743.2|643
1649098800000|2022-04-04 19:00:00|6755.7|6753.7|6762.9|6760.9|6766.9|6764.9|6752.9|6750.9|1152
1649102400000|2022-04-04 20:00:00|6763.8|6759.8|6759.5|6755.5|6767.7|6763.7|6757.7|6753.7|0
1649106000000|2022-04-04 21:00:00|6759.8|6755.8|6761.5|6757.5|6761.7|6757.7|6758.9|6754.9|0
1649109600000|2022-04-04 22:00:00|6761.4|6757.4|6757.4|6753.4|6761.4|6757.4|6755.9|6751.9|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6753.3|6750.3|6759.7|6756.7|6747|6743|0
1649116800000|2022-04-05 00:00:00|6753.8|6750.8|6749.4|6746.4|6753.8|6750.8|6742.6|6739.6|0
1649120400000|2022-04-05 01:00:00|6749.5|6746.5|6751.2|6748.2|6754.6|6751.6|6744.3|6741.3|0
1649124000000|2022-04-05 02:00:00|6750.6|6747.6|6749.5|6746.5|6751.3|6748.3|6746.2|6743.2|0
1649127600000|2022-04-05 03:00:00|6749.6|6746.6|6747.3|6744.3|6751.3|6748.3|6742|6739|0
1649131200000|2022-04-05 04:00:00|6748|6745|6747.8|6744.8|6750.7|6747.7|6745.7|6742.7|0
1649134800000|2022-04-05 05:00:00|6748.4|6745.4|6747.2|6744.2|6749.5|6746.5|6739.2|6736.2|0
1649138400000|2022-04-05 06:00:00|6747.3|6744.3|6735.2|6733.2|6753.9|6751.9|6721.4|6719.4|1873
1649142000000|2022-04-05 07:00:00|6734.7|6733.7|6733.9|6732.9|6755.2|6754.2|6715.4|6714.4|8905
1649145600000|2022-04-05 08:00:00|6734.9|6733.9|6709.7|6708.7|6738.9|6737.9|6708.9|6707.9|4486
1649149200000|2022-04-05 09:00:00|6709.9|6708.9|6673.4|6672.4|6715.7|6714.7|6671.4|6670.4|4946
1649152800000|2022-04-05 10:00:00|6673.2|6672.2|6639.4|6638.4|6681.9|6680.9|6629.2|6628.2|10497
1649156400000|2022-04-05 11:00:00|6638.9|6637.9|6650.4|6649.4|6656.2|6655.2|6616.9|6615.9|5559
1649160000000|2022-04-05 12:00:00|6650.7|6649.7|6628.9|6627.9|6654.7|6653.7|6626.9|6625.9|6125
1649163600000|2022-04-05 13:00:00|6629.4|6628.4|6656.2|6655.2|6660.4|6659.4|6625.9|6624.9|11088
1649167200000|2022-04-05 14:00:00|6656.4|6655.4|6636.7|6635.7|6667.7|6666.7|6611.4|6610.4|10714
1649170800000|2022-04-05 15:00:00|6636.4|6635.4|6644.2|6642.2|6658.7|6656.7|6629.4|6628.4|16866
1649174400000|2022-04-05 16:00:00|6644.4|6642.4|6646.7|6644.7|6647.9|6645.9|6629.2|6627.2|1727
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6636.7|6634.7|6659.9|6657.9|6633.7|6631.7|895
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6639.4|6637.4|6650.4|6648.4|6632.4|6630.4|448
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6613.4|6611.4|2048
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6642.8|6638.8|6643.1|6639.1|6631.4|6627.4|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.9|6639.9|6645.8|6641.8|6642.5|6638.5|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.1|6635.1|6643.1|6639.1|6632|6628|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6635.3|6632.3|6641|6638|6633.7|6630.7|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6612.9|6609.9|6643.8|6640.8|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6611.5|6608.5|6628.6|6625.6|6608|6605|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6615.8|6612.8|6617.4|6614.4|6601.2|6598.2|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6614.3|6611.3|6619.3|6616.3|6610.7|6607.7|0
1649217600000|2022-04-06 04:00:00|6616|6613|6616|6613|6622.8|6619.8|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6632.3|6629.3|6634.3|6631.3|6616.1|6613.1|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6635.2|6633.2|6653.9|6651.9|6625.7|6623.7|1742
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6587.9|6586.9|6655.7|6654.7|6586.4|6585.4|9594
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6586.9|6585.9|6600.7|6599.7|6563.4|6562.4|6278
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6573.9|6572.9|6592.9|6591.9|6563.9|6562.9|2972
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6552.7|6551.7|6580.9|6579.9|6551.9|6550.9|4924
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6515.7|6514.7|6555.2|6554.2|6515.2|6514.2|3883
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6499.9|6498.9|6529.7|6528.7|6493.9|6492.9|5754
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6464.4|6463.4|6507.4|6506.4|6463.4|6462.4|6967
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6491.7|6490.7|6505.2|6504.2|6451.7|6450.7|9153
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6508.4|6506.4|6513.7|6511.7|6489.2|6488.2|12372
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6499.4|6497.4|6518.2|6516.2|6494.4|6492.4|1835
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6505.9|6503.9|6519.2|6517.2|6496.9|6494.9|1268
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6526.9|6524.9|6532.7|6530.7|6475.7|6473.7|2123
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6503.9|6501.9|6535.2|6533.2|6496.2|6494.2|2064
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6497|6493|6509.7|6505.7|6496.4|6492.4|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6497.5|6493.5|6498.4|6494.4|6495.7|6491.7|0
1649282400000|2022-04-06 22:00:00|6496|6492|6504.6|6500.6|6508.9|6504.9|6496|6492|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6475.5|6472.5|6506.3|6502.3|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.4|6475.4|6479.9|6476.9|6462.2|6459.2|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6490.1|6487.1|6502.1|6499.1|6475|6472|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6481.8|6478.8|6490.2|6487.2|6479.9|6476.9|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6483.1|6480.1|6485.1|6482.1|6470.5|6467.5|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6481.3|6478.3|6485.5|6482.5|6478.6|6475.6|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478.3|6475.3|6484.2|6481.2|6470.4|6467.4|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6536.4|6534.4|6542.4|6540.4|6479.9|6477.9|2539
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6525.4|6524.4|6568.7|6567.7|6516.9|6515.9|8722
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6546.2|6545.2|6547.2|6546.2|6509.4|6508.4|3210
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6549.9|6548.9|6556.2|6555.2|6532.7|6531.7|3792
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6554.7|6553.7|6562.2|6561.2|6547.2|6546.2|2473
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.4|6551.4|6598.9|6597.9|6546.4|6545.4|6449
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6528.7|6527.7|6555.7|6554.7|6519.9|6518.9|3870
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6524.4|6523.4|6533.9|6532.9|6508.2|6507.2|8631
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6477.9|6476.9|6528.2|6527.2|6472.9|6471.9|12294
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6473.9|6471.9|6491.4|6490.4|6442.9|6440.9|14798
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6490.2|6488.2|6494.2|6492.2|6472.9|6470.9|1721
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6526.2|6524.2|6528.4|6526.4|6487.4|6485.4|921
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6542.7|6540.7|6543.9|6541.9|6512.2|6510.2|874
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6533.2|6531.2|6551.7|6549.7|6527.4|6525.4|1676
1649361600000|2022-04-07 20:00:00|6533|6529|6532.8|6528.8|6541.4|6537.4|6525|6521|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6532.3|6528.3|6534.5|6530.5|6531|6527|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6536.5|6532.5|6540.2|6536.2|6532|6528|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6546.4|6543.4|6549.7|6546.7|6533.8|6529.8|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6520.5|6517.5|6548.7|6545.7|6509.7|6506.7|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6508.8|6505.8|6522.2|6519.2|6497.2|6494.2|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6524.3|6521.3|6526|6523|6507.1|6504.1|0
1649386800000|2022-04-08 03:00:00|6525|6522|6518.7|6515.7|6526|6523|6509.9|6506.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6509.9|6506.9|6520.4|6517.4|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6529.1|6526.1|6532.5|6529.5|6508.2|6505.2|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6554.4|6552.4|6564.2|6562.2|6526.7|6524.7|2505
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6582.9|6581.9|6584.2|6583.2|6546.7|6545.7|9112
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6550.9|6549.9|6593.2|6592.2|6547.7|6546.7|19422
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6565.4|6564.4|6566.7|6565.7|6538.4|6537.4|12497
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6559.2|6558.2|6569.7|6568.7|6528.7|6527.7|17272
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6557.7|6556.7|6569.2|6568.2|6556.7|6555.7|5058
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6530.7|6529.7|6559.4|6558.4|6529.2|6528.2|10570
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6513.2|6512.2|6532.4|6531.4|6503.2|6502.2|9878
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6562.4|6561.4|6562.7|6561.7|6507.9|6506.9|12580
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6534.7|6532.7|6565.9|6564.9|6534.7|6532.7|18976
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6540.4|6538.4|6544.2|6542.2|6527.9|6525.9|2131
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6523.4|6521.4|6541.7|6539.7|6519.7|6517.7|1376
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.4|6519.4|6527.9|6525.9|6510.4|6508.4|980
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6512.2|6510.2|6525.9|6523.9|6498.4|6496.4|1682
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6510.9|6506.9|6526.3|6522.3|6507.7|6503.7|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649628000000|2022-04-10 22:00:00|6588.2|6584.2|6556.3|6552.3|6588.8|6584.8|6550.7|6546.7|0
1649631600000|2022-04-10 23:00:00|6556.8|6552.8|6533.3|6530.3|6557.8|6553.8|6533.3|6530.3|0
1649635200000|2022-04-11 00:00:00|6531.8|6528.8|6554.8|6551.8|6557.8|6554.8|6514.3|6511.3|0
1649638800000|2022-04-11 01:00:00|6555.1|6552.1|6524.8|6521.8|6558.1|6555.1|6516.3|6513.3|0
1649642400000|2022-04-11 02:00:00|6556|6553|6508.5|6505.5|6558.3|6555.3|6506.6|6503.6|0
1649646000000|2022-04-11 03:00:00|6509.2|6506.2|6510.5|6507.5|6520.5|6517.5|6500.3|6497.3|0
1649649600000|2022-04-11 04:00:00|6510.6|6507.6|6502.6|6499.6|6517.4|6514.4|6502.4|6499.4|0
1649653200000|2022-04-11 05:00:00|6503.2|6500.2|6520.6|6517.6|6520.6|6517.6|6497.1|6494.1|0
1649656800000|2022-04-11 06:00:00|6520.7|6517.7|6534.2|6532.2|6542.2|6540.2|6510.9|6508.9|3150
1649660400000|2022-04-11 07:00:00|6533.7|6532.7|6588.7|6587.7|6608|6607|6501.2|6500.2|22819
1649664000000|2022-04-11 08:00:00|6589.7|6588.7|6567.2|6566.2|6597.5|6596.5|6541.2|6540.2|26041
1649667600000|2022-04-11 09:00:00|6567.5|6566.5|6587.2|6586.2|6598.7|6597.7|6562.2|6561.2|31743
1649671200000|2022-04-11 10:00:00|6586.7|6585.7|6608.7|6607.7|6609|6608|6586.2|6585.2|7302
1649674800000|2022-04-11 11:00:00|6609|6608|6583.1|6582.1|6616.7|6615.7|6581.9|6580.9|26099
1649678400000|2022-04-11 12:00:00|6583.4|6582.4|6570.4|6569.4|6588.1|6587.1|6561.1|6560.1|29850
1649682000000|2022-04-11 13:00:00|6570.6|6569.6|6581.9|6580.9|6590.1|6589.1|6549.1|6548.1|37563
1649685600000|2022-04-11 14:00:00|6581.6|6580.6|6558.9|6557.9|6587.4|6586.4|6547.9|6546.9|45976
1649689200000|2022-04-11 15:00:00|6558.4|6557.4|6557.6|6555.6|6563.9|6561.9|6538.1|6537.1|17750
1649692800000|2022-04-11 16:00:00|6557.4|6555.4|6545.1|6543.1|6558.4|6556.4|6539.1|6537.1|843
1649696400000|2022-04-11 17:00:00|6544.9|6542.9|6550.6|6548.6|6551.4|6549.4|6539.4|6537.4|591
1649700000000|2022-04-11 18:00:00|6550.9|6548.9|6551.4|6549.4|6558.6|6556.6|6534.1|6532.1|502
1649703600000|2022-04-11 19:00:00|6550.9|6548.9|6507.1|6505.1|6555.6|6553.6|6504.9|6502.9|1972
1649707200000|2022-04-11 20:00:00|6502.8|6498.8|6510.3|6506.3|6511|6507|6498.7|6494.7|0
1649710800000|2022-04-11 21:00:00|6510.1|6506.1|6510.7|6506.7|6512.1|6508.1|6509.3|6505.3|0
1649714400000|2022-04-11 22:00:00|6512.9|6508.9|6517.9|6513.9|6519|6515|6512.3|6508.3|0
1649718000000|2022-04-11 23:00:00|6518.6|6514.6|6501.6|6498.6|6518.6|6514.6|6496.4|6493.4|0
1649721600000|2022-04-12 00:00:00|6500.9|6497.9|6486.7|6483.7|6516|6513|6484.9|6481.9|0
1649725200000|2022-04-12 01:00:00|6486.6|6483.6|6477.8|6474.8|6490|6487|6476.1|6473.1|0
1649728800000|2022-04-12 02:00:00|6477.5|6474.5|6480.6|6477.6|6482.3|6479.3|6474.9|6471.9|0
1649732400000|2022-04-12 03:00:00|6480.3|6477.3|6470.6|6467.6|6480.7|6477.7|6468.9|6465.9|0
1649736000000|2022-04-12 04:00:00|6470.3|6467.3|6467.2|6464.2|6479.9|6476.9|6465.1|6462.1|0
1649739600000|2022-04-12 05:00:00|6467.3|6464.3|6480.1|6477.1|6487.2|6484.2|6465.5|6462.5|0
1649743200000|2022-04-12 06:00:00|6480|6477|6464.9|6462.9|6482.3|6478.9|6453.9|6451.9|3960
1649746800000|2022-04-12 07:00:00|6464.4|6463.4|6462.8|6461.8|6465.6|6464.6|6423.8|6422.8|22198
1649750400000|2022-04-12 08:00:00|6462.6|6461.6|6496.1|6495.1|6514.8|6513.8|6439.1|6438.1|29902
1649754000000|2022-04-12 09:00:00|6496.3|6495.3|6499.3|6498.3|6510.8|6509.8|6489.8|6488.8|17285
1649757600000|2022-04-12 10:00:00|6499.1|6498.1|6511.3|6510.3|6527.8|6526.8|6497.6|6496.6|15096
1649761200000|2022-04-12 11:00:00|6511.8|6510.8|6522.8|6521.8|6523.8|6522.8|6506.8|6505.8|6147
1649764800000|2022-04-12 12:00:00|6522.6|6521.6|6562.3|6561.3|6573.6|6572.6|6512.8|6511.8|11287
1649768400000|2022-04-12 13:00:00|6562.6|6561.6|6556.1|6555.1|6564.3|6563.3|6520.1|6519.1|19826
1649772000000|2022-04-12 14:00:00|6557.1|6556.1|6522.2|6521.2|6559.3|6558.3|6519|6518|45595
1649775600000|2022-04-12 15:00:00|6522|6521|6547.5|6545.5|6554.7|6552.7|6517.5|6516.5|13975
1649779200000|2022-04-12 16:00:00|6547.7|6545.7|6540.7|6538.7|6548.2|6546.2|6526|6524|2831
1649782800000|2022-04-12 17:00:00|6540.5|6538.5|6515|6513|6551|6549|6511|6509|796
1649786400000|2022-04-12 18:00:00|6514.5|6512.5|6503.5|6501.5|6523|6521|6490.5|6488.5|1503
1649790000000|2022-04-12 19:00:00|6503|6501|6501.7|6499.7|6504|6502|6481|6479|1421
1649793600000|2022-04-12 20:00:00|6501.2|6497.7|6506.8|6502.8|6514.8|6510.8|6493|6489|0
1649797200000|2022-04-12 21:00:00|6507.8|6503.8|6509.4|6505.4|6509.7|6505.7|6507.3|6503.3|0
1649800800000|2022-04-12 22:00:00|6509.5|6505.5|6518.5|6514.5|6518.5|6514.5|6504.3|6500.3|0
1649804400000|2022-04-12 23:00:00|6518|6514|6527.8|6524.8|6529|6526|6517.5|6513.6|0
1649808000000|2022-04-13 00:00:00|6527.3|6524.3|6540.7|6537.7|6540.9|6537.9|6522.2|6519.2|0
1649811600000|2022-04-13 01:00:00|6540.1|6537.1|6534.5|6531.5|6542.5|6539.5|6532|6529|0
1649815200000|2022-04-13 02:00:00|6534.2|6531.2|6533.6|6530.6|6542.2|6539.2|6530.2|6527.2|0
1649818800000|2022-04-13 03:00:00|6534.3|6531.3|6541.8|6538.8|6545.1|6542.1|6534.3|6531.3|0
1649822400000|2022-04-13 04:00:00|6541.7|6538.7|6534.9|6531.9|6545|6542|6531.2|6528.2|0
1649826000000|2022-04-13 05:00:00|6534.3|6531.3|6567.4|6564.4|6570.8|6567.8|6533.2|6530.2|0
1649829600000|2022-04-13 06:00:00|6567.5|6564.5|6531.2|6529.2|6569.2|6566.2|6524.7|6522.7|1862
1649833200000|2022-04-13 07:00:00|6530.7|6529.7|6550.1|6549.1|6555.6|6554.6|6515.5|6514.5|11278
1649836800000|2022-04-13 08:00:00|6550.4|6549.4|6550.1|6549.1|6567.9|6566.9|6534.6|6533.6|17715
1649840400000|2022-04-13 09:00:00|6550.4|6549.4|6495.6|6494.6|6553.6|6552.6|6492.1|6491.1|7382
1649844000000|2022-04-13 10:00:00|6495.1|6494.1|6517.6|6516.6|6518.4|6517.4|6489.9|6488.9|6468
1649847600000|2022-04-13 11:00:00|6517.9|6516.9|6490.6|6489.6|6526.1|6525.1|6489.4|6488.4|2523
1649851200000|2022-04-13 12:00:00|6490.1|6489.1|6487.1|6486.1|6500.4|6499.4|6476.6|6475.6|4122
1649854800000|2022-04-13 13:00:00|6486.9|6485.9|6512.6|6511.6|6523.4|6522.4|6484.6|6483.6|5505
1649858400000|2022-04-13 14:00:00|6512.9|6511.9|6520.5|6519.5|6529|6528|6501.6|6500.6|5517
1649862000000|2022-04-13 15:00:00|6520|6519|6528.2|6526.2|6545.7|6543.7|6518.2|6517.2|7876
1649865600000|2022-04-13 16:00:00|6528.5|6526.5|6534|6532|6543.7|6541.7|6522|6520|1382
1649869200000|2022-04-13 17:00:00|6534.2|6532.2|6528.2|6526.2|6540|6538|6522|6520|405
1649872800000|2022-04-13 18:00:00|6528|6526|6532|6530|6535|6533|6525|6523|333
1649876400000|2022-04-13 19:00:00|6532.2|6530.2|6546.5|6544.5|6548.5|6546.5|6526.5|6524.5|727
1649880000000|2022-04-13 20:00:00|6548.5|6543.7|6537.3|6533.3|6548.5|6543.7|6536.9|6532.9|0
1649883600000|2022-04-13 21:00:00|6538.1|6534.1|6540.3|6536.3|6541|6537|6536.9|6532.9|0
1649887200000|2022-04-13 22:00:00|6539|6535|6547.3|6543.3|6547.8|6543.8|6538.3|6534.3|0
1649890800000|2022-04-13 23:00:00|6547.6|6543.6|6538.9|6535.9|6547.8|6543.8|6537.7|6534.7|0
1649894400000|2022-04-14 00:00:00|6539.9|6536.9|6554.9|6551.9|6564.1|6561.1|6538.4|6535.4|0
1649898000000|2022-04-14 01:00:00|6555.2|6552.2|6560.2|6557.2|6561.9|6558.9|6549.8|6546.8|0
1649901600000|2022-04-14 02:00:00|6560.8|6557.8|6559.5|6556.5|6568.9|6565.9|6558|6555|0
1649905200000|2022-04-14 03:00:00|6559.8|6556.8|6562.7|6559.7|6566.1|6563.1|6557.6|6554.6|0
1649908800000|2022-04-14 04:00:00|6562.6|6559.6|6570.2|6567.2|6575.2|6572.2|6562.6|6559.6|0
1649912400000|2022-04-14 05:00:00|6570.1|6567.1|6568.5|6565.5|6581.4|6578.4|6568.4|6565.4|0
1649916000000|2022-04-14 06:00:00|6568.6|6565.6|6564.2|6562.2|6583|6581|6560.2|6558.2|1975
1649919600000|2022-04-14 07:00:00|6563.7|6562.7|6572.8|6571.8|6588.5|6587.5|6554.5|6553.5|6920
1649923200000|2022-04-14 08:00:00|6573|6572|6566.5|6565.5|6579.5|6578.5|6555.8|6554.8|3251
1649926800000|2022-04-14 09:00:00|6566.3|6565.3|6558.8|6557.8|6569|6568|6537.5|6536.5|4371
1649930400000|2022-04-14 10:00:00|6559.3|6558.3|6580.8|6579.8|6584.3|6583.3|6558.5|6557.5|2259
1649934000000|2022-04-14 11:00:00|6580|6579|6580.5|6579.5|6600.3|6599.3|6571.8|6570.8|5058
1649937600000|2022-04-14 12:00:00|6580.8|6579.8|6578.8|6577.8|6595|6594|6574.3|6573.3|3658
1649941200000|2022-04-14 13:00:00|6580.3|6579.3|6595.8|6594.8|6605|6604|6561|6560|16509
1649944800000|2022-04-14 14:00:00|6595.5|6594.5|6597.6|6596.6|6611.6|6610.6|6588.8|6587.8|11294
1649948400000|2022-04-14 15:00:00|6597.3|6596.3|6574.8|6572.8|6608.1|6607.1|6573.1|6571.1|12785
1649952000000|2022-04-14 16:00:00|6574.1|6572.1|6559.3|6557.3|6583.1|6581.1|6553.3|6551.3|2372
1649955600000|2022-04-14 17:00:00|6559.1|6557.1|6582.8|6580.8|6582.8|6580.8|6553.3|6551.3|698
1649959200000|2022-04-14 18:00:00|6582.3|6580.3|6564.8|6562.8|6588.8|6586.8|6564.3|6562.3|698
1649962800000|2022-04-14 19:00:00|6564.6|6562.6|6562.3|6560.3|6574.1|6572.1|6559.8|6557.8|1382
1649966400000|2022-04-14 20:00:00|6562.2|6558.2|6569.7|6565.7|6571.1|6567.1|6560.6|6556.6|0
1650232800000|2022-04-17 22:00:00|6541.3|6537.3|6536.8|6532.8|6559.5|6555.5|6529.9|6525.9|0
1650236400000|2022-04-17 23:00:00|6537.5|6533.5|6515|6512|6538|6534|6512.8|6509.8|0
1650240000000|2022-04-18 00:00:00|6514.5|6511.5|6523.1|6520.1|6530|6527|6511.5|6508.5|0
1650243600000|2022-04-18 01:00:00|6523.8|6520.8|6532.3|6529.3|6537.2|6534.2|6519.9|6516.9|0
1650247200000|2022-04-18 02:00:00|6532.8|6529.8|6533.4|6530.4|6536|6533|6527.4|6524.4|0
1650250800000|2022-04-18 03:00:00|6533.9|6530.9|6538.5|6535.5|6540.5|6537.5|6528.4|6525.4|0
1650254400000|2022-04-18 04:00:00|6538.3|6535.3|6530.9|6527.9|6540.5|6537.5|6528.8|6525.8|0
1650258000000|2022-04-18 05:00:00|6531.4|6528.4|6542.1|6539.1|6544.6|6541.6|6530.9|6527.9|0
1650261600000|2022-04-18 06:00:00|6542.2|6539.2|6543|6539|6550.7|6546.7|6538|6534|0
1650265200000|2022-04-18 07:00:00|6543.3|6539.3|6540.4|6536.4|6543.9|6539.9|6530.4|6526.4|0
1650268800000|2022-04-18 08:00:00|6540.1|6536.1|6546.7|6542.7|6557|6553|6539.8|6535.8|0
1650272400000|2022-04-18 09:00:00|6546.5|6542.5|6538|6534|6547.3|6543.3|6528.8|6524.8|0
1650276000000|2022-04-18 10:00:00|6537.7|6533.7|6547.1|6543.1|6552.2|6548.2|6536.9|6532.9|0
1650279600000|2022-04-18 11:00:00|6547.6|6543.6|6556.9|6552.9|6574.5|6570.5|6547.6|6543.6|0
1650283200000|2022-04-18 12:00:00|6557.5|6553.5|6554.7|6550.7|6566.8|6562.8|6548.5|6544.5|0
1650286800000|2022-04-18 13:00:00|6554.4|6550.4|6575.5|6571.5|6612.4|6608.4|6551.9|6547.9|0
1650290400000|2022-04-18 14:00:00|6573.8|6569.8|6591.1|6587.1|6611.9|6607.9|6560.1|6556.1|0
1650294000000|2022-04-18 15:00:00|6591.6|6587.6|6555.9|6551.9|6599.9|6595.9|6534|6530|0
1650297600000|2022-04-18 16:00:00|6555.3|6551.3|6552.7|6548.7|6557.2|6553.2|6531.7|6527.7|0
1650301200000|2022-04-18 17:00:00|6553.8|6549.8|6602.3|6598.3|6615.5|6611.5|6548.4|6544.4|0
1650304800000|2022-04-18 18:00:00|6601.6|6597.6|6581.7|6577.7|6614|6610|6579.1|6575.1|0
1650308400000|2022-04-18 19:00:00|6581.9|6577.9|6580.1|6576.1|6585.8|6581.8|6534.1|6530.1|0
1650312000000|2022-04-18 20:00:00|6580.6|6576.6|6593|6589|6609.4|6605.4|6577.2|6573.2|0
1650315600000|2022-04-18 21:00:00|6593.5|6589.5|6595.4|6591.4|6597.8|6593.8|6593.1|6589.1|0
1650319200000|2022-04-18 22:00:00|6595.5|6591.5|6585.9|6581.9|6597.2|6593.2|6585.9|6581.9|0
1650322800000|2022-04-18 23:00:00|6586|6582|6604.8|6601.8|6607.5|6604.5|6581.8|6578.8|0
1650326400000|2022-04-19 00:00:00|6605.2|6602.2|6542|6539|6605.2|6602.2|6533.6|6530.6|0
1650330000000|2022-04-19 01:00:00|6541.3|6538.3|6549.9|6546.9|6555|6552|6535.2|6532.2|0
1650333600000|2022-04-19 02:00:00|6549.6|6546.6|6549.6|6546.6|6555.5|6552.5|6543.2|6540.2|0
1650337200000|2022-04-19 03:00:00|6549.9|6546.9|6553.5|6550.5|6561.6|6558.6|6548.3|6545.3|0
1650340800000|2022-04-19 04:00:00|6553.2|6550.2|6562.2|6559.2|6563.9|6560.9|6551.8|6548.8|0
1650344400000|2022-04-19 05:00:00|6562.5|6559.5|6562.8|6559.8|6569.6|6566.6|6553.6|6550.6|0
1650348000000|2022-04-19 06:00:00|6559.4|6556.4|6560.7|6558.7|6570.4|6568.4|6537.9|6535.9|2047
1650351600000|2022-04-19 07:00:00|6559.4|6557.4|6543.1|6542.1|6560.7|6559.7|6504.7|6503.7|12129
1650355200000|2022-04-19 08:00:00|6542.1|6541.1|6532.1|6531.1|6562.6|6561.6|6527.9|6526.9|4215
1650358800000|2022-04-19 09:00:00|6531.9|6530.9|6512.4|6511.4|6532.4|6531.4|6499.1|6498.1|4764
1650362400000|2022-04-19 10:00:00|6511.9|6510.9|6525.6|6524.6|6529.6|6528.6|6503.9|6502.9|3962
1650366000000|2022-04-19 11:00:00|6525.4|6524.4|6518.5|6517.5|6531.1|6530.1|6508.5|6507.5|4842
1650369600000|2022-04-19 12:00:00|6519|6518|6506.7|6505.7|6519.5|6518.5|6505|6504|4197
1650373200000|2022-04-19 13:00:00|6506|6505|6534.2|6533.2|6534.5|6533.5|6493|6492|7315
1650376800000|2022-04-19 14:00:00|6534.7|6533.7|6549.8|6548.8|6567.8|6566.8|6528.5|6527.5|8760
1650380400000|2022-04-19 15:00:00|6548.8|6547.8|6551.5|6549.5|6556.8|6554.8|6534.3|6532.3|11128
1650384000000|2022-04-19 16:00:00|6551.8|6549.8|6546|6544|6562.5|6560.5|6543.8|6541.8|1903
1650387600000|2022-04-19 17:00:00|6546.3|6544.3|6557.5|6555.5|6560.8|6558.8|6544.5|6542.5|610
1650391200000|2022-04-19 18:00:00|6557.3|6555.3|6553.5|6551.5|6558.5|6556.5|6544.5|6542.5|603
1650394800000|2022-04-19 19:00:00|6553.3|6551.3|6580.8|6578.8|6581.3|6579.3|6549|6547|1402
1650398400000|2022-04-19 20:00:00|6574.8|6572.8|6562.1|6558.1|6581.8|6577.8|6551.1|6547.1|0
1650402000000|2022-04-19 21:00:00|6562.3|6558.3|6559.3|6555.3|6562.4|6558.4|6558.5|6554.5|0
1650405600000|2022-04-19 22:00:00|6559.2|6555.2|6565.5|6561.5|6569.9|6565.9|6558.2|6554.2|0
1650409200000|2022-04-19 23:00:00|6565.7|6561.7|6563.4|6560.4|6566|6562|6557.9|6554.9|0
1650412800000|2022-04-20 00:00:00|6563.1|6560.1|6575.3|6572.3|6579.5|6576.5|6561.2|6558.2|0
1650416400000|2022-04-20 01:00:00|6575|6572|6549.4|6546.4|6579.5|6576.5|6547.7|6544.7|0
1650420000000|2022-04-20 02:00:00|6550.1|6547.1|6561.1|6558.1|6561.3|6558.3|6547.7|6544.7|0
1650423600000|2022-04-20 03:00:00|6561.5|6558.5|6569.9|6566.9|6571.7|6568.7|6556|6553|0
1650427200000|2022-04-20 04:00:00|6569.2|6566.2|6569.8|6566.8|6571.5|6568.5|6563.1|6560.1|0
1650430800000|2022-04-20 05:00:00|6570.5|6567.5|6580.7|6577.7|6581.4|6578.4|6552.2|6549.2|0
1650434400000|2022-04-20 06:00:00|6579.1|6576.1|6564.8|6562.8|6579.9|6576.9|6548.5|6546.5|2503
1650438000000|2022-04-20 07:00:00|6564.3|6563.3|6572|6571|6586.3|6585.3|6537.3|6536.3|9454
1650441600000|2022-04-20 08:00:00|6571|6570|6582.8|6581.8|6584.8|6583.8|6559.5|6558.5|6033
1650445200000|2022-04-20 09:00:00|6583.3|6582.3|6626.5|6625.5|6637.8|6636.8|6583|6582|6706
1650448800000|2022-04-20 10:00:00|6626|6625|6624|6623|6635.8|6634.8|6617|6616|4377
1650452400000|2022-04-20 11:00:00|6623|6622|6622.5|6621.5|6628.2|6627.2|6607.5|6606.5|2400
1650456000000|2022-04-20 12:00:00|6622.7|6621.7|6631.5|6630.5|6632.7|6631.7|6615|6614|2804
1650459600000|2022-04-20 13:00:00|6630.5|6629.5|6620.7|6619.7|6639|6638|6614|6613|5011
1650463200000|2022-04-20 14:00:00|6619.7|6618.7|6631.2|6630.2|6635|6634|6613.5|6612.5|12175
1650466800000|2022-04-20 15:00:00|6631|6630|6624.5|6622.5|6639|6637|6619.5|6618.5|10359
1650470400000|2022-04-20 16:00:00|6624.2|6622.2|6636|6634|6639.2|6637.2|6614|6612|1909
1650474000000|2022-04-20 17:00:00|6635.7|6633.7|6633|6631|6640.7|6638.7|6628.7|6626.7|1173
1650477600000|2022-04-20 18:00:00|6632.7|6630.7|6603.7|6601.7|6636.5|6634.5|6597.5|6595.5|1080
1650481200000|2022-04-20 19:00:00|6603|6601|6616|6614|6628.7|6626.7|6602|6600|1817
1650484800000|2022-04-20 20:00:00|6613.5|6609.5|6631.4|6627.4|6633.7|6629.7|6613.5|6609.5|0
1650488400000|2022-04-20 21:00:00|6631.3|6627.3|6629.9|6625.9|6633.1|6629.1|6629.9|6625.9|3
1650492000000|2022-04-20 22:00:00|6628.6|6624.6|6626.4|6622.4|6634.5|6630.5|6624.8|6620.8|0
1650495600000|2022-04-20 23:00:00|6626.1|6622.1|6628.8|6625.8|6631.4|6628.4|6625.1|6621.6|0
1650499200000|2022-04-21 00:00:00|6628.7|6625.7|6632.6|6629.6|6634.3|6631.3|6623|6620|0
1650502800000|2022-04-21 01:00:00|6633.2|6630.2|6642.7|6639.7|6644.2|6641.2|6629.2|6626.2|0
1650506400000|2022-04-21 02:00:00|6643.2|6640.2|6640.7|6637.7|6650.9|6647.9|6638.2|6635.2|0
1650510000000|2022-04-21 03:00:00|6641.3|6638.3|6630.6|6627.6|6642.4|6639.4|6628.9|6625.9|0
1650513600000|2022-04-21 04:00:00|6630.7|6627.7|6639.4|6636.4|6639.4|6636.4|6629|6626|0
1650517200000|2022-04-21 05:00:00|6638.8|6635.8|6641.7|6638.7|6651.9|6648.9|6632.7|6629.7|0
1650520800000|2022-04-21 06:00:00|6640.9|6637.9|6654.7|6652.7|6654.7|6652.7|6632|6630|1928
1650524400000|2022-04-21 07:00:00|6654.2|6653.2|6720.2|6719.2|6725.5|6724.5|6635.2|6634.2|8978
1650528000000|2022-04-21 08:00:00|6720.7|6719.7|6716.7|6715.7|6738.7|6737.7|6712|6711|4366
1650531600000|2022-04-21 09:00:00|6717|6716|6714.2|6713.2|6730|6729|6705.2|6704.2|3445
1650535200000|2022-04-21 10:00:00|6714|6713|6752|6751|6752|6751|6713.7|6712.7|2848
1650538800000|2022-04-21 11:00:00|6754.5|6753.5|6748.2|6747.2|6754.5|6753.5|6739.7|6738.7|3006
1650542400000|2022-04-21 12:00:00|6748|6747|6754.7|6753.7|6757.5|6756.5|6741.2|6740.2|2974
1650546000000|2022-04-21 13:00:00|6755.2|6754.2|6742|6741|6760|6759|6739|6738|5116
1650549600000|2022-04-21 14:00:00|6742.5|6741.5|6722.3|6721.3|6747|6746|6718.8|6717.8|5284
1650553200000|2022-04-21 15:00:00|6722|6721|6677.3|6675.3|6729.3|6728.3|6674.5|6672.5|16310
1650556800000|2022-04-21 16:00:00|6677|6675|6645.3|6643.3|6686.3|6684.3|6643.5|6641.5|4341
1650560400000|2022-04-21 17:00:00|6645|6643|6635|6633|6652.5|6650.5|6630|6628|2783
1650564000000|2022-04-21 18:00:00|6634|6632|6610.5|6608.5|6640.5|6638.5|6606|6604|1764
1650567600000|2022-04-21 19:00:00|6610.3|6608.3|6601|6599|6620.3|6618.3|6586.3|6584.3|2908
1650571200000|2022-04-21 20:00:00|6603.7|6599.7|6596.8|6592.8|6603.7|6599.7|6588.6|6584.6|0
1650574800000|2022-04-21 21:00:00|6596.5|6592.5|6597.2|6593.2|6597.6|6593.6|6595.6|6591.6|0
1650578400000|2022-04-21 22:00:00|6598.7|6594.7|6599.9|6595.9|6603|6599|6593.3|6589.3|0
1650582000000|2022-04-21 23:00:00|6599.7|6595.7|6590|6587|6602.4|6598.4|6587.8|6584.8|0
1650585600000|2022-04-22 00:00:00|6590.3|6587.3|6575.6|6572.6|6595.8|6592.8|6560.4|6557.4|0
1650589200000|2022-04-22 01:00:00|6575|6572|6580.4|6577.4|6583.4|6580.4|6564.3|6561.3|0
1650592800000|2022-04-22 02:00:00|6580.1|6577.1|6583.5|6580.5|6585.2|6582.2|6572|6569|0
1650596400000|2022-04-22 03:00:00|6583.8|6580.8|6584.1|6581.1|6586.6|6583.6|6576.5|6573.5|0
1650600000000|2022-04-22 04:00:00|6584|6581|6598.6|6595.6|6598.7|6595.7|6577.8|6574.8|0
1650603600000|2022-04-22 05:00:00|6597.6|6594.6|6608.9|6605.9|6625.2|6622.2|6595.8|6592.8|0
1650607200000|2022-04-22 06:00:00|6609.4|6605.4|6600.5|6598.5|6621.3|6619.3|6576.8|6574.8|3735
1650610800000|2022-04-22 07:00:00|6600|6599|6651.2|6650.2|6652.7|6651.7|6600|6599|10848
1650614400000|2022-04-22 08:00:00|6651|6650|6624.2|6623.2|6656.5|6655.5|6619.2|6618.2|4642
1650618000000|2022-04-22 09:00:00|6624.5|6623.5|6591.7|6590.7|6640|6639|6591|6590|7383
1650621600000|2022-04-22 10:00:00|6591.5|6590.5|6608|6607|6613.7|6612.7|6590.5|6589.5|3481
1650625200000|2022-04-22 11:00:00|6608.7|6607.7|6617.4|6616.4|6624.4|6623.4|6608|6607|2516
1650628800000|2022-04-22 12:00:00|6616.9|6615.9|6613.1|6612.1|6628.4|6627.4|6607.1|6606.1|6610
1650632400000|2022-04-22 13:00:00|6613.4|6612.4|6585.9|6584.9|6616.1|6615.1|6577.1|6576.1|6208
1650636000000|2022-04-22 14:00:00|6586.1|6585.1|6581.5|6580.5|6606.4|6605.4|6571.3|6570.3|7945
1650639600000|2022-04-22 15:00:00|6582|6581|6558.4|6556.4|6599.5|6598.5|6557.4|6555.4|19342
1650643200000|2022-04-22 16:00:00|6558.1|6556.1|6563.1|6561.1|6571.9|6569.9|6553.1|6551.1|1829
1650646800000|2022-04-22 17:00:00|6562.9|6560.9|6549.1|6547.1|6569.4|6567.4|6549.1|6547.1|821
1650650400000|2022-04-22 18:00:00|6548.9|6546.9|6539.1|6537.1|6561.4|6559.4|6531.9|6529.9|1232
1650654000000|2022-04-22 19:00:00|6539.4|6537.4|6533.9|6531.9|6566.1|6564.1|6521.1|6519.1|1761
1650657600000|2022-04-22 20:00:00|6529.1|6527.1|6520.3|6516.3|6534.7|6530.7|6511.1|6507.1|0
1650837600000|2022-04-24 22:00:00|6566.4|6562.4|6598.6|6594.6|6600|6596|6562|6558|0
1650841200000|2022-04-24 23:00:00|6599.3|6595.3|6593.7|6590.7|6604.1|6601.1|6590.9|6587.9|0
1650844800000|2022-04-25 00:00:00|6593.5|6590.5|6537.2|6534.2|6597.5|6594.5|6516.8|6513.8|0
1650848400000|2022-04-25 01:00:00|6537.9|6534.9|6501|6498|6540.6|6537.6|6496.5|6493.5|0
1650852000000|2022-04-25 02:00:00|6501.7|6498.7|6496.3|6493.3|6507.1|6504.1|6496|6493|0
1650855600000|2022-04-25 03:00:00|6496.9|6493.9|6506.4|6503.4|6514.5|6511.5|6496.3|6493.3|0
1650859200000|2022-04-25 04:00:00|6506.7|6503.7|6498.5|6495.5|6513|6510|6494.5|6491.5|0
1650862800000|2022-04-25 05:00:00|6499.1|6496.1|6494.8|6491.8|6518.7|6515.7|6494.8|6491.8|0
1650866400000|2022-04-25 06:00:00|6494.7|6491.7|6463.1|6461.1|6504.4|6502.4|6453.6|6451.6|4346
1650870000000|2022-04-25 07:00:00|6462.6|6461.6|6457.7|6456.7|6514.1|6513.1|6445.6|6444.6|14697
1650873600000|2022-04-25 08:00:00|6458|6457|6417.2|6416.2|6480.7|6479.7|6408|6407|6535
1650877200000|2022-04-25 09:00:00|6416.7|6415.7|6427.7|6426.7|6448.7|6447.7|6411|6410|5717
1650880800000|2022-04-25 10:00:00|6428.2|6427.2|6428.7|6427.7|6436.2|6435.2|6418.7|6417.7|3893
1650884400000|2022-04-25 11:00:00|6428.5|6427.5|6457.5|6456.5|6461|6460|6420|6419|4619
1650888000000|2022-04-25 12:00:00|6457.3|6456.3|6497.5|6496.5|6499.5|6498.5|6448.5|6447.5|6036
1650891600000|2022-04-25 13:00:00|6497.3|6496.3|6464.8|6463.8|6501.5|6500.5|6464.3|6463.3|7274
1650895200000|2022-04-25 14:00:00|6466.5|6465.5|6448.9|6447.9|6500.7|6499.7|6448.2|6447.2|8699
1650898800000|2022-04-25 15:00:00|6448.7|6447.7|6438.2|6436.2|6470.7|6469.7|6421.7|6419.7|16382
1650902400000|2022-04-25 16:00:00|6438.5|6436.5|6455.7|6453.7|6466.7|6464.7|6429.5|6427.5|1786
1650906000000|2022-04-25 17:00:00|6455.5|6453.5|6472|6470|6480.7|6478.7|6443.7|6441.7|2312
1650909600000|2022-04-25 18:00:00|6472.7|6470.7|6493.5|6491.5|6510.7|6508.7|6462.5|6460.5|2225
1650913200000|2022-04-25 19:00:00|6493.2|6491.2|6512.7|6510.7|6521.5|6519.5|6479|6477|2462
1650916800000|2022-04-25 20:00:00|6512.2|6510.2|6513.1|6509.1|6516.9|6512.9|6504.7|6500.7|1
1650920400000|2022-04-25 21:00:00|6513.2|6509.2|6510.7|6506.7|6513.2|6509.2|6509.9|6505.9|0
1650924000000|2022-04-25 22:00:00|6510.6|6506.6|6511.3|6507.3|6512.1|6508.1|6503.7|6499.7|0
1650927600000|2022-04-25 23:00:00|6511.4|6507.4|6508.8|6505.8|6514.6|6511.5|6507.3|6504.3|0
1650931200000|2022-04-26 00:00:00|6508.3|6505.3|6508|6505|6509.6|6506.6|6497.1|6494.1|0
1650934800000|2022-04-26 01:00:00|6508.3|6505.3|6519.8|6516.8|6524.1|6521.1|6505.5|6502.5|0
1650938400000|2022-04-26 02:00:00|6519.5|6516.5|6535.7|6532.7|6537.4|6534.4|6517.2|6514.2|0
1650942000000|2022-04-26 03:00:00|6536|6533|6541.8|6538.8|6545.7|6542.7|6535.6|6532.6|0
1650945600000|2022-04-26 04:00:00|6542.1|6539.1|6543.5|6540.5|6545.1|6542.1|6538.7|6535.7|0
1650949200000|2022-04-26 05:00:00|6543.4|6540.4|6530.4|6527.4|6545.1|6542.1|6529.5|6526.5|0
1650952800000|2022-04-26 06:00:00|6528.7|6525.7|6523.7|6521.7|6539.5|6537.5|6507.7|6505.7|2485
1650956400000|2022-04-26 07:00:00|6523.5|6521.5|6476.2|6475.2|6523.5|6522|6448.7|6447.7|10367
1650960000000|2022-04-26 08:00:00|6476.5|6475.5|6506.2|6505.2|6507.2|6506.2|6468.2|6467.2|3720
1650963600000|2022-04-26 09:00:00|6506.7|6505.7|6518.5|6517.5|6520.7|6519.7|6499.2|6498.2|4070
1650967200000|2022-04-26 10:00:00|6518.2|6517.2|6512|6511|6524.5|6523.5|6505.5|6504.5|2867
1650970800000|2022-04-26 11:00:00|6512.2|6511.2|6522|6521|6526.5|6525.5|6499.5|6498.5|2447
1650974400000|2022-04-26 12:00:00|6522.3|6521.3|6519|6518|6537.8|6536.8|6500.3|6499.3|3541
1650978000000|2022-04-26 13:00:00|6518.8|6517.8|6484|6483|6519|6518|6475|6474|4868
1650981600000|2022-04-26 14:00:00|6483.5|6482.5|6437.1|6436.1|6504|6503|6435.4|6434.4|11561
1650985200000|2022-04-26 15:00:00|6435.9|6434.9|6397.9|6395.9|6437.4|6436.4|6396.2|6394.2|20062
1650988800000|2022-04-26 16:00:00|6398.4|6396.4|6441.7|6439.7|6442.4|6440.4|6396.7|6394.7|2890
1650992400000|2022-04-26 17:00:00|6441.9|6439.9|6405.7|6403.7|6442.7|6440.7|6389.4|6387.4|1943
1650996000000|2022-04-26 18:00:00|6405.4|6403.4|6417.4|6415.4|6421.9|6419.9|6399.7|6397.7|974
1650999600000|2022-04-26 19:00:00|6417.7|6415.7|6365.4|6363.4|6424.4|6422.4|6361.7|6359.7|2316
1651003200000|2022-04-26 20:00:00|6363.2|6359.2|6324.9|6320.9|6369|6365|6320.3|6316.3|0
1651006800000|2022-04-26 21:00:00|6325|6321|6339.1|6335.1|6340.8|6336.8|6325|6321|0
1651010400000|2022-04-26 22:00:00|6339.4|6335.4|6365.1|6361.1|6380.5|6376.5|6339.3|6335.3|0
1651014000000|2022-04-26 23:00:00|6365.2|6361.2|6376.4|6373.4|6379.5|6376.5|6364.9|6360.9|0
1651017600000|2022-04-27 00:00:00|6376.6|6373.6|6355.1|6352.1|6383.3|6380.3|6349.9|6346.9|0
1651021200000|2022-04-27 01:00:00|6354.5|6351.5|6384.9|6381.9|6395.2|6392.2|6353.4|6350.4|0
1651024800000|2022-04-27 02:00:00|6384.2|6381.2|6387.3|6384.3|6390.7|6387.7|6367.8|6364.8|0
1651028400000|2022-04-27 03:00:00|6386.9|6383.9|6387|6384|6394|6391|6380.4|6377.4|0
1651032000000|2022-04-27 04:00:00|6386.4|6383.4|6389.3|6386.3|6395.4|6392.4|6383.6|6380.6|0
1651035600000|2022-04-27 05:00:00|6389.9|6386.9|6406.8|6403.8|6412|6409|6384.2|6381.2|0
1651039200000|2022-04-27 06:00:00|6405.1|6402.1|6425.9|6423.9|6440.4|6438.4|6399.7|6397.7|2684
1651042800000|2022-04-27 07:00:00|6425.4|6424.4|6435.4|6434.4|6437.2|6436.2|6335.9|6334.9|13027
1651046400000|2022-04-27 08:00:00|6434.9|6433.9|6435.5|6434.5|6443.3|6442.3|6404.4|6403.4|5128
1651050000000|2022-04-27 09:00:00|6435.3|6434.3|6466|6465|6466.8|6465.8|6432.3|6431.3|4730
1651053600000|2022-04-27 10:00:00|6466.3|6465.3|6468.3|6467.3|6477.8|6476.8|6443.5|6442.5|5375
1651057200000|2022-04-27 11:00:00|6469.5|6468.5|6444.1|6443.1|6470.3|6469.3|6422.8|6421.8|4529
1651060800000|2022-04-27 12:00:00|6443.9|6442.9|6432.4|6431.4|6464.9|6463.9|6427.1|6426.1|3497
1651064400000|2022-04-27 13:00:00|6432.6|6431.6|6438.6|6437.6|6458.9|6457.9|6410.4|6409.4|6642
1651068000000|2022-04-27 14:00:00|6438.1|6437.1|6408.7|6407.7|6444.6|6443.6|6378.7|6377.7|10975
1651071600000|2022-04-27 15:00:00|6410|6409|6434.2|6432.2|6448.5|6446.5|6404.2|6403.2|13597
1651075200000|2022-04-27 16:00:00|6434.7|6432.7|6466|6464|6474.2|6472.2|6426.2|6424.2|1582
1651078800000|2022-04-27 17:00:00|6465.7|6463.7|6467.7|6465.7|6471.5|6469.5|6444.7|6442.7|1386
1651082400000|2022-04-27 18:00:00|6467|6465|6430.5|6428.5|6467.7|6465.7|6424.7|6422.7|1115
1651086000000|2022-04-27 19:00:00|6430.2|6428.2|6430|6428|6441|6439|6416.2|6414.2|1506
1651089600000|2022-04-27 20:00:00|6440|6438|6471.8|6467.8|6477.5|6473.5|6432.6|6428.6|0
1651093200000|2022-04-27 21:00:00|6471|6467|6471.6|6467.6|6471.6|6467.6|6468.4|6464.4|0
1651096800000|2022-04-27 22:00:00|6471.7|6467.7|6470.3|6466.3|6477.2|6473.2|6467.8|6463.8|0
1651100400000|2022-04-27 23:00:00|6470.7|6466.7|6471.7|6468.7|6475.8|6472.8|6466.5|6462.5|0
1651104000000|2022-04-28 00:00:00|6471.4|6468.4|6463.7|6460.7|6471.4|6468.4|6441.5|6438.5|0
1651107600000|2022-04-28 01:00:00|6463.8|6460.8|6465.4|6462.4|6470.6|6467.6|6444.9|6441.9|0
1651111200000|2022-04-28 02:00:00|6465.7|6462.7|6468.7|6465.7|6475.6|6472.6|6461.1|6458.1|0
1651114800000|2022-04-28 03:00:00|6469.1|6466.1|6449.3|6446.3|6474|6471|6444.9|6441.9|0
1651118400000|2022-04-28 04:00:00|6449.7|6446.7|6455.1|6452.1|6458.2|6455.2|6443.3|6440.3|0
1651122000000|2022-04-28 05:00:00|6454.7|6451.7|6480|6477|6483.5|6480.5|6448.2|6445.2|0
1651125600000|2022-04-28 06:00:00|6478.3|6475.3|6518.2|6516.2|6523.7|6521.7|6468.7|6466.7|3482
1651129200000|2022-04-28 07:00:00|6517.7|6516.7|6548.1|6547.1|6563.9|6562.9|6500.2|6499.2|11173
1651132800000|2022-04-28 08:00:00|6547.9|6546.9|6576.1|6575.1|6577.4|6576.4|6547.1|6546.1|4223
1651136400000|2022-04-28 09:00:00|6576.4|6575.4|6548.9|6547.9|6577.1|6576.1|6545.9|6544.9|3407
1651140000000|2022-04-28 10:00:00|6549.9|6548.9|6540.6|6539.6|6556.1|6555.1|6528.4|6527.4|3204
1651143600000|2022-04-28 11:00:00|6541.1|6540.1|6542.6|6541.6|6560.1|6559.1|6539.1|6538.1|5780
1651147200000|2022-04-28 12:00:00|6542.1|6541.1|6513.1|6512.1|6542.4|6541.4|6507.1|6506.1|4462
1651150800000|2022-04-28 13:00:00|6512.1|6511.1|6465.1|6464.1|6512.6|6511.6|6462.9|6461.9|7363
1651154400000|2022-04-28 14:00:00|6464.4|6463.4|6471.2|6470.2|6477.5|6476.5|6435.2|6434.2|7474
1651158000000|2022-04-28 15:00:00|6471.5|6470.5|6499.2|6497.2|6512|6510|6469.7|6468.7|10820
1651161600000|2022-04-28 16:00:00|6499|6497|6543.5|6541.5|6552.2|6550.2|6493|6491|2446
1651165200000|2022-04-28 17:00:00|6544|6542|6556.7|6554.7|6561.7|6559.7|6537.7|6535.7|1763
1651168800000|2022-04-28 18:00:00|6557|6555|6562.2|6560.2|6567.2|6565.2|6552.2|6550.2|1486
1651172400000|2022-04-28 19:00:00|6562|6560|6559.5|6557.5|6573.7|6571.7|6547.7|6545.7|1621
1651176000000|2022-04-28 20:00:00|6561.9|6557.9|6530.2|6526.2|6568.5|6564.5|6523.7|6519.7|0
1651179600000|2022-04-28 21:00:00|6529.2|6525.2|6526.5|6522.5|6533.2|6529.2|6501.6|6497.6|0
1651183200000|2022-04-28 22:00:00|6526.4|6522.4|6521.5|6517.5|6536.5|6532.5|6509.9|6505.9|0
1651186800000|2022-04-28 23:00:00|6521.8|6517.8|6524.1|6521.1|6527.5|6524.5|6520.2|6516.2|0
1651190400000|2022-04-29 00:00:00|6524.3|6521.3|6539.3|6536.3|6541.9|6538.9|6523.8|6520.8|0
1651194000000|2022-04-29 01:00:00|6539.5|6536.5|6564.5|6561.5|6573.9|6570.9|6537.4|6534.4|0
1651197600000|2022-04-29 02:00:00|6566.2|6563.2|6562.4|6559.4|6567.9|6564.9|6551.8|6548.8|0
1651201200000|2022-04-29 03:00:00|6564.1|6561.1|6568.7|6565.7|6578.9|6575.9|6555.1|6552.1|0
1651204800000|2022-04-29 04:00:00|6570.4|6567.4|6576.2|6573.2|6578|6575|6566.8|6563.8|0
1651208400000|2022-04-29 05:00:00|6577.9|6574.9|6578.1|6575.1|6590|6587|6572.7|6569.7|0
1651212000000|2022-04-29 06:00:00|6576.4|6573.4|6560.7|6558.7|6585.2|6583.2|6556.5|6554.5|1893
1651215600000|2022-04-29 07:00:00|6560.2|6559.2|6578.3|6577.3|6590.8|6589.8|6544.7|6543.7|9452
1651219200000|2022-04-29 08:00:00|6578.8|6577.8|6590.1|6589.1|6602.6|6601.6|6573.8|6572.8|4320
1651222800000|2022-04-29 09:00:00|6589.8|6588.8|6563.3|6562.3|6592.8|6591.8|6552.1|6551.1|4134
1651226400000|2022-04-29 10:00:00|6562.8|6561.8|6519.8|6518.8|6570.1|6569.1|6513.8|6512.8|3794
1651230000000|2022-04-29 11:00:00|6519.3|6518.3|6540.8|6539.8|6544.1|6543.1|6518.8|6517.8|3334
1651233600000|2022-04-29 12:00:00|6541.1|6540.1|6557.1|6556.1|6569.3|6568.3|6539.3|6538.3|4237
1651237200000|2022-04-29 13:00:00|6556.3|6555.3|6590.3|6589.3|6591.6|6590.6|6539.1|6538.1|7890
1651240800000|2022-04-29 14:00:00|6590.6|6589.6|6539.9|6538.9|6591.8|6590.8|6522.9|6521.9|16059
1651244400000|2022-04-29 15:00:00|6538.2|6537.2|6532.4|6530.4|6552.9|6550.9|6521.2|6520.2|16835
1651248000000|2022-04-29 16:00:00|6532.7|6530.7|6496.9|6494.9|6533.2|6531.2|6493.2|6491.2|1874
1651251600000|2022-04-29 17:00:00|6496.2|6494.2|6504.7|6502.7|6527.4|6525.4|6496.2|6494.2|1074
1651255200000|2022-04-29 18:00:00|6504.9|6502.9|6483.2|6481.2|6510.7|6508.7|6474.4|6472.4|1219
1651258800000|2022-04-29 19:00:00|6483.4|6481.4|6429.9|6427.9|6486.7|6484.7|6425.9|6423.9|3700
1651262400000|2022-04-29 20:00:00|6424.7|6422.7|6440.7|6436.7|6448|6444|6424.7|6422.7|0
1651442400000|2022-05-01 22:00:00|6448.1|6444.1|6437.7|6433.7|6456.7|6452.7|6409.7|6405.7|0
1651446000000|2022-05-01 23:00:00|6438.5|6434.5|6432.2|6429.2|6451.7|6448.7|6417.6|6414.6|0
1651449600000|2022-05-02 00:00:00|6432.4|6429.4|6442.8|6439.8|6449.3|6446.3|6423.5|6420.5|0
1651453200000|2022-05-02 01:00:00|6441.1|6438.1|6417.9|6414.9|6449.8|6446.8|6417.9|6414.9|0
1651456800000|2022-05-02 02:00:00|6418.7|6415.7|6436.1|6433.1|6442.9|6439.9|6414.4|6411.4|0
1651460400000|2022-05-02 03:00:00|6436.2|6433.2|6458.4|6455.4|6467.1|6464.1|6436.2|6433.2|0
1651464000000|2022-05-02 04:00:00|6460.1|6457.1|6460.5|6457.5|6463.8|6460.8|6448.4|6445.4|0
1651467600000|2022-05-02 05:00:00|6460.4|6457.4|6421.3|6418.3|6467.6|6464.6|6419.6|6416.6|0
1651471200000|2022-05-02 06:00:00|6421.8|6417.8|6468.4|6466.4|6468.4|6466.4|6421.8|6417.8|2677
1651474800000|2022-05-02 07:00:00|6467.9|6466.9|6359.7|6358.7|6475.7|6474.7|6318.7|6317.7|11252
1651478400000|2022-05-02 08:00:00|6356.7|6355.7|6414.9|6413.9|6435.2|6434.2|6355.2|6354.2|11020
1651482000000|2022-05-02 09:00:00|6414.7|6413.7|6436.9|6435.9|6453.4|6452.4|6412.7|6411.7|4893
1651485600000|2022-05-02 10:00:00|6436.7|6435.7|6445.4|6444.4|6454.4|6453.4|6435.2|6434.2|2493
1651489200000|2022-05-02 11:00:00|6445.7|6444.7|6408.7|6407.7|6449.4|6448.4|6401.7|6400.7|2875
1651492800000|2022-05-02 12:00:00|6409.2|6408.2|6419.7|6418.7|6422.5|6421.5|6396.7|6395.7|3299
1651496400000|2022-05-02 13:00:00|6420.2|6419.2|6437.2|6436.2|6445.2|6444.2|6403.7|6402.7|5769
1651500000000|2022-05-02 14:00:00|6433.2|6432.2|6425.5|6424.5|6466.5|6465.5|6406|6405|9174
1651503600000|2022-05-02 15:00:00|6425.3|6424.3|6417.9|6415.9|6437.5|6436.5|6390.4|6388.4|16515
1651507200000|2022-05-02 16:00:00|6418.1|6416.1|6390.6|6388.6|6430.4|6428.4|6389.4|6387.4|1662
1651510800000|2022-05-02 17:00:00|6390.9|6388.9|6388.6|6386.6|6401.1|6399.1|6375.9|6373.9|1070
1651514400000|2022-05-02 18:00:00|6387.9|6385.9|6384.9|6382.9|6400.9|6398.9|6367.6|6365.6|1242
1651518000000|2022-05-02 19:00:00|6384.4|6382.4|6438.4|6436.4|6448.9|6446.9|6383.9|6381.9|2569
1651521600000|2022-05-02 20:00:00|6439.7|6435.7|6434.6|6430.6|6449.5|6445.5|6429.4|6425.4|0
1651525200000|2022-05-02 21:00:00|6435.5|6431.5|6434.5|6430.5|6437.3|6433.3|6433.4|6429.4|0
1651528800000|2022-05-02 22:00:00|6434.1|6430.1|6429.1|6425.1|6435.2|6431.2|6427.4|6423.4|0
1651532400000|2022-05-02 23:00:00|6428.9|6424.9|6437|6434|6438.1|6435.1|6428.9|6424.9|0
1651536000000|2022-05-03 00:00:00|6436.1|6433.1|6446.7|6443.7|6453.8|6450.8|6431.2|6428.2|0
1651539600000|2022-05-03 01:00:00|6446.8|6443.8|6450.2|6447.2|6454|6451|6431.6|6428.6|0
1651543200000|2022-05-03 02:00:00|6450.3|6447.3|6472|6469|6475.6|6472.6|6450.2|6447.2|0
1651546800000|2022-05-03 03:00:00|6470.3|6467.3|6462.9|6459.9|6476.9|6473.9|6461.2|6458.2|0
1651550400000|2022-05-03 04:00:00|6462.8|6459.8|6455.9|6452.9|6468.1|6465.1|6455.9|6452.9|0
1651554000000|2022-05-03 05:00:00|6454.2|6451.2|6470.4|6467.4|6478.9|6475.9|6454.2|6451.2|0
1651557600000|2022-05-03 06:00:00|6468.7|6465.7|6459.9|6457.9|6469.1|6465.7|6445.1|6443.1|2160
1651561200000|2022-05-03 07:00:00|6459.4|6458.4|6488.2|6487.2|6497.5|6496.5|6436.6|6435.6|9627
1651564800000|2022-05-03 08:00:00|6489.2|6488.2|6484.2|6483.2|6509.2|6508.2|6476.7|6475.7|4832
1651568400000|2022-05-03 09:00:00|6483.7|6482.7|6480.2|6479.2|6491.2|6490.2|6475|6474|3795
1651572000000|2022-05-03 10:00:00|6480.5|6479.5|6432.7|6431.7|6485.2|6484.2|6429.2|6428.2|3493
1651575600000|2022-05-03 11:00:00|6433.5|6432.5|6447|6446|6451.7|6450.7|6427.7|6426.7|4377
1651579200000|2022-05-03 12:00:00|6446.7|6445.7|6453.3|6452.3|6468.1|6467.1|6444.8|6443.8|6868
1651582800000|2022-05-03 13:00:00|6453.6|6452.6|6441.3|6440.3|6454.3|6453.3|6422.6|6421.6|6410
1651586400000|2022-05-03 14:00:00|6442.8|6441.8|6453.1|6452.1|6455.6|6454.6|6431.1|6430.1|8842
1651590000000|2022-05-03 15:00:00|6453.6|6452.6|6463.3|6461.3|6479.3|6477.3|6450.1|6449.1|13485
1651593600000|2022-05-03 16:00:00|6463.1|6461.1|6465.8|6463.8|6474.8|6472.8|6447.8|6445.8|1569
1651597200000|2022-05-03 17:00:00|6466.3|6464.3|6476.3|6474.3|6485.1|6483.1|6465.1|6463.1|859
1651600800000|2022-05-03 18:00:00|6476.1|6474.1|6482.1|6480.1|6482.8|6480.8|6445.8|6443.8|953
1651604400000|2022-05-03 19:00:00|6482.3|6480.3|6470.3|6468.3|6487.1|6485.1|6450.6|6448.6|1247
1651608000000|2022-05-03 20:00:00|6473.4|6469.4|6482.5|6478.5|6496.4|6492.4|6473.4|6469.4|0
1651611600000|2022-05-03 21:00:00|6482.4|6478.4|6483.8|6479.8|6485|6481|6481.6|6477.6|0
1651615200000|2022-05-03 22:00:00|6483.6|6479.6|6479|6475|6488.1|6484.1|6476.8|6472.8|0
1651618800000|2022-05-03 23:00:00|6479.3|6475.3|6482.6|6479.6|6486.5|6483.5|6477.9|6473.9|0
1651622400000|2022-05-04 00:00:00|6482.5|6479.5|6471.9|6468.9|6482.6|6479.6|6469.5|6466.5|0
1651626000000|2022-05-04 01:00:00|6473.6|6470.6|6477.2|6474.2|6484.3|6481.3|6473.5|6470.5|0
1651629600000|2022-05-04 02:00:00|6478.9|6475.9|6465.1|6462.1|6481.5|6478.5|6465.1|6462.1|0
1651633200000|2022-05-04 03:00:00|6465.2|6462.2|6462.4|6459.4|6473.7|6470.7|6459.9|6456.9|0
1651636800000|2022-05-04 04:00:00|6464.1|6461.1|6468.8|6465.8|6476.5|6473.5|6464.1|6461.1|0
1651640400000|2022-05-04 05:00:00|6468|6465|6469.8|6466.8|6474.2|6471.2|6462.7|6459.7|0
1651644000000|2022-05-04 06:00:00|6469.7|6466.7|6478.1|6476.1|6481.1|6479.1|6461.1|6459.1|1059
1651647600000|2022-05-04 07:00:00|6477.6|6476.6|6472.1|6471.1|6496.3|6495.3|6447.8|6446.8|5776
1651651200000|2022-05-04 08:00:00|6472.3|6471.3|6455.8|6454.8|6473.8|6472.8|6455.3|6454.3|2732
1651654800000|2022-05-04 09:00:00|6455.6|6454.6|6448.4|6447.4|6456.6|6455.6|6439.9|6438.9|2638
1651658400000|2022-05-04 10:00:00|6448.7|6447.7|6447.4|6446.4|6452.9|6451.9|6440.2|6439.2|2031
1651662000000|2022-05-04 11:00:00|6446.2|6445.2|6446.7|6445.7|6452.7|6451.7|6440.9|6439.9|1646
1651665600000|2022-05-04 12:00:00|6446.9|6445.9|6434.9|6433.9|6451.9|6450.9|6431.9|6430.9|2253
1651669200000|2022-05-04 13:00:00|6434.2|6433.2|6444.1|6443.1|6461.1|6460.1|6434.2|6433.2|4489
1651672800000|2022-05-04 14:00:00|6445.3|6444.3|6417.1|6416.1|6448.6|6447.6|6411.4|6410.4|6639
1651676400000|2022-05-04 15:00:00|6417.4|6416.4|6420.4|6418.4|6425.4|6423.4|6389.4|6387.4|11537
1651680000000|2022-05-04 16:00:00|6420.6|6418.6|6441.6|6439.6|6442.6|6440.6|6410.6|6408.6|1865
1651683600000|2022-05-04 17:00:00|6441.9|6439.9|6438.4|6436.4|6450.1|6448.1|6429.9|6427.9|1262
1651687200000|2022-05-04 18:00:00|6438.6|6436.6|6485.4|6483.4|6491.4|6489.4|6406.6|6404.6|3089
1651690800000|2022-05-04 19:00:00|6486.1|6484.1|6535.4|6533.4|6544.9|6542.9|6483.4|6481.4|4129
1651694400000|2022-05-04 20:00:00|6533.6|6531.6|6520.9|6516.9|6538.9|6534.9|6519.7|6515.7|0
1651698000000|2022-05-04 21:00:00|6521|6517|6524.8|6520.8|6526.4|6522.4|6519.9|6515.9|0
1651701600000|2022-05-04 22:00:00|6526.3|6522.3|6518.7|6514.7|6535.5|6531.5|6518.4|6514.4|0
1651705200000|2022-05-04 23:00:00|6519.1|6515.1|6519.8|6516.8|6523.4|6519.4|6516.2|6513.2|0
1651708800000|2022-05-05 00:00:00|6520.1|6517.1|6530.3|6527.3|6535.9|6532.9|6516.1|6513.1|0
1651712400000|2022-05-05 01:00:00|6530.1|6527.1|6518.7|6515.7|6533.9|6530.9|6515.2|6512.2|0
1651716000000|2022-05-05 02:00:00|6519.5|6516.5|6521.7|6518.7|6528.5|6525.5|6518.6|6515.6|0
1651719600000|2022-05-05 03:00:00|6521.8|6518.8|6534.7|6531.7|6536.8|6533.8|6521.8|6518.8|0
1651723200000|2022-05-05 04:00:00|6533.8|6530.8|6539.5|6536.5|6545|6542|6533.8|6530.8|0
1651726800000|2022-05-05 05:00:00|6540.4|6537.4|6538.6|6535.6|6544|6541|6528.1|6525.1|0
1651730400000|2022-05-05 06:00:00|6540.3|6537.3|6543.4|6541.4|6549.1|6547.1|6525.9|6523.9|2903
1651734000000|2022-05-05 07:00:00|6544.1|6542.1|6526|6525|6560.4|6559.4|6510.6|6509.6|12236
1651737600000|2022-05-05 08:00:00|6524.7|6523.7|6492.2|6491.2|6528.7|6527.7|6488|6487|4007
1651741200000|2022-05-05 09:00:00|6492|6491|6499.2|6498.2|6503.7|6502.7|6480.7|6479.7|2946
1651744800000|2022-05-05 10:00:00|6498.7|6497.7|6513.7|6512.7|6520.7|6519.7|6494.7|6493.7|2521
1651748400000|2022-05-05 11:00:00|6514.2|6513.2|6516.8|6515.8|6527.7|6526.7|6508.5|6507.5|3435
1651752000000|2022-05-05 12:00:00|6517.1|6516.1|6505.3|6504.3|6521.8|6520.8|6505.3|6504.3|3118
1651755600000|2022-05-05 13:00:00|6506.1|6505.1|6458.3|6457.3|6506.1|6505.1|6452.1|6451.1|7271
1651759200000|2022-05-05 14:00:00|6458.6|6457.6|6408.9|6407.9|6459.8|6458.8|6393.6|6392.6|11313
1651762800000|2022-05-05 15:00:00|6409.1|6408.1|6324.2|6322.2|6409.1|6408.1|6323.9|6321.9|14052
1651766400000|2022-05-05 16:00:00|6323.9|6321.9|6337.1|6335.1|6338.1|6336.1|6303.1|6301.1|2684
1651770000000|2022-05-05 17:00:00|6336.9|6334.9|6328.9|6326.9|6353.4|6351.4|6322.6|6320.6|1162
1651773600000|2022-05-05 18:00:00|6328.6|6326.6|6326.9|6324.9|6347.1|6345.1|6311.4|6309.4|1009
1651777200000|2022-05-05 19:00:00|6326.6|6324.6|6332.9|6330.9|6334.4|6332.4|6293.9|6291.9|2555
1651780800000|2022-05-05 20:00:00|6328.4|6324.4|6337|6333|6347.2|6343.2|6323.6|6319.6|0
1651784400000|2022-05-05 21:00:00|6338|6334|6324.2|6320.2|6338.7|6334.7|6322.5|6318.5|0
1651788000000|2022-05-05 22:00:00|6324.1|6320.1|6325.9|6321.9|6329.6|6325.6|6313|6309|0
1651791600000|2022-05-05 23:00:00|6325.8|6321.8|6329.8|6326.8|6331.3|6328.3|6320.6|6317.6|0
1651795200000|2022-05-06 00:00:00|6330.6|6327.6|6315.3|6312.3|6332.5|6329.5|6309.6|6306.6|0
1651798800000|2022-05-06 01:00:00|6313.6|6310.6|6311.9|6308.9|6318.8|6315.8|6305|6302|0
1651802400000|2022-05-06 02:00:00|6312|6309|6322.4|6319.4|6324.2|6321.2|6304.3|6301.3|0
1651806000000|2022-05-06 03:00:00|6322.5|6319.5|6338.6|6335.6|6338.6|6335.6|6312.4|6309.4|0
1651809600000|2022-05-06 04:00:00|6338.7|6335.7|6321.7|6318.7|6338.7|6335.7|6314.5|6311.5|0
1651813200000|2022-05-06 05:00:00|6321.6|6318.6|6320.2|6317.2|6324.4|6321.4|6309|6306|0
1651816800000|2022-05-06 06:00:00|6318.5|6315.5|6323.4|6321.4|6345.1|6343.1|6311.9|6309.9|2170
1651820400000|2022-05-06 07:00:00|6322.9|6321.9|6304.4|6303.4|6324.9|6323.9|6260.4|6259.4|12825
1651824000000|2022-05-06 08:00:00|6305.4|6304.4|6291.7|6290.7|6323.9|6322.9|6283.9|6282.9|7000
1651827600000|2022-05-06 09:00:00|6291.4|6290.4|6302.4|6301.4|6304.4|6303.4|6258.9|6257.9|6513
1651831200000|2022-05-06 10:00:00|6302.9|6301.9|6294.4|6293.4|6307.4|6306.4|6284.4|6283.4|6018
1651834800000|2022-05-06 11:00:00|6294.9|6293.9|6279.2|6278.2|6294.9|6293.9|6266.2|6265.2|4649
1651838400000|2022-05-06 12:00:00|6279|6278|6269.7|6268.7|6320.7|6319.7|6269.7|6268.7|9974
1651842000000|2022-05-06 13:00:00|6270.2|6269.2|6218.7|6217.7|6275.7|6274.7|6212.7|6211.7|13103
1651845600000|2022-05-06 14:00:00|6219.2|6218.2|6275.7|6274.7|6283.7|6282.7|6215|6214|15715
1651849200000|2022-05-06 15:00:00|6274.4|6273.4|6234.9|6232.9|6290.2|6289.2|6230.9|6228.9|18991
1651852800000|2022-05-06 16:00:00|6233.9|6231.9|6286.2|6284.2|6286.9|6284.9|6229.9|6227.9|3158
1651856400000|2022-05-06 17:00:00|6285.9|6283.9|6253.7|6251.7|6294.7|6292.7|6249.7|6247.7|1342
1651860000000|2022-05-06 18:00:00|6253.4|6251.4|6236.7|6234.7|6259.4|6257.4|6225.2|6223.2|2021
1651863600000|2022-05-06 19:00:00|6236.2|6234.2|6256.4|6254.4|6274.9|6272.9|6224.2|6222.2|2073
1651867200000|2022-05-06 20:00:00|6245.2|6243.2|6246.8|6242.8|6259.5|6255.5|6234.3|6230.3|0
1652047200000|2022-05-08 22:00:00|6214.6|6210.6|6227.9|6223.9|6233.6|6229.6|6203.6|6199.6|0
1652050800000|2022-05-08 23:00:00|6227.7|6223.7|6208|6205|6230.1|6226.1|6200.7|6197.7|0
1652054400000|2022-05-09 00:00:00|6207.5|6204.5|6188.8|6185.8|6213|6210|6185.4|6182.4|0
1652058000000|2022-05-09 01:00:00|6189.5|6186.5|6196.7|6193.7|6203.6|6200.6|6177.6|6174.6|0
1652061600000|2022-05-09 02:00:00|6196.8|6193.8|6204|6201|6204|6201|6185|6182|0
1652065200000|2022-05-09 03:00:00|6204.1|6201.1|6210.9|6207.9|6216.4|6213.4|6202.3|6199.3|0
1652068800000|2022-05-09 04:00:00|6210.8|6207.8|6203.9|6200.9|6212.5|6209.5|6202.3|6199.3|0
1652072400000|2022-05-09 05:00:00|6204.7|6201.7|6193.1|6190.1|6209.3|6206.3|6190.8|6187.8|0
1652076000000|2022-05-09 06:00:00|6194.8|6191.8|6207.4|6205.4|6222.9|6220.9|6183.4|6181.4|2399
1652079600000|2022-05-09 07:00:00|6206.9|6205.9|6202.2|6201.2|6262.9|6261.9|6198.7|6197.7|10384
1652083200000|2022-05-09 08:00:00|6202.5|6201.5|6186.2|6185.2|6202.5|6201.5|6148.7|6147.7|8295
1652086800000|2022-05-09 09:00:00|6186.7|6185.7|6180|6179|6208.7|6207.7|6162.2|6161.2|6618
1652090400000|2022-05-09 10:00:00|6180.7|6179.7|6123.7|6122.7|6186.2|6185.2|6120.5|6119.5|5192
1652094000000|2022-05-09 11:00:00|6124.2|6123.2|6147.6|6146.6|6149.6|6148.6|6115.1|6114.1|4936
1652097600000|2022-05-09 12:00:00|6147.4|6146.4|6156.6|6155.6|6165.9|6164.9|6123.9|6122.9|6853
1652101200000|2022-05-09 13:00:00|6156.9|6155.9|6152.9|6151.9|6166.1|6165.1|6139.9|6138.9|7363
1652104800000|2022-05-09 14:00:00|6152.6|6151.6|6122.8|6121.8|6163.8|6162.8|6121.1|6120.1|9029
1652108400000|2022-05-09 15:00:00|6122.6|6121.6|6113.3|6111.3|6127.3|6126.3|6067.3|6065.3|16313
1652112000000|2022-05-09 16:00:00|6113.6|6111.6|6109.1|6107.1|6147.1|6145.1|6095.1|6093.1|2561
1652115600000|2022-05-09 17:00:00|6108.8|6106.8|6109.1|6107.1|6119.6|6117.6|6093.3|6091.3|1486
1652119200000|2022-05-09 18:00:00|6108.6|6106.6|6113.1|6111.1|6120.8|6118.8|6093.6|6091.6|1388
1652122800000|2022-05-09 19:00:00|6114.6|6112.6|6081.6|6079.6|6123.6|6121.6|6062.3|6060.3|2459
1652126400000|2022-05-09 20:00:00|6082.4|6078.4|6085.7|6081.7|6105.1|6101.1|6082.3|6078.3|0
1652130000000|2022-05-09 21:00:00|6085.4|6081.4|6089|6085|6089.7|6085.7|6084.2|6080.2|0
1652133600000|2022-05-09 22:00:00|6089.1|6085.1|6102.9|6098.9|6105.6|6101.6|6089.1|6085.1|0
1652137200000|2022-05-09 23:00:00|6103|6099|6101.1|6098.1|6103.8|6100|6088.5|6085.5|0
1652140800000|2022-05-10 00:00:00|6100.7|6097.7|6039.6|6036.6|6102.1|6099.1|6024.8|6021.8|0
1652144400000|2022-05-10 01:00:00|6040.5|6037.5|6070.4|6067.4|6073.9|6070.9|6028.8|6025.8|0
1652148000000|2022-05-10 02:00:00|6070.5|6067.5|6088|6085|6099.6|6096.6|6066.9|6063.9|0
1652151600000|2022-05-10 03:00:00|6089.7|6086.7|6096.1|6093.1|6096.1|6093.1|6075.6|6072.6|0
1652155200000|2022-05-10 04:00:00|6094.4|6091.4|6094.7|6091.7|6105.6|6102.6|6089.4|6086.4|0
1652158800000|2022-05-10 05:00:00|6096.4|6093.4|6114.5|6111.5|6127.4|6124.4|6093.2|6090.2|0
1652162400000|2022-05-10 06:00:00|6113.5|6110.5|6165.1|6163.1|6180.3|6178.3|6106.1|6104.1|3377
1652166000000|2022-05-10 07:00:00|6164.6|6163.6|6133.7|6132.7|6171.1|6170.1|6128.6|6127.6|11279
1652169600000|2022-05-10 08:00:00|6133.4|6132.4|6154.9|6153.9|6179.2|6178.2|6129.7|6128.7|6024
1652173200000|2022-05-10 09:00:00|6155.2|6154.2|6135.7|6134.7|6175.7|6174.7|6133.7|6132.7|5875
1652176800000|2022-05-10 10:00:00|6135.9|6134.9|6138.7|6137.7|6151.4|6150.4|6127.4|6126.4|4566
1652180400000|2022-05-10 11:00:00|6138.4|6137.4|6138.5|6137.5|6148.4|6147.4|6118.4|6117.4|3627
1652184000000|2022-05-10 12:00:00|6138.2|6137.2|6193.2|6192.2|6195.2|6194.2|6137.5|6136.5|5396
1652187600000|2022-05-10 13:00:00|6193.5|6192.5|6202.2|6201.2|6209.7|6208.7|6171.7|6170.7|10298
1652191200000|2022-05-10 14:00:00|6202.5|6201.5|6149.9|6148.9|6206.7|6205.7|6144.9|6143.9|10152
1652194800000|2022-05-10 15:00:00|6150.2|6149.2|6121.2|6119.2|6161.4|6160.4|6108.7|6106.7|15316
1652198400000|2022-05-10 16:00:00|6121.4|6119.4|6107.7|6105.7|6134.9|6132.9|6093.7|6091.7|2681
1652202000000|2022-05-10 17:00:00|6107.4|6105.4|6178.4|6176.4|6178.7|6176.7|6104.9|6102.9|2206
1652205600000|2022-05-10 18:00:00|6178.7|6176.7|6160.2|6158.2|6179.7|6177.7|6145.9|6143.9|1440
1652209200000|2022-05-10 19:00:00|6160.7|6158.7|6154.2|6152.2|6173.2|6171.2|6153.7|6151.7|422
1652212800000|2022-05-10 20:00:00|6148.3|6144.3|6141.2|6137.2|6152.7|6148.7|6133.6|6129.6|0
1652216400000|2022-05-10 21:00:00|6141|6137|6140.8|6136.8|6142.3|6138.3|6140.1|6136.1|0
1652220000000|2022-05-10 22:00:00|6140.7|6136.7|6147.6|6143.6|6149.9|6145.9|6136.6|6132.6|0
1652223600000|2022-05-10 23:00:00|6147.8|6143.8|6140.4|6137.4|6151.2|6147.2|6131.9|6128.9|0
1652227200000|2022-05-11 00:00:00|6139.9|6136.9|6132|6129|6155.4|6152.4|6126.3|6123.3|0
1652230800000|2022-05-11 01:00:00|6132.1|6129.1|6159.4|6156.4|6161.2|6158.2|6125.2|6122.2|0
1652234400000|2022-05-11 02:00:00|6157.7|6154.7|6166.3|6163.3|6171.5|6168.5|6154.3|6151.3|0
1652238000000|2022-05-11 03:00:00|6165.4|6162.4|6167.9|6164.9|6173|6170|6162.7|6159.7|0
1652241600000|2022-05-11 04:00:00|6167.1|6164.1|6161.3|6158.3|6168|6165|6154.2|6151.2|0
1652245200000|2022-05-11 05:00:00|6161.4|6158.4|6164|6161|6179.2|6176.2|6160.6|6157.6|0
1652248800000|2022-05-11 06:00:00|6164.5|6160.5|6175.2|6173.2|6198.7|6196.7|6161.4|6158.7|1905
1652252400000|2022-05-11 07:00:00|6174.7|6173.7|6169.9|6168.9|6192.9|6191.9|6141.4|6140.4|10050
1652256000000|2022-05-11 08:00:00|6169.6|6168.6|6231.1|6230.1|6240.9|6239.9|6166.4|6165.4|6116
1652259600000|2022-05-11 09:00:00|6231.4|6230.4|6224.9|6223.9|6246.9|6245.9|6221.6|6220.6|6276
1652263200000|2022-05-11 10:00:00|6225.1|6224.1|6241.6|6240.6|6244.9|6243.9|6210.4|6209.4|4016
1652266800000|2022-05-11 11:00:00|6242.4|6241.4|6242.6|6241.6|6248.1|6247.1|6230.9|6229.9|3073
1652270400000|2022-05-11 12:00:00|6243.1|6242.1|6146.6|6145.6|6247.9|6246.9|6134.6|6133.6|11107
1652274000000|2022-05-11 13:00:00|6146.4|6145.4|6237.4|6236.4|6253.1|6252.1|6143.6|6142.6|12432
1652277600000|2022-05-11 14:00:00|6238.1|6237.1|6246.1|6245.1|6259.6|6258.6|6211.1|6210.1|9868
1652281200000|2022-05-11 15:00:00|6245.9|6244.9|6262.6|6260.6|6296.9|6294.9|6238.4|6237.4|18122
1652284800000|2022-05-11 16:00:00|6262.4|6260.4|6213.9|6211.9|6267.6|6265.6|6212.6|6210.6|3824
1652288400000|2022-05-11 17:00:00|6213.4|6211.4|6172.1|6170.1|6215.9|6213.9|6167.9|6165.9|2310
1652292000000|2022-05-11 18:00:00|6171.9|6169.9|6190.1|6188.1|6217.6|6215.6|6171.9|6169.9|2357
1652295600000|2022-05-11 19:00:00|6189.9|6187.9|6156.1|6154.1|6191.4|6189.4|6149.9|6147.9|2281
1652299200000|2022-05-11 20:00:00|6185.4|6183.4|6173.4|6169.4|6185.4|6183.4|6150.9|6146.9|0
1652302800000|2022-05-11 21:00:00|6173.7|6169.7|6169.8|6165.8|6174.4|6170.4|6165.4|6161.4|0
1652306400000|2022-05-11 22:00:00|6168.9|6164.9|6173|6169|6173.4|6169.4|6151.1|6147.1|0
1652310000000|2022-05-11 23:00:00|6173.2|6169.2|6176.5|6173.5|6181.9|6178.9|6164.3|6161.3|0
1652313600000|2022-05-12 00:00:00|6176.9|6173.9|6170.5|6167.5|6176.9|6173.9|6126.4|6123.4|0
1652317200000|2022-05-12 01:00:00|6169.7|6166.7|6171.8|6168.8|6178.8|6175.8|6157.5|6154.5|0
1652320800000|2022-05-12 02:00:00|6170.1|6167.1|6156.4|6153.4|6176.9|6173.9|6147.8|6144.8|0
1652324400000|2022-05-12 03:00:00|6156.5|6153.5|6153.3|6150.3|6159.9|6156.9|6146.2|6143.2|0
1652328000000|2022-05-12 04:00:00|6153.4|6150.4|6147|6144|6155.1|6152.1|6134.5|6131.5|0
1652331600000|2022-05-12 05:00:00|6148.7|6145.7|6122.4|6119.4|6150.5|6147.5|6118.2|6115.2|0
1652335200000|2022-05-12 06:00:00|6120.7|6117.7|6135.1|6133.1|6151.9|6149.9|6118.1|6116.1|2029
1652338800000|2022-05-12 07:00:00|6134.6|6133.6|6169.9|6168.9|6188.6|6187.6|6112.4|6111.4|14769
1652342400000|2022-05-12 08:00:00|6170.6|6169.6|6131.6|6130.6|6173.6|6172.6|6119.6|6118.6|5730
1652346000000|2022-05-12 09:00:00|6131.9|6130.9|6109.1|6108.1|6134.4|6133.4|6103.4|6102.4|4368
1652349600000|2022-05-12 10:00:00|6109.4|6108.4|6124.4|6123.4|6126.9|6125.9|6097.6|6096.6|3566
1652353200000|2022-05-12 11:00:00|6124.6|6123.6|6106.3|6105.3|6152.6|6151.6|6106|6105|4541
1652356800000|2022-05-12 12:00:00|6105.3|6104.3|6116.8|6115.8|6122|6121|6098.5|6097.5|5720
1652360400000|2022-05-12 13:00:00|6117|6116|6149|6148|6161|6160|6110.3|6109.3|8987
1652364000000|2022-05-12 14:00:00|6147.5|6146.5|6214|6213|6217.2|6216.2|6140.8|6139.8|9798
1652367600000|2022-05-12 15:00:00|6214.5|6213.5|6169.6|6167.6|6240|6239|6169.1|6167.1|14247
1652371200000|2022-05-12 16:00:00|6169.9|6167.9|6198.9|6196.9|6216.1|6214.1|6163.6|6161.6|2679
1652374800000|2022-05-12 17:00:00|6198.6|6196.6|6159.6|6157.6|6204.6|6202.6|6150.6|6148.6|1481
1652378400000|2022-05-12 18:00:00|6159.4|6157.4|6143.9|6141.9|6173.6|6171.6|6141.4|6139.4|1796
1652382000000|2022-05-12 19:00:00|6144.4|6142.4|6199.4|6197.4|6201.4|6199.4|6140.6|6138.6|2995
1652385600000|2022-05-12 20:00:00|6199.2|6195.4|6165.7|6161.7|6208.4|6204.4|6157.8|6153.8|0
1652389200000|2022-05-12 21:00:00|6165.8|6161.8|6173.6|6169.6|6173.6|6169.6|6165.5|6161.5|0
1652392800000|2022-05-12 22:00:00|6173.7|6169.7|6185.1|6181.1|6188.7|6184.7|6173.7|6169.7|0
1652396400000|2022-05-12 23:00:00|6185.6|6181.6|6220.9|6217.9|6224.7|6221.7|6184.5|6180.5|0
1652400000000|2022-05-13 00:00:00|6220.8|6217.8|6256.9|6253.9|6258.7|6255.7|6214.3|6211.3|0
1652403600000|2022-05-13 01:00:00|6255.2|6252.2|6267|6264|6270.5|6267.5|6252.2|6249.2|0
1652407200000|2022-05-13 02:00:00|6267.1|6264.1|6261|6258|6273.7|6270.7|6259.3|6256.3|0
1652410800000|2022-05-13 03:00:00|6259.3|6256.3|6278.4|6275.4|6286.6|6283.6|6259.3|6256.3|0
1652414400000|2022-05-13 04:00:00|6278.3|6275.3|6269.8|6266.8|6279.2|6276.2|6266.1|6263.1|0
1652418000000|2022-05-13 05:00:00|6271.5|6268.5|6278.3|6275.3|6280.6|6277.6|6265.1|6262.1|0
1652421600000|2022-05-13 06:00:00|6273.3|6270.3|6257.9|6255.9|6274.6|6272.6|6244.4|6242.4|3072
1652425200000|2022-05-13 07:00:00|6257.4|6256.4|6262.7|6261.7|6283.2|6282.2|6237.6|6236.6|10160
1652428800000|2022-05-13 08:00:00|6262.5|6261.5|6288.7|6287.7|6299.2|6298.2|6262.5|6261.5|6261
1652432400000|2022-05-13 09:00:00|6289|6288|6294.2|6293.2|6308.5|6307.5|6285.7|6284.7|8171
1652436000000|2022-05-13 10:00:00|6295|6294|6313|6312|6315.2|6314.2|6294.7|6293.7|3146
1652439600000|2022-05-13 11:00:00|6311.7|6310.7|6308|6307|6315.2|6314.2|6297.3|6296.3|2515
1652443200000|2022-05-13 12:00:00|6308.3|6307.3|6317.5|6316.5|6325.5|6324.5|6306.5|6305.5|3406
1652446800000|2022-05-13 13:00:00|6317.8|6316.8|6324.8|6323.8|6328.5|6327.5|6302.3|6301.3|6225
1652450400000|2022-05-13 14:00:00|6327.3|6326.3|6337.7|6336.7|6357.2|6356.2|6327|6326|9768
1652454000000|2022-05-13 15:00:00|6337.4|6336.4|6357.3|6355.3|6365.3|6363.3|6336.7|6335.7|13188
1652457600000|2022-05-13 16:00:00|6357.8|6355.8|6368.8|6366.8|6374.5|6372.5|6354.5|6352.5|1708
1652461200000|2022-05-13 17:00:00|6368.5|6366.5|6346.8|6344.8|6372.3|6370.3|6344.3|6342.3|748
1652464800000|2022-05-13 18:00:00|6346.5|6344.5|6358|6356|6358.3|6356.3|6329|6327|1453
1652468400000|2022-05-13 19:00:00|6358.3|6356.3|6373.8|6371.8|6373.8|6371.8|6353.3|6351.3|1825
1652472000000|2022-05-13 20:00:00|6371.8|6367.8|6359.7|6355.7|6371.8|6367.8|6354.4|6350.4|0
1652475600000|2022-05-13 21:00:00|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|0
1652652000000|2022-05-15 22:00:00|6369.7|6365.7|6395.2|6391.2|6402.5|6398.5|6369.1|6365.1|0
1652655600000|2022-05-15 23:00:00|6395.4|6391.4|6395.5|6392.5|6405|6402|6386.3|6382.3|0
1652659200000|2022-05-16 00:00:00|6395.2|6392.2|6381.4|6378.4|6396.4|6393.4|6373.1|6370.1|0
1652662800000|2022-05-16 01:00:00|6379.7|6376.7|6352.2|6349.2|6389.9|6386.9|6347.2|6344.2|0
1652666400000|2022-05-16 02:00:00|6352.1|6349.1|6333.7|6330.7|6352.1|6349.1|6314.5|6311.5|0
1652670000000|2022-05-16 03:00:00|6335.4|6332.4|6322|6319|6336.5|6333.5|6313.2|6310.2|0
1652673600000|2022-05-16 04:00:00|6323.6|6320.6|6339|6336|6340.4|6337.4|6322|6319|0
1652677200000|2022-05-16 05:00:00|6339.1|6336.1|6342.3|6339.3|6346.1|6343.1|6332.2|6329.2|0
1652680800000|2022-05-16 06:00:00|6344|6341|6325.3|6323.3|6346.2|6342.2|6318.8|6316.8|2053
1652684400000|2022-05-16 07:00:00|6324.8|6323.8|6319|6318|6330.3|6329.3|6285.5|6284.5|10916
1652688000000|2022-05-16 08:00:00|6319.3|6318.3|6365.5|6364.5|6366|6365|6319.3|6318.3|8211
1652691600000|2022-05-16 09:00:00|6365|6364|6337.3|6336.3|6370.5|6369.5|6333.8|6332.8|30484
1652695200000|2022-05-16 10:00:00|6337.8|6336.8|6344|6343|6350.5|6349.5|6336|6335|3572
1652698800000|2022-05-16 11:00:00|6344.3|6343.3|6336|6335|6355.3|6354.3|6334|6333|7261
1652702400000|2022-05-16 12:00:00|6336.5|6335.5|6346|6345|6356.5|6355.5|6335|6334|6408
1652706000000|2022-05-16 13:00:00|6346.3|6345.3|6322|6321|6347.5|6346.5|6308.5|6307.5|16934
1652709600000|2022-05-16 14:00:00|6321.5|6320.5|6325.5|6324.5|6346.5|6345.5|6307.5|6306.5|14349
1652713200000|2022-05-16 15:00:00|6325.2|6324.2|6359.9|6357.9|6361.4|6359.4|6317.9|6315.9|20519
1652716800000|2022-05-16 16:00:00|6360.4|6358.4|6340.7|6338.7|6361.9|6359.9|6336.9|6334.9|2279
1652720400000|2022-05-16 17:00:00|6340.4|6338.4|6367.2|6365.2|6375.7|6373.7|6336.2|6334.2|846
1652724000000|2022-05-16 18:00:00|6367.4|6365.4|6376.4|6374.4|6387.7|6385.7|6361.2|6359.2|851
1652727600000|2022-05-16 19:00:00|6376.7|6374.7|6353.7|6351.7|6379.4|6377.4|6345.7|6343.7|1402
1652731200000|2022-05-16 20:00:00|6355.9|6351.9|6344.2|6340.2|6355.9|6351.9|6343.2|6339.2|0
1652734800000|2022-05-16 21:00:00|6343.8|6339.8|6343.8|6339.8|6345.1|6341.1|6341.9|6337.9|0
1652738400000|2022-05-16 22:00:00|6343.9|6339.9|6353.4|6349.4|6356|6352|6343.9|6339.9|0
1652742000000|2022-05-16 23:00:00|6353.5|6349.5|6357.6|6354.6|6358.3|6355.3|6348.1|6345.1|0
1652745600000|2022-05-17 00:00:00|6357.7|6354.7|6362.6|6359.6|6376.3|6373.3|6350.2|6347.2|0
1652749200000|2022-05-17 01:00:00|6362.5|6359.5|6384.7|6381.7|6384.8|6381.8|6357.4|6354.4|0
1652752800000|2022-05-17 02:00:00|6383.1|6380.1|6369.4|6366.4|6384.1|6381.1|6366|6363|0
1652756400000|2022-05-17 03:00:00|6370.3|6367.3|6378.2|6375.2|6380.2|6377.2|6368.6|6365.6|0
1652760000000|2022-05-17 04:00:00|6377.3|6374.3|6378.1|6375.1|6380.2|6377.2|6373.1|6370.1|0
1652763600000|2022-05-17 05:00:00|6377.3|6374.3|6387.6|6384.6|6391|6388|6373|6370|0
1652767200000|2022-05-17 06:00:00|6388.1|6384.1|6392.2|6390.2|6392.2|6390.2|6374.9|6372.9|2469
1652770800000|2022-05-17 07:00:00|6391.7|6390.7|6413.5|6412.5|6423|6422|6371.9|6370.9|55462
1652774400000|2022-05-17 08:00:00|6413.8|6412.8|6428.8|6427.8|6449.5|6448.5|6413.5|6412.5|28440
1652778000000|2022-05-17 09:00:00|6429|6428|6443.8|6442.8|6448.3|6447.3|6424.3|6423.3|27868
1652781600000|2022-05-17 10:00:00|6443.5|6442.5|6438.8|6437.8|6449|6448|6428.5|6427.5|34900
1652785200000|2022-05-17 11:00:00|6439|6438|6429.1|6428.1|6443|6442|6419.6|6418.6|3910
1652788800000|2022-05-17 12:00:00|6428.8|6427.8|6428.1|6427.1|6433.3|6432.3|6412.3|6411.3|9745
1652792400000|2022-05-17 13:00:00|6427.8|6426.8|6413.3|6412.3|6434.8|6433.8|6406.1|6405.1|29074
1652796000000|2022-05-17 14:00:00|6413.8|6412.8|6409.2|6408.2|6425.3|6424.3|6395|6394|17406
1652799600000|2022-05-17 15:00:00|6409.5|6408.5|6433.7|6431.7|6436.7|6434.7|6404.5|6403.5|25654
1652803200000|2022-05-17 16:00:00|6434|6432|6439.7|6437.7|6446.2|6444.2|6419.7|6417.7|3146
1652806800000|2022-05-17 17:00:00|6440|6438|6440.2|6438.2|6449.2|6447.2|6432.2|6430.2|589
1652810400000|2022-05-17 18:00:00|6440.5|6438.5|6448.2|6446.2|6451.7|6449.7|6412.2|6410.2|1383
1652814000000|2022-05-17 19:00:00|6448.5|6446.5|6460|6458|6460.5|6458.5|6447|6445|1525
1652817600000|2022-05-17 20:00:00|6460.1|6456.1|6465.5|6461.5|6468|6464|6452.7|6448.7|0
1652821200000|2022-05-17 21:00:00|6465.3|6461.3|6465.7|6461.7|6465.7|6461.7|6464.7|6460.7|0
1652824800000|2022-05-17 22:00:00|6465.8|6461.8|6465.1|6461.1|6472.3|6468.3|6464.8|6460.8|0
1652828400000|2022-05-17 23:00:00|6465.3|6461.3|6457.5|6454.5|6465.8|6462.6|6456.3|6453.3|0
1652832000000|2022-05-18 00:00:00|6457.8|6454.8|6454|6451|6468.5|6465.5|6453.1|6450.1|0
1652835600000|2022-05-18 01:00:00|6454.8|6451.8|6444.8|6441.8|6456.6|6453.6|6434.5|6431.5|0
1652839200000|2022-05-18 02:00:00|6446.5|6443.5|6441.6|6438.6|6450.1|6447.1|6438.8|6435.8|0
1652842800000|2022-05-18 03:00:00|6441.5|6438.5|6431.6|6428.6|6445|6442|6421.2|6418.2|0
1652846400000|2022-05-18 04:00:00|6433.2|6430.2|6433.6|6430.6|6437.7|6434.7|6427.4|6424.4|0
1652850000000|2022-05-18 05:00:00|6434.4|6431.4|6445.5|6442.5|6449.7|6446.7|6433.6|6430.6|0
1652853600000|2022-05-18 06:00:00|6447.2|6444.2|6438.5|6436.5|6455.5|6453.5|6433.2|6431.2|1819
1652857200000|2022-05-18 07:00:00|6438|6437|6421.1|6420.1|6456.2|6455.2|6416.6|6415.6|25473
1652860800000|2022-05-18 08:00:00|6421.4|6420.4|6426.6|6425.6|6432.1|6431.1|6407.6|6406.6|16157
1652864400000|2022-05-18 09:00:00|6426.9|6425.9|6433.6|6432.6|6434.4|6433.4|6416.6|6415.6|21058
1652868000000|2022-05-18 10:00:00|6433.9|6432.9|6423.1|6422.1|6437.4|6436.4|6418.6|6417.6|9621
1652871600000|2022-05-18 11:00:00|6423.4|6422.4|6411.6|6410.6|6427.4|6426.4|6406.9|6405.9|12785
1652875200000|2022-05-18 12:00:00|6411.9|6410.9|6390.4|6389.4|6420.6|6419.6|6389.1|6388.1|6711
1652878800000|2022-05-18 13:00:00|6390.6|6389.6|6365.4|6364.4|6393.1|6392.1|6361.1|6360.1|17549
1652882400000|2022-05-18 14:00:00|6365.6|6364.6|6390.1|6389.1|6391.9|6390.9|6364.6|6363.6|11845
1652886000000|2022-05-18 15:00:00|6389.9|6388.9|6333.6|6331.6|6389.9|6388.9|6332.1|6330.1|30440
1652889600000|2022-05-18 16:00:00|6333.9|6331.9|6346.4|6344.4|6346.6|6344.6|6323.6|6321.6|1901
1652893200000|2022-05-18 17:00:00|6346.1|6344.1|6309.4|6307.4|6346.4|6344.4|6306.4|6304.4|2058
1652896800000|2022-05-18 18:00:00|6309.1|6307.1|6294.6|6292.6|6317.1|6315.1|6292.1|6290.1|1055
1652900400000|2022-05-18 19:00:00|6294.4|6292.4|6292.4|6290.4|6309.6|6307.6|6287.9|6285.9|1880
1652904000000|2022-05-18 20:00:00|6299.1|6297.1|6283.9|6279.9|6299.1|6297.1|6267.2|6263.2|0
1652907600000|2022-05-18 21:00:00|6283.6|6279.6|6286.3|6282.3|6288|6284|6283.2|6279.2|0
1652911200000|2022-05-18 22:00:00|6287.7|6283.7|6287.3|6283.3|6291.2|6287.2|6278.9|6274.9|0
1652914800000|2022-05-18 23:00:00|6287.4|6283.4|6256.3|6253.3|6288.8|6284.8|6255.8|6252.8|0
1652918400000|2022-05-19 00:00:00|6255.6|6252.6|6280.9|6277.9|6284.7|6281.7|6250.6|6247.6|0
1652922000000|2022-05-19 01:00:00|6281|6278|6272.4|6269.4|6287.9|6284.9|6265.2|6262.2|0
1652925600000|2022-05-19 02:00:00|6272.3|6269.3|6296.7|6293.7|6296.7|6293.7|6270.6|6267.6|0
1652929200000|2022-05-19 03:00:00|6295.9|6292.9|6307.2|6304.2|6313.9|6310.9|6291.5|6288.5|0
1652932800000|2022-05-19 04:00:00|6307.1|6304.1|6311.6|6308.6|6317|6314|6303.2|6300.2|0
1652936400000|2022-05-19 05:00:00|6313.3|6310.3|6301.5|6298.5|6316.8|6313.8|6290.1|6287.1|0
1652940000000|2022-05-19 06:00:00|6299.8|6296.8|6284.4|6282.4|6310.6|6308.6|6280.6|6278.6|1757
1652943600000|2022-05-19 07:00:00|6283.9|6282.9|6252.8|6251.8|6291.9|6290.9|6217.6|6216.6|9739
1652947200000|2022-05-19 08:00:00|6252.6|6251.6|6229.3|6228.3|6256.6|6255.6|6229.1|6228.1|16210
1652950800000|2022-05-19 09:00:00|6229.1|6228.1|6208.8|6207.8|6239.3|6238.3|6195.8|6194.8|8876
1652954400000|2022-05-19 10:00:00|6208.6|6207.6|6231.6|6230.6|6231.8|6230.8|6203.3|6202.3|3240
1652958000000|2022-05-19 11:00:00|6230.3|6229.3|6245.4|6244.4|6256.3|6255.3|6212.8|6211.8|11458
1652961600000|2022-05-19 12:00:00|6245.9|6244.9|6226.4|6225.4|6249.4|6248.4|6216.7|6215.7|2696
1652965200000|2022-05-19 13:00:00|6225.9|6224.9|6222.4|6221.4|6252.9|6251.9|6202.7|6201.7|22176
1652968800000|2022-05-19 14:00:00|6222.2|6221.2|6262.2|6261.2|6269.9|6268.9|6219.2|6218.2|6510
1652972400000|2022-05-19 15:00:00|6262.7|6261.7|6288.2|6286.2|6300.7|6298.7|6246.9|6245.9|13476
1652976000000|2022-05-19 16:00:00|6288.4|6286.4|6272.7|6270.7|6298.4|6296.4|6256.4|6254.4|1540
1652979600000|2022-05-19 17:00:00|6272.9|6270.9|6293.7|6291.7|6295.9|6293.9|6251.9|6249.9|1188
1652983200000|2022-05-19 18:00:00|6293.9|6291.9|6304.9|6302.9|6306.4|6304.4|6275.9|6273.9|545
1652986800000|2022-05-19 19:00:00|6305.2|6303.2|6282.2|6280.2|6317.7|6315.7|6273.9|6271.9|1708
1652990400000|2022-05-19 20:00:00|6283.2|6279.2|6280.7|6276.7|6285.4|6281.4|6266.3|6262.3|0
1652994000000|2022-05-19 21:00:00|6280.6|6276.6|6279|6275|6280.7|6276.7|6278.1|6274.1|0
1652997600000|2022-05-19 22:00:00|6279.1|6275.1|6286.5|6282.5|6293.6|6289.6|6279.1|6275.1|0
1653001200000|2022-05-19 23:00:00|6286.9|6282.9|6294.4|6291.4|6298|6295|6280.7|6277.7|0
1653004800000|2022-05-20 00:00:00|6294.5|6291.5|6300.5|6297.5|6313.3|6310.3|6294.4|6291.4|0
1653008400000|2022-05-20 01:00:00|6299.6|6296.6|6324.5|6321.5|6330|6327|6297.9|6294.9|0
1653012000000|2022-05-20 02:00:00|6325.4|6322.4|6325.4|6322.4|6328.2|6325.2|6308.6|6305.6|0
1653015600000|2022-05-20 03:00:00|6323.7|6320.7|6316.6|6313.6|6325.3|6322.3|6313.2|6310.2|0
1653019200000|2022-05-20 04:00:00|6314.9|6311.9|6329.5|6326.5|6333.6|6330.6|6314.9|6311.9|0
1653022800000|2022-05-20 05:00:00|6327.8|6324.8|6323.6|6320.6|6332.1|6329.1|6318.5|6315.5|0
1653026400000|2022-05-20 06:00:00|6322|6319|6309.4|6307.4|6331.7|6329.7|6300.9|6298.9|3150
1653030000000|2022-05-20 07:00:00|6308.9|6307.9|6327.3|6326.3|6337.6|6336.6|6287.4|6286.4|13602
1653033600000|2022-05-20 08:00:00|6327.8|6326.8|6341.6|6340.6|6349.6|6348.6|6315.8|6314.8|5878
1653037200000|2022-05-20 09:00:00|6341.3|6340.3|6349.8|6348.8|6352.3|6351.3|6329.1|6328.1|5134
1653040800000|2022-05-20 10:00:00|6349.3|6348.3|6366.6|6365.6|6367.3|6366.3|6340.8|6339.8|3681
1653044400000|2022-05-20 11:00:00|6368.1|6367.1|6371.4|6370.4|6378.6|6377.6|6355.3|6354.3|4447
1653048000000|2022-05-20 12:00:00|6371.1|6370.1|6348.6|6347.6|6375.4|6374.4|6336.6|6335.6|4677
1653051600000|2022-05-20 13:00:00|6348.9|6347.9|6344.1|6343.1|6360.9|6359.9|6333.1|6332.1|9611
1653055200000|2022-05-20 14:00:00|6343.9|6342.9|6271.2|6270.2|6346.1|6345.1|6270.2|6269.2|14917
1653058800000|2022-05-20 15:00:00|6271.5|6270.5|6250.5|6248.5|6284.7|6283.7|6248.3|6246.3|10598
1653062400000|2022-05-20 16:00:00|6250.3|6248.3|6228.8|6226.8|6253.5|6251.5|6217.3|6215.3|3047
1653066000000|2022-05-20 17:00:00|6228.5|6226.5|6236.8|6234.8|6242.3|6240.3|6205.8|6203.8|1629
1653069600000|2022-05-20 18:00:00|6237.3|6235.3|6240.3|6238.3|6254.8|6252.8|6216.5|6214.5|754
1653073200000|2022-05-20 19:00:00|6240.5|6238.5|6287.5|6285.5|6295|6293|6226.3|6224.3|2339
1653076800000|2022-05-20 20:00:00|6294.5|6292.5|6288.7|6284.7|6294.5|6292.5|6272.2|6268.2|0
1653256800000|2022-05-22 22:00:00|6320.8|6316.8|6320.4|6316.4|6325.8|6321.8|6307.7|6303.7|0
1653260400000|2022-05-22 23:00:00|6320.9|6316.9|6329.8|6326.8|6334.9|6331.9|6320.9|6316.9|0
1653264000000|2022-05-23 00:00:00|6329.2|6326.2|6337.3|6334.3|6342.3|6339.3|6321.5|6318.5|0
1653267600000|2022-05-23 01:00:00|6336.5|6333.5|6325.4|6322.4|6345.7|6342.7|6323.7|6320.7|0
1653271200000|2022-05-23 02:00:00|6325.3|6322.3|6318.5|6315.5|6328.7|6325.7|6306.6|6303.6|0
1653274800000|2022-05-23 03:00:00|6320.2|6317.2|6321.8|6318.8|6327.1|6324.1|6313.5|6310.5|0
1653278400000|2022-05-23 04:00:00|6323.8|6320.8|6328.1|6325.1|6336.9|6333.9|6323.8|6320.8|0
1653282000000|2022-05-23 05:00:00|6328.2|6325.2|6345.1|6342.1|6357.4|6354.4|6324.5|6321.5|0
1653285600000|2022-05-23 06:00:00|6343.4|6340.4|6351.5|6349.5|6360|6358|6334.3|6332.3|2551
1653289200000|2022-05-23 07:00:00|6351|6350|6324.2|6323.2|6355|6354|6308.7|6307.7|8967
1653292800000|2022-05-23 08:00:00|6324.7|6323.7|6277|6276|6334|6333|6272.7|6271.7|7800
1653296400000|2022-05-23 09:00:00|6276.7|6275.7|6278.7|6277.7|6296|6295|6263.2|6262.2|4834
1653300000000|2022-05-23 10:00:00|6279|6278|6311.5|6310.5|6311.7|6310.7|6275.5|6274.5|3032
1653303600000|2022-05-23 11:00:00|6311.7|6310.7|6306.1|6305.1|6311.7|6310.7|6292|6291|3494
1653307200000|2022-05-23 12:00:00|6306.3|6305.3|6292.3|6291.3|6315.3|6314.3|6291.1|6290.1|2786
1653310800000|2022-05-23 13:00:00|6292.6|6291.6|6297.1|6296.1|6316.6|6315.6|6278.3|6277.3|6128
1653314400000|2022-05-23 14:00:00|6297.3|6296.3|6321|6320|6325.5|6324.5|6280.1|6279.1|7821
1653318000000|2022-05-23 15:00:00|6321.3|6320.3|6359|6357|6369|6367|6319.3|6318.3|16167
1653321600000|2022-05-23 16:00:00|6359.5|6357.5|6346.5|6344.5|6369|6367|6338.8|6336.8|1887
1653325200000|2022-05-23 17:00:00|6346.8|6344.8|6349.8|6347.8|6350|6348|6326.3|6324.3|938
1653328800000|2022-05-23 18:00:00|6350|6348|6346.5|6344.5|6358.8|6356.8|6344.3|6342.3|848
1653332400000|2022-05-23 19:00:00|6346.8|6344.8|6352.3|6350.3|6359|6357|6334.3|6332.3|1273
1653336000000|2022-05-23 20:00:00|6351.8|6347.8|6359|6355|6365.5|6361.5|6351.8|6347.8|0
1653339600000|2022-05-23 21:00:00|6358.8|6354.8|6331.1|6327.1|6359.6|6355.6|6326.9|6322.9|0
1653343200000|2022-05-23 22:00:00|6330.7|6326.7|6327|6323|6330.7|6326.7|6294.4|6290.4|0
1653346800000|2022-05-23 23:00:00|6327.5|6323.5|6328.2|6325.2|6332.4|6329.4|6319|6316|0
1653350400000|2022-05-24 00:00:00|6327.6|6324.6|6320.4|6317.4|6333.6|6330.6|6316.8|6313.8|0
1653354000000|2022-05-24 01:00:00|6321.2|6318.2|6324.5|6321.5|6332.2|6329.2|6310.2|6307.2|0
1653357600000|2022-05-24 02:00:00|6325.3|6322.3|6315.5|6312.5|6325.3|6322.3|6310.3|6307.3|0
1653361200000|2022-05-24 03:00:00|6314.7|6311.7|6318.7|6315.7|6320.4|6317.4|6308.7|6305.7|0
1653364800000|2022-05-24 04:00:00|6319.5|6316.5|6308.7|6305.7|6320.3|6317.3|6304.8|6301.8|0
1653368400000|2022-05-24 05:00:00|6308.6|6305.6|6294.1|6291.1|6313.9|6310.9|6290.7|6287.7|0
1653372000000|2022-05-24 06:00:00|6294|6291|6281|6279|6304|6302|6279.5|6277.5|2532
1653375600000|2022-05-24 07:00:00|6280.5|6279.5|6270.4|6269.4|6306.3|6305.3|6242.4|6241.4|14951
1653379200000|2022-05-24 08:00:00|6270.6|6269.6|6265.9|6264.9|6293.1|6292.1|6259.1|6258.1|4191
1653382800000|2022-05-24 09:00:00|6266.1|6265.1|6290.1|6289.1|6292.1|6291.1|6255.6|6254.6|2608
1653386400000|2022-05-24 10:00:00|6290.4|6289.4|6302.6|6301.6|6306.6|6305.6|6286.9|6285.9|4929
1653390000000|2022-05-24 11:00:00|6303.1|6302.1|6301.5|6300.5|6323.6|6322.6|6296.8|6295.8|3437
1653393600000|2022-05-24 12:00:00|6301.8|6300.8|6302|6301|6309.8|6308.8|6297.5|6296.5|2291
1653397200000|2022-05-24 13:00:00|6302.5|6301.5|6287.5|6286.5|6302.5|6301.5|6278.5|6277.5|5187
1653400800000|2022-05-24 14:00:00|6287.3|6286.3|6262.3|6261.3|6287.5|6286.5|6251.3|6250.3|10884
1653404400000|2022-05-24 15:00:00|6262|6261|6259.7|6257.7|6271.3|6270.3|6239.5|6237.5|13493
1653408000000|2022-05-24 16:00:00|6259.2|6257.2|6264.5|6262.5|6282.5|6280.5|6249.5|6247.5|2001
1653411600000|2022-05-24 17:00:00|6264|6262|6274|6272|6279.7|6277.7|6248.5|6246.5|1095
1653415200000|2022-05-24 18:00:00|6274.2|6272.2|6264.7|6262.7|6290.7|6288.7|6256.2|6254.2|1200
1653418800000|2022-05-24 19:00:00|6264.5|6262.5|6289.7|6287.7|6307.2|6305.2|6263|6261|2324
1653422400000|2022-05-24 20:00:00|6293.2|6289.2|6304.9|6300.9|6307.2|6303.2|6290.4|6286.4|0
1653426000000|2022-05-24 21:00:00|6303.9|6299.9|6304.2|6300.2|6305.5|6301.5|6303.2|6299.2|0
1653429600000|2022-05-24 22:00:00|6304|6300|6305.7|6301.7|6314.5|6310.5|6302.2|6298.2|0
1653433200000|2022-05-24 23:00:00|6306.6|6302.6|6301.7|6298.7|6312|6308.1|6298.5|6295.5|0
1653436800000|2022-05-25 00:00:00|6301.4|6298.4|6294.5|6291.5|6301.4|6298.4|6279.1|6276.1|0
1653440400000|2022-05-25 01:00:00|6292.9|6289.9|6300.9|6297.9|6305.3|6302.3|6292.8|6289.8|0
1653444000000|2022-05-25 02:00:00|6301|6298|6301.9|6298.9|6309.5|6306.5|6295.2|6292.2|0
1653447600000|2022-05-25 03:00:00|6302|6299|6317.8|6314.8|6320.4|6317.4|6301.9|6298.9|0
1653451200000|2022-05-25 04:00:00|6318.6|6315.6|6309.2|6306.2|6318.6|6315.6|6305.9|6302.9|0
1653454800000|2022-05-25 05:00:00|6307.6|6304.6|6301.6|6298.6|6312.8|6309.8|6298.2|6295.2|0
1653458400000|2022-05-25 06:00:00|6302.1|6298.1|6307.7|6305.7|6310.2|6308.2|6285|6283|2016
1653462000000|2022-05-25 07:00:00|6307.2|6306.2|6271.9|6270.9|6307.7|6306.7|6264.9|6263.9|8067
1653465600000|2022-05-25 08:00:00|6271.7|6270.7|6261.9|6260.9|6274.4|6273.4|6248.7|6247.7|3283
1653469200000|2022-05-25 09:00:00|6261.7|6260.7|6265.4|6264.4|6267.7|6266.7|6242.9|6241.9|2452
1653472800000|2022-05-25 10:00:00|6265.2|6264.2|6252.9|6251.9|6275.4|6274.4|6252.4|6251.4|1999
1653476400000|2022-05-25 11:00:00|6252.7|6251.7|6241.2|6240.2|6261.2|6260.2|6229.4|6228.4|2976
1653480000000|2022-05-25 12:00:00|6241.4|6240.4|6262.9|6261.9|6264.2|6263.2|6237.7|6236.7|2997
1653483600000|2022-05-25 13:00:00|6262.4|6261.4|6290.4|6289.4|6294.9|6293.9|6260.4|6259.4|6108
1653487200000|2022-05-25 14:00:00|6290.7|6289.7|6312|6311|6320.8|6319.8|6283.5|6282.5|6806
1653490800000|2022-05-25 15:00:00|6312.3|6311.3|6309.8|6307.8|6315.8|6314.8|6293.8|6291.8|9043
1653494400000|2022-05-25 16:00:00|6310|6308|6305|6303|6315.5|6313.5|6287|6285|1271
1653498000000|2022-05-25 17:00:00|6304.5|6302.5|6306.8|6304.8|6311.3|6309.3|6291.5|6289.5|847
1653501600000|2022-05-25 18:00:00|6307|6305|6332.5|6330.5|6336.8|6334.8|6286.5|6284.5|2725
1653505200000|2022-05-25 19:00:00|6332.8|6330.8|6327|6325|6350.5|6348.5|6316.8|6314.8|2445
1653508800000|2022-05-25 20:00:00|6326.5|6322.5|6315.2|6311.2|6328.7|6324.7|6297.3|6293.3|0
1653512400000|2022-05-25 21:00:00|6315.3|6311.3|6316.6|6312.6|6317.1|6313.1|6314.4|6310.4|0
1653516000000|2022-05-25 22:00:00|6318.6|6314.6|6322|6318|6325.3|6321.3|6316|6312|0
1653519600000|2022-05-25 23:00:00|6322.3|6318.3|6313.3|6310.3|6325.4|6322.4|6311.4|6308.4|0
1653523200000|2022-05-26 00:00:00|6313.2|6310.2|6340.1|6337.1|6343.7|6340.7|6311.4|6308.4|0
1653526800000|2022-05-26 01:00:00|6340|6337|6306.8|6303.8|6341.9|6338.9|6304.9|6301.9|0
1653530400000|2022-05-26 02:00:00|6308.5|6305.5|6311.2|6308.2|6320.5|6317.5|6301.9|6298.9|0
1653534000000|2022-05-26 03:00:00|6312|6309|6317.2|6314.2|6318.8|6315.8|6297.7|6294.7|0
1653537600000|2022-05-26 04:00:00|6316.4|6313.4|6301.5|6298.5|6317.2|6314.2|6298.8|6295.8|0
1653541200000|2022-05-26 05:00:00|6300.7|6297.7|6296.7|6293.7|6309.7|6306.7|6293.3|6290.3|0
1653544800000|2022-05-26 06:00:00|6298.4|6295.4|6305.5|6303.5|6314|6312|6289.5|6287.5|1576
1653548400000|2022-05-26 07:00:00|6305|6304|6345|6344|6346.5|6345.5|6299.5|6298.5|5782
1653552000000|2022-05-26 08:00:00|6345.3|6344.3|6325.4|6324.4|6346.8|6345.8|6316.3|6315.3|2863
1653555600000|2022-05-26 09:00:00|6325.7|6324.7|6344.2|6343.2|6348.9|6347.9|6317.4|6316.4|2660
1653559200000|2022-05-26 10:00:00|6343.9|6342.9|6330.2|6329.2|6350.7|6349.7|6325.4|6324.4|2535
1653562800000|2022-05-26 11:00:00|6330.4|6329.4|6343.9|6342.9|6359.2|6358.2|6329.4|6328.4|2311
1653566400000|2022-05-26 12:00:00|6343.7|6342.7|6350.2|6349.2|6353.2|6352.2|6330.2|6329.2|2885
1653570000000|2022-05-26 13:00:00|6350.4|6349.4|6373.4|6372.4|6375.9|6374.9|6334.2|6333.2|5595
1653573600000|2022-05-26 14:00:00|6372.9|6371.9|6405.9|6404.9|6408.1|6407.1|6371.2|6370.2|9758
1653577200000|2022-05-26 15:00:00|6405.6|6404.6|6418.6|6416.6|6429.9|6427.9|6405.1|6404.1|18723
1653580800000|2022-05-26 16:00:00|6418.4|6416.4|6434.6|6432.6|6436.1|6434.1|6417.4|6415.4|1512
1653584400000|2022-05-26 17:00:00|6434.4|6432.4|6432.1|6430.1|6441.4|6439.4|6425.9|6423.9|795
1653588000000|2022-05-26 18:00:00|6431.6|6429.6|6425.4|6423.4|6433.4|6431.4|6419.4|6417.4|604
1653591600000|2022-05-26 19:00:00|6425.1|6423.1|6424.1|6422.1|6434.6|6432.6|6412.6|6410.6|1391
1653595200000|2022-05-26 20:00:00|6420.4|6420.1|6413.1|6409.1|6421.6|6420.1|6408|6404|0
1653598800000|2022-05-26 21:00:00|6413.6|6409.6|6410.7|6406.7|6415.6|6411.6|6410.7|6406.7|0
1653602400000|2022-05-26 22:00:00|6409.2|6405.2|6419.9|6415.9|6425.1|6421.1|6408.5|6404.5|0
1653606000000|2022-05-26 23:00:00|6419.7|6415.7|6423.5|6420.5|6426.6|6423.6|6417.8|6413.8|0
1653609600000|2022-05-27 00:00:00|6423.3|6420.3|6414.2|6411.2|6429.4|6426.4|6405.4|6402.4|0
1653613200000|2022-05-27 01:00:00|6414.1|6411.1|6420.9|6417.9|6426|6423|6414|6411|0
1653616800000|2022-05-27 02:00:00|6419.2|6416.2|6417.9|6414.9|6427.6|6424.6|6417.4|6414.4|0
1653620400000|2022-05-27 03:00:00|6417.8|6414.8|6421.1|6418.1|6427.7|6424.7|6417.8|6414.8|0
1653624000000|2022-05-27 04:00:00|6420.3|6417.3|6427|6424|6430.6|6427.6|6420.3|6417.3|0
1653627600000|2022-05-27 05:00:00|6425.3|6422.3|6419|6416|6428.9|6425.9|6413.9|6410.9|0
1653631200000|2022-05-27 06:00:00|6419.5|6415.5|6448.1|6446.1|6453.1|6451.1|6409.1|6407.1|2444
1653634800000|2022-05-27 07:00:00|6447.6|6446.6|6435.5|6434.5|6463.1|6462.1|6425.3|6424.3|7532
1653638400000|2022-05-27 08:00:00|6435.3|6434.3|6463.5|6462.5|6475|6474|6430.3|6429.3|4999
1653642000000|2022-05-27 09:00:00|6463.3|6462.3|6472.3|6471.3|6475|6474|6448.8|6447.8|3106
1653645600000|2022-05-27 10:00:00|6472|6471|6474.8|6473.8|6475.3|6474.3|6460.8|6459.8|2504
1653649200000|2022-05-27 11:00:00|6474.5|6473.5|6453|6452|6474.5|6473.5|6451|6450|2838
1653652800000|2022-05-27 12:00:00|6452.8|6451.8|6479.3|6478.3|6484.3|6483.3|6450.5|6449.5|2900
1653656400000|2022-05-27 13:00:00|6479|6478|6506|6505|6506.5|6505.5|6479|6478|5178
1653660000000|2022-05-27 14:00:00|6506.3|6505.3|6504.9|6503.9|6516.9|6515.9|6499.4|6498.4|6339
1653663600000|2022-05-27 15:00:00|6504.7|6503.7|6521.4|6519.4|6523.7|6521.7|6500.4|6499.4|14350
1653667200000|2022-05-27 16:00:00|6521.7|6519.7|6511.9|6509.9|6523.4|6521.4|6508.2|6506.2|1286
1653670800000|2022-05-27 17:00:00|6511.7|6509.7|6505.9|6503.9|6516.7|6514.7|6499.2|6497.2|1522
1653674400000|2022-05-27 18:00:00|6505.7|6503.7|6509.9|6507.9|6510.4|6508.4|6501.9|6499.9|637
1653678000000|2022-05-27 19:00:00|6509.7|6507.7|6523.2|6521.2|6523.2|6521.2|6508.7|6506.7|1112
1653681600000|2022-05-27 20:00:00|6522.6|6518.6|6540|6536|6540.5|6536.5|6518.5|6514.5|0
1653685200000|2022-05-27 21:00:00|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|0
1653861600000|2022-05-29 22:00:00|6518.1|6514.1|6516|6512|6519.1|6515.1|6507.9|6503.9|0
1653865200000|2022-05-29 23:00:00|6516.2|6512.2|6518.6|6515.6|6529.5|6526.5|6514.4|6510.4|0
1653868800000|2022-05-30 00:00:00|6518.5|6515.5|6532.4|6529.4|6535.8|6532.8|6511.9|6508.9|0
1653872400000|2022-05-30 01:00:00|6532.3|6529.3|6532.4|6529.4|6540.8|6537.8|6525.7|6522.7|0
1653876000000|2022-05-30 02:00:00|6534.1|6531.1|6542.6|6539.6|6547.7|6544.7|6530.7|6527.7|0
1653879600000|2022-05-30 03:00:00|6540.6|6537.6|6539.6|6536.6|6543.9|6540.9|6536.1|6533.1|0
1653883200000|2022-05-30 04:00:00|6537.9|6534.9|6546.9|6543.9|6547.1|6544.1|6537.9|6534.9|0
1653886800000|2022-05-30 05:00:00|6545.2|6542.2|6558.5|6555.5|6560.2|6557.2|6543.5|6540.5|0
1653890400000|2022-05-30 06:00:00|6556.9|6553.9|6548.7|6546.7|6568.4|6566.4|6547.4|6545.4|2061
1653894000000|2022-05-30 07:00:00|6548.2|6547.2|6572.8|6571.8|6575.1|6574.1|6543.2|6542.2|7122
1653897600000|2022-05-30 08:00:00|6573.3|6572.3|6560.3|6559.3|6582.6|6581.6|6559.8|6558.8|3755
1653901200000|2022-05-30 09:00:00|6560.1|6559.1|6575.3|6574.3|6577.1|6576.1|6556.8|6555.8|2342
1653904800000|2022-05-30 10:00:00|6575.1|6574.1|6559.6|6558.6|6577.6|6576.6|6551.3|6550.3|2929
1653908400000|2022-05-30 11:00:00|6559.1|6558.1|6562.8|6561.8|6564.6|6563.6|6557.1|6556.1|1526
1653912000000|2022-05-30 12:00:00|6562.6|6561.6|6552.8|6551.8|6562.6|6561.6|6547.6|6546.6|2806
1653915600000|2022-05-30 13:00:00|6553.1|6552.1|6552.3|6551.3|6558.1|6557.1|6537.6|6536.6|2857
1653919200000|2022-05-30 14:00:00|6552.1|6551.1|6569|6568|6573.3|6572.3|6550.1|6549.1|6205
1653922800000|2022-05-30 15:00:00|6569.3|6568.3|6563.8|6561.8|6571.6|6569.6|6554.3|6553.3|11556
1653926400000|2022-05-30 16:00:00|6564.1|6562.1|6564.3|6562.3|6568.1|6566.1|6560.1|6558.1|642
1653930000000|2022-05-30 17:00:00|6564.8|6562.8|6566.1|6564.1|6567.1|6565.1|6563.1|6561.1|148
1653933600000|2022-05-30 18:00:00|6566.3|6564.3|6567.6|6565.6|6568.1|6566.1|6564.6|6562.6|24
1653937200000|2022-05-30 19:00:00|6567.3|6565.3|6568.6|6566.6|6570.1|6568.1|6566.8|6564.8|127
1653940800000|2022-05-30 20:00:00|6569.6|6565.6|6569.5|6565.5|6569.7|6565.7|6569.5|6565.5|0
1653944400000|2022-05-30 21:00:00|6569.6|6565.6|6569.4|6565.4|6569.6|6565.6|6569.4|6565.4|0
1653948000000|2022-05-30 22:00:00|6569.3|6565.3|6554|6550|6569.3|6565.3|6544.5|6540.5|0
1653951600000|2022-05-30 23:00:00|6553.8|6549.8|6566.1|6563.1|6569.6|6566.6|6552.4|6549.4|0
1653955200000|2022-05-31 00:00:00|6566.2|6563.2|6552.5|6549.5|6570.1|6567.1|6541.8|6538.8|0
1653958800000|2022-05-31 01:00:00|6552.6|6549.6|6554.6|6551.6|6566.2|6563.2|6540|6537|0
1653962400000|2022-05-31 02:00:00|6552.9|6549.9|6565.4|6562.4|6567.2|6564.2|6552|6549|0
1653966000000|2022-05-31 03:00:00|6566.2|6563.2|6555.5|6552.5|6567.1|6564.1|6549.6|6546.6|0
1653969600000|2022-05-31 04:00:00|6554.7|6551.7|6555.1|6552.1|6558.4|6555.4|6550|6547|0
1653973200000|2022-05-31 05:00:00|6556.8|6553.8|6543.8|6540.8|6558.6|6555.6|6542.1|6539.1|0
1653976800000|2022-05-31 06:00:00|6542.1|6539.1|6537.6|6535.6|6547.3|6545.3|6528.6|6526.6|1980
1653980400000|2022-05-31 07:00:00|6537.1|6536.1|6507.5|6506.5|6544.6|6543.6|6499|6498|9745
1653984000000|2022-05-31 08:00:00|6507.8|6506.8|6535.5|6534.5|6536.5|6535.5|6507.8|6506.8|4042
1653987600000|2022-05-31 09:00:00|6535.3|6534.3|6509|6508|6535.5|6534.5|6491.3|6490.3|3921
1653991200000|2022-05-31 10:00:00|6509.8|6508.8|6510.5|6509.5|6519|6518|6497.8|6496.8|2787
1653994800000|2022-05-31 11:00:00|6511|6510|6502|6501|6519.5|6518.5|6497.3|6496.3|2228
1653998400000|2022-05-31 12:00:00|6502.3|6501.3|6470.8|6469.8|6502.3|6501.3|6469.8|6468.8|4164
1654002000000|2022-05-31 13:00:00|6470.5|6469.5|6469.3|6468.3|6487.3|6486.3|6457|6456|7453
1654005600000|2022-05-31 14:00:00|6469|6468|6477|6476|6482.3|6481.3|6459.8|6458.8|8147
1654009200000|2022-05-31 15:00:00|6476.8|6475.8|6504.8|6502.8|6504.8|6502.8|6448.6|6446.6|17311
1654012800000|2022-05-31 16:00:00|6504.6|6502.6|6502.8|6500.8|6512.8|6510.8|6487.8|6485.8|1761
1654016400000|2022-05-31 17:00:00|6502.3|6500.3|6507.3|6505.3|6508.1|6506.1|6486.8|6484.8|870
1654020000000|2022-05-31 18:00:00|6506.8|6504.8|6475.1|6473.1|6507.3|6505.3|6465.8|6463.8|1583
1654023600000|2022-05-31 19:00:00|6475.3|6473.3|6472.1|6470.1|6496.8|6494.8|6467.6|6465.6|2330
1654027200000|2022-05-31 20:00:00|6471.6|6469.6|6478.3|6474.3|6482|6478|6467|6463|0
1654030800000|2022-05-31 21:00:00|6477.9|6473.9|6480.5|6476.5|6481|6477|6477.6|6473.6|0
1654034400000|2022-05-31 22:00:00|6480.7|6476.7|6489.6|6485.6|6490.8|6486.8|6478.7|6474.7|0
1654038000000|2022-05-31 23:00:00|6489.9|6485.9|6495|6492|6496|6493|6484.8|6481.6|0
1654041600000|2022-06-01 00:00:00|6495.1|6492.1|6501.2|6498.2|6511.5|6508.5|6495.1|6492.1|0
1654045200000|2022-06-01 01:00:00|6500.4|6497.4|6505|6502|6511.2|6508.2|6497.9|6494.9|0
1654048800000|2022-06-01 02:00:00|6503.3|6500.3|6497.1|6494.1|6506.7|6503.7|6496.3|6493.3|0
1654052400000|2022-06-01 03:00:00|6496.3|6493.3|6499.6|6496.6|6502.1|6499.1|6494.5|6491.5|0
1654056000000|2022-06-01 04:00:00|6501.3|6498.3|6500.1|6497.1|6501.3|6498.3|6487.6|6484.6|0
1654059600000|2022-06-01 05:00:00|6500.9|6497.9|6482.2|6479.2|6505.2|6502.2|6477|6474|0
1654063200000|2022-06-01 06:00:00|6482.7|6478.7|6503.6|6501.6|6504.1|6502.1|6479.6|6477|1725
1654066800000|2022-06-01 07:00:00|6503.1|6502.1|6482.3|6481.3|6511.6|6510.6|6478.8|6477.8|8367
1654070400000|2022-06-01 08:00:00|6482.6|6481.6|6476.3|6475.3|6486.8|6485.8|6459.1|6458.1|3723
1654074000000|2022-06-01 09:00:00|6476.8|6475.8|6474.3|6473.3|6491.3|6490.3|6474.3|6473.3|2636
1654077600000|2022-06-01 10:00:00|6474.1|6473.1|6463.1|6462.1|6476.3|6475.3|6460.1|6459.1|2597
1654081200000|2022-06-01 11:00:00|6463.3|6462.3|6477.9|6476.9|6478.2|6477.2|6462.8|6461.8|2083
1654084800000|2022-06-01 12:00:00|6478.4|6477.4|6489.4|6488.4|6498.2|6497.2|6476.9|6475.9|2660
1654088400000|2022-06-01 13:00:00|6490.2|6489.2|6489.4|6488.4|6511.7|6510.7|6487.2|6486.2|5558
1654092000000|2022-06-01 14:00:00|6490.2|6489.2|6447.2|6446.2|6495.4|6494.4|6439.5|6438.5|8767
1654095600000|2022-06-01 15:00:00|6447|6446|6409.2|6407.2|6447.5|6446.5|6403.2|6401.2|14851
1654099200000|2022-06-01 16:00:00|6409|6407|6423|6421|6426.5|6424.5|6403|6401|1849
1654102800000|2022-06-01 17:00:00|6422.7|6420.7|6442.2|6440.2|6449.7|6447.7|6420.7|6418.7|1148
1654106400000|2022-06-01 18:00:00|6442.5|6440.5|6452|6450|6464.5|6462.5|6441.5|6439.5|1018
1654110000000|2022-06-01 19:00:00|6452.2|6450.2|6427.5|6425.5|6464|6462|6427.5|6425.5|2003
1654113600000|2022-06-01 20:00:00|6430.2|6428.2|6430.3|6426.3|6435|6431|6425.8|6421.8|0
1654117200000|2022-06-01 21:00:00|6430.1|6426.1|6430.8|6426.8|6431.3|6427.3|6429.4|6425.4|0
1654120800000|2022-06-01 22:00:00|6429.9|6425.9|6424.3|6420.3|6434.1|6430.1|6422|6418|0
1654124400000|2022-06-01 23:00:00|6424.7|6420.7|6419.1|6416.1|6427|6424|6417|6414|0
1654128000000|2022-06-02 00:00:00|6419.5|6416.5|6437.4|6434.4|6442.6|6439.6|6414.3|6411.3|0
1654131600000|2022-06-02 01:00:00|6437.5|6434.5|6430.7|6427.7|6442.6|6439.6|6430.7|6427.7|0
1654135200000|2022-06-02 02:00:00|6429|6426|6425.7|6422.7|6439.2|6436.2|6425.5|6422.5|0
1654138800000|2022-06-02 03:00:00|6427.4|6424.4|6425.8|6422.8|6430.8|6427.8|6420.6|6417.6|0
1654142400000|2022-06-02 04:00:00|6427.5|6424.5|6431.2|6428.2|6432.7|6429.7|6424.1|6421.1|0
1654146000000|2022-06-02 05:00:00|6432.9|6429.9|6428.8|6425.8|6433.8|6430.8|6417.7|6414.7|0
1654149600000|2022-06-02 06:00:00|6428.7|6425.7|6449.2|6447.2|6449.2|6447.2|6426.7|6424.7|1577
1654153200000|2022-06-02 07:00:00|6448.7|6447.7|6465.4|6464.4|6479.7|6478.7|6443.2|6442.2|6966
1654156800000|2022-06-02 08:00:00|6465.7|6464.7|6476.2|6475.2|6488.9|6487.9|6457.9|6456.9|3967
1654160400000|2022-06-02 09:00:00|6475.4|6474.4|6482.2|6481.2|6487.9|6486.9|6467.9|6466.9|2588
1654164000000|2022-06-02 10:00:00|6482.4|6481.4|6488.4|6487.4|6490.7|6489.7|6466.7|6465.7|2503
1654167600000|2022-06-02 11:00:00|6488.7|6487.7|6496.3|6495.3|6497.1|6496.1|6479.9|6478.9|2118
1654171200000|2022-06-02 12:00:00|6496.1|6495.1|6497.6|6496.6|6503.8|6502.8|6488.6|6487.6|3047
1654174800000|2022-06-02 13:00:00|6498.3|6497.3|6487.3|6486.3|6500.1|6499.1|6479.8|6478.8|5242
1654178400000|2022-06-02 14:00:00|6486.8|6485.8|6486.9|6485.9|6500.2|6499.2|6472.4|6471.4|5573
1654182000000|2022-06-02 15:00:00|6487.2|6486.2|6515.9|6513.9|6524.7|6522.7|6485.7|6484.7|7615
1654185600000|2022-06-02 16:00:00|6516.4|6514.4|6533.4|6531.4|6535.4|6533.4|6513.2|6511.2|1225
1654189200000|2022-06-02 17:00:00|6533.7|6531.7|6535.4|6533.4|6537.9|6535.9|6526.4|6524.4|859
1654192800000|2022-06-02 18:00:00|6535.7|6533.7|6529.7|6527.7|6540.9|6538.9|6529.2|6527.2|619
1654196400000|2022-06-02 19:00:00|6529.4|6527.4|6553.7|6551.7|6555.7|6553.7|6528.4|6526.4|1338
1654200000000|2022-06-02 20:00:00|6554.5|6550.5|6559.9|6555.9|6561|6557|6548.3|6544.3|0
1654203600000|2022-06-02 21:00:00|6559.8|6555.8|6558|6554|6560.7|6556.7|6558|6554|0
1654207200000|2022-06-02 22:00:00|6558.2|6554.2|6563.5|6559.5|6574|6570|6558.2|6554.2|0
1654210800000|2022-06-02 23:00:00|6563.4|6559.4|6564|6561|6568.6|6565.6|6562.8|6559.1|0
1654214400000|2022-06-03 00:00:00|6563.6|6560.6|6548.5|6545.5|6569.9|6566.9|6546.9|6543.9|0
1654218000000|2022-06-03 01:00:00|6548.6|6545.6|6554.3|6551.3|6556|6553|6547.1|6544.1|0
1654221600000|2022-06-03 02:00:00|6555.1|6552.1|6552.5|6549.5|6556|6553|6549.1|6546.1|0
1654225200000|2022-06-03 03:00:00|6552.4|6549.4|6546|6543|6552.5|6549.5|6546|6543|0
1654228800000|2022-06-03 04:00:00|6546.8|6543.8|6546.4|6543.4|6554.9|6551.9|6546.3|6543.3|0
1654232400000|2022-06-03 05:00:00|6544.7|6541.7|6551.5|6548.5|6553.2|6550.2|6544.7|6541.7|0
1654236000000|2022-06-03 06:00:00|6552|6548|6548.4|6546.4|6555.4|6553.4|6538.9|6536.9|1531
1654239600000|2022-06-03 07:00:00|6547.9|6546.9|6513.9|6512.9|6548.9|6547.9|6513.9|6512.9|5662
1654243200000|2022-06-03 08:00:00|6513.7|6512.7|6518.4|6517.4|6524.4|6523.4|6511.4|6510.4|1965
1654246800000|2022-06-03 09:00:00|6518.2|6517.2|6516.7|6515.7|6521.4|6520.4|6506.7|6505.7|2097
1654250400000|2022-06-03 10:00:00|6516.4|6515.4|6509.4|6508.4|6519.7|6518.7|6503.7|6502.7|1894
1654254000000|2022-06-03 11:00:00|6509.2|6508.2|6498.1|6497.1|6510.7|6509.7|6492.9|6491.9|1767
1654257600000|2022-06-03 12:00:00|6498.3|6497.3|6499.8|6498.8|6523.8|6522.8|6493.8|6492.8|3662
1654261200000|2022-06-03 13:00:00|6499.6|6498.6|6489.1|6488.1|6509.3|6508.3|6480.6|6479.6|4930
1654264800000|2022-06-03 14:00:00|6489.3|6488.3|6491|6490|6497.3|6496.3|6480|6479|4462
1654268400000|2022-06-03 15:00:00|6490.7|6489.7|6480.8|6478.8|6491.2|6490.2|6470.3|6468.3|7127
1654272000000|2022-06-03 16:00:00|6480.6|6478.6|6497.3|6495.3|6497.6|6495.6|6476.8|6474.8|749
1654275600000|2022-06-03 17:00:00|6497.6|6495.6|6483.6|6481.6|6504.8|6502.8|6480.1|6478.1|366
1654279200000|2022-06-03 18:00:00|6483.1|6481.1|6491.8|6489.8|6496.8|6494.8|6479.8|6477.8|108
1654282800000|2022-06-03 19:00:00|6492.1|6490.1|6485.6|6483.6|6494.1|6492.1|6478.3|6476.3|823
1654286400000|2022-06-03 20:00:00|6488|6484|6493.3|6489.3|6498.8|6494.8|6486.2|6482.2|0
1654290000000|2022-06-03 21:00:00|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1654466400000|2022-06-05 22:00:00|6500.6|6496.6|6493.9|6489.9|6504.2|6500.2|6488.7|6484.7|0
1654470000000|2022-06-05 23:00:00|6494.1|6490.1|6493.4|6490.4|6498.7|6495.7|6488.9|6485.9|0
1654473600000|2022-06-06 00:00:00|6492.7|6489.7|6498.5|6495.5|6503.5|6500.5|6488.2|6485.2|0
1654477200000|2022-06-06 01:00:00|6496.8|6493.8|6505.1|6502.1|6505.5|6502.5|6491.8|6488.8|0
1654480800000|2022-06-06 02:00:00|6505.2|6502.2|6511.6|6508.6|6513.3|6510.3|6503.1|6500.1|0
1654484400000|2022-06-06 03:00:00|6512.4|6509.4|6516.7|6513.7|6520.1|6517.1|6509.9|6506.9|0
1654488000000|2022-06-06 04:00:00|6516.6|6513.6|6523.1|6520.1|6525.2|6522.2|6513.2|6510.2|0
1654491600000|2022-06-06 05:00:00|6522.9|6519.9|6519.7|6516.7|6525.5|6522.5|6514.6|6511.6|0
1654495200000|2022-06-06 06:00:00|6519.6|6516.6|6537.1|6535.1|6537.1|6535.1|6513.6|6511.6|1079
1654498800000|2022-06-06 07:00:00|6536.6|6535.6|6556.4|6555.4|6558.2|6557.2|6534.6|6533.6|6087
1654502400000|2022-06-06 08:00:00|6557.4|6556.4|6564.2|6563.2|6570.2|6569.2|6553.4|6552.4|5948
1654506000000|2022-06-06 09:00:00|6564.4|6563.4|6561.4|6560.4|6564.9|6563.9|6553.9|6552.9|2300
1654509600000|2022-06-06 10:00:00|6561.7|6560.7|6554.4|6553.4|6565.2|6564.2|6552.4|6551.4|1565
1654513200000|2022-06-06 11:00:00|6554.2|6553.2|6562.5|6561.5|6562.7|6561.7|6551.4|6550.4|1087
1654516800000|2022-06-06 12:00:00|6563|6562|6574.2|6573.2|6580|6579|6557.2|6556.2|3106
1654520400000|2022-06-06 13:00:00|6574.5|6573.5|6585.2|6584.2|6585.2|6584.2|6570.5|6569.5|3548
1654524000000|2022-06-06 14:00:00|6585.7|6584.7|6586.4|6585.4|6594.2|6593.2|6576.9|6575.9|15389
1654527600000|2022-06-06 15:00:00|6586.9|6585.9|6553.4|6551.4|6588.9|6587.9|6548.9|6546.9|21365
1654531200000|2022-06-06 16:00:00|6553.1|6551.1|6543.9|6541.9|6553.6|6551.6|6525.9|6523.9|1933
1654534800000|2022-06-06 17:00:00|6543.4|6541.4|6551.1|6549.1|6551.9|6549.9|6534.1|6532.1|1175
1654538400000|2022-06-06 18:00:00|6551.6|6549.6|6533.1|6531.1|6552.4|6550.4|6526.1|6524.1|765
1654542000000|2022-06-06 19:00:00|6532.6|6530.6|6537.1|6535.1|6546.6|6544.6|6524.6|6522.6|1016
1654545600000|2022-06-06 20:00:00|6538.3|6534.3|6538.8|6534.8|6541.4|6537.4|6533.1|6529.1|0
1654549200000|2022-06-06 21:00:00|6539|6535|6540|6536|6540|6536|6537.4|6533.4|0
1654552800000|2022-06-06 22:00:00|6539.7|6535.7|6533.7|6529.7|6542.4|6538.4|6531.1|6527.1|0
1654556400000|2022-06-06 23:00:00|6533.9|6529.9|6539.7|6536.7|6543.1|6540.1|6532.7|6528.7|0
1654560000000|2022-06-07 00:00:00|6539.9|6536.9|6522.3|6519.3|6540.4|6537.4|6513.8|6510.8|0
1654563600000|2022-06-07 01:00:00|6522.4|6519.4|6510.7|6507.7|6527.6|6524.6|6498.3|6495.3|0
1654567200000|2022-06-07 02:00:00|6510.6|6507.6|6507.3|6504.3|6512.4|6509.4|6503.8|6500.8|0
1654570800000|2022-06-07 03:00:00|6508.1|6505.1|6510.8|6507.8|6517.6|6514.6|6505.6|6502.6|0
1654574400000|2022-06-07 04:00:00|6509.1|6506.1|6507.3|6504.3|6512.3|6509.3|6503.6|6500.6|0
1654578000000|2022-06-07 05:00:00|6507.4|6504.4|6502.5|6499.5|6509|6506|6497|6494|0
1654581600000|2022-06-07 06:00:00|6502.6|6499.6|6506.9|6504.9|6519.4|6517.4|6502.4|6499.1|1898
1654585200000|2022-06-07 07:00:00|6506.4|6505.4|6518.6|6517.6|6525.4|6524.4|6497.6|6496.6|8866
1654588800000|2022-06-07 08:00:00|6518.9|6517.9|6514.1|6513.1|6525.4|6524.4|6510.4|6509.4|3115
1654592400000|2022-06-07 09:00:00|6513.9|6512.9|6502.6|6501.6|6515.9|6514.9|6499.1|6498.1|5593
1654596000000|2022-06-07 10:00:00|6502.4|6501.4|6485.9|6484.9|6508.1|6507.1|6481.9|6480.9|3322
1654599600000|2022-06-07 11:00:00|6487.1|6486.1|6486.3|6485.3|6498.4|6497.4|6469.4|6468.4|2756
1654603200000|2022-06-07 12:00:00|6487.3|6486.3|6465.3|6464.3|6491.1|6490.1|6464.8|6463.8|3237
1654606800000|2022-06-07 13:00:00|6465.1|6464.1|6466.3|6465.3|6486.8|6485.8|6459.8|6458.8|4877
1654610400000|2022-06-07 14:00:00|6466.6|6465.6|6500.9|6499.9|6511.9|6510.9|6465.1|6464.1|6094
1654614000000|2022-06-07 15:00:00|6501.1|6500.1|6495.6|6493.6|6506.6|6505.6|6489.9|6487.9|15524
1654617600000|2022-06-07 16:00:00|6495.9|6493.9|6504.9|6502.9|6504.9|6502.9|6486.6|6484.6|1371
1654621200000|2022-06-07 17:00:00|6505.1|6503.1|6505.9|6503.9|6510.6|6508.6|6502.4|6500.4|746
1654624800000|2022-06-07 18:00:00|6506.4|6504.4|6514.1|6512.1|6522.9|6520.9|6505.4|6503.4|1008
1654628400000|2022-06-07 19:00:00|6513.9|6511.9|6524.9|6522.9|6529.1|6527.1|6513.1|6511.1|815
1654632000000|2022-06-07 20:00:00|6525.4|6521.4|6515|6511|6526.7|6522.7|6513.8|6509.8|0
1654635600000|2022-06-07 21:00:00|6515.1|6511.1|6517.1|6513.1|6517.9|6513.9|6514.3|6510.3|0
1654639200000|2022-06-07 22:00:00|6517|6513|6517.6|6513.6|6522.9|6518.9|6514.7|6510.7|0
1654642800000|2022-06-07 23:00:00|6517.8|6513.8|6509.2|6506.2|6519.8|6516.8|6507.8|6504.8|0
1654646400000|2022-06-08 00:00:00|6508.9|6505.9|6525.8|6522.8|6528|6525|6507.2|6504.2|0
1654650000000|2022-06-08 01:00:00|6527.5|6524.5|6529.1|6526.1|6532.7|6529.7|6522.3|6519.3|0
1654653600000|2022-06-08 02:00:00|6530.8|6527.8|6523.7|6520.7|6534|6531|6523.7|6520.7|0
1654657200000|2022-06-08 03:00:00|6523.8|6520.8|6518.4|6515.4|6525.4|6522.4|6513.4|6510.4|0
1654660800000|2022-06-08 04:00:00|6516.7|6513.7|6512|6509|6522.2|6519.2|6510.2|6507.2|0
1654664400000|2022-06-08 05:00:00|6511.1|6508.1|6525.6|6522.6|6526.5|6523.5|6510.3|6507.3|0
1654668000000|2022-06-08 06:00:00|6526.4|6523.4|6521.6|6519.6|6526.9|6523.4|6510.9|6508.9|1200
1654671600000|2022-06-08 07:00:00|6521.1|6520.1|6477.5|6476.5|6521.6|6520.6|6476.1|6475.1|13868
1654675200000|2022-06-08 08:00:00|6477.3|6476.3|6485.5|6484.5|6492.5|6491.5|6467.5|6466.5|7393
1654678800000|2022-06-08 09:00:00|6485.3|6484.3|6465.3|6464.3|6487|6486|6462|6461|5465
1654682400000|2022-06-08 10:00:00|6464.8|6463.8|6458|6457|6464.8|6463.8|6451|6450|6774
1654686000000|2022-06-08 11:00:00|6457.8|6456.8|6451.1|6450.1|6466|6465|6448.1|6447.1|3982
1654689600000|2022-06-08 12:00:00|6451.4|6450.4|6432.1|6431.1|6451.4|6450.4|6428.9|6427.9|7100
1654693200000|2022-06-08 13:00:00|6431.9|6430.9|6443.1|6442.1|6446.9|6445.9|6419.4|6418.4|10810
1654696800000|2022-06-08 14:00:00|6443.6|6442.6|6429.9|6428.9|6444.1|6443.1|6413.4|6412.4|10990
1654700400000|2022-06-08 15:00:00|6430.1|6429.1|6447.6|6445.6|6454.4|6452.4|6425.4|6424.4|10650
1654704000000|2022-06-08 16:00:00|6447.9|6445.9|6426.6|6424.6|6450.6|6448.6|6408.9|6406.9|1692
1654707600000|2022-06-08 17:00:00|6426.4|6424.4|6413.4|6411.4|6427.4|6425.4|6403.9|6401.9|1171
1654711200000|2022-06-08 18:00:00|6413.6|6411.6|6412.9|6410.9|6418.6|6416.6|6400.1|6398.1|900
1654714800000|2022-06-08 19:00:00|6413.1|6411.1|6410.9|6408.9|6422.6|6420.6|6406.4|6404.4|1045
1654718400000|2022-06-08 20:00:00|6410.2|6406.2|6414.9|6410.9|6416.9|6412.9|6408.8|6404.8|0
1654722000000|2022-06-08 21:00:00|6415.3|6411.3|6415.6|6411.6|6417.7|6413.7|6414.7|6410.7|0
1654725600000|2022-06-08 22:00:00|6415.5|6411.5|6418.4|6414.4|6418.9|6414.9|6411.4|6407.4|0
1654729200000|2022-06-08 23:00:00|6418.5|6414.5|6418|6415|6419.9|6416.9|6415.8|6412.8|0
1654732800000|2022-06-09 00:00:00|6418.3|6415.3|6400.6|6397.6|6422.1|6419.1|6400.6|6397.6|0
1654736400000|2022-06-09 01:00:00|6401.4|6398.4|6402.1|6399.1|6409.9|6406.9|6397|6394|0
1654740000000|2022-06-09 02:00:00|6402.9|6399.9|6407.1|6404.1|6408.8|6405.8|6400.4|6397.4|0
1654743600000|2022-06-09 03:00:00|6407|6404|6409.2|6406.2|6411|6408|6402.3|6399.3|0
1654747200000|2022-06-09 04:00:00|6408.4|6405.4|6407.9|6404.9|6410.9|6407.9|6404.4|6401.4|0
1654750800000|2022-06-09 05:00:00|6406.3|6403.3|6394.5|6391.5|6413.1|6410.1|6394.5|6391.5|0
1654754400000|2022-06-09 06:00:00|6392.8|6389.8|6409.4|6407.4|6409.4|6407.4|6388.6|6386.6|1883
1654758000000|2022-06-09 07:00:00|6408.9|6407.9|6416.3|6415.3|6429.1|6428.1|6377.4|6376.4|8262
1654761600000|2022-06-09 08:00:00|6416.1|6415.1|6442.3|6441.3|6442.3|6441.3|6400.3|6399.3|3592
1654765200000|2022-06-09 09:00:00|6442.1|6441.1|6426.8|6425.8|6445.1|6444.1|6419.3|6418.3|3591
1654768800000|2022-06-09 10:00:00|6427.1|6426.1|6427.6|6426.6|6447.6|6446.6|6422.8|6421.8|2697
1654772400000|2022-06-09 11:00:00|6426.8|6425.8|6412.8|6411.8|6462.1|6461.1|6409.3|6408.3|11406
1654776000000|2022-06-09 12:00:00|6413.1|6412.1|6353.1|6352.1|6414.3|6413.3|6344.3|6343.3|8294
1654779600000|2022-06-09 13:00:00|6352.3|6351.3|6380.8|6379.8|6381.5|6380.5|6342|6341|14400
1654783200000|2022-06-09 14:00:00|6381.3|6380.3|6368.6|6367.6|6384.1|6383.1|6348.9|6347.9|13708
1654786800000|2022-06-09 15:00:00|6368.4|6367.4|6368.4|6366.4|6380.9|6378.9|6352.9|6351.9|9957
1654790400000|2022-06-09 16:00:00|6368.6|6366.6|6374.1|6372.1|6376.6|6374.6|6357.9|6355.9|1605
1654794000000|2022-06-09 17:00:00|6374.4|6372.4|6365.1|6363.1|6376.6|6374.6|6353.9|6351.9|971
1654797600000|2022-06-09 18:00:00|6364.9|6362.9|6343.6|6341.6|6364.9|6362.9|6343.4|6341.4|703
1654801200000|2022-06-09 19:00:00|6342.1|6340.1|6304.4|6302.4|6343.6|6341.6|6303.4|6301.4|2140
1654804800000|2022-06-09 20:00:00|6307.6|6303.6|6320.2|6316.2|6321.2|6317.2|6306.6|6302.6|0
1654808400000|2022-06-09 21:00:00|6319.2|6315.2|6322.4|6318.4|6323.1|6319.1|6317.9|6313.9|0
1654812000000|2022-06-09 22:00:00|6323.1|6319.1|6314.7|6310.7|6323.4|6319.4|6311.9|6307.9|0
1654815600000|2022-06-09 23:00:00|6315.1|6311.1|6317.2|6314.2|6321.3|6318.3|6314.1|6310.2|0
1654819200000|2022-06-10 00:00:00|6317.8|6314.8|6304.3|6301.3|6320.6|6317.6|6300.9|6297.9|0
1654822800000|2022-06-10 01:00:00|6303.4|6300.4|6302.7|6299.7|6307.8|6304.8|6297.6|6294.6|0
1654826400000|2022-06-10 02:00:00|6302.8|6299.8|6306.4|6303.4|6308.1|6305.1|6299.5|6296.5|0
1654830000000|2022-06-10 03:00:00|6308.1|6305.1|6313.9|6310.9|6320.7|6317.7|6308.1|6305.1|0
1654833600000|2022-06-10 04:00:00|6312.2|6309.2|6303.5|6300.5|6312.3|6309.3|6297|6294|0
1654837200000|2022-06-10 05:00:00|6305.2|6302.2|6308.8|6305.8|6314.9|6311.9|6302|6299|0
1654840800000|2022-06-10 06:00:00|6309.6|6306.6|6315.9|6313.9|6326.9|6324.9|6301.4|6299.4|1802
1654844400000|2022-06-10 07:00:00|6315.4|6314.4|6269.3|6268.3|6326.6|6325.6|6264.6|6263.6|10632
1654848000000|2022-06-10 08:00:00|6269.1|6268.1|6266.8|6265.8|6299.3|6298.3|6260.1|6259.1|12154
1654851600000|2022-06-10 09:00:00|6266.6|6265.6|6265.1|6264.1|6285.1|6284.1|6259.8|6258.8|8640
1654855200000|2022-06-10 10:00:00|6265.3|6264.3|6250.8|6249.8|6270.6|6269.6|6243.1|6242.1|17133
1654858800000|2022-06-10 11:00:00|6251.1|6250.1|6262.8|6261.8|6268.6|6267.6|6245.6|6244.6|6689
1654862400000|2022-06-10 12:00:00|6263.1|6262.1|6215.8|6214.8|6278.8|6277.8|6215.3|6214.3|10862
1654866000000|2022-06-10 13:00:00|6215.3|6214.3|6208.1|6207.1|6235.3|6234.3|6198.8|6197.8|9666
1654869600000|2022-06-10 14:00:00|6204.1|6203.1|6195.3|6194.3|6216|6215|6176.5|6175.5|11379
1654873200000|2022-06-10 15:00:00|6195|6194|6186.5|6184.5|6199.5|6198.5|6171.8|6169.8|15129
1654876800000|2022-06-10 16:00:00|6186.3|6184.3|6189.5|6187.5|6201.5|6199.5|6180.5|6178.5|1735
1654880400000|2022-06-10 17:00:00|6189.3|6187.3|6199.3|6197.3|6209.8|6207.8|6183.3|6181.3|658
1654884000000|2022-06-10 18:00:00|6199|6197|6220|6218|6222.5|6220.5|6194.5|6192.5|461
1654887600000|2022-06-10 19:00:00|6220.3|6218.3|6186|6184|6227|6225|6186|6184|1445
1654891200000|2022-06-10 20:00:00|6187|6183|6200.8|6196.8|6208.1|6204.1|6187|6183|0
1654894800000|2022-06-10 21:00:00|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|0
1655071200000|2022-06-12 22:00:00|6155.3|6151.3|6140.6|6136.6|6162.7|6158.7|6137.1|6133.1|0
1655074800000|2022-06-12 23:00:00|6140.4|6136.4|6137.8|6134.8|6144.3|6140.7|6134.3|6131.3|0
1655078400000|2022-06-13 00:00:00|6137.9|6134.9|6088.1|6085.1|6139.6|6136.6|6087|6084|0
1655082000000|2022-06-13 01:00:00|6088.9|6085.9|6073.6|6070.6|6092.6|6089.6|6061.6|6058.6|0
1655085600000|2022-06-13 02:00:00|6075.3|6072.3|6090.9|6087.9|6092.7|6089.7|6075.3|6072.3|0
1655089200000|2022-06-13 03:00:00|6091|6088|6092.7|6089.7|6094.5|6091.5|6087.7|6084.7|0
1655092800000|2022-06-13 04:00:00|6093.5|6090.5|6083.5|6080.5|6103.3|6100.3|6078|6075|0
1655096400000|2022-06-13 05:00:00|6083.7|6080.7|6084.7|6081.7|6095.9|6092.9|6077.9|6074.9|0
1655100000000|2022-06-13 06:00:00|6088|6085|6090.3|6088.3|6100|6098|6048.8|6046.8|3555
1655103600000|2022-06-13 07:00:00|6089.8|6088.8|6090.8|6089.8|6126.5|6125.5|6072.5|6071.5|29147
1655107200000|2022-06-13 08:00:00|6090.3|6089.3|6036.1|6035.1|6090.8|6089.8|6033.3|6032.3|24899
1655110800000|2022-06-13 09:00:00|6035.3|6034.3|6042.3|6041.3|6065.3|6064.3|6033.6|6032.6|18946
1655114400000|2022-06-13 10:00:00|6042.6|6041.6|6047.8|6046.8|6060.8|6059.8|6038.8|6037.8|13651
1655118000000|2022-06-13 11:00:00|6048.3|6047.3|6038|6037|6069.3|6068.3|6035.5|6034.5|14085
1655121600000|2022-06-13 12:00:00|6037.8|6036.8|6041.8|6040.8|6066.8|6065.8|6037.8|6036.8|6226
1655125200000|2022-06-13 13:00:00|6042|6041|6038.5|6037.5|6060|6059|6027.8|6026.8|12953
1655128800000|2022-06-13 14:00:00|6038.3|6037.3|6019.9|6018.9|6046|6045|6005.9|6004.9|14712
1655132400000|2022-06-13 15:00:00|6019.4|6018.4|6042.7|6040.7|6055.7|6053.7|6010.9|6009.9|28582
1655136000000|2022-06-13 16:00:00|6042.4|6040.4|6047.4|6045.4|6083.7|6081.7|6036.9|6034.9|3599
1655139600000|2022-06-13 17:00:00|6047.7|6045.7|6065.7|6063.7|6071.7|6069.7|6036.7|6034.7|1233
1655143200000|2022-06-13 18:00:00|6065.4|6063.4|6043.9|6041.9|6065.4|6063.4|6036.9|6034.9|944
1655146800000|2022-06-13 19:00:00|6043.7|6041.7|6028.9|6026.9|6063.4|6061.4|6012.4|6010.4|2627
1655150400000|2022-06-13 20:00:00|6028.4|6024.4|6034.8|6030.8|6041.4|6037.4|6016.2|6012.2|0
1655154000000|2022-06-13 21:00:00|6035.2|6031.2|6036.9|6032.9|6037.7|6033.7|6033.5|6029.5|0
1655157600000|2022-06-13 22:00:00|6037.4|6033.4|6044.8|6040.8|6050.9|6046.9|6037.4|6033.4|0
1655161200000|2022-06-13 23:00:00|6045|6041|6041.9|6038.9|6046|6042|6032.2|6029.2|0
1655164800000|2022-06-14 00:00:00|6041.7|6038.7|6048.4|6045.4|6058.5|6055.5|6030.5|6027.5|0
1655168400000|2022-06-14 01:00:00|6050.1|6047.1|6022.9|6019.9|6050.1|6047.1|6021.1|6018.1|0
1655172000000|2022-06-14 02:00:00|6022|6019|6037.1|6034.1|6038.8|6035.8|6021.2|6018.2|0
1655175600000|2022-06-14 03:00:00|6037.9|6034.9|6044.9|6041.9|6051.7|6048.7|6037.9|6034.9|0
1655179200000|2022-06-14 04:00:00|6045|6042|6073.4|6070.4|6076.6|6073.6|6045|6042|0
1655182800000|2022-06-14 05:00:00|6071.7|6068.7|6084.4|6081.4|6095.9|6092.9|6071.7|6068.7|0
1655186400000|2022-06-14 06:00:00|6081.1|6078.1|6071.4|6069.4|6092.9|6090.9|6066.9|6064.9|6065
1655190000000|2022-06-14 07:00:00|6071.2|6069.2|6025.3|6024.3|6078.7|6077.7|6003.4|6002.4|30875
1655193600000|2022-06-14 08:00:00|6025.1|6024.1|5997.3|5996.3|6031.3|6030.3|5993.8|5992.8|12647
1655197200000|2022-06-14 09:00:00|5996.8|5995.8|5965.3|5964.3|6003.3|6002.3|5964.6|5963.6|16718
1655200800000|2022-06-14 10:00:00|5965.1|5964.1|5950.1|5949.1|5966.1|5965.1|5933.8|5932.8|28468
1655204400000|2022-06-14 11:00:00|5950.8|5949.8|5952.1|5951.1|5972.8|5971.8|5940.3|5939.3|4088
1655208000000|2022-06-14 12:00:00|5952.6|5951.6|5989.1|5988.1|5997.1|5996.1|5949.9|5948.9|12751
1655211600000|2022-06-14 13:00:00|5988.1|5987.1|6021.6|6020.6|6022.6|6021.6|5972.1|5971.1|13286
1655215200000|2022-06-14 14:00:00|6021.4|6020.4|5975.5|5974.5|6029.1|6028.1|5956|5955|55280
1655218800000|2022-06-14 15:00:00|5975.7|5974.7|5941.5|5939.5|5984|5983|5935.7|5933.7|15989
1655222400000|2022-06-14 16:00:00|5941.7|5939.7|5940.2|5938.2|5941.7|5939.7|5920|5918|1977
1655226000000|2022-06-14 17:00:00|5940.5|5938.5|5924.2|5922.2|5965.7|5963.7|5912.5|5910.5|1473
1655229600000|2022-06-14 18:00:00|5924.5|5922.5|5922|5920|5940.2|5938.2|5917|5915|627
1655233200000|2022-06-14 19:00:00|5922.2|5920.2|5955|5953|5955.7|5953.7|5907|5905|1911
1655236800000|2022-06-14 20:00:00|5954.8|5950.8|5954.4|5950.4|5958.8|5954.8|5943.8|5939.8|0
1655240400000|2022-06-14 21:00:00|5954.3|5950.3|5954.8|5950.8|5955.6|5951.6|5952|5948|0
1655244000000|2022-06-14 22:00:00|5954.9|5950.9|5962|5958|5969.5|5965.5|5954.9|5950.9|0
1655247600000|2022-06-14 23:00:00|5962.1|5958.1|5976.5|5973.5|5980.7|5977.7|5956|5952.9|0
1655251200000|2022-06-15 00:00:00|5976.2|5973.2|5956|5953|5978.2|5975.2|5952.5|5949.5|0
1655254800000|2022-06-15 01:00:00|5956.8|5953.8|5967.2|5964.2|5979.1|5976.1|5950.8|5947.8|0
1655258400000|2022-06-15 02:00:00|5968.9|5965.9|5975.5|5972.5|5979.1|5976.1|5967.2|5964.2|0
1655262000000|2022-06-15 03:00:00|5977.2|5974.2|5973.3|5970.3|5987.2|5984.2|5973.3|5970.3|0
1655265600000|2022-06-15 04:00:00|5975|5972|5961.4|5958.4|5978.2|5975.2|5959.7|5956.7|0
1655269200000|2022-06-15 05:00:00|5963.1|5960.1|5992.5|5989.5|6003.8|6000.8|5947.6|5944.6|0
1655272800000|2022-06-15 06:00:00|5985.8|5982.8|6018.5|6016.5|6032.5|6030.5|5979.2|5977.2|3971
1655276400000|2022-06-15 07:00:00|6018|6017|6005.3|6004.3|6046|6045|5970.3|5969.3|19768
1655280000000|2022-06-15 08:00:00|6003.8|6002.8|6020.3|6019.3|6042.1|6041.1|6000.6|5999.6|12742
1655283600000|2022-06-15 09:00:00|6020.1|6019.1|6017.3|6016.3|6030.6|6029.6|5992.8|5991.8|5751
1655287200000|2022-06-15 10:00:00|6017.6|6016.6|5997.3|5996.3|6017.6|6016.6|5995.3|5994.3|37630
1655290800000|2022-06-15 11:00:00|5997.1|5996.1|6022.8|6021.8|6023.6|6022.6|5990.8|5989.8|8181
1655294400000|2022-06-15 12:00:00|6022.6|6021.6|6028.8|6027.8|6031.8|6030.8|5991.1|5990.1|10033
1655298000000|2022-06-15 13:00:00|6029.1|6028.1|6045.6|6044.6|6055.1|6054.1|6011.8|6010.8|13238
1655301600000|2022-06-15 14:00:00|6045.3|6044.3|6052.3|6051.3|6063.5|6062.5|6041|6040|9446
1655305200000|2022-06-15 15:00:00|6052|6051|6034.5|6032.5|6058.5|6057.5|6026.3|6024.3|46113
1655308800000|2022-06-15 16:00:00|6034.8|6032.8|6017.8|6015.8|6046.8|6044.8|6017|6015|1798
1655312400000|2022-06-15 17:00:00|6017.5|6015.5|6041.5|6039.5|6044.8|6042.8|6013.8|6011.8|801
1655316000000|2022-06-15 18:00:00|6041.8|6039.8|6045.3|6043.3|6084|6082|5985.3|5983.3|3552
1655319600000|2022-06-15 19:00:00|6045.5|6043.5|6058.5|6056.5|6101.5|6099.5|6044.8|6042.8|1884
1655323200000|2022-06-15 20:00:00|6060.2|6056.2|6063.1|6059.1|6069|6065|6052.7|6048.7|0
1655326800000|2022-06-15 21:00:00|6064.1|6060.1|6069.4|6065.4|6069.9|6065.9|6062.9|6058.9|0
1655330400000|2022-06-15 22:00:00|6069.6|6065.6|6090.1|6086.1|6090.4|6086.4|6069.6|6065.6|0
1655334000000|2022-06-15 23:00:00|6090|6086|6101.7|6098.7|6102.1|6099.1|6084.8|6081.8|0
1655337600000|2022-06-16 00:00:00|6101.4|6098.4|6112.7|6109.7|6118.3|6115.3|6098.1|6095.1|0
1655341200000|2022-06-16 01:00:00|6112.8|6109.8|6093.9|6090.9|6125.3|6122.3|6088.5|6085.5|0
1655344800000|2022-06-16 02:00:00|6093.1|6090.1|6093.8|6090.8|6100.7|6097.7|6083.6|6080.6|0
1655348400000|2022-06-16 03:00:00|6093.9|6090.9|6082.3|6079.3|6102.3|6099.3|6080|6077|0
1655352000000|2022-06-16 04:00:00|6083.1|6080.1|6069.4|6066.4|6084.9|6081.9|6069.4|6066.4|0
1655355600000|2022-06-16 05:00:00|6067.7|6064.7|6045.7|6042.7|6069.5|6066.5|6042.4|6039.4|0
1655359200000|2022-06-16 06:00:00|6046.2|6042.2|6018.3|6016.3|6055.5|6053.5|6005.3|6003.3|3275
1655362800000|2022-06-16 07:00:00|6017.8|6016.8|5932.4|5931.4|6020|6019|5912.5|5911.5|8909
1655366400000|2022-06-16 08:00:00|5932.7|5931.7|5916.4|5915.4|5959.7|5958.7|5916.4|5915.4|6144
1655370000000|2022-06-16 09:00:00|5916.2|5915.2|5905.4|5904.4|5917.4|5916.4|5884.4|5883.4|12156
1655373600000|2022-06-16 10:00:00|5905.2|5904.2|5884.4|5883.4|5916.9|5915.9|5883.7|5882.7|3503
1655377200000|2022-06-16 11:00:00|5883.7|5882.7|5891.9|5890.9|5917.2|5916.2|5881.4|5880.4|4263
1655380800000|2022-06-16 12:00:00|5891.7|5890.7|5900.7|5899.7|5931.4|5930.4|5889.9|5888.9|5996
1655384400000|2022-06-16 13:00:00|5901.2|5900.2|5884.4|5883.4|5907.4|5906.4|5873.4|5872.4|4522
1655388000000|2022-06-16 14:00:00|5883.9|5882.9|5879.8|5878.8|5903|5902|5872|5871|6177
1655391600000|2022-06-16 15:00:00|5879.5|5878.5|5884|5882|5904.5|5903.5|5866.5|5864.5|10897
1655395200000|2022-06-16 16:00:00|5883.8|5881.8|5887|5885|5893.8|5891.8|5861.8|5859.8|2466
1655398800000|2022-06-16 17:00:00|5887.3|5885.3|5867.8|5865.8|5905.5|5903.5|5866.5|5864.5|1442
1655402400000|2022-06-16 18:00:00|5867.3|5865.3|5844.5|5842.5|5870.8|5868.8|5841.3|5839.3|1049
1655406000000|2022-06-16 19:00:00|5844.8|5842.8|5859.3|5857.3|5871.5|5869.5|5844.5|5842.5|1456
1655409600000|2022-06-16 20:00:00|5855.5|5851.5|5868.6|5864.6|5870.2|5866.2|5845.3|5841.3|0
1655413200000|2022-06-16 21:00:00|5868.3|5864.3|5869.6|5865.6|5871|5867|5867.8|5863.8|0
1655416800000|2022-06-16 22:00:00|5870.6|5866.6|5873.7|5869.7|5876.7|5872.7|5870.6|5866.6|0
1655420400000|2022-06-16 23:00:00|5866.9|5862.9|5865.7|5862.7|5870.7|5866.7|5855.9|5852.9|0
1655424000000|2022-06-17 00:00:00|5865.2|5862.2|5882.2|5879.2|5899.6|5896.6|5859.4|5856.4|0
1655427600000|2022-06-17 01:00:00|5883.1|5880.1|5909.6|5906.6|5913.1|5910.1|5880.5|5877.5|0
1655431200000|2022-06-17 02:00:00|5910.5|5907.5|5901.4|5898.4|5919.5|5916.5|5895.5|5892.5|0
1655434800000|2022-06-17 03:00:00|5902.2|5899.2|5913.4|5910.4|5923.6|5920.6|5897.1|5894.1|0
1655438400000|2022-06-17 04:00:00|5914.3|5911.3|5944.8|5941.8|5950.2|5947.2|5911.9|5908.9|0
1655442000000|2022-06-17 05:00:00|5946.5|5943.5|5932.5|5929.5|5957.4|5954.4|5932.5|5929.5|0
1655445600000|2022-06-17 06:00:00|5930.8|5927.8|5915.5|5913.5|5937.3|5935.3|5902|5900|2540
1655449200000|2022-06-17 07:00:00|5915|5914|5920.2|5919.2|5928.8|5927.8|5870.2|5869.2|11719
1655452800000|2022-06-17 08:00:00|5920|5919|5937.5|5936.5|5954.7|5953.7|5913.7|5912.7|6406
1655456400000|2022-06-17 09:00:00|5937.2|5936.2|5966|5965|5970|5969|5923.7|5922.7|7566
1655460000000|2022-06-17 10:00:00|5964.7|5963.7|5957.2|5956.2|5968.2|5967.2|5952.2|5951.2|3518
1655463600000|2022-06-17 11:00:00|5958.7|5957.7|5954.2|5953.2|5975.5|5974.5|5946.9|5945.9|3937
1655467200000|2022-06-17 12:00:00|5953.9|5952.9|5926.9|5925.9|5966.7|5965.7|5925.2|5924.2|5071
1655470800000|2022-06-17 13:00:00|5926.7|5925.7|5938.7|5937.7|5948.7|5947.7|5906.7|5905.7|7992
1655474400000|2022-06-17 14:00:00|5938.9|5937.9|5883.5|5882.5|5939.4|5938.4|5871.5|5870.5|8249
1655478000000|2022-06-17 15:00:00|5884|5883|5862.1|5860.1|5905.6|5903.6|5859.8|5857.8|12603
1655481600000|2022-06-17 16:00:00|5862.6|5860.6|5885.8|5883.8|5892.8|5890.8|5856.6|5854.6|2621
1655485200000|2022-06-17 17:00:00|5885.6|5883.6|5896.8|5894.8|5918.3|5916.3|5883.1|5881.1|1284
1655488800000|2022-06-17 18:00:00|5897.8|5895.8|5900.6|5898.6|5917.8|5915.8|5896.3|5894.3|602
1655492400000|2022-06-17 19:00:00|5900.8|5898.8|5889.6|5887.6|5909.6|5907.6|5877.6|5875.6|1627
1655496000000|2022-06-17 20:00:00|5891.3|5887.3|5902.9|5898.9|5910|5906|5891.3|5887.3|0
1655676000000|2022-06-19 22:00:00|5890.8|5886.8|5911.3|5907.3|5912.8|5908.8|5877.2|5873.2|0
1655679600000|2022-06-19 23:00:00|5911.1|5907.1|5913.8|5910.8|5917.7|5914.7|5901.1|5898.1|0
1655683200000|2022-06-20 00:00:00|5913.7|5910.7|5878|5875|5914.3|5911.3|5872|5869|0
1655686800000|2022-06-20 01:00:00|5877.1|5874.1|5840.4|5837.4|5880.6|5877.6|5836.9|5833.9|0
1655690400000|2022-06-20 02:00:00|5842|5839|5862.2|5859.2|5865.6|5862.6|5836.2|5833.2|0
1655694000000|2022-06-20 03:00:00|5863|5860|5873.6|5870.6|5878.6|5875.6|5856.1|5853.1|0
1655697600000|2022-06-20 04:00:00|5872.8|5869.8|5853.3|5850.3|5873.6|5870.6|5853.3|5850.3|0
1655701200000|2022-06-20 05:00:00|5853.4|5850.4|5877.4|5874.4|5878.7|5875.7|5848.8|5845.8|0
1655704800000|2022-06-20 06:00:00|5877.9|5873.9|5894.6|5892.6|5903.1|5901.1|5872.6|5870.6|2393
1655708400000|2022-06-20 07:00:00|5894.1|5893.1|5896.6|5895.6|5908.8|5907.8|5855.3|5854.3|6401
1655712000000|2022-06-20 08:00:00|5896.1|5895.1|5894.1|5893.1|5907.6|5906.6|5885.9|5884.9|3296
1655715600000|2022-06-20 09:00:00|5893.6|5892.6|5887.4|5886.4|5894.9|5893.9|5872.9|5871.9|3289
1655719200000|2022-06-20 10:00:00|5888.1|5887.1|5887.6|5886.6|5904.1|5903.1|5885.9|5884.9|2327
1655722800000|2022-06-20 11:00:00|5888.1|5887.1|5902.5|5901.5|5905.2|5904.2|5886.4|5885.4|1594
1655726400000|2022-06-20 12:00:00|5902.2|5901.2|5891.7|5890.7|5904.2|5903.2|5891|5890|1633
1655730000000|2022-06-20 13:00:00|5892|5891|5895.7|5894.7|5900.5|5899.5|5889.7|5888.7|1948
1655733600000|2022-06-20 14:00:00|5895.2|5894.2|5896.3|5895.3|5900.6|5899.6|5887.1|5886.1|2445
1655737200000|2022-06-20 15:00:00|5896.1|5895.1|5917.7|5915.7|5922.2|5920.2|5896.1|5895.1|5512
1655740800000|2022-06-20 16:00:00|5918|5916|5910.5|5908.5|5919|5917|5906.2|5904.2|717
1655744400000|2022-06-20 17:00:00|5910.2|5908.2|5914|5912|5914.7|5912.7|5905|5903|158
1655748000000|2022-06-20 18:00:00|5914.2|5912.2|5911.2|5909.2|5914.2|5912.2|5910.7|5908.7|29
1655751600000|2022-06-20 19:00:00|5911.5|5909.5|5912.2|5910.2|5916.5|5914.5|5910.2|5908.2|126
1655755200000|2022-06-20 20:00:00|5912.9|5908.9|5910.8|5906.8|5912.9|5908.9|5910.8|5906.8|0
1655758800000|2022-06-20 21:00:00|5910.9|5906.9|5910.8|5906.8|5911.3|5907.3|5910.7|5906.7|0
1655762400000|2022-06-20 22:00:00|5909.3|5905.3|5911.3|5907.3|5912.7|5908.7|5905.3|5901.3|0
1655766000000|2022-06-20 23:00:00|5911.1|5907.1|5911.5|5908.5|5918.8|5915.8|5902.6|5899.6|0
1655769600000|2022-06-21 00:00:00|5911.2|5908.2|5921.2|5918.2|5927.5|5924.5|5905.1|5902.1|0
1655773200000|2022-06-21 01:00:00|5922|5919|5923|5920|5924.5|5921.5|5909.3|5906.3|0
1655776800000|2022-06-21 02:00:00|5922.9|5919.9|5929.9|5926.9|5933.2|5930.2|5922.9|5919.9|0
1655780400000|2022-06-21 03:00:00|5930|5927|5949.1|5946.1|5950.3|5947.3|5929.9|5926.9|0
1655784000000|2022-06-21 04:00:00|5950.8|5947.8|5946.2|5943.2|5950.8|5947.8|5941.7|5938.7|0
1655787600000|2022-06-21 05:00:00|5947.1|5944.1|5946.4|5943.4|5948.3|5945.3|5934.7|5931.7|0
1655791200000|2022-06-21 06:00:00|5946.3|5943.3|5946|5944|5949.7|5947.7|5927.5|5925.5|1214
1655794800000|2022-06-21 07:00:00|5945.5|5944.5|6000.6|5999.6|6011.5|6010.5|5938.2|5937.2|9341
1655798400000|2022-06-21 08:00:00|6000.1|5999.1|6022.3|6021.3|6022.3|6021.3|5997.6|5996.6|3493
1655802000000|2022-06-21 09:00:00|6022.6|6021.6|6007.3|6006.3|6032.8|6031.8|6005.3|6004.3|2931
1655805600000|2022-06-21 10:00:00|6007.6|6006.6|6003.8|6002.8|6020.6|6019.6|5998.6|5997.6|3081
1655809200000|2022-06-21 11:00:00|6003.3|6002.3|5975.7|5974.7|6005.3|6004.3|5970.7|5969.7|2651
1655812800000|2022-06-21 12:00:00|5976|5975|5962|5961|5982|5981|5961.5|5960.5|2794
1655816400000|2022-06-21 13:00:00|5961.5|5960.5|5978.2|5977.2|5979|5978|5958.5|5957.5|7434
1655820000000|2022-06-21 14:00:00|5978|5977|5968.2|5967.2|5980.2|5979.2|5962.5|5961.5|5097
1655823600000|2022-06-21 15:00:00|5968|5967|5944.2|5942.2|5972.7|5971.7|5944.2|5942.2|7989
1655827200000|2022-06-21 16:00:00|5944.5|5942.5|5964|5962|5964.2|5962.2|5943.5|5941.5|1214
1655830800000|2022-06-21 17:00:00|5964.2|5962.2|5948|5946|5969.5|5967.5|5946.2|5944.2|748
1655834400000|2022-06-21 18:00:00|5948.2|5946.2|5958|5956|5959.2|5957.2|5944|5942|735
1655838000000|2022-06-21 19:00:00|5958.5|5956.5|5946|5944|5965|5963|5945.5|5943.5|994
1655841600000|2022-06-21 20:00:00|5947.2|5943.2|5949.5|5945.5|5953|5949|5941.8|5937.8|1
1655845200000|2022-06-21 21:00:00|5949.2|5945.2|5948.5|5944.5|5950.8|5946.8|5947.3|5943.3|0
1655848800000|2022-06-21 22:00:00|5948.4|5944.4|5944.2|5940.2|5948.4|5944.4|5938|5934|0
1655852400000|2022-06-21 23:00:00|5944|5940|5942|5939|5944.2|5940.2|5934.7|5931.7|0
1655856000000|2022-06-22 00:00:00|5942.1|5939.1|5922.2|5919.2|5943.1|5940.1|5918.7|5915.7|0
1655859600000|2022-06-22 01:00:00|5921.4|5918.4|5912.8|5909.8|5929|5926|5909.3|5906.3|0
1655863200000|2022-06-22 02:00:00|5914.5|5911.5|5895.4|5892.4|5916.5|5913.5|5895.4|5892.4|0
1655866800000|2022-06-22 03:00:00|5895.5|5892.5|5890.2|5887.2|5900.6|5897.6|5880.2|5877.2|0
1655870400000|2022-06-22 04:00:00|5890.1|5887.1|5896.1|5893.1|5896.8|5893.8|5885.1|5882.1|0
1655874000000|2022-06-22 05:00:00|5894.4|5891.4|5882.9|5879.9|5901.3|5898.3|5875.6|5872.6|0
1655877600000|2022-06-22 06:00:00|5881.2|5878.2|5878|5876|5881.8|5878.2|5852.2|5850.2|2049
1655881200000|2022-06-22 07:00:00|5877.5|5876.5|5854.9|5853.9|5886.5|5885.5|5832.7|5831.7|10099
1655884800000|2022-06-22 08:00:00|5854.7|5853.7|5859.7|5858.7|5867.7|5866.7|5841.9|5840.9|4724
1655888400000|2022-06-22 09:00:00|5858.7|5857.7|5852.7|5851.7|5870.7|5869.7|5850.4|5849.4|2979
1655892000000|2022-06-22 10:00:00|5852.9|5851.9|5860.4|5859.4|5869.7|5868.7|5848.4|5847.4|2362
1655895600000|2022-06-22 11:00:00|5860.2|5859.2|5868.1|5867.1|5879.4|5878.4|5860.2|5859.2|2175
1655899200000|2022-06-22 12:00:00|5868.4|5867.4|5867.4|5866.4|5868.9|5867.9|5849.1|5848.1|2634
1655902800000|2022-06-22 13:00:00|5867.6|5866.6|5878.4|5877.4|5892.4|5891.4|5855.6|5854.6|5624
1655906400000|2022-06-22 14:00:00|5877.6|5876.6|5933.7|5932.7|5939.2|5938.2|5863.4|5862.4|7141
1655910000000|2022-06-22 15:00:00|5933.5|5932.5|5885.7|5883.7|5934.2|5933.2|5884.2|5882.2|7845
1655913600000|2022-06-22 16:00:00|5885.2|5883.2|5907.2|5905.2|5908.5|5906.5|5883.5|5881.5|1424
1655917200000|2022-06-22 17:00:00|5908.2|5906.2|5919.7|5917.7|5923.7|5921.7|5898.5|5896.5|582
1655920800000|2022-06-22 18:00:00|5920.5|5918.5|5921|5919|5935.2|5933.2|5914.2|5912.2|477
1655924400000|2022-06-22 19:00:00|5921.2|5919.2|5891|5889|5923.7|5921.7|5891|5889|681
1655928000000|2022-06-22 20:00:00|5893.2|5889.2|5891.3|5887.3|5901.4|5897.4|5889.8|5885.8|0
1655931600000|2022-06-22 21:00:00|5890.9|5886.9|5892.2|5888.2|5892.9|5888.9|5890.4|5886.4|0
1655935200000|2022-06-22 22:00:00|5893.7|5889.7|5888.2|5884.2|5896.8|5892.8|5883.4|5879.4|0
1655938800000|2022-06-22 23:00:00|5888.3|5884.3|5870.6|5867.6|5888.4|5884.4|5861.2|5858.2|0
1655942400000|2022-06-23 00:00:00|5870.5|5867.5|5913.8|5910.8|5921.7|5918.7|5869.5|5866.5|0
1655946000000|2022-06-23 01:00:00|5913|5910|5874.4|5871.4|5917.2|5914.2|5872.7|5869.7|0
1655949600000|2022-06-23 02:00:00|5874.3|5871.3|5883.1|5880.1|5891.7|5888.7|5867.4|5864.4|0
1655953200000|2022-06-23 03:00:00|5883.2|5880.2|5887.3|5884.3|5899.3|5896.3|5877.5|5874.5|0
1655956800000|2022-06-23 04:00:00|5887.4|5884.4|5897.1|5894.1|5908.9|5905.9|5878.8|5875.8|0
1655960400000|2022-06-23 05:00:00|5898.8|5895.8|5896.9|5893.9|5913|5910|5893.8|5890.8|0
1655964000000|2022-06-23 06:00:00|5895.2|5892.2|5886.7|5884.7|5902|5900|5882.5|5880.5|1298
1655967600000|2022-06-23 07:00:00|5886.2|5885.2|5835.5|5834.5|5893.2|5892.2|5830.5|5829.5|10754
1655971200000|2022-06-23 08:00:00|5835.2|5834.2|5855.2|5854.2|5874.5|5873.5|5830.7|5829.7|6246
1655974800000|2022-06-23 09:00:00|5854.7|5853.7|5892.5|5891.5|5896|5895|5854.7|5853.7|3626
1655978400000|2022-06-23 10:00:00|5892.7|5891.7|5946.7|5945.7|5950.2|5949.2|5891|5890|3785
1655982000000|2022-06-23 11:00:00|5948.2|5947.2|5945.1|5944.1|5958.2|5957.2|5939|5938|3790
1655985600000|2022-06-23 12:00:00|5944.6|5943.6|5900.6|5899.6|5946.1|5945.1|5895.6|5894.6|4121
1655989200000|2022-06-23 13:00:00|5900.4|5899.4|5892.1|5891.1|5908.4|5907.4|5869.4|5868.4|6523
1655992800000|2022-06-23 14:00:00|5892.4|5891.4|5904.9|5903.9|5906.4|5905.4|5872.4|5871.4|9776
1655996400000|2022-06-23 15:00:00|5904.7|5903.7|5885.2|5883.2|5907.2|5906.2|5880.2|5878.2|9901
1656000000000|2022-06-23 16:00:00|5884.4|5882.4|5859.2|5857.2|5885.2|5883.2|5852.9|5850.9|1647
1656003600000|2022-06-23 17:00:00|5858.9|5856.9|5869.7|5867.7|5870.9|5868.9|5850.7|5848.7|1400
1656007200000|2022-06-23 18:00:00|5869.2|5867.2|5882.9|5880.9|5887.7|5885.7|5863.4|5861.4|777
1656010800000|2022-06-23 19:00:00|5883.2|5881.2|5916.9|5914.9|5916.9|5914.9|5879.2|5877.2|1445
1656014400000|2022-06-23 20:00:00|5918.8|5914.8|5896.8|5892.8|5918.8|5914.8|5893.2|5889.2|0
1656018000000|2022-06-23 21:00:00|5897|5893|5899.5|5895.5|5899.6|5895.6|5895.8|5891.8|0
1656021600000|2022-06-23 22:00:00|5899.4|5895.4|5906.7|5902.7|5908.3|5904.3|5897.4|5893.4|0
1656025200000|2022-06-23 23:00:00|5906.6|5902.6|5899|5896|5909.6|5906.4|5897.6|5894.6|0
1656028800000|2022-06-24 00:00:00|5898.9|5895.9|5927.1|5924.1|5928.8|5925.8|5894.6|5891.6|0
1656032400000|2022-06-24 01:00:00|5925.4|5922.4|5940.5|5937.5|5947.4|5944.4|5921.9|5918.9|0
1656036000000|2022-06-24 02:00:00|5941.4|5938.4|5955.2|5952.2|5958.7|5955.7|5938.8|5935.8|0
1656039600000|2022-06-24 03:00:00|5954.4|5951.4|5942.2|5939.2|5955.3|5952.3|5936.3|5933.3|0
1656043200000|2022-06-24 04:00:00|5943|5940|5954.2|5951.2|5963.2|5960.2|5942.2|5939.2|0
1656046800000|2022-06-24 05:00:00|5955.9|5952.9|5951.1|5948.1|5963.7|5960.7|5947.8|5944.8|0
1656050400000|2022-06-24 06:00:00|5949.5|5946.5|5923.2|5921.2|5956.9|5954.9|5923.2|5921.2|1890
1656054000000|2022-06-24 07:00:00|5922.7|5921.7|5940.7|5939.7|5945.9|5944.9|5915.4|5914.4|7628
1656057600000|2022-06-24 08:00:00|5941.4|5940.4|5973.4|5972.4|5974.7|5973.7|5937.9|5936.9|4298
1656061200000|2022-06-24 09:00:00|5973.7|5972.7|5993.4|5992.4|5993.9|5992.9|5965.7|5964.7|4003
1656064800000|2022-06-24 10:00:00|5992.4|5991.4|6000.9|5999.9|6001.2|6000.2|5987.7|5986.7|2367
1656068400000|2022-06-24 11:00:00|6000.7|5999.7|6012.8|6011.8|6018.6|6017.6|5998.4|5997.4|2616
1656072000000|2022-06-24 12:00:00|6013.1|6012.1|5996.8|5995.8|6021.6|6020.6|5989.3|5988.3|3484
1656075600000|2022-06-24 13:00:00|5996.6|5995.6|6029.6|6028.6|6034.6|6033.6|5996.3|5995.3|5268
1656079200000|2022-06-24 14:00:00|6029.3|6028.3|6073.8|6072.8|6083.3|6082.3|6029.3|6028.3|8126
1656082800000|2022-06-24 15:00:00|6073.6|6072.6|6086.3|6084.3|6092.8|6090.8|6069.6|6068.6|11543
1656086400000|2022-06-24 16:00:00|6086.6|6084.6|6093.3|6091.3|6093.8|6091.8|6082.6|6080.6|1198
1656090000000|2022-06-24 17:00:00|6093.1|6091.1|6090.8|6088.8|6095.8|6093.8|6086.3|6084.3|644
1656093600000|2022-06-24 18:00:00|6091.1|6089.1|6097.8|6095.8|6098.8|6096.8|6089.6|6087.6|507
1656097200000|2022-06-24 19:00:00|6098.1|6096.1|6127.1|6125.1|6128.6|6126.6|6095.1|6093.1|1385
1656100800000|2022-06-24 20:00:00|6127.2|6123.2|6119|6115|6132.3|6128.3|6111.7|6107.7|0
1656104400000|2022-06-24 21:00:00|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|0
1656280800000|2022-06-26 22:00:00|6124.4|6120.4|6109.8|6105.8|6130.1|6126.1|6104.3|6100.3|0
1656284400000|2022-06-26 23:00:00|6109.9|6105.9|6101.8|6098.8|6120.1|6117.1|6101.8|6098.8|0
1656288000000|2022-06-27 00:00:00|6101.3|6098.3|6089.8|6086.8|6106.7|6103.7|6087.9|6084.9|0
1656291600000|2022-06-27 01:00:00|6090.6|6087.6|5890|5887|6112|6109|5881.7|5878.7|0
1656295200000|2022-06-27 02:00:00|6108.8|6105.8|6118.8|6115.8|6122.7|6119.7|6105.4|6102.4|0
1656298800000|2022-06-27 03:00:00|6117.1|6114.1|6127.5|6124.5|6127.5|6124.5|6117|6114|0
1656302400000|2022-06-27 04:00:00|6127.4|6124.4|6125.3|6122.3|6127.5|6124.5|6123.8|6120.8|0
1656306000000|2022-06-27 05:00:00|6123.6|6120.6|5898.2|5895.2|6127.6|6124.6|5894.8|5891.8|0
1656309600000|2022-06-27 06:00:00|6117.1|6114.1|6114.8|6112.8|6122.6|6120.6|6104.6|6102.6|2182
1656313200000|2022-06-27 07:00:00|6114.3|6113.3|6146|6145|6150.5|6149.5|6099.3|6098.3|11113
1656316800000|2022-06-27 08:00:00|6146.3|6145.3|6103.3|6102.3|6158.8|6157.8|6100.3|6099.3|4881
1656320400000|2022-06-27 09:00:00|6103.5|6102.5|6092|6091|6112.3|6111.3|6086.3|6085.3|3353
1656324000000|2022-06-27 10:00:00|6092.5|6091.5|6087.5|6086.5|6095.5|6094.5|6070.8|6069.8|3368
1656327600000|2022-06-27 11:00:00|6087.3|6086.3|6064.6|6063.6|6088.5|6087.5|6063.9|6062.9|3081
1656331200000|2022-06-27 12:00:00|6064.9|6063.9|6061.4|6060.4|6071.1|6070.1|6048.4|6047.4|3094
1656334800000|2022-06-27 13:00:00|6061.6|6060.6|6036.9|6035.9|6063.6|6062.6|6030.1|6029.1|4816
1656338400000|2022-06-27 14:00:00|6037.6|6036.6|6062.2|6061.2|6064.9|6063.9|6030.9|6029.9|6685
1656342000000|2022-06-27 15:00:00|6061.9|6060.9|6053.9|6051.9|6067.4|6065.4|6045.4|6043.4|11899
1656345600000|2022-06-27 16:00:00|6054.2|6052.2|6048.4|6046.4|6056.2|6054.2|6031.4|6029.4|1268
1656349200000|2022-06-27 17:00:00|6048.2|6046.2|6031.2|6029.2|6048.9|6046.9|6025.7|6023.7|545
1656352800000|2022-06-27 18:00:00|6030.9|6028.9|6029.9|6027.9|6038.2|6036.2|6025.9|6023.9|625
1656356400000|2022-06-27 19:00:00|6030.2|6028.2|6032.2|6030.2|6039.2|6037.2|6020.2|6018.2|1080
1656360000000|2022-06-27 20:00:00|6030.7|6026.7|6044.1|6040.1|6047.9|6043.9|6030.7|6026.7|0
1656363600000|2022-06-27 21:00:00|6044.3|6040.3|6043.5|6039.5|6046.1|6042.1|6042.2|6038.2|0
1656367200000|2022-06-27 22:00:00|6043.6|6039.6|6042|6038|6047.8|6043.8|6037.9|6033.9|0
1656370800000|2022-06-27 23:00:00|6042.5|6038.5|6038.4|6035.4|6047.1|6043.1|6035|6032|0
1656374400000|2022-06-28 00:00:00|6038.8|6035.8|6052|6049|6058.2|6055.2|6037.8|6034.8|0
1656378000000|2022-06-28 01:00:00|6051.9|6048.9|6026.4|6023.4|6057|6054|6024.7|6021.7|0
1656381600000|2022-06-28 02:00:00|6027.2|6024.2|6025|6022|6036.6|6033.6|6013.6|6010.6|0
1656385200000|2022-06-28 03:00:00|6025.8|6022.8|6036|6033|6039.4|6036.4|6023.2|6020.2|0
1656388800000|2022-06-28 04:00:00|6036.8|6033.8|6039.9|6036.9|6043.2|6040.2|6031|6028|0
1656392400000|2022-06-28 05:00:00|6041.6|6038.6|6048.1|6045.1|6051.5|6048.5|6038.1|6035.1|0
1656396000000|2022-06-28 06:00:00|6049.8|6046.8|6095.9|6093.9|6100.7|6098.7|6047.2|6044.6|2155
1656399600000|2022-06-28 07:00:00|6095.4|6094.4|6098.1|6097.1|6140.4|6139.4|6077.9|6076.9|7912
1656403200000|2022-06-28 08:00:00|6098.6|6097.6|6125.9|6124.9|6130.1|6129.1|6097.9|6096.9|3276
1656406800000|2022-06-28 09:00:00|6126.1|6125.1|6116.4|6115.4|6143.6|6142.6|6108.9|6107.9|5564
1656410400000|2022-06-28 10:00:00|6116.1|6115.1|6130.6|6129.6|6132.9|6131.9|6109.9|6108.9|4726
1656414000000|2022-06-28 11:00:00|6130.4|6129.4|6132|6131|6134.1|6133.1|6124.1|6123.1|2353
1656417600000|2022-06-28 12:00:00|6131.3|6130.3|6114.3|6113.3|6133.8|6132.8|6109|6108|3056
1656421200000|2022-06-28 13:00:00|6113.8|6112.8|6133.8|6132.8|6142.3|6141.3|6109.5|6108.5|5767
1656424800000|2022-06-28 14:00:00|6132.3|6131.3|6106.6|6105.6|6138.5|6137.5|6094.9|6093.9|5423
1656428400000|2022-06-28 15:00:00|6106.1|6105.1|6062.4|6060.4|6113.4|6112.4|6061.6|6059.6|8716
1656432000000|2022-06-28 16:00:00|6062.1|6060.1|6065.9|6063.9|6073.6|6071.6|6054.1|6052.1|1587
1656435600000|2022-06-28 17:00:00|6065.6|6063.6|6048.6|6046.6|6066.6|6064.6|6042.4|6040.4|781
1656439200000|2022-06-28 18:00:00|6047.6|6045.6|6033.6|6031.6|6054.6|6052.6|6026.1|6024.1|787
1656442800000|2022-06-28 19:00:00|6033.4|6031.4|6023.9|6021.9|6043.1|6041.1|6021.9|6019.9|1340
1656446400000|2022-06-28 20:00:00|6023.6|6019.6|6027.8|6023.8|6029.8|6025.8|6019.3|6015.3|0
1656450000000|2022-06-28 21:00:00|6028|6024|6027.3|6023.3|6028|6024|6027.3|6023.3|0
1656453600000|2022-06-28 22:00:00|6027.7|6023.7|6032.8|6028.8|6032.8|6028.8|6025.8|6021.8|0
1656457200000|2022-06-28 23:00:00|6032.4|6028.4|6030.5|6027.5|6032.8|6029.5|6023.8|6020.8|0
1656460800000|2022-06-29 00:00:00|6030.1|6027.1|6025.5|6022.5|6050.4|6047.4|6022.1|6019.1|0
1656464400000|2022-06-29 01:00:00|6023.8|6020.8|6034.1|6031.1|6042.7|6039.7|6022.2|6019.2|0
1656468000000|2022-06-29 02:00:00|6032.4|6029.4|6040.9|6037.9|6044.3|6041.3|6025.6|6022.6|0
1656471600000|2022-06-29 03:00:00|6042.6|6039.6|6039.1|6036.1|6042.6|6039.6|6030.6|6027.6|0
1656475200000|2022-06-29 04:00:00|6037.4|6034.4|6052.1|6049.1|6062.6|6059.6|6035.6|6032.6|0
1656478800000|2022-06-29 05:00:00|6050.4|6047.4|6050.4|6047.4|6058.9|6055.9|6045.7|6042.7|0
1656482400000|2022-06-29 06:00:00|6048.8|6045.8|6022.1|6020.1|6050.9|6048.4|6010.4|6008.4|2435
1656486000000|2022-06-29 07:00:00|6021.6|6020.6|6028.6|6027.6|6074.6|6073.6|6012.9|6011.9|9958
1656489600000|2022-06-29 08:00:00|6028.8|6027.8|6043.8|6042.8|6054.3|6053.3|6025.1|6024.1|6527
1656493200000|2022-06-29 09:00:00|6043.6|6042.6|6003.8|6002.8|6049.3|6048.3|6001.1|6000.1|5945
1656496800000|2022-06-29 10:00:00|6004.8|6003.8|6012.1|6011.1|6025.8|6024.8|5999.3|5998.3|3326
1656500400000|2022-06-29 11:00:00|6012.3|6011.3|6029.1|6028.1|6035.6|6034.6|5992.3|5991.3|4548
1656504000000|2022-06-29 12:00:00|6028.6|6027.6|6031.1|6030.1|6053.9|6052.9|6018.9|6017.9|3489
1656507600000|2022-06-29 13:00:00|6030.6|6029.6|6042.1|6041.1|6050.1|6049.1|6006.6|6005.6|4883
1656511200000|2022-06-29 14:00:00|6041.9|6040.9|6029.7|6028.7|6058.1|6057.1|6021.4|6020.4|4764
1656514800000|2022-06-29 15:00:00|6030.4|6029.4|6036.9|6034.9|6045.7|6043.7|6018.7|6016.7|7890
1656518400000|2022-06-29 16:00:00|6036.4|6034.4|6025.4|6023.4|6038.2|6036.2|6010.4|6008.4|1502
1656522000000|2022-06-29 17:00:00|6025.7|6023.7|6037.9|6035.9|6038.2|6036.2|6014.9|6012.9|752
1656525600000|2022-06-29 18:00:00|6037.7|6035.7|6026.7|6024.7|6047.7|6045.7|6021.4|6019.4|738
1656529200000|2022-06-29 19:00:00|6026.9|6024.9|6016.4|6014.4|6039.7|6037.7|6015.7|6013.7|1355
1656532800000|2022-06-29 20:00:00|6018.7|6014.7|6023|6019|6024.6|6020.6|6015.7|6011.7|0
1656536400000|2022-06-29 21:00:00|6023.1|6019.1|6013.8|6009.8|6023.8|6019.8|6013.8|6009.8|0
1656540000000|2022-06-29 22:00:00|6013.9|6009.9|6012.7|6008.7|6016.2|6012.2|6010.5|6006.5|0
1656543600000|2022-06-29 23:00:00|6012.8|6008.8|6006.4|6003.4|6013|6009|6003.4|6000.4|0
1656547200000|2022-06-30 00:00:00|6006.1|6003.1|6008.9|6005.9|6015.7|6012.7|5996.4|5993.4|0
1656550800000|2022-06-30 01:00:00|6007.3|6004.3|5990.8|5987.8|6007.3|6004.3|5986.9|5983.9|0
1656554400000|2022-06-30 02:00:00|5992.5|5989.5|6006.7|6003.7|6006.7|6003.7|5990.8|5987.8|0
1656558000000|2022-06-30 03:00:00|6006.8|6003.8|5989.3|5986.3|6010.1|6007.1|5988.3|5985.3|0
1656561600000|2022-06-30 04:00:00|5988.5|5985.5|5992.3|5989.3|5995.8|5992.8|5987.2|5984.2|0
1656565200000|2022-06-30 05:00:00|5993.2|5990.2|5971|5968|5995.7|5992.7|5965.5|5962.5|0
1656568800000|2022-06-30 06:00:00|5974.4|5971.4|5925.9|5923.9|5974.9|5971.4|5909.4|5907.4|2548
1656572400000|2022-06-30 07:00:00|5925.4|5924.4|5906.6|5905.6|5931.1|5930.1|5884.4|5883.4|11422
1656576000000|2022-06-30 08:00:00|5906.4|5905.4|5906.4|5905.4|5933.1|5932.1|5889.6|5888.6|6935
1656579600000|2022-06-30 09:00:00|5906.6|5905.6|5909.1|5908.1|5912.1|5911.1|5870.6|5869.6|4470
1656583200000|2022-06-30 10:00:00|5908.6|5907.6|5873.6|5872.6|5910.9|5909.9|5860.6|5859.6|4084
1656586800000|2022-06-30 11:00:00|5874.6|5873.6|5869.3|5868.3|5874.6|5873.6|5851.9|5850.9|3522
1656590400000|2022-06-30 12:00:00|5869.5|5868.5|5868.8|5867.8|5902|5901|5867.5|5866.5|4615
1656594000000|2022-06-30 13:00:00|5869|5868|5867.3|5866.3|5892|5891|5859.8|5858.8|5642
1656597600000|2022-06-30 14:00:00|5867.5|5866.5|5901.4|5900.4|5903.7|5902.7|5863|5862|7098
1656601200000|2022-06-30 15:00:00|5900.9|5899.9|5941.7|5939.7|5944.2|5942.2|5886.4|5885.4|16292
1656604800000|2022-06-30 16:00:00|5941.4|5939.4|5950.4|5948.4|5961.9|5959.9|5924.9|5922.9|2347
1656608400000|2022-06-30 17:00:00|5950.7|5948.7|5946.9|5944.9|5956.4|5954.4|5927.4|5925.4|1470
1656612000000|2022-06-30 18:00:00|5947.2|5945.2|5925.4|5923.4|5950.4|5948.4|5922.4|5920.4|1153
1656615600000|2022-06-30 19:00:00|5925.2|5923.2|5953.4|5951.4|5953.4|5951.4|5908.7|5906.7|2163
1656619200000|2022-06-30 20:00:00|5956.1|5952.1|5935.8|5931.8|5957.3|5953.3|5931.1|5927.1|0
1656622800000|2022-06-30 21:00:00|5935.9|5931.9|5936.7|5932.7|5937.9|5933.9|5935.5|5931.5|0
1656626400000|2022-06-30 22:00:00|5937.5|5933.5|5930.2|5926.2|5938.1|5934.1|5924.5|5920.5|0
1656630000000|2022-06-30 23:00:00|5930.3|5926.3|5947.7|5944.7|5949.1|5946.1|5927.8|5924.8|0
1656633600000|2022-07-01 00:00:00|5948.1|5945.1|5936.7|5933.7|5955.9|5952.9|5931.7|5928.7|0
1656637200000|2022-07-01 01:00:00|5938.4|5935.4|5921.1|5918.1|5941|5938|5914.1|5911.1|0
1656640800000|2022-07-01 02:00:00|5921|5918|5901.7|5898.7|5933.2|5930.2|5894.9|5891.9|0
1656644400000|2022-07-01 03:00:00|5900|5897|5880.1|5877.1|5901.7|5898.7|5872.8|5869.8|0
1656648000000|2022-07-01 04:00:00|5878.4|5875.4|5878.5|5875.5|5887.2|5884.2|5869|5866|0
1656651600000|2022-07-01 05:00:00|5876.8|5873.8|5881.5|5878.5|5888.1|5885.1|5870|5867|0
1656655200000|2022-07-01 06:00:00|5883.2|5880.2|5877.4|5875.4|5883.2|5880.2|5861.9|5859.9|1907
1656658800000|2022-07-01 07:00:00|5876.9|5875.9|5921.1|5920.1|5930.6|5929.6|5855.2|5854.2|10839
1656662400000|2022-07-01 08:00:00|5921.4|5920.4|5945.6|5944.6|5959.1|5958.1|5906.1|5905.1|5187
1656666000000|2022-07-01 09:00:00|5946.1|5945.1|5955.6|5954.6|5961.6|5960.6|5935.9|5934.9|5797
1656669600000|2022-07-01 10:00:00|5955.9|5954.9|5925.1|5924.1|5958.6|5957.6|5920.9|5919.9|3446
1656673200000|2022-07-01 11:00:00|5926.1|5925.1|5913.5|5912.5|5927.4|5926.4|5909.8|5908.8|3340
1656676800000|2022-07-01 12:00:00|5913.3|5912.3|5931|5930|5932.8|5931.8|5910.5|5909.5|2752
1656680400000|2022-07-01 13:00:00|5931.5|5930.5|5972|5971|5977.8|5976.8|5924|5923|5524
1656684000000|2022-07-01 14:00:00|5972.5|5971.5|5918.2|5917.2|5978.3|5977.3|5905.5|5904.5|7341
1656687600000|2022-07-01 15:00:00|5917.2|5916.2|5916.1|5914.1|5936.8|5934.8|5910.7|5909.1|10266
1656691200000|2022-07-01 16:00:00|5915.8|5913.8|5934.6|5932.6|5946.1|5944.1|5911.1|5909.1|1420
1656694800000|2022-07-01 17:00:00|5934.3|5932.3|5962.8|5960.8|5962.8|5960.8|5933.6|5931.6|962
1656698400000|2022-07-01 18:00:00|5962.6|5960.6|5976.1|5974.1|5979.1|5977.1|5952.1|5950.1|1081
1656702000000|2022-07-01 19:00:00|5976.3|5974.3|5994.8|5992.8|5995.1|5993.1|5968.3|5966.3|1350
1656705600000|2022-07-01 20:00:00|5995.1|5991.1|5990.2|5986.2|5996.3|5992.3|5989.1|5985.1|0
1656885600000|2022-07-03 22:00:00|5990.6|5986.6|5985|5981|5991.4|5987.4|5978.3|5974.3|0
1656889200000|2022-07-03 23:00:00|5984.8|5980.8|5966.3|5963.3|5988.8|5984.8|5962.9|5959.9|0
1656892800000|2022-07-04 00:00:00|5966.2|5963.2|5970.3|5967.3|5990.9|5987.9|5961.5|5958.5|0
1656896400000|2022-07-04 01:00:00|5969.5|5966.5|5968.3|5965.3|5975.4|5972.4|5940.2|5937.2|0
1656900000000|2022-07-04 02:00:00|5970|5967|5961.4|5958.4|5976.9|5973.9|5952.8|5949.8|0
1656903600000|2022-07-04 03:00:00|5962.3|5959.3|5964.9|5961.9|5970|5967|5961.4|5958.4|0
1656907200000|2022-07-04 04:00:00|5965.7|5962.7|5960.3|5957.3|5966.6|5963.6|5954.7|5951.7|0
1656910800000|2022-07-04 05:00:00|5960.2|5957.2|5973.4|5970.4|5976.4|5973.4|5958.6|5955.6|0
1656914400000|2022-07-04 06:00:00|5971.7|5968.7|5978.1|5976.1|5994.6|5992.6|5963.3|5961.3|1243
1656918000000|2022-07-04 07:00:00|5977.6|5976.6|5965.6|5964.6|5993.3|5992.3|5959.1|5958.1|6407
1656921600000|2022-07-04 08:00:00|5965.4|5964.4|5976.1|5975.1|5978.1|5977.1|5960.6|5959.6|2313
1656925200000|2022-07-04 09:00:00|5975.9|5974.9|5997.1|5996.1|6003.4|6002.4|5972.6|5971.6|3707
1656928800000|2022-07-04 10:00:00|5997.6|5996.6|5994.4|5993.4|5997.6|5996.6|5980.9|5979.9|2048
1656932400000|2022-07-04 11:00:00|5994.1|5993.1|5985.6|5984.6|5998.9|5997.9|5981.6|5980.6|1307
1656936000000|2022-07-04 12:00:00|5985.1|5984.1|5980.9|5979.9|5988.9|5987.9|5975.6|5974.6|1029
1656939600000|2022-07-04 13:00:00|5980.6|5979.6|5966.6|5965.6|5985.6|5984.6|5965.9|5964.9|1323
1656943200000|2022-07-04 14:00:00|5965.4|5964.4|5961|5960|5966.6|5965.6|5944.7|5943.7|3063
1656946800000|2022-07-04 15:00:00|5961.2|5960.2|5948.3|5946.3|5969.5|5968.5|5947.1|5945.1|4458
1656950400000|2022-07-04 16:00:00|5948.6|5946.6|5948.6|5946.6|5952.3|5950.3|5945.1|5943.1|553
1656954000000|2022-07-04 17:00:00|5948.8|5946.8|5947.6|5945.6|5950.3|5948.3|5945.3|5943.3|39
1656957600000|2022-07-04 18:00:00|5947.3|5945.3|5948.1|5946.1|5949.6|5947.6|5945.8|5943.8|46
1656961200000|2022-07-04 19:00:00|5947.6|5945.6|5950.6|5948.6|5951.6|5949.6|5946.8|5944.8|132
1656964800000|2022-07-04 20:00:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5948.6|5944.6|0
1656968400000|2022-07-04 21:00:00|5948.6|5944.6|5949.9|5945.9|5950.3|5946.3|5948.6|5944.6|0
1656972000000|2022-07-04 22:00:00|5950|5946|5975.4|5971.4|5977.3|5973.3|5948.2|5944.2|0
1656975600000|2022-07-04 23:00:00|5975.7|5971.7|5986|5983|6007.6|6003.6|5975.7|5971.7|0
1656979200000|2022-07-05 00:00:00|5986.2|5983.2|6001.8|5998.8|6005.3|6002.3|5976.6|5973.6|0
1656982800000|2022-07-05 01:00:00|6001.7|5998.7|6003.6|6000.6|6005.2|6002.2|5989.3|5986.3|0
1656986400000|2022-07-05 02:00:00|6002.8|5999.8|5981.8|5978.8|6005.3|6002.3|5980|5977|0
1656990000000|2022-07-05 03:00:00|5981.7|5978.7|5981.5|5978.5|5992.2|5989.2|5980.3|5977.3|0
1656993600000|2022-07-05 04:00:00|5981.6|5978.6|5990.9|5987.9|5992.5|5989.5|5978.3|5975.3|0
1656997200000|2022-07-05 05:00:00|5989.2|5986.2|5989.2|5986.2|5996.6|5993.6|5985.9|5982.9|0
1657000800000|2022-07-05 06:00:00|5987.5|5984.5|5986.3|5984.3|6000.3|5998.3|5979.1|5977.1|1485
1657004400000|2022-07-05 07:00:00|5985.8|5984.8|5955.5|5954.5|5988.8|5987.8|5952.6|5951.6|7081
1657008000000|2022-07-05 08:00:00|5955.8|5954.8|5884|5883|5963|5962|5883|5882|6466
1657011600000|2022-07-05 09:00:00|5885.5|5884.5|5884|5883|5897|5896|5864.8|5863.8|5191
1657015200000|2022-07-05 10:00:00|5883.5|5882.5|5892.3|5891.3|5904.3|5903.3|5878.3|5877.3|3178
1657018800000|2022-07-05 11:00:00|5894.5|5893.5|5866.4|5865.4|5897.8|5896.8|5861.7|5860.7|2776
1657022400000|2022-07-05 12:00:00|5866.7|5865.7|5798.4|5797.4|5867.9|5866.9|5794.4|5793.4|8838
1657026000000|2022-07-05 13:00:00|5798.2|5797.2|5818.4|5817.4|5826.2|5825.2|5793.7|5792.7|8210
1657029600000|2022-07-05 14:00:00|5817.2|5816.2|5805.3|5804.3|5834.8|5833.8|5803.3|5802.3|8366
1657033200000|2022-07-05 15:00:00|5804.3|5803.3|5811.2|5809.2|5818.4|5816.4|5784.4|5782.4|11924
1657036800000|2022-07-05 16:00:00|5811.4|5809.4|5811.9|5809.9|5830.2|5828.2|5804.4|5802.4|2544
1657040400000|2022-07-05 17:00:00|5812.2|5810.2|5834.2|5832.2|5841.9|5839.9|5810.9|5808.9|963
1657044000000|2022-07-05 18:00:00|5834.4|5832.4|5857.4|5855.4|5865.4|5863.4|5832.2|5830.2|1158
1657047600000|2022-07-05 19:00:00|5857.2|5855.2|5876.7|5874.7|5880.2|5878.2|5852.4|5850.4|2006
1657051200000|2022-07-05 20:00:00|5877.9|5872.7|5874.4|5870.4|5878|5874|5868.2|5864.2|0
1657054800000|2022-07-05 21:00:00|5874.6|5870.6|5874.9|5870.9|5875|5871|5873.5|5869.5|0
1657058400000|2022-07-05 22:00:00|5875.1|5871.1|5871.9|5867.9|5883.8|5879.8|5869.8|5865.8|0
1657062000000|2022-07-05 23:00:00|5872.2|5868.2|5858.8|5855.8|5874.9|5870.9|5856|5853|0
1657065600000|2022-07-06 00:00:00|5859.1|5856.1|5895.8|5892.8|5901.4|5898.4|5859.1|5856.1|0
1657069200000|2022-07-06 01:00:00|5895.7|5892.7|5880.3|5877.3|5907.5|5904.5|5866.6|5863.6|0
1657072800000|2022-07-06 02:00:00|5882|5879|5865.6|5862.6|5888.8|5885.8|5860.5|5857.5|0
1657076400000|2022-07-06 03:00:00|5863.9|5860.9|5885.8|5882.8|5885.8|5882.8|5863.8|5860.8|0
1657080000000|2022-07-06 04:00:00|5884.1|5881.1|5868.2|5865.2|5885.8|5882.8|5865.6|5862.6|0
1657083600000|2022-07-06 05:00:00|5869|5866|5850.5|5847.5|5875.2|5872.2|5850.5|5847.5|0
1657087200000|2022-07-06 06:00:00|5852.2|5849.2|5871.9|5869.9|5872.4|5870.4|5841.2|5839.2|2415
1657090800000|2022-07-06 07:00:00|5870.2|5868.2|5906.5|5905.5|5928.3|5927.3|5868.2|5867.2|12467
1657094400000|2022-07-06 08:00:00|5907.5|5906.5|5859|5858|5913.8|5912.8|5855|5854|5456
1657098000000|2022-07-06 09:00:00|5859.3|5858.3|5882|5881|5886.5|5885.5|5845.5|5844.5|3534
1657101600000|2022-07-06 10:00:00|5882.3|5881.3|5892|5891|5902.8|5901.8|5882|5881|2784
1657105200000|2022-07-06 11:00:00|5891.8|5890.8|5882|5881|5896|5895|5878|5877|1998
1657108800000|2022-07-06 12:00:00|5881.8|5880.8|5886.5|5885.5|5901.5|5900.5|5864.3|5863.3|3628
1657112400000|2022-07-06 13:00:00|5886.8|5885.8|5908.8|5907.8|5911.5|5910.5|5885.3|5884.3|5627
1657116000000|2022-07-06 14:00:00|5908.3|5907.3|5913|5912|5928.8|5927.8|5897|5896|6715
1657119600000|2022-07-06 15:00:00|5913.5|5912.5|5909.5|5907.5|5917.8|5916.8|5894.8|5892.8|13753
1657123200000|2022-07-06 16:00:00|5909.8|5907.8|5916|5914|5920.5|5918.5|5899.5|5897.5|1523
1657126800000|2022-07-06 17:00:00|5916.5|5914.5|5922.3|5920.3|5925|5923|5915|5913|814
1657130400000|2022-07-06 18:00:00|5922|5920|5947.5|5945.5|5956.3|5954.3|5910.8|5908.8|1910
1657134000000|2022-07-06 19:00:00|5947.8|5945.8|5944.3|5942.3|5959.8|5957.8|5937|5935|1258
1657137600000|2022-07-06 20:00:00|5945.4|5941.4|5953.9|5949.9|5954.5|5950.5|5945.4|5941.4|0
1657141200000|2022-07-06 21:00:00|5953.6|5949.6|5954.8|5950.8|5956.2|5952.2|5953.2|5949.2|0
1657144800000|2022-07-06 22:00:00|5954.9|5950.9|5948.9|5944.9|5957.1|5953.1|5947.9|5943.9|0
1657148400000|2022-07-06 23:00:00|5949.6|5945.6|5950.3|5947.3|5954.1|5951.1|5946.4|5943.4|0
1657152000000|2022-07-07 00:00:00|5950.5|5947.5|5944.5|5941.5|5953.1|5950.1|5931.1|5928.1|0
1657155600000|2022-07-07 01:00:00|5942.8|5939.8|5935.2|5932.2|5942.8|5939.8|5925.7|5922.7|0
1657159200000|2022-07-07 02:00:00|5936|5933|5960.3|5957.3|5962.1|5959.1|5935.2|5932.2|0
1657162800000|2022-07-07 03:00:00|5961.2|5958.2|5974.6|5971.6|5982.3|5979.3|5956.8|5953.8|0
1657166400000|2022-07-07 04:00:00|5974.7|5971.7|5977.3|5974.3|5979.5|5976.5|5972.5|5969.5|0
1657170000000|2022-07-07 05:00:00|5975.6|5972.6|5974.6|5971.6|5994.5|5991.5|5972.6|5969.6|0
1657173600000|2022-07-07 06:00:00|5976.3|5973.3|5973.5|5971.5|5985.5|5983.5|5964.5|5962.5|1534
1657177200000|2022-07-07 07:00:00|5973.3|5971.3|6001|6000|6015.5|6014.5|5967.3|5966.3|8839
1657180800000|2022-07-07 08:00:00|6000.5|5999.5|5998|5997|6020|6019|5984|5983|6565
1657184400000|2022-07-07 09:00:00|5996|5995|6000|5999|6020|6019|5988.5|5987.5|13947
1657188000000|2022-07-07 10:00:00|5999.5|5998.5|6003.8|6002.8|6008|6007|5983.3|5982.3|3142
1657191600000|2022-07-07 11:00:00|6004.5|6003.5|6008.8|6007.8|6010.3|6009.3|5984|5983|2242
1657195200000|2022-07-07 12:00:00|6009.1|6008.1|6009.8|6008.8|6016.3|6015.3|6000.6|5999.6|4165
1657198800000|2022-07-07 13:00:00|6009.3|6008.3|6021.6|6020.6|6026.3|6025.3|5993.6|5992.6|5964
1657202400000|2022-07-07 14:00:00|6021.3|6020.3|6011.3|6010.3|6021.3|6020.3|5999.1|5998.1|4506
1657206000000|2022-07-07 15:00:00|6011.8|6010.8|6010.8|6008.8|6019.1|6017.6|6005.3|6003.3|8127
1657209600000|2022-07-07 16:00:00|6011.1|6009.1|6014.1|6012.1|6020.8|6018.8|6008.8|6006.8|1259
1657213200000|2022-07-07 17:00:00|6013.8|6011.8|6017.3|6015.3|6017.6|6015.6|6005.3|6003.3|579
1657216800000|2022-07-07 18:00:00|6017.6|6015.6|6018.8|6016.8|6021.6|6019.6|6014.8|6012.8|487
1657220400000|2022-07-07 19:00:00|6018.6|6016.6|6022.8|6020.8|6026.3|6024.3|6017.1|6015.1|902
1657224000000|2022-07-07 20:00:00|6024.2|6020.2|6014.7|6010.7|6024.2|6020.2|6013.1|6009.1|0
1657227600000|2022-07-07 21:00:00|6014.9|6010.9|6012.3|6008.3|6016.3|6012.3|6011.8|6007.8|0
1657231200000|2022-07-07 22:00:00|6012.8|6008.8|6016.3|6012.3|6017.3|6013.3|6010.7|6006.7|0
1657234800000|2022-07-07 23:00:00|6016.6|6012.6|6011.8|6008.8|6017.3|6013.3|6010|6006|0
1657238400000|2022-07-08 00:00:00|6012.1|6009.1|6027.4|6024.4|6029.2|6026.2|6006.1|6003.1|0
1657242000000|2022-07-08 01:00:00|6029.1|6026.1|6021.7|6018.7|6034.5|6031.5|6018.2|6015.2|0
1657245600000|2022-07-08 02:00:00|6023.4|6020.4|6001.6|5998.6|6032.2|6029.2|5999.8|5996.8|0
1657249200000|2022-07-08 03:00:00|6000.8|5997.8|6012.5|6009.5|6021.6|6018.6|5994.3|5991.3|0
1657252800000|2022-07-08 04:00:00|6010.8|6007.8|6022|6019|6023.7|6020.7|6010.8|6007.8|0
1657256400000|2022-07-08 05:00:00|6022.9|6019.9|6004|6001|6023.7|6020.7|6004|6001|0
1657260000000|2022-07-08 06:00:00|6002.4|5999.4|6007.6|6005.6|6007.8|6005.8|5989.8|5987.8|1175
1657263600000|2022-07-08 07:00:00|6007.3|6005.3|6007.7|6006.7|6023.6|6022.6|5990.1|5989.1|6177
1657267200000|2022-07-08 08:00:00|6007.5|6006.5|5969.7|5968.7|6013|6012|5961.7|5960.7|4352
1657270800000|2022-07-08 09:00:00|5970|5969|5994|5993|6006.7|6005.7|5951.7|5950.7|4575
1657274400000|2022-07-08 10:00:00|5993.5|5992.5|6018.7|6017.7|6056|6055|5992.7|5991.7|5073
1657278000000|2022-07-08 11:00:00|6019|6018|6014.6|6013.6|6023.7|6022.7|6008.9|6007.9|1954
1657281600000|2022-07-08 12:00:00|6014.4|6013.4|5997.6|5996.6|6025.4|6024.4|5968.1|5967.1|4162
1657285200000|2022-07-08 13:00:00|5998.1|5997.1|5987.6|5986.6|6021.9|6020.9|5983.9|5982.9|5324
1657288800000|2022-07-08 14:00:00|5988.9|5987.9|6033.9|6032.9|6037.7|6036.7|5981.1|5980.1|4784
1657292400000|2022-07-08 15:00:00|6034.4|6033.4|6025.4|6023.4|6038.7|6037.4|6012.9|6010.9|6270
1657296000000|2022-07-08 16:00:00|6025.7|6023.7|5995.4|5993.4|6025.7|6023.7|5994.4|5992.4|4495
1657299600000|2022-07-08 17:00:00|5995.9|5993.9|6008.7|6006.7|6013.4|6011.4|5989.2|5987.2|544
1657303200000|2022-07-08 18:00:00|6008.4|6006.4|6022.9|6020.9|6025.7|6023.7|6005.2|6003.2|556
1657306800000|2022-07-08 19:00:00|6023.2|6021.2|6014.2|6012.2|6026.9|6024.9|6011.4|6009.4|826
1657310400000|2022-07-08 20:00:00|6013.2|6011.2|6023.3|6019.3|6024.2|6020.2|6013.2|6010.6|0
1657490400000|2022-07-10 22:00:00|6010|6006|6004.2|6000.2|6011.1|6007.1|6000.5|5996.5|0
1657494000000|2022-07-10 23:00:00|6004.3|6000.3|6011.4|6008.4|6015.9|6012.9|6002.2|5998.2|0
1657497600000|2022-07-11 00:00:00|6011.2|6008.2|6013.6|6010.6|6019.5|6016.5|5999.2|5996.2|0
1657501200000|2022-07-11 01:00:00|6012.8|6009.8|5974.8|5971.8|6014.4|6011.4|5973.1|5970.1|0
1657504800000|2022-07-11 02:00:00|5974.7|5971.7|5977.4|5974.4|5984.1|5981.1|5968.2|5965.2|0
1657508400000|2022-07-11 03:00:00|5975.7|5972.7|5969.5|5966.5|5977.4|5974.4|5955|5952|0
1657512000000|2022-07-11 04:00:00|5969.6|5966.6|5967|5964|5974.2|5971.2|5964|5961|0
1657515600000|2022-07-11 05:00:00|5965.3|5962.3|5951.5|5948.5|5973.8|5970.8|5951.5|5948.5|0
1657519200000|2022-07-11 06:00:00|5953.2|5950.2|5934.7|5932.7|5953.7|5951.2|5921.4|5919.4|2169
1657522800000|2022-07-11 07:00:00|5934.2|5933.2|5937.4|5936.4|5953.7|5952.7|5908.9|5907.9|13309
1657526400000|2022-07-11 08:00:00|5937.7|5936.7|5969.7|5968.7|5973.4|5972.4|5928.4|5927.4|19689
1657530000000|2022-07-11 09:00:00|5969.4|5968.4|5988.9|5987.9|5996.7|5995.7|5964.4|5963.4|15776
1657533600000|2022-07-11 10:00:00|5988.7|5987.7|5991.4|5990.4|6005.4|6004.4|5983.4|5982.4|18609
1657537200000|2022-07-11 11:00:00|5990.7|5989.7|5989.1|5988.1|6005.7|6004.7|5984.1|5983.1|5542
1657540800000|2022-07-11 12:00:00|5989.4|5988.4|5981.1|5980.1|5999.6|5998.6|5973.4|5972.4|12879
1657544400000|2022-07-11 13:00:00|5981.4|5980.4|5980.9|5979.9|6000.6|5999.6|5964.4|5963.4|15814
1657548000000|2022-07-11 14:00:00|5979.6|5978.6|5986|5985|6001.7|6000.7|5970|5969|8781
1657551600000|2022-07-11 15:00:00|5986.2|5985.2|5998.2|5996.2|6006.5|6004.5|5983.7|5982.7|21756
1657555200000|2022-07-11 16:00:00|5998.5|5996.5|6007.2|6005.2|6009.7|6007.7|5997|5995|7759
1657558800000|2022-07-11 17:00:00|6007|6005|6022|6020|6026.7|6024.7|6007|6005|738
1657562400000|2022-07-11 18:00:00|6021.7|6019.7|6002.5|6000.5|6022.2|6020.2|6002.5|6000.5|477
1657566000000|2022-07-11 19:00:00|6001.7|5999.7|5990|5988|6002.7|6000.7|5985.5|5983.5|1315
1657569600000|2022-07-11 20:00:00|5993.2|5991.2|5996.8|5992.8|6000.6|5996.6|5992.1|5988.1|0
1657573200000|2022-07-11 21:00:00|5996.9|5992.9|5993.1|5989.1|5997.4|5993.4|5993.1|5989.1|0
1657576800000|2022-07-11 22:00:00|5991.9|5987.9|5983.5|5979.5|5993|5989|5982.6|5978.6|0
1657580400000|2022-07-11 23:00:00|5983.7|5979.7|5994.6|5991.6|5995.5|5992.5|5983.2|5979.2|0
1657584000000|2022-07-12 00:00:00|5995.1|5992.1|5960.6|5957.6|5998.5|5995.5|5954.9|5951.9|0
1657587600000|2022-07-12 01:00:00|5960.5|5957.5|5968.5|5965.5|5977|5974|5958.8|5955.8|0
1657591200000|2022-07-12 02:00:00|5970.2|5967.2|5964.6|5961.6|5973.7|5970.7|5959.4|5956.4|0
1657594800000|2022-07-12 03:00:00|5963.8|5960.8|5963|5960|5966.3|5963.3|5952.6|5949.6|0
1657598400000|2022-07-12 04:00:00|5962.2|5959.2|5958|5955|5963|5960|5954|5951|0
1657602000000|2022-07-12 05:00:00|5958.1|5955.1|5952.5|5949.5|5965.5|5962.5|5952.2|5949.2|0
1657605600000|2022-07-12 06:00:00|5953|5949|5956.2|5954.2|5956.2|5954.2|5930.7|5928.7|2284
1657609200000|2022-07-12 07:00:00|5955.7|5954.7|5964.9|5963.9|5979.5|5978.5|5931.5|5930.5|24487
1657612800000|2022-07-12 08:00:00|5965.4|5964.4|5982.4|5981.4|5988.4|5987.4|5951.4|5950.4|57603
1657616400000|2022-07-12 09:00:00|5982.7|5981.7|5974.4|5973.4|5988.2|5987.2|5965.9|5964.9|30298
1657620000000|2022-07-12 10:00:00|5974.7|5973.7|5969.2|5968.2|5991.4|5990.4|5965.7|5964.7|7290
1657623600000|2022-07-12 11:00:00|5967.9|5966.9|5979.3|5978.3|5998.9|5997.9|5963.2|5962.2|10128
1657627200000|2022-07-12 12:00:00|5979.1|5978.1|5979.2|5978.2|5986.8|5985.8|5966.8|5965.8|7300
1657630800000|2022-07-12 13:00:00|5979|5978|5995.7|5994.7|6012|6011|5978.5|5977.5|11461
1657634400000|2022-07-12 14:00:00|5995.5|5994.5|6039.4|6038.4|6039.9|6038.9|5985|5984|9788
1657638000000|2022-07-12 15:00:00|6038.6|6037.6|6053.9|6051.9|6055.1|6054.1|6034.6|6033.6|33177
1657641600000|2022-07-12 16:00:00|6053.6|6051.6|6057.1|6055.1|6065.1|6063.1|6047.4|6045.4|8832
1657645200000|2022-07-12 17:00:00|6057.4|6055.4|6057.6|6055.6|6062.6|6060.6|6048.6|6046.6|713
1657648800000|2022-07-12 18:00:00|6057.9|6055.9|6037.9|6035.9|6058.9|6056.9|6037.1|6035.1|757
1657652400000|2022-07-12 19:00:00|6037.6|6035.6|6016.6|6014.6|6037.6|6035.6|6000.1|5998.1|1615
1657656000000|2022-07-12 20:00:00|6018.7|6014.7|6019|6015|6020.7|6016.7|6012.7|6008.7|0
1657659600000|2022-07-12 21:00:00|6018.9|6014.9|6018.6|6014.6|6019.3|6015.3|6017.7|6013.7|0
1657663200000|2022-07-12 22:00:00|6019|6015|6018.2|6014.2|6023.3|6019.3|6015.4|6011.4|0
1657666800000|2022-07-12 23:00:00|6018.5|6014.5|6016.7|6013.7|6024.4|6021.4|6012.3|6009.3|0
1657670400000|2022-07-13 00:00:00|6016.3|6013.3|6029.3|6026.3|6035.7|6032.7|6014.6|6011.6|0
1657674000000|2022-07-13 01:00:00|6029.4|6026.4|6021.7|6018.7|6039.8|6036.8|6018.3|6015.3|0
1657677600000|2022-07-13 02:00:00|6021.8|6018.8|6033.9|6030.9|6037.3|6034.3|6018.3|6015.3|0
1657681200000|2022-07-13 03:00:00|6034.8|6031.8|6032|6029|6037.3|6034.3|6028.7|6025.7|0
1657684800000|2022-07-13 04:00:00|6032.8|6029.8|6026.8|6023.8|6032.8|6029.8|6025.1|6022.1|0
1657688400000|2022-07-13 05:00:00|6025.1|6022.1|6025.6|6022.6|6030.3|6027.3|6020|6017|0
1657692000000|2022-07-13 06:00:00|6023.9|6020.9|6028.4|6026.4|6034.4|6032.4|6010.9|6008.9|2663
1657695600000|2022-07-13 07:00:00|6027.9|6026.9|5992.6|5991.6|6028.6|6027.6|5988.6|5987.6|17719
1657699200000|2022-07-13 08:00:00|5992.1|5991.1|6025.1|6024.1|6026.1|6025.1|5973.6|5972.6|17855
1657702800000|2022-07-13 09:00:00|6024.9|6023.9|6019.4|6018.4|6027.6|6026.6|6011.9|6010.9|12048
1657706400000|2022-07-13 10:00:00|6019.1|6018.1|6005.6|6004.6|6020.9|6019.9|5994.6|5993.6|6722
1657710000000|2022-07-13 11:00:00|6005.4|6004.4|5997.6|5996.6|6007.6|6006.6|5988.6|5987.6|5827
1657713600000|2022-07-13 12:00:00|5997.4|5996.4|5965.4|5964.4|6026.9|6025.9|5922.1|5921.1|11299
1657717200000|2022-07-13 13:00:00|5964.1|5963.1|5972.9|5971.9|5986.1|5985.1|5941.6|5940.6|14353
1657720800000|2022-07-13 14:00:00|5973.1|5972.1|5995.9|5994.9|6003.9|6002.9|5938.9|5937.9|13748
1657724400000|2022-07-13 15:00:00|5996.2|5995.2|6007.9|6005.9|6016.2|6015.2|5990.9|5989.9|13991
1657728000000|2022-07-13 16:00:00|6008.2|6006.2|6023.7|6021.7|6023.9|6021.9|6007.2|6005.2|2605
1657731600000|2022-07-13 17:00:00|6023.2|6021.2|6026.7|6024.7|6033.4|6031.4|6013.7|6011.7|1042
1657735200000|2022-07-13 18:00:00|6026.9|6024.9|6037.4|6035.4|6037.4|6035.4|6003.9|6001.9|927
1657738800000|2022-07-13 19:00:00|6036.9|6034.9|6019.9|6017.9|6038.2|6036.2|6012.7|6010.7|1277
1657742400000|2022-07-13 20:00:00|6019.7|6015.7|6011.5|6007.5|6023.1|6019.1|6010.1|6006.1|0
1657746000000|2022-07-13 21:00:00|6011.9|6007.9|6011|6007|6012.9|6008.9|6010.2|6006.2|0
1657749600000|2022-07-13 22:00:00|6010.8|6006.8|5997.1|5993.1|6012|6008|5992.3|5988.3|0
1657753200000|2022-07-13 23:00:00|5996.7|5992.7|5996.2|5993.2|6001.8|5998.4|5989.9|5986.9|0
1657756800000|2022-07-14 00:00:00|5995.8|5992.8|5995.8|5992.8|5999.2|5996.2|5985.1|5982.1|0
1657760400000|2022-07-14 01:00:00|5995.9|5992.9|6014.2|6011.2|6017.7|6014.7|5994.1|5991.1|0
1657764000000|2022-07-14 02:00:00|6015|6012|6017.7|6014.7|6024.6|6021.6|6007.4|6004.4|0
1657767600000|2022-07-14 03:00:00|6019.3|6016.3|6026.8|6023.8|6036.8|6033.8|6017.7|6014.7|0
1657771200000|2022-07-14 04:00:00|6027.7|6024.7|6031.2|6028.2|6033.3|6030.3|6022.7|6019.7|0
1657774800000|2022-07-14 05:00:00|6032.9|6029.9|6000.7|5997.7|6035.5|6032.5|5999|5996|0
1657778400000|2022-07-14 06:00:00|6002.4|5999.4|5984.9|5982.9|6008.9|6006.9|5982.2|5980.2|9430
1657782000000|2022-07-14 07:00:00|5984.4|5983.4|5965.7|5964.7|5998.9|5997.9|5956.7|5955.7|7560
1657785600000|2022-07-14 08:00:00|5966.2|5965.2|5938.7|5937.7|5976.2|5975.2|5923.5|5922.5|5759
1657789200000|2022-07-14 09:00:00|5937.2|5936.2|5962.2|5961.2|5964.7|5963.7|5933.7|5932.7|7640
1657792800000|2022-07-14 10:00:00|5962.5|5961.5|5929.2|5928.2|5964.9|5963.9|5926.4|5925.4|3332
1657796400000|2022-07-14 11:00:00|5930.4|5929.4|5937.9|5936.9|5955.4|5954.4|5924.4|5923.4|2044
1657800000000|2022-07-14 12:00:00|5937.6|5936.6|5903.9|5902.9|5940.9|5939.9|5896.9|5895.9|3140
1657803600000|2022-07-14 13:00:00|5904.1|5903.1|5892.9|5891.9|5928.1|5927.1|5892.6|5891.6|4005
1657807200000|2022-07-14 14:00:00|5892.4|5891.4|5890.8|5889.8|5900|5899|5873.3|5872.3|5930
1657810800000|2022-07-14 15:00:00|5891|5890|5945.5|5943.5|5949.3|5947.3|5890.3|5889.3|7062
1657814400000|2022-07-14 16:00:00|5945.8|5943.8|5902|5900|5949.5|5947.5|5885.5|5883.5|2351
1657818000000|2022-07-14 17:00:00|5901.8|5899.8|5924|5922|5927.8|5925.8|5890|5888|951
1657821600000|2022-07-14 18:00:00|5924.3|5922.3|5950.3|5948.3|5956.3|5954.3|5921.8|5919.8|633
1657825200000|2022-07-14 19:00:00|5950.5|5948.5|5958.3|5956.3|5961.5|5959.5|5943.3|5941.3|742
1657828800000|2022-07-14 20:00:00|5961|5957|5962.4|5958.4|5967.1|5963.1|5960|5956|0
1657832400000|2022-07-14 21:00:00|5962.9|5958.9|5963.1|5959.1|5963.2|5959.2|5960.8|5956.8|0
1657836000000|2022-07-14 22:00:00|5963.2|5959.2|5974.1|5970.1|5979|5975|5963.2|5959.2|0
1657839600000|2022-07-14 23:00:00|5974.3|5970.3|5982.1|5979.1|5983.1|5980.1|5971.3|5968.1|0
1657843200000|2022-07-15 00:00:00|5981.6|5978.6|5946.1|5943.1|5983.1|5980.1|5941.2|5938.2|0
1657846800000|2022-07-15 01:00:00|5944.4|5941.4|5963.4|5960.4|5963.4|5960.4|5937.2|5934.2|0
1657850400000|2022-07-15 02:00:00|5961.7|5958.7|5974.4|5971.4|5975.2|5972.2|5959.9|5956.9|0
1657854000000|2022-07-15 03:00:00|5972.7|5969.7|5979.4|5976.4|5979.7|5976.7|5957.5|5954.5|0
1657857600000|2022-07-15 04:00:00|5981.1|5978.1|5973.1|5970.1|5981.1|5978.1|5971.1|5968.1|0
1657861200000|2022-07-15 05:00:00|5974.8|5971.8|5961.2|5958.2|5976.6|5973.6|5946.7|5943.7|0
1657864800000|2022-07-15 06:00:00|5959.5|5956.5|5937.8|5935.8|5975.3|5973.3|5937.3|5935.3|1902
1657868400000|2022-07-15 07:00:00|5937.3|5936.3|5941.9|5940.9|5961.8|5960.8|5901|5900|9214
1657872000000|2022-07-15 08:00:00|5942.2|5941.2|5961.4|5960.4|5976.2|5975.2|5931.9|5930.9|5096
1657875600000|2022-07-15 09:00:00|5961.7|5960.7|5939.4|5938.4|5971.4|5970.4|5926.7|5925.7|5128
1657879200000|2022-07-15 10:00:00|5939.9|5938.9|5953.9|5952.9|5955.9|5954.9|5928.4|5927.4|2924
1657882800000|2022-07-15 11:00:00|5953.7|5952.7|5932.9|5931.9|5958.9|5957.9|5930.1|5929.1|2457
1657886400000|2022-07-15 12:00:00|5932.4|5931.4|5962.1|5961.1|5972.4|5971.4|5918.4|5917.4|4119
1657890000000|2022-07-15 13:00:00|5961.9|5960.9|5974.9|5973.9|5992.1|5991.1|5959.6|5958.6|8837
1657893600000|2022-07-15 14:00:00|5985.4|5984.4|6020|6019|6025.5|6024.5|5976.4|5975.4|7828
1657897200000|2022-07-15 15:00:00|6020.3|6019.3|6030.5|6028.5|6049.8|6047.8|6019|6018|10920
1657900800000|2022-07-15 16:00:00|6030.8|6028.8|6018.3|6016.3|6034.5|6032.5|6016.8|6014.8|1496
1657904400000|2022-07-15 17:00:00|6018.5|6016.5|6029.3|6027.3|6034|6032|6017.8|6015.8|567
1657908000000|2022-07-15 18:00:00|6029.5|6027.5|6028.3|6026.3|6033.8|6031.8|6025|6023|417
1657911600000|2022-07-15 19:00:00|6028.5|6026.5|6045|6043|6047.5|6045.5|6018.8|6016.8|1330
1657915200000|2022-07-15 20:00:00|6042.2|6038.2|6040.8|6036.8|6042.8|6038.8|6036.3|6032.3|0
1658095200000|2022-07-17 22:00:00|6052.7|6048.7|6045.7|6041.7|6054|6050|6042.6|6038.6|0
1658098800000|2022-07-17 23:00:00|6045.6|6041.6|6051.5|6048.5|6054|6051|6044.5|6040.5|0
1658102400000|2022-07-18 00:00:00|6051.3|6048.3|6034|6031|6054.2|6051.2|6030.5|6027.5|0
1658106000000|2022-07-18 01:00:00|6035.7|6032.7|6046|6043|6052.9|6049.9|6034|6031|0
1658109600000|2022-07-18 02:00:00|6047.8|6044.8|6054.4|6051.4|6054.4|6051.4|6044.2|6041.2|0
1658113200000|2022-07-18 03:00:00|6056.2|6053.2|6069.5|6066.5|6069.8|6066.8|6056.2|6053.2|0
1658116800000|2022-07-18 04:00:00|6069.6|6066.6|6077.7|6074.7|6077.7|6074.7|6067.5|6064.5|0
1658120400000|2022-07-18 05:00:00|6076|6073|6081.1|6078.1|6081.2|6078.2|6069.1|6066.1|0
1658124000000|2022-07-18 06:00:00|6081|6078|6086|6084|6091.3|6089.3|6073.3|6071.3|1862
1658127600000|2022-07-18 07:00:00|6085.5|6084.5|6099.6|6098.6|6114.6|6113.6|6058|6057|7683
1658131200000|2022-07-18 08:00:00|6099.9|6098.9|6125.1|6124.1|6127.6|6126.6|6093.4|6092.4|4040
1658134800000|2022-07-18 09:00:00|6124.9|6123.9|6113.4|6112.4|6127.1|6126.1|6110.9|6109.9|3229
1658138400000|2022-07-18 10:00:00|6113.1|6112.1|6121.6|6120.6|6125.9|6124.9|6110.9|6109.9|2368
1658142000000|2022-07-18 11:00:00|6121.9|6120.9|6131.6|6130.6|6133.6|6132.6|6117.4|6116.4|1924
1658145600000|2022-07-18 12:00:00|6132.1|6131.1|6092.9|6091.9|6137.1|6136.1|6086.9|6085.9|4816
1658149200000|2022-07-18 13:00:00|6093.1|6092.1|6105.1|6104.1|6115.6|6114.6|6089.9|6088.9|4288
1658152800000|2022-07-18 14:00:00|6104.9|6103.9|6092.2|6091.2|6109.1|6108.1|6081|6080|5224
1658156400000|2022-07-18 15:00:00|6092.5|6091.5|6099.7|6097.7|6102.7|6100.7|6077.5|6076.5|6762
1658160000000|2022-07-18 16:00:00|6100|6098|6087.7|6085.7|6104.5|6102.5|6087|6085|808
1658163600000|2022-07-18 17:00:00|6087.5|6085.5|6058.2|6056.2|6090|6088|6058.2|6056.2|1022
1658167200000|2022-07-18 18:00:00|6058.5|6056.5|6050|6048|6068.5|6066.5|6049.2|6047.2|1223
1658170800000|2022-07-18 19:00:00|6049.7|6047.7|6041.2|6039.2|6058.2|6056.2|6029.5|6027.5|1664
1658174400000|2022-07-18 20:00:00|6044|6040|6050.6|6046.6|6051.7|6047.7|6041.8|6037.8|0
1658178000000|2022-07-18 21:00:00|6049.9|6045.9|6050.7|6046.7|6051.2|6047.2|6048.1|6044.1|0
1658181600000|2022-07-18 22:00:00|6050.6|6046.6|6051.9|6047.9|6054.9|6050.9|6045.5|6041.5|0
1658185200000|2022-07-18 23:00:00|6051.6|6047.6|6058.1|6055.1|6059|6056|6047.2|6043.2|0
1658188800000|2022-07-19 00:00:00|6058.5|6055.5|6040.9|6037.9|6059.8|6056.8|6032.4|6029.4|0
1658192400000|2022-07-19 01:00:00|6039.2|6036.2|6042.6|6039.6|6054.6|6051.6|6037.5|6034.5|0
1658196000000|2022-07-19 02:00:00|6044.3|6041.3|6046.5|6043.5|6054.8|6051.8|6042.6|6039.6|0
1658199600000|2022-07-19 03:00:00|6047.3|6044.3|6040.7|6037.7|6049.5|6046.5|6037.2|6034.2|0
1658203200000|2022-07-19 04:00:00|6039.9|6036.9|6035.6|6032.6|6041.7|6038.7|6033.8|6030.8|0
1658206800000|2022-07-19 05:00:00|6034.7|6031.7|6046.8|6043.8|6052|6049|6032.1|6029.1|0
1658210400000|2022-07-19 06:00:00|6045.1|6042.1|6040.7|6038.7|6057.2|6055.2|6039.2|6037.2|1246
1658214000000|2022-07-19 07:00:00|6040.2|6039.2|6035.8|6034.8|6080.5|6079.5|6027.3|6026.3|10086
1658217600000|2022-07-19 08:00:00|6036|6035|6053|6052|6056|6055|6027.3|6026.3|4079
1658221200000|2022-07-19 09:00:00|6052.8|6051.8|6078.8|6077.8|6088.5|6087.5|6051.8|6050.8|3842
1658224800000|2022-07-19 10:00:00|6078.5|6077.5|6090.5|6089.5|6098.3|6097.3|6074.8|6073.8|4424
1658228400000|2022-07-19 11:00:00|6090|6089|6088.4|6087.4|6092.5|6091.5|6078.9|6077.9|2344
1658232000000|2022-07-19 12:00:00|6088.9|6087.9|6122.9|6121.9|6124.9|6123.9|6085.2|6084.2|3758
1658235600000|2022-07-19 13:00:00|6123.2|6122.2|6152.7|6151.7|6154.2|6153.2|6120.7|6119.7|5549
1658239200000|2022-07-19 14:00:00|6152.9|6151.9|6198.6|6197.6|6209.6|6208.6|6139.4|6138.4|11151
1658242800000|2022-07-19 15:00:00|6199.1|6198.1|6199.8|6197.8|6215.4|6214.4|6188.6|6186.6|11043
1658246400000|2022-07-19 16:00:00|6199.6|6197.6|6197.6|6195.6|6200.1|6198.1|6182.3|6180.3|1798
1658250000000|2022-07-19 17:00:00|6197.3|6195.3|6209.3|6207.3|6210.3|6208.3|6187.6|6185.6|634
1658253600000|2022-07-19 18:00:00|6209.6|6207.6|6210.3|6208.3|6216.3|6214.3|6200.6|6198.6|628
1658257200000|2022-07-19 19:00:00|6210.6|6208.6|6220.1|6218.1|6225.8|6223.8|6205.8|6203.8|1184
1658260800000|2022-07-19 20:00:00|6219.3|6217.3|6236.8|6232.8|6238.7|6234.7|6218.2|6214.2|0
1658264400000|2022-07-19 21:00:00|6236.6|6232.6|6239.5|6235.5|6239.7|6235.7|6236|6232|0
1658268000000|2022-07-19 22:00:00|6239.4|6235.4|6235.8|6231.8|6240.6|6236.6|6230.2|6226.2|0
1658271600000|2022-07-19 23:00:00|6236.1|6232.1|6233.1|6230.1|6237.3|6233.3|6229.9|6226.9|0
1658275200000|2022-07-20 00:00:00|6233|6230|6241.2|6238.2|6259.6|6256.6|6226.1|6223.1|0
1658278800000|2022-07-20 01:00:00|6239.5|6236.5|6251.4|6248.4|6254.9|6251.9|6234.3|6231.3|0
1658282400000|2022-07-20 02:00:00|6250.5|6247.5|6250.1|6247.1|6257|6254|6242.7|6239.7|0
1658286000000|2022-07-20 03:00:00|6250|6247|6247.9|6244.9|6251.4|6248.4|6244.4|6241.4|0
1658289600000|2022-07-20 04:00:00|6247.8|6244.8|6246.3|6243.3|6253.4|6250.4|6239|6236|0
1658293200000|2022-07-20 05:00:00|6248|6245|6225.3|6222.3|6248|6245|6217|6214|0
1658296800000|2022-07-20 06:00:00|6225.8|6221.8|6237.8|6235.8|6249.1|6247.1|6219.8|6217.8|2241
1658300400000|2022-07-20 07:00:00|6237.3|6236.3|6205.1|6204.1|6248.8|6247.8|6200.4|6199.4|10078
1658304000000|2022-07-20 08:00:00|6204.9|6203.9|6212.6|6211.6|6230.1|6229.1|6202.6|6201.6|5670
1658307600000|2022-07-20 09:00:00|6212.1|6211.1|6214.4|6213.4|6228.1|6227.1|6210.6|6209.6|3635
1658311200000|2022-07-20 10:00:00|6213.9|6212.9|6187.9|6186.9|6227.4|6226.4|6169.4|6168.4|7034
1658314800000|2022-07-20 11:00:00|6189.6|6188.6|6188|6187|6192.6|6191.6|6175.2|6174.2|3296
1658318400000|2022-07-20 12:00:00|6188.2|6187.2|6176.7|6175.7|6207|6206|6150.5|6149.5|7985
1658322000000|2022-07-20 13:00:00|6176.5|6175.5|6166.7|6165.7|6183.2|6182.2|6163|6162|3859
1658325600000|2022-07-20 14:00:00|6167|6166|6197.4|6196.4|6197.6|6196.6|6160.5|6159.5|5291
1658329200000|2022-07-20 15:00:00|6197.9|6196.9|6189.9|6187.9|6197.9|6196.9|6177.9|6176.9|9100
1658332800000|2022-07-20 16:00:00|6189.6|6187.6|6162.1|6160.1|6197.1|6195.1|6147.6|6145.6|2833
1658336400000|2022-07-20 17:00:00|6161.9|6159.9|6123.9|6121.9|6163.6|6161.6|6122.4|6120.4|3157
1658340000000|2022-07-20 18:00:00|6124.1|6122.1|6149.1|6147.1|6153.6|6151.6|6123.6|6121.6|1426
1658343600000|2022-07-20 19:00:00|6149.4|6147.4|6151.1|6149.1|6159.9|6157.9|6147.1|6145.1|1043
1658347200000|2022-07-20 20:00:00|6154|6150|6141.9|6137.9|6158.6|6154.6|6141.5|6137.5|0
1658350800000|2022-07-20 21:00:00|6142.1|6138.1|6144.2|6140.2|6147.7|6143.7|6141.2|6137.2|0
1658354400000|2022-07-20 22:00:00|6143.7|6139.7|6139.2|6135.2|6145.1|6141.1|6137.2|6133.2|0
1658358000000|2022-07-20 23:00:00|6139.5|6135.5|6145|6142|6149|6146|6138.9|6134.9|0
1658361600000|2022-07-21 00:00:00|6144.5|6141.5|6152.9|6149.9|6154.5|6151.5|6138.4|6135.4|0
1658365200000|2022-07-21 01:00:00|6151.2|6148.2|6148.6|6145.6|6153.6|6150.6|6136.4|6133.4|0
1658368800000|2022-07-21 02:00:00|6146.9|6143.9|6152|6149|6157.3|6154.3|6145.2|6142.2|0
1658372400000|2022-07-21 03:00:00|6150.4|6147.4|6150.5|6147.5|6160.6|6157.6|6148.6|6145.6|0
1658376000000|2022-07-21 04:00:00|6152.2|6149.2|6174.3|6171.3|6179.5|6176.5|6148.8|6145.8|0
1658379600000|2022-07-21 05:00:00|6174.4|6171.4|6192.2|6189.2|6207.7|6204.7|6160.9|6157.9|0
1658383200000|2022-07-21 06:00:00|6193.9|6190.9|6160.4|6158.4|6196.1|6192.6|6152.4|6150.4|1394
1658386800000|2022-07-21 07:00:00|6160.9|6158.9|6166.8|6165.8|6204.9|6203.9|6155.1|6154.1|10960
1658390400000|2022-07-21 08:00:00|6168|6167|6176.3|6175.3|6178|6177|6142.3|6141.3|5060
1658394000000|2022-07-21 09:00:00|6176.5|6175.5|6200.5|6199.5|6200.8|6199.8|6159.8|6158.8|4639
1658397600000|2022-07-21 10:00:00|6200.3|6199.3|6203.8|6202.8|6219.8|6218.8|6197|6196|3256
1658401200000|2022-07-21 11:00:00|6204|6203|6193.5|6192.5|6207.5|6206.5|6182.8|6181.8|2449
1658404800000|2022-07-21 12:00:00|6193.7|6192.7|6217.5|6216.5|6237.2|6236.2|6156.2|6155.2|9723
1658408400000|2022-07-21 13:00:00|6217.2|6216.2|6198.5|6197.5|6220.5|6219.5|6152|6151|10517
1658412000000|2022-07-21 14:00:00|6198.7|6197.7|6203.3|6202.3|6208.7|6207.7|6168|6167|5513
1658415600000|2022-07-21 15:00:00|6202.5|6201.5|6192|6190|6208.5|6206.5|6180.3|6179.3|11067
1658419200000|2022-07-21 16:00:00|6191.8|6189.8|6205.8|6203.8|6211.3|6209.3|6191|6189|1384
1658422800000|2022-07-21 17:00:00|6206|6204|6182|6180|6209.3|6207.3|6176.3|6174.3|1543
1658426400000|2022-07-21 18:00:00|6182.5|6180.5|6184.5|6182.5|6192|6190|6180.3|6178.3|553
1658430000000|2022-07-21 19:00:00|6184.8|6182.8|6207.8|6205.8|6215.8|6213.8|6184.5|6182.5|913
1658433600000|2022-07-21 20:00:00|6206.7|6202.7|6194.2|6190.2|6212.6|6208.6|6186.4|6182.4|0
1658437200000|2022-07-21 21:00:00|6194.1|6190.1|6191.4|6187.4|6194.8|6190.8|6191.1|6187.1|0
1658440800000|2022-07-21 22:00:00|6189.4|6185.4|6188.8|6184.8|6193.9|6189.9|6182.2|6178.2|0
1658444400000|2022-07-21 23:00:00|6188.9|6184.9|6185.4|6182.4|6190.5|6187.5|6184.5|6181.5|0
1658448000000|2022-07-22 00:00:00|6185.7|6182.7|6195.5|6192.5|6195.5|6192.5|6180.3|6177.3|0
1658451600000|2022-07-22 01:00:00|6194.6|6191.6|6190.5|6187.5|6199|6196|6181.8|6178.8|0
1658455200000|2022-07-22 02:00:00|6190.6|6187.6|6187.3|6184.3|6192.3|6189.3|6182.3|6179.3|0
1658458800000|2022-07-22 03:00:00|6188.1|6185.1|6190.7|6187.7|6192.4|6189.4|6185.5|6182.5|0
1658462400000|2022-07-22 04:00:00|6190.8|6187.8|6187.1|6184.1|6195.8|6192.8|6185.4|6182.4|0
1658466000000|2022-07-22 05:00:00|6185.4|6182.4|6166.6|6163.6|6188.9|6185.9|6163.7|6160.7|0
1658469600000|2022-07-22 06:00:00|6168.3|6165.3|6181.5|6179.5|6181.8|6179.8|6165.5|6163.5|1144
1658473200000|2022-07-22 07:00:00|6181|6180|6200.5|6199.5|6204.2|6203.2|6165.5|6164.5|8361
1658476800000|2022-07-22 08:00:00|6201.2|6200.2|6209.2|6208.2|6222|6221|6188|6187|4702
1658480400000|2022-07-22 09:00:00|6209.5|6208.5|6211.2|6210.2|6239.5|6238.5|6206.2|6205.2|4952
1658484000000|2022-07-22 10:00:00|6211.7|6210.7|6219.2|6218.2|6228.5|6227.5|6209.7|6208.7|2280
1658487600000|2022-07-22 11:00:00|6219|6218|6221.5|6220.5|6224.5|6223.5|6209|6208|2630
1658491200000|2022-07-22 12:00:00|6220.5|6219.5|6229.5|6228.5|6234.5|6233.5|6217.2|6216.2|2675
1658494800000|2022-07-22 13:00:00|6230|6229|6218.5|6217.5|6249.7|6248.7|6218.2|6217.2|5341
1658498400000|2022-07-22 14:00:00|6219.2|6218.2|6229.2|6228.2|6230.9|6229.9|6207.5|6206.5|4915
1658502000000|2022-07-22 15:00:00|6228.7|6227.7|6214.9|6212.9|6233.9|6232.9|6204.2|6202.2|9123
1658505600000|2022-07-22 16:00:00|6214.7|6212.7|6198.9|6196.9|6217.9|6215.9|6197.9|6195.9|1284
1658509200000|2022-07-22 17:00:00|6198.7|6196.7|6185.9|6183.9|6198.7|6196.7|6177.4|6175.4|990
1658512800000|2022-07-22 18:00:00|6185.7|6183.7|6171.9|6169.9|6186.4|6184.4|6164.7|6162.7|1177
1658516400000|2022-07-22 19:00:00|6172.2|6170.2|6182.7|6180.7|6186.9|6184.9|6167.9|6165.9|1682
1658520000000|2022-07-22 20:00:00|6182.8|6178.8|6180.8|6176.8|6184|6180|6174.5|6170.5|0
1658700000000|2022-07-24 22:00:00|6175.3|6171.3|6174.5|6170.5|6179.7|6175.7|6169.1|6165.1|0
1658703600000|2022-07-24 23:00:00|6174.8|6170.8|6171.5|6168.5|6179.9|6176.9|6171.3|6168.3|0
1658707200000|2022-07-25 00:00:00|6171.6|6168.6|6166.8|6163.8|6191.2|6188.2|6166.8|6163.8|0
1658710800000|2022-07-25 01:00:00|6167.6|6164.6|6164|6161|6177.6|6174.6|6158.9|6155.9|0
1658714400000|2022-07-25 02:00:00|6163.9|6160.9|6172.7|6169.7|6176.1|6173.1|6163.9|6160.9|0
1658718000000|2022-07-25 03:00:00|6172.6|6169.6|6179.5|6176.5|6179.6|6176.6|6169.2|6166.2|0
1658721600000|2022-07-25 04:00:00|6177.8|6174.8|6179.5|6176.5|6181.3|6178.3|6174.4|6171.4|0
1658725200000|2022-07-25 05:00:00|6177.8|6174.8|6173.8|6170.8|6179.5|6176.5|6167|6164|0
1658728800000|2022-07-25 06:00:00|6175.5|6172.5|6199.2|6197.2|6199.4|6197.4|6175.5|6172|1072
1658732400000|2022-07-25 07:00:00|6198.7|6197.7|6205.3|6204.3|6213.8|6212.8|6175.2|6174.2|8235
1658736000000|2022-07-25 08:00:00|6205.5|6204.5|6218|6217|6224.3|6223.3|6201.5|6200.5|3084
1658739600000|2022-07-25 09:00:00|6218.3|6217.3|6249|6248|6250.3|6249.3|6217|6216|4264
1658743200000|2022-07-25 10:00:00|6248.8|6247.8|6253.8|6252.8|6254.8|6253.8|6241.5|6240.5|2068
1658746800000|2022-07-25 11:00:00|6253.3|6252.3|6249.7|6248.7|6261.5|6260.5|6236.5|6235.5|3608
1658750400000|2022-07-25 12:00:00|6249.5|6248.5|6245.2|6244.2|6260.7|6259.7|6241|6240|1995
1658754000000|2022-07-25 13:00:00|6245|6244|6240.5|6239.5|6247.5|6246.5|6225.5|6224.5|3735
1658757600000|2022-07-25 14:00:00|6239.7|6238.7|6227.4|6226.4|6250.4|6249.4|6210.2|6209.2|9412
1658761200000|2022-07-25 15:00:00|6227.2|6226.2|6248.9|6246.9|6254.7|6252.7|6215.9|6214.9|9313
1658764800000|2022-07-25 16:00:00|6249.2|6247.2|6249.9|6247.9|6254.2|6252.2|6233.2|6231.2|1186
1658768400000|2022-07-25 17:00:00|6250.2|6248.2|6234.4|6232.4|6254.2|6252.2|6234.2|6232.2|643
1658772000000|2022-07-25 18:00:00|6234.2|6232.2|6226.9|6224.9|6235.9|6233.9|6225.9|6223.9|646
1658775600000|2022-07-25 19:00:00|6226.7|6224.7|6246.2|6244.2|6247.4|6245.4|6220.4|6218.4|1099
1658779200000|2022-07-25 20:00:00|6245.9|6241.9|6235.1|6231.1|6254.3|6250.3|6233.4|6229.4|0
1658782800000|2022-07-25 21:00:00|6234.9|6230.9|6225.6|6221.6|6235.1|6231.1|6221.7|6217.7|0
1658786400000|2022-07-25 22:00:00|6225.7|6221.7|6234.6|6230.6|6236|6232|6225.7|6221.7|0
1658790000000|2022-07-25 23:00:00|6234.3|6230.3|6230.7|6227.7|6234.8|6230.8|6226.7|6223.7|0
1658793600000|2022-07-26 00:00:00|6230.4|6227.4|6217.1|6214.1|6233.5|6230.5|6213.4|6210.4|0
1658797200000|2022-07-26 01:00:00|6218|6215|6220.6|6217.6|6229.2|6226.2|6217.1|6214.1|0
1658800800000|2022-07-26 02:00:00|6218.9|6215.9|6229.5|6226.5|6234.7|6231.7|6215.5|6212.5|0
1658804400000|2022-07-26 03:00:00|6230.3|6227.3|6230.4|6227.4|6234.7|6231.7|6228.6|6225.6|0
1658808000000|2022-07-26 04:00:00|6228.7|6225.7|6230.6|6227.6|6230.6|6227.6|6225.2|6222.2|0
1658811600000|2022-07-26 05:00:00|6229.7|6226.7|6227.6|6224.6|6232.4|6229.4|6222.1|6219.1|0
1658815200000|2022-07-26 06:00:00|6225.9|6222.9|6225.9|6223.9|6233.2|6231.2|6215.9|6213.9|1159
1658818800000|2022-07-26 07:00:00|6225.4|6224.4|6228.6|6227.6|6234.9|6233.9|6207.4|6206.4|7166
1658822400000|2022-07-26 08:00:00|6229.1|6228.1|6233.4|6232.4|6241.9|6240.9|6223.1|6222.1|3774
1658826000000|2022-07-26 09:00:00|6233.6|6232.6|6236.1|6235.1|6243.6|6242.6|6223.4|6222.4|2599
1658829600000|2022-07-26 10:00:00|6235.9|6234.9|6205.1|6204.1|6245.6|6244.6|6196.4|6195.4|4065
1658833200000|2022-07-26 11:00:00|6204.9|6203.9|6220.4|6219.4|6225.9|6224.9|6197.4|6196.4|2913
1658836800000|2022-07-26 12:00:00|6220.2|6219.2|6221.2|6220.2|6236.4|6235.4|6218.4|6217.4|2583
1658840400000|2022-07-26 13:00:00|6220.9|6219.9|6207.7|6206.7|6222.2|6221.2|6194.7|6193.7|6488
1658844000000|2022-07-26 14:00:00|6207.2|6206.2|6223|6222|6224|6223|6197.5|6196.5|5635
1658847600000|2022-07-26 15:00:00|6223.3|6222.3|6177|6175|6226|6225|6175.3|6173.3|16410
1658851200000|2022-07-26 16:00:00|6176.8|6174.8|6192|6190|6196|6194|6175.8|6173.8|2256
1658854800000|2022-07-26 17:00:00|6191.8|6189.8|6187|6185|6200.8|6198.8|6185.8|6183.8|848
1658858400000|2022-07-26 18:00:00|6187.3|6185.3|6184.5|6182.5|6198.5|6196.5|6178.3|6176.3|601
1658862000000|2022-07-26 19:00:00|6184.3|6182.3|6177.8|6175.8|6187.8|6185.8|6177.5|6175.5|1358
1658865600000|2022-07-26 20:00:00|6180.3|6178.3|6201.3|6197.3|6201.4|6197.4|6170.9|6166.9|0
1658869200000|2022-07-26 21:00:00|6201.2|6197.2|6200|6196|6202.6|6198.6|6196.4|6192.4|0
1658872800000|2022-07-26 22:00:00|6199.7|6195.7|6207.4|6203.4|6224.2|6220.2|6199.7|6195.7|0
1658876400000|2022-07-26 23:00:00|6208.1|6204.1|6210.7|6207.7|6214.1|6211.1|6206.2|6202.2|0
1658880000000|2022-07-27 00:00:00|6210.8|6207.8|6212.3|6209.3|6230|6227|6204.2|6201.2|0
1658883600000|2022-07-27 01:00:00|6212.2|6209.2|6200.6|6197.6|6217.3|6214.3|6197|6194|0
1658887200000|2022-07-27 02:00:00|6201.4|6198.4|6204.1|6201.1|6205.8|6202.8|6197.2|6194.2|0
1658890800000|2022-07-27 03:00:00|6204|6201|6205.8|6202.8|6209.2|6206.2|6204|6201|0
1658894400000|2022-07-27 04:00:00|6205.9|6202.9|6218|6215|6219.8|6216.8|6205.8|6202.8|0
1658898000000|2022-07-27 05:00:00|6219.7|6216.7|6208.5|6205.5|6222.8|6219.8|6208.5|6205.5|0
1658901600000|2022-07-27 06:00:00|6209|6205|6215.8|6213.8|6222|6220|6205.8|6203.8|2076
1658905200000|2022-07-27 07:00:00|6215.3|6214.3|6227.2|6226.2|6241|6240|6200.3|6199.3|8237
1658908800000|2022-07-27 08:00:00|6227|6226|6237.2|6236.2|6243.5|6242.5|6222.5|6221.5|3286
1658912400000|2022-07-27 09:00:00|6237.5|6236.5|6238.2|6237.2|6246.2|6245.2|6232.7|6231.7|3420
1658916000000|2022-07-27 10:00:00|6238.5|6237.5|6240.5|6239.5|6244|6243|6229.2|6228.2|2215
1658919600000|2022-07-27 11:00:00|6239.5|6238.5|6233.2|6232.2|6240|6239|6223|6222|2106
1658923200000|2022-07-27 12:00:00|6232.9|6231.9|6248.2|6247.2|6251.2|6250.2|6232.4|6231.4|2488
1658926800000|2022-07-27 13:00:00|6247.9|6246.9|6253.7|6252.7|6257.2|6256.2|6227.4|6226.4|5323
1658930400000|2022-07-27 14:00:00|6253.4|6252.4|6259.8|6258.8|6269.8|6268.8|6245.2|6244.2|4045
1658934000000|2022-07-27 15:00:00|6260|6259|6257.5|6255.5|6269|6268|6251.8|6249.8|7917
1658937600000|2022-07-27 16:00:00|6257.8|6255.8|6247|6245|6261|6259|6245.8|6243.8|1033
1658941200000|2022-07-27 17:00:00|6246.8|6244.8|6238.5|6236.5|6248.3|6246.3|6235.5|6233.5|929
1658944800000|2022-07-27 18:00:00|6238.8|6236.8|6272.5|6270.5|6286.3|6284.3|6236.5|6234.5|2423
1658948400000|2022-07-27 19:00:00|6273.5|6271.5|6294.8|6292.8|6305.3|6303.3|6265.5|6263.5|2259
1658952000000|2022-07-27 20:00:00|6296.3|6292.3|6291.3|6287.3|6296.6|6292.6|6284.1|6280.1|0
1658955600000|2022-07-27 21:00:00|6291.1|6287.1|6292.3|6288.3|6293.5|6289.5|6289.9|6285.9|0
1658959200000|2022-07-27 22:00:00|6292.4|6288.4|6290.8|6286.8|6293.9|6289.9|6288.9|6284.9|0
1658962800000|2022-07-27 23:00:00|6291|6287|6289.8|6286.8|6294.1|6290.6|6288.2|6285.2|0
1658966400000|2022-07-28 00:00:00|6290|6287|6284.2|6281.2|6292.6|6289.6|6272.3|6269.3|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6287.9|6284.9|6289.6|6286.6|6275.8|6272.8|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6301.6|6298.6|6304.7|6301.7|6287.8|6284.8|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6289.5|6286.5|6301.6|6298.6|6287.7|6284.7|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6296.2|6293.2|6298|6295|6284.5|6281.5|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6299.7|6296.7|6301.4|6298.4|6287.7|6284.7|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6307.3|6305.3|6320.8|6318.8|6299.3|6296.2|2448
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6288.9|6287.9|6307.5|6306|6283.5|6282.5|9884
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6254.2|6253.2|6288.9|6287.9|6244.9|6243.9|5653
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6263.2|6262.2|6263.2|6262.2|6236.4|6235.4|4008
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6257.9|6256.9|6264.9|6263.9|6251.2|6250.2|3256
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6266.7|6265.7|6271.2|6270.2|6255.9|6254.9|1863
1659009600000|2022-07-28 12:00:00|6267|6266|6275|6274|6287.2|6286.2|6249.2|6248.2|3814
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6298.7|6297.7|6310|6309|6274.5|6273.5|5439
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6315.1|6314.1|6315.6|6314.6|6288.3|6287.3|4993
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6342.3|6340.3|6352.1|6350.1|6313.1|6312.1|10398
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6361.8|6359.8|6367.3|6365.3|6342.3|6340.3|2470
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6374.8|6372.8|6378.6|6376.6|6357.3|6355.3|859
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6376.1|6374.1|6377.3|6375.3|6368.6|6366.6|402
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.3|6376.3|6388.1|6386.1|6373.6|6371.6|1118
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6420|6416|6427.6|6423.6|6378.2|6374.2|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6417.8|6413.8|6421.8|6417.8|6411.9|6407.9|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6403.1|6399.1|6417.7|6413.7|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6403.8|6400.8|6405.8|6402.8|6398.4|6395.4|0
1659052800000|2022-07-29 00:00:00|6403.1|6400.1|6390.1|6387.1|6403.1|6400.1|6387.5|6384.5|0
1659056400000|2022-07-29 01:00:00|6390|6387|6397.5|6394.5|6397.5|6394.5|6385.2|6382.2|0
1659060000000|2022-07-29 02:00:00|6396.7|6393.7|6388.8|6385.8|6399.2|6396.2|6387.1|6384.1|0
1659063600000|2022-07-29 03:00:00|6387.9|6384.9|6376|6373|6390.5|6387.5|6374.3|6371.3|0
1659067200000|2022-07-29 04:00:00|6374.3|6371.3|6375.4|6372.4|6379.6|6376.6|6372|6369|0
1659070800000|2022-07-29 05:00:00|6377.4|6374.4|6388|6385|6391.6|6388.6|6373.6|6370.6|0
1659074400000|2022-07-29 06:00:00|6388.5|6384.5|6401.1|6399.1|6414.3|6412.3|6383.6|6381.6|1814
1659078000000|2022-07-29 07:00:00|6400.6|6399.6|6423.9|6422.9|6455.8|6454.8|6397.6|6396.6|11926
1659081600000|2022-07-29 08:00:00|6424.1|6423.1|6426.4|6425.4|6445.9|6444.9|6422.9|6421.9|4508
1659085200000|2022-07-29 09:00:00|6426.6|6425.6|6437.4|6436.4|6442.6|6441.6|6420.9|6419.9|4017
1659088800000|2022-07-29 10:00:00|6437.1|6436.1|6435.1|6434.1|6437.9|6436.9|6411.9|6410.9|3890
1659092400000|2022-07-29 11:00:00|6434.9|6433.9|6437|6436|6437.9|6436.9|6425.6|6424.6|2573
1659096000000|2022-07-29 12:00:00|6437.2|6436.2|6450.2|6449.2|6452.5|6451.5|6434.5|6433.5|4024
1659099600000|2022-07-29 13:00:00|6450.5|6449.5|6460.5|6459.5|6470.5|6469.5|6435.5|6434.5|5286
1659103200000|2022-07-29 14:00:00|6459.7|6458.7|6449.8|6448.8|6474.5|6473.5|6449.8|6448.8|5972
1659106800000|2022-07-29 15:00:00|6449.6|6448.6|6458.3|6456.3|6466.1|6464.1|6445.8|6444.8|12468
1659110400000|2022-07-29 16:00:00|6458.8|6456.8|6464.3|6462.3|6467.8|6465.8|6447.8|6445.8|1934
1659114000000|2022-07-29 17:00:00|6464.1|6462.1|6460.3|6458.3|6465.3|6463.3|6458.1|6456.1|519
1659117600000|2022-07-29 18:00:00|6460.8|6458.8|6468.8|6466.8|6470.8|6468.8|6458.6|6456.6|836
1659121200000|2022-07-29 19:00:00|6469.1|6467.1|6490.8|6488.8|6494.1|6492.1|6463.8|6461.8|2092
1659124800000|2022-07-29 20:00:00|6493.7|6489.7|6489.6|6485.6|6494.8|6490.8|6487.1|6483.1|0
1659304800000|2022-07-31 22:00:00|6483.4|6479.4|6465.2|6461.2|6483.4|6479.4|6462.1|6458.1|0
1659308400000|2022-07-31 23:00:00|6464.8|6460.8|6466.6|6463.6|6473.2|6470.2|6462.7|6458.7|0
1659312000000|2022-08-01 00:00:00|6465.9|6462.9|6453.5|6450.5|6466.6|6463.6|6451.5|6448.5|0
1659315600000|2022-08-01 01:00:00|6455.4|6452.4|6459.2|6456.2|6459.2|6456.2|6448.6|6445.6|0
1659319200000|2022-08-01 02:00:00|6459.3|6456.3|6450.8|6447.8|6459.4|6456.4|6450.6|6447.6|0
1659322800000|2022-08-01 03:00:00|6450.6|6447.6|6427.4|6424.4|6450.7|6447.7|6425.4|6422.4|0
1659326400000|2022-08-01 04:00:00|6427.6|6424.6|6428.9|6425.9|6429.6|6426.6|6425.2|6422.2|0
1659330000000|2022-08-01 05:00:00|6429.1|6426.1|6444.7|6441.7|6444.7|6441.7|6426.4|6423.4|0
1659333600000|2022-08-01 06:00:00|6446.4|6443.4|6443.8|6441.8|6456.1|6454.1|6436.6|6434.6|1768
1659337200000|2022-08-01 07:00:00|6443.3|6442.3|6474.7|6473.7|6479.5|6478.5|6433.6|6432.6|8468
1659340800000|2022-08-01 08:00:00|6475|6474|6471|6470|6484.2|6483.2|6464.5|6463.5|3179
1659344400000|2022-08-01 09:00:00|6471.2|6470.2|6473.2|6472.2|6478.5|6477.5|6466|6465|2838
1659348000000|2022-08-01 10:00:00|6473.5|6472.5|6472.5|6471.5|6479|6478|6465|6464|7025
1659351600000|2022-08-01 11:00:00|6472.7|6471.7|6480.2|6479.2|6482.2|6481.2|6467.5|6466.5|2443
1659355200000|2022-08-01 12:00:00|6479.9|6478.9|6450.9|6449.9|6480.2|6479.2|6448.2|6447.2|4916
1659358800000|2022-08-01 13:00:00|6450.7|6449.7|6454.9|6453.9|6459.7|6458.7|6439.2|6438.2|5580
1659362400000|2022-08-01 14:00:00|6449.4|6448.4|6464.5|6463.5|6484.4|6483.4|6449.4|6448.4|5976
1659366000000|2022-08-01 15:00:00|6465.3|6464.3|6441.5|6439.5|6466.3|6465.3|6433.8|6432.3|8763
1659369600000|2022-08-01 16:00:00|6441.8|6439.8|6434|6432|6442.5|6440.5|6425.5|6423.5|1199
1659373200000|2022-08-01 17:00:00|6433.8|6431.8|6426.3|6424.3|6439.8|6437.8|6413.8|6411.8|1255
1659376800000|2022-08-01 18:00:00|6426|6424|6443.3|6441.3|6448.3|6446.3|6420|6418|904
1659380400000|2022-08-01 19:00:00|6443.5|6441.5|6445.8|6443.8|6451.3|6449.3|6435.8|6433.8|1009
1659384000000|2022-08-01 20:00:00|6447.9|6443.9|6449.4|6445.4|6450.9|6446.9|6443.5|6439.5|0
1659387600000|2022-08-01 21:00:00|6448.7|6444.7|6445.2|6441.2|6449.2|6445.2|6444.6|6440.6|0
1659391200000|2022-08-01 22:00:00|6444.8|6440.8|6442.5|6438.5|6447.3|6443.3|6438.5|6434.5|0
1659394800000|2022-08-01 23:00:00|6442.4|6438.4|6435.2|6432.2|6447.9|6443.9|6434.8|6431.8|0
1659398400000|2022-08-02 00:00:00|6436.1|6433.1|6413.1|6410.1|6437.8|6434.8|6412.2|6409.2|0
1659402000000|2022-08-02 01:00:00|6412.2|6409.2|6409.4|6406.4|6421|6418|6403.9|6400.9|0
1659405600000|2022-08-02 02:00:00|6409.3|6406.3|6414.9|6411.9|6414.9|6411.9|6402.6|6399.6|0
1659409200000|2022-08-02 03:00:00|6415.8|6412.8|6415.5|6412.5|6423.7|6420.7|6413.2|6410.2|0
1659412800000|2022-08-02 04:00:00|6413.8|6410.8|6421|6418|6421|6418|6412.1|6409.1|0
1659416400000|2022-08-02 05:00:00|6419.3|6416.3|6412.9|6409.9|6424.5|6421.5|6405.9|6402.9|0
1659420000000|2022-08-02 06:00:00|6414.6|6411.6|6417.5|6415.5|6424.3|6422.3|6412|6410|1193
1659423600000|2022-08-02 07:00:00|6417|6416|6413.8|6412.8|6425.8|6424.8|6392.8|6391.8|10030
1659427200000|2022-08-02 08:00:00|6413.3|6412.3|6406|6405|6417.8|6416.8|6397|6396|3648
1659430800000|2022-08-02 09:00:00|6405.8|6404.8|6397|6396|6409.8|6408.8|6396.3|6395.3|2225
1659434400000|2022-08-02 10:00:00|6396.3|6395.3|6387|6386|6400.5|6399.5|6380|6379|2776
1659438000000|2022-08-02 11:00:00|6386.5|6385.5|6403.8|6402.8|6409.3|6408.3|6384|6383|2926
1659441600000|2022-08-02 12:00:00|6404.3|6403.3|6419.3|6418.3|6419.8|6418.8|6403|6402|2547
1659445200000|2022-08-02 13:00:00|6419.5|6418.5|6412.5|6411.5|6427.5|6426.5|6407.5|6406.5|4821
1659448800000|2022-08-02 14:00:00|6412.8|6411.8|6422.4|6421.4|6429.9|6428.9|6401.4|6400.4|5282
1659452400000|2022-08-02 15:00:00|6421.6|6420.6|6408.9|6406.9|6423.4|6422.4|6404.9|6402.9|6730
1659456000000|2022-08-02 16:00:00|6409.1|6407.1|6431.6|6429.6|6435.9|6433.9|6408.9|6406.9|1377
1659459600000|2022-08-02 17:00:00|6431.4|6429.4|6394.1|6392.1|6431.6|6429.6|6391.4|6389.4|1056
1659463200000|2022-08-02 18:00:00|6394.4|6392.4|6401.6|6399.6|6413.1|6411.1|6391.1|6389.1|754
1659466800000|2022-08-02 19:00:00|6401.9|6399.9|6385.4|6383.4|6404.6|6402.6|6383.9|6381.9|1497
1659470400000|2022-08-02 20:00:00|6387.1|6383.1|6392.6|6388.6|6393.5|6389.5|6380.2|6376.2|0
1659474000000|2022-08-02 21:00:00|6392.2|6388.2|6393.2|6389.2|6393.6|6389.6|6391.2|6387.2|0
1659477600000|2022-08-02 22:00:00|6393.3|6389.3|6395.7|6391.7|6401.4|6397.4|6392.1|6388.1|0
1659481200000|2022-08-02 23:00:00|6395.4|6391.4|6387.9|6384.9|6398.2|6395.2|6386.8|6383.8|0
1659484800000|2022-08-03 00:00:00|6387.2|6384.2|6379.3|6376.3|6387.9|6384.9|6366.8|6363.8|0
1659488400000|2022-08-03 01:00:00|6380.1|6377.1|6389.6|6386.6|6393.3|6390.3|6375.9|6372.9|0
1659492000000|2022-08-03 02:00:00|6390.5|6387.5|6388.4|6385.4|6396.4|6393.4|6384.1|6381.1|0
1659495600000|2022-08-03 03:00:00|6388.5|6385.5|6386.1|6383.1|6391.1|6388.1|6384.3|6381.3|0
1659499200000|2022-08-03 04:00:00|6384.4|6381.4|6389.6|6386.6|6394.8|6391.8|6384.3|6381.3|0
1659502800000|2022-08-03 05:00:00|6391.3|6388.3|6406.3|6403.3|6408|6405|6391.3|6388.3|0
1659506400000|2022-08-03 06:00:00|6408|6405|6404.6|6402.6|6415.6|6413.6|6402.4|6400.4|1343
1659510000000|2022-08-03 07:00:00|6405.4|6403.4|6407|6406|6422.1|6421.1|6397.9|6396.9|7670
1659513600000|2022-08-03 08:00:00|6406.5|6405.5|6418|6417|6424.8|6423.8|6403|6402|2698
1659517200000|2022-08-03 09:00:00|6418.3|6417.3|6422|6421|6430|6429|6416.3|6415.3|2939
1659520800000|2022-08-03 10:00:00|6421.8|6420.8|6421|6420|6428.3|6427.3|6417|6416|2243
1659524400000|2022-08-03 11:00:00|6420.8|6419.8|6434.7|6433.7|6438.8|6437.8|6419.3|6418.3|2994
1659528000000|2022-08-03 12:00:00|6435|6434|6457.2|6456.2|6459|6458|6433.5|6432.5|2870
1659531600000|2022-08-03 13:00:00|6457|6456|6456.5|6455.5|6463.5|6462.5|6449.5|6448.5|3676
1659535200000|2022-08-03 14:00:00|6453.2|6452.2|6456.8|6455.8|6466|6465|6445.5|6444.5|4596
1659538800000|2022-08-03 15:00:00|6457.5|6456.5|6483|6481|6487|6485|6457.3|6456.3|6659
1659542400000|2022-08-03 16:00:00|6483.3|6481.3|6484.8|6482.8|6488.8|6486.8|6472.5|6470.5|1545
1659546000000|2022-08-03 17:00:00|6484.5|6482.5|6485.5|6483.5|6489.5|6487.5|6480.3|6478.3|597
1659549600000|2022-08-03 18:00:00|6486|6484|6482|6480|6491.5|6489.5|6473.8|6471.8|998
1659553200000|2022-08-03 19:00:00|6481.8|6479.8|6482.3|6480.3|6492.3|6490.3|6478|6476|1164
1659556800000|2022-08-03 20:00:00|6483.4|6479.4|6480|6476|6486.4|6482.4|6477.4|6473.4|0
1659560400000|2022-08-03 21:00:00|6479.9|6475.9|6480.2|6476.2|6481|6477|6479.2|6475.2|0
1659564000000|2022-08-03 22:00:00|6480.3|6476.3|6481.1|6477.1|6481.8|6477.8|6475.8|6471.8|0
1659567600000|2022-08-03 23:00:00|6480.9|6476.9|6476.9|6473.9|6481.2|6478.2|6476.9|6473.9|0
1659571200000|2022-08-04 00:00:00|6476.5|6473.5|6487|6484|6493.7|6490.7|6473.9|6470.9|0
1659574800000|2022-08-04 01:00:00|6486.9|6483.9|6485.1|6482.1|6490.3|6487.3|6480|6477|0
1659578400000|2022-08-04 02:00:00|6485|6482|6483.4|6480.4|6490.2|6487.2|6477.4|6474.4|0
1659582000000|2022-08-04 03:00:00|6483.5|6480.5|6479.9|6476.9|6485.1|6482.1|6473.1|6470.1|0
1659585600000|2022-08-04 04:00:00|6481.6|6478.6|6485|6482|6486.7|6483.7|6481.5|6478.5|0
1659589200000|2022-08-04 05:00:00|6486.7|6483.7|6485.5|6482.5|6493.4|6490.4|6482.4|6479.4|0
1659592800000|2022-08-04 06:00:00|6486|6482|6477.3|6475.3|6486.8|6484.8|6475.5|6473.5|1409
1659596400000|2022-08-04 07:00:00|6476.8|6475.8|6509.2|6508.2|6513|6512|6475.5|6474.5|7000
1659600000000|2022-08-04 08:00:00|6508.9|6507.9|6498.7|6497.7|6509.9|6508.9|6492.9|6491.9|2989
1659603600000|2022-08-04 09:00:00|6498.9|6497.9|6522.9|6521.9|6523.2|6522.2|6491.7|6490.7|3094
1659607200000|2022-08-04 10:00:00|6523.2|6522.2|6538.2|6537.2|6557.4|6556.4|6522.4|6521.4|4228
1659610800000|2022-08-04 11:00:00|6537.9|6536.9|6520.7|6519.7|6544.2|6543.2|6520.5|6519.5|3774
1659614400000|2022-08-04 12:00:00|6521|6520|6523.5|6522.5|6527.7|6526.7|6517|6516|2027
1659618000000|2022-08-04 13:00:00|6523.2|6522.2|6520.7|6519.7|6527|6526|6506|6505|5045
1659621600000|2022-08-04 14:00:00|6521|6520|6512.6|6511.6|6524.7|6523.7|6493.1|6492.1|5356
1659625200000|2022-08-04 15:00:00|6512.8|6511.8|6522.6|6520.6|6525.8|6523.8|6501.3|6500.3|8182
1659628800000|2022-08-04 16:00:00|6522.8|6520.8|6506.3|6504.3|6530.3|6528.3|6504.8|6502.8|1414
1659632400000|2022-08-04 17:00:00|6506.1|6504.1|6514.3|6512.3|6518.1|6516.1|6505.8|6503.8|555
1659636000000|2022-08-04 18:00:00|6514.6|6512.6|6510.3|6508.3|6515.8|6513.8|6503.6|6501.6|560
1659639600000|2022-08-04 19:00:00|6510.1|6508.1|6503.8|6501.8|6515.6|6513.6|6499.6|6497.6|1355
1659643200000|2022-08-04 20:00:00|6504.4|6500.4|6504.6|6500.6|6511.5|6507.5|6502.7|6498.7|0
1659646800000|2022-08-04 21:00:00|6505.1|6501.1|6505.2|6501.2|6507|6503|6505|6501|0
1659650400000|2022-08-04 22:00:00|6505.3|6501.3|6506.2|6502.2|6507.9|6503.9|6501.9|6497.9|0
1659654000000|2022-08-04 23:00:00|6506.5|6502.5|6506.3|6503.3|6511.7|6508|6506.2|6502.2|0
1659657600000|2022-08-05 00:00:00|6506.4|6503.4|6511.5|6508.5|6514.6|6511.6|6505.6|6502.6|0
1659661200000|2022-08-05 01:00:00|6510.7|6507.7|6520.6|6517.6|6522.3|6519.3|6510.7|6507.7|0
1659664800000|2022-08-05 02:00:00|6522.3|6519.3|6522.2|6519.2|6524.1|6521.1|6518.9|6515.9|0
1659668400000|2022-08-05 03:00:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6518.8|6515.8|0
1659672000000|2022-08-05 04:00:00|6524|6521|6523.7|6520.7|6527.3|6524.3|6522.2|6519.2|0
1659675600000|2022-08-05 05:00:00|6524.6|6521.6|6519.6|6516.6|6525.4|6522.4|6516.1|6513.1|0
1659679200000|2022-08-05 06:00:00|6520.1|6516.1|6512.1|6510.1|6526.1|6524.1|6509.8|6507.8|879
1659682800000|2022-08-05 07:00:00|6511.6|6510.6|6516|6515|6523.6|6522.6|6503.1|6502.1|5185
1659686400000|2022-08-05 08:00:00|6515.8|6514.8|6484.8|6483.8|6516|6515|6479.8|6478.8|3737
1659690000000|2022-08-05 09:00:00|6485.3|6484.3|6490|6489|6493.3|6492.3|6473.3|6472.3|3462
1659693600000|2022-08-05 10:00:00|6490.3|6489.3|6481.3|6480.3|6490.5|6489.5|6474.8|6473.8|1903
1659697200000|2022-08-05 11:00:00|6481.5|6480.5|6488.1|6487.1|6492.1|6491.1|6474.3|6473.3|2113
1659700800000|2022-08-05 12:00:00|6488.3|6487.3|6463.8|6462.8|6493.8|6492.8|6453.6|6452.6|5931
1659704400000|2022-08-05 13:00:00|6463.6|6462.6|6476.1|6475.1|6485.1|6484.1|6449.3|6448.3|5344
1659708000000|2022-08-05 14:00:00|6475.8|6474.8|6487.1|6486.1|6500.8|6499.8|6471.6|6470.6|4135
1659711600000|2022-08-05 15:00:00|6486.8|6485.8|6469.1|6467.1|6487.6|6486.6|6463.1|6461.6|7106
1659715200000|2022-08-05 16:00:00|6468.8|6466.8|6486.3|6484.3|6487.8|6485.8|6468.6|6466.6|1534
1659718800000|2022-08-05 17:00:00|6486.6|6484.6|6490.3|6488.3|6496.6|6494.6|6485.3|6483.3|970
1659722400000|2022-08-05 18:00:00|6490.1|6488.1|6483.3|6481.3|6490.1|6488.1|6474.6|6472.6|647
1659726000000|2022-08-05 19:00:00|6483.8|6481.8|6494.8|6492.8|6505.3|6503.3|6482.1|6480.1|1033
1659729600000|2022-08-05 20:00:00|6496.1|6492.1|6489|6485|6496.1|6492.1|6486.5|6482.5|0
1659733200000|2022-08-05 21:00:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1659909600000|2022-08-07 22:00:00|6490.5|6486.5|6475.4|6471.4|6490.5|6486.5|6470|6466|0
1659913200000|2022-08-07 23:00:00|6475.3|6471.3|6463.1|6460.1|6477.1|6473.1|6459.2|6456.2|0
1659916800000|2022-08-08 00:00:00|6463.3|6460.3|6488.7|6485.7|6505.6|6502.6|6462.6|6459.6|0
1659920400000|2022-08-08 01:00:00|6488.6|6485.6|6490.1|6487.1|6490.2|6487.2|6479.9|6476.9|0
1659924000000|2022-08-08 02:00:00|6488.4|6485.4|6489.9|6486.9|6493.8|6490.8|6485|6482|0
1659927600000|2022-08-08 03:00:00|6488.2|6485.2|6488.1|6485.1|6495.1|6492.1|6487.3|6484.3|0
1659931200000|2022-08-08 04:00:00|6489.8|6486.8|6495.8|6492.8|6495.8|6492.8|6488.1|6485.1|0
1659934800000|2022-08-08 05:00:00|6496.6|6493.6|6502.6|6499.6|6503.3|6500.3|6495.5|6492.5|0
1659938400000|2022-08-08 06:00:00|6503.1|6499.1|6511.8|6509.8|6512.3|6510.3|6496.1|6494.1|1053
1659942000000|2022-08-08 07:00:00|6511.3|6510.3|6518.8|6517.8|6526.3|6525.3|6504|6503|6742
1659945600000|2022-08-08 08:00:00|6518.5|6517.5|6507.3|6506.3|6526.8|6525.8|6505.8|6504.8|3021
1659949200000|2022-08-08 09:00:00|6507.5|6506.5|6516.3|6515.3|6517|6516|6503.8|6502.8|2072
1659952800000|2022-08-08 10:00:00|6516.5|6515.5|6539.3|6538.3|6539.5|6538.5|6514.3|6513.3|2976
1659956400000|2022-08-08 11:00:00|6539|6538|6537.6|6536.6|6540.9|6539.9|6528.3|6527.3|1717
1659960000000|2022-08-08 12:00:00|6537.9|6536.9|6552.4|6551.4|6553.9|6552.9|6534.4|6533.4|2948
1659963600000|2022-08-08 13:00:00|6552.9|6551.9|6557.9|6556.9|6567.6|6566.6|6537.9|6536.9|5005
1659967200000|2022-08-08 14:00:00|6558.4|6557.4|6540.1|6539.1|6561.6|6560.6|6539.6|6538.6|4856
1659970800000|2022-08-08 15:00:00|6540.6|6539.6|6522.8|6520.8|6544.1|6543.1|6507.6|6505.6|8551
1659974400000|2022-08-08 16:00:00|6523.1|6521.1|6514.3|6512.3|6525.6|6523.6|6499.6|6497.6|2108
1659978000000|2022-08-08 17:00:00|6514.1|6512.1|6517.3|6515.3|6521.3|6519.3|6506.6|6504.6|1025
1659981600000|2022-08-08 18:00:00|6517.1|6515.1|6507.6|6505.6|6517.8|6515.8|6499.8|6497.8|677
1659985200000|2022-08-08 19:00:00|6507.3|6505.3|6512.6|6510.6|6515.1|6513.1|6501.6|6499.6|745
1659988800000|2022-08-08 20:00:00|6513.9|6509.9|6527|6523|6527.9|6523.9|6512|6508|0
1659992400000|2022-08-08 21:00:00|6527.2|6523.2|6525.5|6521.5|6537.2|6533.2|6524.7|6520.7|0
1659996000000|2022-08-08 22:00:00|6525.4|6521.4|6521.1|6517.1|6525.4|6521.4|6519.9|6515.9|0
1659999600000|2022-08-08 23:00:00|6520.7|6516.7|6527.3|6524.3|6532.9|6529.9|6518.5|6514.5|0
1660003200000|2022-08-09 00:00:00|6527.2|6524.2|6516.3|6513.3|6532.9|6529.9|6516.3|6513.3|0
1660006800000|2022-08-09 01:00:00|6517.1|6514.1|6501.8|6498.8|6518|6515|6501.8|6498.8|0
1660010400000|2022-08-09 02:00:00|6503.5|6500.5|6508.7|6505.7|6510.7|6507.7|6503.5|6500.5|0
1660014000000|2022-08-09 03:00:00|6508.8|6505.8|6520.8|6517.8|6523.3|6520.3|6508.7|6505.7|0
1660017600000|2022-08-09 04:00:00|6521.7|6518.7|6515.1|6512.1|6522.5|6519.5|6513.9|6510.9|0
1660021200000|2022-08-09 05:00:00|6513.4|6510.4|6508|6505|6516.4|6513.4|6508|6505|0
1660024800000|2022-08-09 06:00:00|6509.7|6506.7|6517.3|6515.3|6518.1|6516.1|6506.8|6504.5|1270
1660028400000|2022-08-09 07:00:00|6516.8|6515.8|6521.3|6520.3|6524.1|6523.1|6507.1|6506.1|6194
1660032000000|2022-08-09 08:00:00|6521|6520|6523|6522|6531.3|6530.3|6514|6513|3077
1660035600000|2022-08-09 09:00:00|6523.3|6522.3|6509.5|6508.5|6529|6528|6509|6508|2168
1660039200000|2022-08-09 10:00:00|6509|6508|6501.8|6500.8|6515|6514|6495.3|6494.3|3197
1660042800000|2022-08-09 11:00:00|6501.5|6500.5|6491|6490|6506.3|6505.3|6484.2|6483.2|2930
1660046400000|2022-08-09 12:00:00|6490.7|6489.7|6498.5|6497.5|6505.7|6504.7|6488.2|6487.2|2592
1660050000000|2022-08-09 13:00:00|6498.7|6497.7|6499.2|6498.2|6515.7|6514.7|6495|6494|3382
1660053600000|2022-08-09 14:00:00|6498.7|6497.7|6488|6487|6507.5|6506.5|6487|6486|4397
1660057200000|2022-08-09 15:00:00|6488.2|6487.2|6494.7|6492.7|6501.5|6500.5|6480|6479|10702
1660060800000|2022-08-09 16:00:00|6494.5|6492.5|6482.2|6480.2|6496.5|6494.5|6480|6478|1494
1660064400000|2022-08-09 17:00:00|6482|6480|6487|6485|6489.7|6487.7|6477.5|6475.5|700
1660068000000|2022-08-09 18:00:00|6486.7|6484.7|6486.7|6484.7|6492.2|6490.2|6477|6475|576
1660071600000|2022-08-09 19:00:00|6486.5|6484.5|6486|6484|6493.7|6491.7|6481|6479|784
1660075200000|2022-08-09 20:00:00|6486.1|6482.1|6493|6489|6493.4|6489.4|6486.1|6482.1|0
1660078800000|2022-08-09 21:00:00|6493.2|6489.2|6492.2|6488.2|6494.8|6490.8|6491.9|6487.9|0
1660082400000|2022-08-09 22:00:00|6492.3|6488.3|6490.2|6486.2|6493|6489|6489.1|6485.1|0
1660086000000|2022-08-09 23:00:00|6489.9|6485.9|6492.6|6489.6|6493.2|6490.2|6489|6485.2|0
1660089600000|2022-08-10 00:00:00|6492.5|6489.5|6481.3|6478.3|6493.8|6490.8|6479.3|6476.3|0
1660093200000|2022-08-10 01:00:00|6483|6480|6483|6480|6490.9|6487.9|6481.3|6478.3|0
1660096800000|2022-08-10 02:00:00|6482.2|6479.2|6479.6|6476.6|6483.1|6480.1|6475.9|6472.9|0
1660100400000|2022-08-10 03:00:00|6479.7|6476.7|6476.3|6473.3|6481.4|6478.4|6476.2|6473.2|0
1660104000000|2022-08-10 04:00:00|6477.1|6474.1|6479.7|6476.7|6481.4|6478.4|6477.1|6474.1|0
1660107600000|2022-08-10 05:00:00|6481.4|6478.4|6472.4|6469.4|6481.4|6478.4|6470.7|6467.7|0
1660111200000|2022-08-10 06:00:00|6472.9|6468.9|6476.2|6474.2|6478.7|6476.7|6468.5|6466.5|1271
1660114800000|2022-08-10 07:00:00|6475.7|6474.7|6482|6481|6491.5|6490.5|6452.5|6451.5|8067
1660118400000|2022-08-10 08:00:00|6482.2|6481.2|6493.7|6492.7|6501.2|6500.2|6478.5|6477.5|3315
1660122000000|2022-08-10 09:00:00|6494.7|6493.7|6493.7|6492.7|6500|6499|6482.7|6481.7|2895
1660125600000|2022-08-10 10:00:00|6494|6493|6485.2|6484.2|6494.5|6493.5|6483|6482|1928
1660129200000|2022-08-10 11:00:00|6485|6484|6487.1|6486.1|6490|6489|6480.2|6479.2|3442
1660132800000|2022-08-10 12:00:00|6486.9|6485.9|6534.6|6533.6|6548.4|6547.4|6485.4|6484.4|9277
1660136400000|2022-08-10 13:00:00|6534.4|6533.4|6521.4|6520.4|6542.4|6541.4|6515.4|6514.4|8954
1660140000000|2022-08-10 14:00:00|6521.6|6520.6|6528.7|6527.7|6535.4|6534.4|6512.4|6511.4|4120
1660143600000|2022-08-10 15:00:00|6529.4|6528.4|6524.2|6522.2|6543.7|6542.7|6518.7|6516.7|10496
1660147200000|2022-08-10 16:00:00|6523.9|6521.9|6516.2|6514.2|6526.2|6524.2|6515.9|6513.9|1422
1660150800000|2022-08-10 17:00:00|6516.4|6514.4|6522.7|6520.7|6525.4|6523.4|6512.7|6510.7|1033
1660154400000|2022-08-10 18:00:00|6522.9|6520.9|6515.7|6513.7|6526.9|6524.9|6515.4|6513.4|669
1660158000000|2022-08-10 19:00:00|6515.4|6513.4|6535.4|6533.4|6538.4|6536.4|6514.2|6512.2|1216
1660161600000|2022-08-10 20:00:00|6537.1|6533.1|6537.6|6533.6|6541.2|6537.2|6532.2|6528.2|0
1660165200000|2022-08-10 21:00:00|6537.5|6533.5|6537.3|6533.3|6538|6534|6536.2|6532.2|0
1660168800000|2022-08-10 22:00:00|6537.7|6533.7|6532.8|6528.8|6537.7|6533.7|6531.1|6527.1|0
1660172400000|2022-08-10 23:00:00|6532.7|6528.7|6539.3|6536.3|6541|6538|6532.5|6528.5|0
1660176000000|2022-08-11 00:00:00|6539.7|6536.7|6551.5|6548.5|6555.1|6552.1|6539.3|6536.3|0
1660179600000|2022-08-11 01:00:00|6550.7|6547.7|6550.2|6547.2|6558.3|6555.3|6549.4|6546.4|0
1660183200000|2022-08-11 02:00:00|6549.4|6546.4|6549.3|6546.3|6556.2|6553.2|6549.2|6546.2|0
1660186800000|2022-08-11 03:00:00|6551|6548|6556.1|6553.1|6557.9|6554.9|6549.3|6546.3|0
1660190400000|2022-08-11 04:00:00|6555.3|6552.3|6552.4|6549.4|6557.8|6554.8|6552.4|6549.4|0
1660194000000|2022-08-11 05:00:00|6550.7|6547.7|6553.9|6550.9|6559.2|6556.2|6550.5|6547.5|0
1660197600000|2022-08-11 06:00:00|6554.4|6550.4|6564.2|6562.2|6569.7|6567.7|6542.9|6540.9|1805
1660201200000|2022-08-11 07:00:00|6563.7|6562.7|6542.1|6541.1|6570.9|6569.9|6533.4|6532.4|8425
1660204800000|2022-08-11 08:00:00|6541.9|6540.9|6529.1|6528.1|6544.1|6543.1|6520.1|6519.1|2852
1660208400000|2022-08-11 09:00:00|6529.4|6528.4|6523.1|6522.1|6531.4|6530.4|6516.4|6515.4|2503
1660212000000|2022-08-11 10:00:00|6522.9|6521.9|6506.9|6505.9|6524.1|6523.1|6499.9|6498.9|2694
1660215600000|2022-08-11 11:00:00|6507.1|6506.1|6516.9|6515.9|6519.9|6518.9|6504.9|6503.9|2095
1660219200000|2022-08-11 12:00:00|6517.1|6516.1|6523.1|6522.1|6540.1|6539.1|6517.1|6516.1|3434
1660222800000|2022-08-11 13:00:00|6523.4|6522.4|6528.6|6527.6|6529.9|6528.9|6508.1|6507.1|4222
1660226400000|2022-08-11 14:00:00|6529.1|6528.1|6534.3|6533.3|6542.1|6541.1|6522.1|6521.1|7243
1660230000000|2022-08-11 15:00:00|6534.6|6533.6|6533.8|6531.8|6546.6|6544.6|6527.1|6526.1|8253
1660233600000|2022-08-11 16:00:00|6534.1|6532.1|6541.8|6539.8|6543.8|6541.8|6529.6|6527.6|1252
1660237200000|2022-08-11 17:00:00|6542.1|6540.1|6544.3|6542.3|6554.3|6552.3|6537.1|6535.1|689
1660240800000|2022-08-11 18:00:00|6544.1|6542.1|6528.1|6526.1|6544.1|6542.1|6521.6|6519.6|868
1660244400000|2022-08-11 19:00:00|6527.8|6525.8|6529.6|6527.6|6532.3|6530.3|6520.1|6518.1|792
1660248000000|2022-08-11 20:00:00|6531.9|6527.9|6538.7|6534.7|6540.5|6536.5|6531.8|6527.8|0
1660251600000|2022-08-11 21:00:00|6538.9|6534.9|6538.3|6534.3|6538.9|6534.9|6536.9|6532.9|0
1660255200000|2022-08-11 22:00:00|6538.5|6534.5|6532.6|6528.6|6539.2|6535.2|6529.7|6525.7|0
1660258800000|2022-08-11 23:00:00|6532.2|6528.2|6533.2|6530.2|6534.3|6531.3|6530.7|6526.7|0
1660262400000|2022-08-12 00:00:00|6533.6|6530.6|6530.2|6527.2|6542.3|6539.3|6528.1|6525.1|0
1660266000000|2022-08-12 01:00:00|6530.3|6527.3|6530.3|6527.3|6535.6|6532.6|6528.5|6525.5|0
1660269600000|2022-08-12 02:00:00|6532|6529|6535.6|6532.6|6537.2|6534.2|6530.3|6527.3|0
1660273200000|2022-08-12 03:00:00|6537.3|6534.3|6535.6|6532.6|6539|6536|6532.1|6529.1|0
1660276800000|2022-08-12 04:00:00|6537.3|6534.3|6537.3|6534.3|6540.8|6537.8|6533.9|6530.9|0
1660280400000|2022-08-12 05:00:00|6537.4|6534.4|6539.8|6536.8|6541.6|6538.6|6536.3|6533.3|0
1660284000000|2022-08-12 06:00:00|6540.3|6536.3|6554.1|6552.1|6554.3|6552.3|6538.6|6536.3|1119
1660287600000|2022-08-12 07:00:00|6553.6|6552.6|6580.2|6579.2|6587.5|6586.5|6550.1|6549.1|5841
1660291200000|2022-08-12 08:00:00|6580.5|6579.5|6565.7|6564.7|6582.5|6581.5|6563.2|6562.2|6505
1660294800000|2022-08-12 09:00:00|6565.5|6564.5|6584.5|6583.5|6587.2|6586.2|6562|6561|9768
1660298400000|2022-08-12 10:00:00|6584.2|6583.2|6557|6556|6584.5|6583.5|6550|6549|3120
1660302000000|2022-08-12 11:00:00|6556.7|6555.7|6559.5|6558.5|6561|6560|6542.5|6541.5|6334
1660305600000|2022-08-12 12:00:00|6559.3|6558.3|6565.3|6564.3|6566.3|6565.3|6551.8|6550.8|4616
1660309200000|2022-08-12 13:00:00|6565|6564|6549.8|6548.8|6566.3|6565.3|6546.3|6545.3|3698
1660312800000|2022-08-12 14:00:00|6545|6544|6554.4|6553.4|6557.2|6556.2|6538.5|6537.5|4054
1660316400000|2022-08-12 15:00:00|6555.2|6554.2|6564.7|6562.7|6568.2|6567.2|6551.7|6550.7|8253
1660320000000|2022-08-12 16:00:00|6564.9|6562.9|6574.4|6572.4|6576.4|6574.4|6564.4|6562.4|1229
1660323600000|2022-08-12 17:00:00|6574.2|6572.2|6584.9|6582.9|6588.2|6586.2|6572.9|6570.9|584
1660327200000|2022-08-12 18:00:00|6585.2|6583.2|6594.2|6592.2|6596.2|6594.2|6584.4|6582.4|535
1660330800000|2022-08-12 19:00:00|6594.4|6592.4|6605.7|6603.7|6605.7|6603.7|6592.9|6590.9|941
1660334400000|2022-08-12 20:00:00|6609.2|6605.2|6606.3|6602.3|6609.2|6605.2|6601.9|6597.9|0
1660514400000|2022-08-14 22:00:00|6600.9|6596.9|6595.6|6591.6|6601.6|6597.6|6593.9|6589.9|0
1660518000000|2022-08-14 23:00:00|6595.3|6591.3|6589.6|6586.6|6598.4|6595.4|6589.2|6586.2|0
1660521600000|2022-08-15 00:00:00|6589.9|6586.9|6589.2|6586.2|6599.6|6596.6|6589|6586|0
1660525200000|2022-08-15 01:00:00|6587.5|6584.5|6596.5|6593.5|6599.8|6596.8|6583.9|6580.9|0
1660528800000|2022-08-15 02:00:00|6596.4|6593.4|6586.7|6583.7|6596.5|6593.5|6584.5|6581.5|0
1660532400000|2022-08-15 03:00:00|6586.6|6583.6|6590.2|6587.2|6591.9|6588.9|6585|6582|0
1660536000000|2022-08-15 04:00:00|6591.9|6588.9|6588.9|6585.9|6593.6|6590.6|6588.9|6585.9|0
1660539600000|2022-08-15 05:00:00|6589|6586|6589.1|6586.1|6592.5|6589.5|6583.9|6580.9|0
1660543200000|2022-08-15 06:00:00|6589.2|6586.2|6586.2|6584.2|6594.9|6592.9|6585.7|6583.7|937
1660546800000|2022-08-15 07:00:00|6585.7|6584.7|6554.6|6553.6|6590.2|6589.2|6548.1|6547.1|14033
1660550400000|2022-08-15 08:00:00|6554.8|6553.8|6567.8|6566.8|6578.3|6577.3|6554.1|6553.1|8475
1660554000000|2022-08-15 09:00:00|6568.1|6567.1|6565.8|6564.8|6573.6|6572.6|6560.1|6559.1|10389
1660557600000|2022-08-15 10:00:00|6566.1|6565.1|6567.1|6566.1|6568.8|6567.8|6559.1|6558.1|3147
1660561200000|2022-08-15 11:00:00|6567.3|6566.3|6547.3|6546.3|6568.6|6567.6|6541.1|6540.1|2328
1660564800000|2022-08-15 12:00:00|6547.1|6546.1|6538.8|6537.8|6556.8|6555.8|6533.1|6532.1|4935
1660568400000|2022-08-15 13:00:00|6538.6|6537.6|6562.6|6561.6|6564.3|6563.3|6538.6|6537.6|6795
1660572000000|2022-08-15 14:00:00|6562.3|6561.3|6557.9|6556.9|6566.9|6565.9|6545.9|6544.9|10413
1660575600000|2022-08-15 15:00:00|6558.4|6557.4|6581.4|6579.4|6586.9|6584.9|6557.4|6556.4|13608
1660579200000|2022-08-15 16:00:00|6581.6|6579.6|6589.6|6587.6|6591.4|6589.4|6579.9|6577.9|1267
1660582800000|2022-08-15 17:00:00|6589.4|6587.4|6588.4|6586.4|6593.4|6591.4|6585.9|6583.9|566
1660586400000|2022-08-15 18:00:00|6588.6|6586.6|6596.1|6594.1|6596.4|6594.4|6584.4|6582.4|1068
1660590000000|2022-08-15 19:00:00|6596.4|6594.4|6599.9|6597.9|6603.4|6601.4|6595.1|6593.1|1155
1660593600000|2022-08-15 20:00:00|6600.4|6596.4|6594.5|6590.5|6602.1|6598.1|6593.5|6589.5|0
1660597200000|2022-08-15 21:00:00|6595.2|6591.2|6594.7|6590.7|6595.7|6591.7|6594.4|6590.4|0
1660600800000|2022-08-15 22:00:00|6594|6590|6592|6588|6595.1|6591.1|6591|6587|0
1660604400000|2022-08-15 23:00:00|6592.4|6588.4|6594.5|6591.5|6596.8|6593.8|6591|6587|0
1660608000000|2022-08-16 00:00:00|6594.2|6591.2|6592.2|6589.2|6594.2|6591.2|6580.3|6577.3|0
1660611600000|2022-08-16 01:00:00|6593.9|6590.9|6592.3|6589.3|6597.3|6594.3|6583.5|6580.5|0
1660615200000|2022-08-16 02:00:00|6591.4|6588.4|6600.5|6597.5|6602.3|6599.3|6590.6|6587.6|0
1660618800000|2022-08-16 03:00:00|6600.4|6597.4|6591.8|6588.8|6600.5|6597.5|6591.8|6588.8|0
1660622400000|2022-08-16 04:00:00|6593.5|6590.5|6595.4|6592.4|6597.1|6594.1|6590.1|6587.1|0
1660626000000|2022-08-16 05:00:00|6593.7|6590.7|6591.7|6588.7|6593.7|6590.7|6588.1|6585.1|0
1660629600000|2022-08-16 06:00:00|6593.4|6590.4|6585.4|6583.4|6597.4|6595.4|6580.6|6578.6|2437
1660633200000|2022-08-16 07:00:00|6584.9|6583.9|6594.4|6593.4|6595.2|6594.2|6575.6|6574.6|15668
1660636800000|2022-08-16 08:00:00|6593.9|6592.9|6603.4|6602.4|6609.9|6608.9|6586.4|6585.4|48351
1660640400000|2022-08-16 09:00:00|6602.9|6601.9|6591.9|6590.9|6603.9|6602.9|6581.2|6580.2|27306
1660644000000|2022-08-16 10:00:00|6592.2|6591.2|6596.4|6595.4|6596.9|6595.9|6580.2|6579.2|17938
1660647600000|2022-08-16 11:00:00|6596.2|6595.2|6593.5|6592.5|6603.7|6602.7|6592.7|6591.7|16213
1660651200000|2022-08-16 12:00:00|6593.8|6592.8|6574.8|6573.8|6595.3|6594.3|6570.3|6569.3|24931
1660654800000|2022-08-16 13:00:00|6574.3|6573.3|6579.3|6578.3|6584.8|6583.8|6567.3|6566.3|16516
1660658400000|2022-08-16 14:00:00|6578.8|6577.8|6585.7|6584.7|6588.4|6587.4|6568.7|6567.7|17039
1660662000000|2022-08-16 15:00:00|6585.9|6584.9|6603.4|6601.4|6605.4|6603.4|6584.9|6583.9|30063
1660665600000|2022-08-16 16:00:00|6603.7|6601.7|6603.7|6601.7|6609.4|6607.4|6599.9|6597.9|2002
1660669200000|2022-08-16 17:00:00|6604.2|6602.2|6618.2|6616.2|6619.2|6617.2|6602.9|6600.9|762
1660672800000|2022-08-16 18:00:00|6617.9|6615.9|6604.9|6602.9|6624.7|6622.7|6594.7|6592.7|1527
1660676400000|2022-08-16 19:00:00|6604.7|6602.7|6617.7|6615.7|6619.7|6617.7|6598.9|6596.9|1050
1660680000000|2022-08-16 20:00:00|6618.1|6614.1|6620.3|6616.3|6621|6617|6610.2|6606.2|0
1660683600000|2022-08-16 21:00:00|6620|6616|6618|6614|6620.2|6616.2|6615.8|6611.8|0
1660687200000|2022-08-16 22:00:00|6617.7|6613.7|6612.9|6608.9|6617.7|6613.7|6611.6|6607.6|0
1660690800000|2022-08-16 23:00:00|6612.7|6608.7|6614.3|6611.3|6616|6613|6609|6606|0
1660694400000|2022-08-17 00:00:00|6613.9|6610.9|6618.3|6615.3|6624.7|6621.7|6611.1|6608.1|0
1660698000000|2022-08-17 01:00:00|6618.2|6615.2|6618.4|6615.4|6620|6617|6613.2|6610.2|0
1660701600000|2022-08-17 02:00:00|6616.7|6613.7|6619.3|6616.3|6622.7|6619.7|6613.2|6610.2|0
1660705200000|2022-08-17 03:00:00|6619.4|6616.4|6620.6|6617.6|6622.7|6619.7|6617.1|6614.1|0
1660708800000|2022-08-17 04:00:00|6622.3|6619.3|6624.8|6621.8|6625.1|6622.1|6621.6|6618.6|0
1660712400000|2022-08-17 05:00:00|6626.5|6623.5|6625.6|6622.6|6628.2|6625.2|6620.3|6617.3|0
1660716000000|2022-08-17 06:00:00|6626.1|6622.1|6611.9|6609.9|6626.4|6624.4|6608.4|6606.4|2061
1660719600000|2022-08-17 07:00:00|6611.4|6610.4|6590.1|6589.1|6611.4|6610.4|6586.7|6585.7|15518
1660723200000|2022-08-17 08:00:00|6589.8|6588.8|6572.6|6571.6|6592.6|6591.6|6567.6|6566.6|12298
1660726800000|2022-08-17 09:00:00|6572.8|6571.8|6570.8|6569.8|6581.1|6580.1|6568.1|6567.1|10223
1660730400000|2022-08-17 10:00:00|6570.3|6569.3|6563.8|6562.8|6571.1|6570.1|6555.6|6554.6|12447
1660734000000|2022-08-17 11:00:00|6564.6|6563.6|6555.6|6554.6|6568.1|6567.1|6550.6|6549.6|14448
1660737600000|2022-08-17 12:00:00|6555.8|6554.8|6540.3|6539.3|6566.6|6565.6|6539.6|6538.6|6398
1660741200000|2022-08-17 13:00:00|6540.6|6539.6|6546.3|6545.3|6546.6|6545.6|6532.3|6531.3|5808
1660744800000|2022-08-17 14:00:00|6546.1|6545.1|6521.5|6520.5|6549.3|6548.3|6520.2|6519.2|14864
1660748400000|2022-08-17 15:00:00|6521.7|6520.7|6515.7|6513.7|6531.5|6529.5|6511.5|6509.5|18310
1660752000000|2022-08-17 16:00:00|6515.5|6513.5|6540.2|6538.2|6543|6541|6513.5|6511.5|11226
1660755600000|2022-08-17 17:00:00|6540.7|6538.7|6543.2|6541.2|6548|6546|6534.5|6532.5|702
1660759200000|2022-08-17 18:00:00|6543.7|6541.7|6553.7|6551.7|6564.7|6562.7|6538.7|6536.7|1305
1660762800000|2022-08-17 19:00:00|6553.5|6551.5|6544.5|6542.5|6558.7|6556.7|6537.5|6535.5|1168
1660766400000|2022-08-17 20:00:00|6547.4|6543.4|6552.3|6548.3|6554.4|6550.4|6546.8|6542.8|0
1660770000000|2022-08-17 21:00:00|6552.1|6548.1|6550.1|6546.1|6552.4|6548.4|6549.9|6545.9|0
1660773600000|2022-08-17 22:00:00|6550.4|6546.4|6540.5|6536.5|6550.4|6546.4|6538.9|6534.9|0
1660777200000|2022-08-17 23:00:00|6540.1|6536.1|6535.1|6532.1|6540.5|6536.5|6532.4|6529.4|0
1660780800000|2022-08-18 00:00:00|6534.7|6531.7|6531.9|6528.9|6536.5|6533.5|6524.4|6521.4|0
1660784400000|2022-08-18 01:00:00|6532|6529|6540.7|6537.7|6547.9|6544.9|6531.9|6528.9|0
1660788000000|2022-08-18 02:00:00|6541.5|6538.5|6544.2|6541.2|6547.6|6544.6|6541.5|6538.5|0
1660791600000|2022-08-18 03:00:00|6545.9|6542.9|6542.3|6539.3|6547.5|6544.5|6540.5|6537.5|0
1660795200000|2022-08-18 04:00:00|6544|6541|6538.7|6535.7|6545.7|6542.7|6538.7|6535.7|0
1660798800000|2022-08-18 05:00:00|6540.4|6537.4|6528.5|6525.5|6545.6|6542.6|6528.5|6525.5|0
1660802400000|2022-08-18 06:00:00|6524.5|6521.5|6521|6519|6536|6534|6518.5|6516.5|972
1660806000000|2022-08-18 07:00:00|6520.5|6519.5|6535.9|6534.9|6547.5|6546.5|6518.7|6517.7|12578
1660809600000|2022-08-18 08:00:00|6535.6|6534.6|6543.1|6542.1|6545.6|6544.6|6525.4|6524.4|6268
1660813200000|2022-08-18 09:00:00|6543.6|6542.6|6559.6|6558.6|6564.6|6563.6|6541.9|6540.9|4184
1660816800000|2022-08-18 10:00:00|6559.9|6558.9|6553.4|6552.4|6577.9|6576.9|6552.1|6551.1|7661
1660820400000|2022-08-18 11:00:00|6552.9|6551.9|6553.5|6552.5|6560.1|6559.1|6546.1|6545.1|8529
1660824000000|2022-08-18 12:00:00|6552.8|6551.8|6543.5|6542.5|6561.3|6560.3|6537.8|6536.8|4869
1660827600000|2022-08-18 13:00:00|6544|6543|6545.8|6544.8|6548.5|6547.5|6522.3|6521.3|13197
1660831200000|2022-08-18 14:00:00|6546|6545|6547.1|6546.1|6551.4|6550.4|6539.5|6538.5|3749
1660834800000|2022-08-18 15:00:00|6547.4|6546.4|6560.6|6558.6|6564.4|6562.4|6542.6|6541.6|14766
1660838400000|2022-08-18 16:00:00|6560.9|6558.9|6546.9|6544.9|6564.9|6562.9|6543.4|6541.4|1905
1660842000000|2022-08-18 17:00:00|6547.1|6545.1|6556.6|6554.6|6559.4|6557.4|6545.6|6543.6|500
1660845600000|2022-08-18 18:00:00|6556.4|6554.4|6565.1|6563.1|6567.6|6565.6|6554.6|6552.6|222
1660849200000|2022-08-18 19:00:00|6565.4|6563.4|6562.9|6560.9|6573.1|6571.1|6554.1|6552.1|694
1660852800000|2022-08-18 20:00:00|6564.4|6560.4|6564.3|6560.3|6567.4|6563.4|6559.3|6555.3|0
1660856400000|2022-08-18 21:00:00|6564.4|6560.4|6563.2|6559.2|6564.8|6560.8|6563.2|6559.2|0
1660860000000|2022-08-18 22:00:00|6562.7|6558.7|6560.4|6556.4|6563.7|6559.7|6559.7|6555.7|0
1660863600000|2022-08-18 23:00:00|6560.6|6556.6|6561.2|6558.2|6561.2|6558.2|6557.8|6554.8|0
1660867200000|2022-08-19 00:00:00|6560.9|6557.9|6550.4|6547.4|6563.3|6560.3|6548.5|6545.5|0
1660870800000|2022-08-19 01:00:00|6548.7|6545.7|6550.3|6547.3|6552.2|6549.2|6541.7|6538.7|0
1660874400000|2022-08-19 02:00:00|6550.4|6547.4|6552.2|6549.2|6552.2|6549.2|6545.2|6542.2|0
1660878000000|2022-08-19 03:00:00|6552.3|6549.3|6543.5|6540.5|6555.6|6552.6|6543.5|6540.5|0
1660881600000|2022-08-19 04:00:00|6545.2|6542.2|6543.6|6540.6|6547.1|6544.1|6540.1|6537.1|0
1660885200000|2022-08-19 05:00:00|6544.4|6541.4|6545|6542|6547.9|6544.9|6535.5|6532.5|0
1660888800000|2022-08-19 06:00:00|6545.5|6541.5|6517.6|6515.6|6545.5|6542.9|6508.4|6506.4|2461
1660892400000|2022-08-19 07:00:00|6517.1|6516.1|6539.9|6538.9|6548.9|6547.9|6514.1|6513.1|8746
1660896000000|2022-08-19 08:00:00|6540.1|6539.1|6518.6|6517.6|6546.4|6545.4|6503.9|6502.9|13025
1660899600000|2022-08-19 09:00:00|6518.4|6517.4|6530.4|6529.4|6550.9|6549.9|6508.6|6507.6|6826
1660903200000|2022-08-19 10:00:00|6530.1|6529.1|6511.9|6510.9|6537.6|6536.6|6501.9|6500.9|4038
1660906800000|2022-08-19 11:00:00|6512.1|6511.1|6531.7|6530.7|6531.9|6530.9|6509.9|6508.9|3299
1660910400000|2022-08-19 12:00:00|6531.9|6530.9|6518.9|6517.9|6536.9|6535.9|6517.7|6516.7|3109
1660914000000|2022-08-19 13:00:00|6519.2|6518.2|6510.2|6509.2|6535.4|6534.4|6506.7|6505.7|7710
1660917600000|2022-08-19 14:00:00|6509.7|6508.7|6504|6503|6524|6523|6504|6503|7226
1660921200000|2022-08-19 15:00:00|6504.2|6503.2|6498.2|6496.2|6511|6509|6487.5|6486.5|10159
1660924800000|2022-08-19 16:00:00|6497.7|6495.7|6510.5|6508.5|6514|6512|6494|6492|1307
1660928400000|2022-08-19 17:00:00|6510.7|6508.7|6504.7|6502.7|6512.7|6510.7|6495.5|6493.5|660
1660932000000|2022-08-19 18:00:00|6504.2|6502.2|6494.7|6492.7|6506.7|6504.7|6492.5|6490.5|532
1660935600000|2022-08-19 19:00:00|6494.5|6492.5|6496|6494|6499.5|6497.5|6485.5|6483.5|883
1660939200000|2022-08-19 20:00:00|6496.2|6492.2|6491.8|6487.8|6498|6494|6491.4|6487.4|0
1661119200000|2022-08-21 22:00:00|6474.1|6470.1|6477.1|6473.1|6480.2|6476.2|6472.4|6468.4|0
1661122800000|2022-08-21 23:00:00|6477|6473|6466.9|6463.9|6479.1|6475.1|6464|6461|0
1661126400000|2022-08-22 00:00:00|6467.3|6464.3|6471.7|6468.7|6480.3|6477.3|6465.7|6462.7|0
1661130000000|2022-08-22 01:00:00|6473.4|6470.4|6480|6477|6484.5|6481.5|6470|6467|0
1661133600000|2022-08-22 02:00:00|6478.3|6475.3|6496.9|6493.9|6498.6|6495.6|6478.3|6475.3|0
1661137200000|2022-08-22 03:00:00|6495.2|6492.2|6486.5|6483.5|6495.2|6492.2|6484.8|6481.8|0
1661140800000|2022-08-22 04:00:00|6486.4|6483.4|6477.9|6474.9|6486.5|6483.5|6476.2|6473.2|0
1661144400000|2022-08-22 05:00:00|6479.6|6476.6|6471.8|6468.8|6484.7|6481.7|6471.8|6468.8|0
1661148000000|2022-08-22 06:00:00|6473.5|6470.5|6459.2|6457.2|6477|6475|6447.5|6445.5|1744
1661151600000|2022-08-22 07:00:00|6458.7|6457.7|6398.2|6397.2|6462|6461|6396.5|6395.5|11308
1661155200000|2022-08-22 08:00:00|6398.5|6397.5|6395|6394|6400.2|6399.2|6369.2|6368.2|7926
1661158800000|2022-08-22 09:00:00|6394.7|6393.7|6399.7|6398.7|6402|6401|6379.5|6378.5|3973
1661162400000|2022-08-22 10:00:00|6400|6399|6415.2|6414.2|6424|6423|6399|6398|4919
1661166000000|2022-08-22 11:00:00|6415|6414|6405.5|6404.5|6426|6425|6399.8|6398.8|3378
1661169600000|2022-08-22 12:00:00|6405|6404|6390.3|6389.3|6407|6406|6385.3|6384.3|2798
1661173200000|2022-08-22 13:00:00|6390.5|6389.5|6375.5|6374.5|6397.3|6396.3|6357.3|6356.3|5612
1661176800000|2022-08-22 14:00:00|6375|6374|6357.7|6356.7|6379.9|6378.9|6352.4|6351.4|5487
1661180400000|2022-08-22 15:00:00|6357.4|6356.4|6379.9|6377.9|6383.4|6381.4|6357.2|6356.2|9892
1661184000000|2022-08-22 16:00:00|6380.2|6378.2|6382.2|6380.2|6385.4|6383.4|6374.9|6372.9|1001
1661187600000|2022-08-22 17:00:00|6381.9|6379.9|6360.2|6358.2|6384.2|6382.2|6359.7|6357.7|636
1661191200000|2022-08-22 18:00:00|6359.9|6357.9|6360.2|6358.2|6363.4|6361.4|6356.2|6354.2|460
1661194800000|2022-08-22 19:00:00|6360.4|6358.4|6361.9|6359.9|6368.4|6366.4|6348.9|6346.9|1168
1661198400000|2022-08-22 20:00:00|6364.6|6360.6|6369.2|6365.2|6370.2|6366.2|6363.2|6359.2|0
1661202000000|2022-08-22 21:00:00|6369.1|6365.1|6369.7|6365.7|6369.9|6365.9|6368.2|6364.2|0
1661205600000|2022-08-22 22:00:00|6370.1|6366.1|6372.6|6368.6|6374.3|6370.3|6365.7|6361.7|0
1661209200000|2022-08-22 23:00:00|6372.8|6368.8|6377.7|6374.7|6378.4|6375.4|6371|6367.5|0
1661212800000|2022-08-23 00:00:00|6378.1|6375.1|6371.5|6368.5|6383.8|6380.8|6369.8|6366.8|0
1661216400000|2022-08-23 01:00:00|6369.8|6366.8|6369.8|6366.8|6380.3|6377.3|6369.8|6366.8|0
1661220000000|2022-08-23 02:00:00|6371.5|6368.5|6379.3|6376.3|6381.2|6378.2|6370.8|6367.8|0
1661223600000|2022-08-23 03:00:00|6380.1|6377.1|6373.7|6370.7|6381|6378|6373.7|6370.7|0
1661227200000|2022-08-23 04:00:00|6375.4|6372.4|6366.5|6363.5|6375.4|6372.4|6364.7|6361.7|0
1661230800000|2022-08-23 05:00:00|6365.6|6362.6|6358.7|6355.7|6368.2|6365.2|6354|6351|0
1661234400000|2022-08-23 06:00:00|6358.8|6355.8|6332.7|6330.7|6368.7|6366.7|6321.7|6319.7|1827
1661238000000|2022-08-23 07:00:00|6333.9|6331.9|6390.8|6389.8|6393.6|6392.6|6328.9|6327.9|12026
1661241600000|2022-08-23 08:00:00|6391.1|6390.1|6381.1|6380.1|6403.1|6402.1|6380.3|6379.3|4584
1661245200000|2022-08-23 09:00:00|6380.8|6379.8|6393.6|6392.6|6394.1|6393.1|6375.6|6374.6|3046
1661248800000|2022-08-23 10:00:00|6393.8|6392.8|6369.3|6368.3|6393.8|6392.8|6365.1|6364.1|2414
1661252400000|2022-08-23 11:00:00|6369.1|6368.1|6368.1|6367.1|6372.1|6371.1|6355.4|6354.4|2971
1661256000000|2022-08-23 12:00:00|6368.4|6367.4|6357.9|6356.9|6370.4|6369.4|6350.4|6349.4|2990
1661259600000|2022-08-23 13:00:00|6358.6|6357.6|6370.6|6369.6|6380.4|6379.4|6352.1|6351.1|5568
1661263200000|2022-08-23 14:00:00|6371.9|6370.9|6354.4|6353.4|6387.4|6386.4|6353.2|6352.2|5824
1661266800000|2022-08-23 15:00:00|6354.7|6353.7|6358.9|6356.9|6364.4|6363.4|6345.7|6344.7|10288
1661270400000|2022-08-23 16:00:00|6359.2|6357.2|6374.2|6372.2|6375.2|6373.2|6347.2|6345.2|1739
1661274000000|2022-08-23 17:00:00|6374.4|6372.4|6355.9|6353.9|6377.4|6375.4|6350.7|6348.7|1218
1661277600000|2022-08-23 18:00:00|6356.2|6354.2|6349.9|6347.9|6357.2|6355.2|6341.2|6339.2|1264
1661281200000|2022-08-23 19:00:00|6349.7|6347.7|6354.7|6352.7|6361.4|6359.4|6346.4|6344.4|1044
1661284800000|2022-08-23 20:00:00|6364.4|6362.4|6348.2|6344.2|6364.4|6362.4|6347.5|6343.5|0
1661288400000|2022-08-23 21:00:00|6348.4|6344.4|6351.5|6347.5|6351.7|6347.7|6347.6|6343.6|0
1661292000000|2022-08-23 22:00:00|6351.2|6347.2|6355.6|6351.6|6356.6|6352.6|6349.8|6345.8|0
1661295600000|2022-08-23 23:00:00|6355.9|6351.9|6352.3|6349.3|6358|6354.8|6350.5|6347.5|0
1661299200000|2022-08-24 00:00:00|6352.6|6349.6|6343.2|6340.2|6358.2|6355.2|6343.1|6340.1|0
1661302800000|2022-08-24 01:00:00|6344.9|6341.9|6336.6|6333.6|6348.4|6345.4|6329.6|6326.6|0
1661306400000|2022-08-24 02:00:00|6336.7|6333.7|6332.3|6329.3|6341.9|6338.9|6328.1|6325.1|0
1661310000000|2022-08-24 03:00:00|6334|6331|6330.5|6327.5|6335.8|6332.8|6328.6|6325.6|0
1661313600000|2022-08-24 04:00:00|6330.4|6327.4|6345.5|6342.5|6347.2|6344.2|6325.3|6322.3|0
1661317200000|2022-08-24 05:00:00|6345.4|6342.4|6345.8|6342.8|6346.8|6343.8|6336.4|6333.4|0
1661320800000|2022-08-24 06:00:00|6346.3|6342.3|6336.9|6334.9|6354.7|6352.7|6327.7|6325.7|1962
1661324400000|2022-08-24 07:00:00|6336.4|6335.4|6327.8|6326.8|6365.7|6364.7|6318.4|6317.4|8215
1661328000000|2022-08-24 08:00:00|6328.3|6327.3|6363.6|6362.6|6368.3|6367.3|6326.6|6325.6|4218
1661331600000|2022-08-24 09:00:00|6363.8|6362.8|6352.8|6351.8|6369.3|6368.3|6343.8|6342.8|2809
1661335200000|2022-08-24 10:00:00|6352.6|6351.6|6356.1|6355.1|6368.3|6367.3|6352.6|6351.6|2287
1661338800000|2022-08-24 11:00:00|6355.8|6354.8|6376|6375|6379.2|6378.2|6355.6|6354.6|1695
1661342400000|2022-08-24 12:00:00|6376.5|6375.5|6368|6367|6381|6380|6360.5|6359.5|2710
1661346000000|2022-08-24 13:00:00|6368.2|6367.2|6376|6375|6382.5|6381.5|6359.5|6358.5|3784
1661349600000|2022-08-24 14:00:00|6374.7|6373.7|6382.7|6381.7|6391|6390|6363.5|6362.5|4321
1661353200000|2022-08-24 15:00:00|6383.2|6382.2|6395.7|6393.7|6399.7|6397.7|6380.2|6379.2|5654
1661356800000|2022-08-24 16:00:00|6396|6394|6375.5|6373.5|6396.7|6394.7|6370.5|6368.5|1018
1661360400000|2022-08-24 17:00:00|6376|6374|6377.2|6375.2|6379.2|6377.2|6367.5|6365.5|533
1661364000000|2022-08-24 18:00:00|6377.5|6375.5|6377.5|6375.5|6381.2|6379.2|6369.7|6367.7|565
1661367600000|2022-08-24 19:00:00|6377.7|6375.7|6377.7|6375.7|6389.5|6387.5|6375.7|6373.7|648
1661371200000|2022-08-24 20:00:00|6379|6375|6388.5|6384.5|6389.4|6385.4|6377.9|6373.9|0
1661374800000|2022-08-24 21:00:00|6388.3|6384.3|6387|6383|6388.3|6384.3|6386.4|6382.4|0
1661378400000|2022-08-24 22:00:00|6386.7|6382.7|6386.4|6382.4|6389.9|6385.9|6385|6381|0
1661382000000|2022-08-24 23:00:00|6386.5|6382.5|6382.1|6379.1|6388.4|6384.4|6380.7|6377.7|0
1661385600000|2022-08-25 00:00:00|6382.4|6379.4|6394.6|6391.6|6395|6392|6378.3|6375.3|0
1661389200000|2022-08-25 01:00:00|6392.9|6389.9|6399.4|6396.4|6401.4|6398.4|6392.8|6389.8|0
1661392800000|2022-08-25 02:00:00|6399.5|6396.5|6401|6398|6402.9|6399.9|6395.9|6392.9|0
1661396400000|2022-08-25 03:00:00|6399.3|6396.3|6400.5|6397.5|6402.6|6399.6|6397.1|6394.1|0
1661400000000|2022-08-25 04:00:00|6398.8|6395.8|6410.9|6407.9|6412|6409|6398.8|6395.8|0
1661403600000|2022-08-25 05:00:00|6411.7|6408.7|6403.5|6400.5|6417|6414|6403.5|6400.5|0
1661407200000|2022-08-25 06:00:00|6404|6400|6432.7|6430.7|6449|6447|6402.3|6398.3|2529
1661410800000|2022-08-25 07:00:00|6432.2|6431.2|6435.6|6434.6|6442.5|6441.5|6416.2|6415.2|7934
1661414400000|2022-08-25 08:00:00|6436.1|6435.1|6423.9|6422.9|6439.1|6438.1|6419.4|6418.4|3010
1661418000000|2022-08-25 09:00:00|6423.4|6422.4|6379.6|6378.6|6425.6|6424.6|6377.9|6376.9|4252
1661421600000|2022-08-25 10:00:00|6379.4|6378.4|6387.9|6386.9|6390.4|6389.4|6374.9|6373.9|2758
1661425200000|2022-08-25 11:00:00|6387.6|6386.6|6392.5|6391.5|6403.6|6402.6|6384.4|6383.4|2201
1661428800000|2022-08-25 12:00:00|6392.3|6391.3|6378|6377|6402.3|6401.3|6371|6370|3294
1661432400000|2022-08-25 13:00:00|6378.3|6377.3|6384|6383|6385.5|6384.5|6360.5|6359.5|4422
1661436000000|2022-08-25 14:00:00|6384.8|6383.8|6404.2|6403.2|6408.7|6407.7|6383.2|6382.2|5971
1661439600000|2022-08-25 15:00:00|6404.4|6403.4|6381.9|6379.9|6405.4|6404.4|6374.4|6373.4|6613
1661443200000|2022-08-25 16:00:00|6382.7|6380.7|6382.4|6380.4|6386.2|6384.2|6373.4|6371.4|929
1661446800000|2022-08-25 17:00:00|6382.7|6380.7|6394.9|6392.9|6398.4|6396.4|6379.2|6377.2|670
1661450400000|2022-08-25 18:00:00|6395.2|6393.2|6397.2|6395.2|6397.2|6395.2|6388.7|6386.7|633
1661454000000|2022-08-25 19:00:00|6396.9|6394.9|6419.9|6417.9|6419.9|6417.9|6395.7|6393.7|993
1661457600000|2022-08-25 20:00:00|6422.1|6418.1|6407.3|6403.3|6422.1|6418.1|6406.1|6402.1|0
1661461200000|2022-08-25 21:00:00|6406.9|6402.9|6410.3|6406.3|6410.8|6406.8|6406.9|6402.9|0
1661464800000|2022-08-25 22:00:00|6410.8|6406.8|6406.5|6402.5|6414|6410|6404.1|6400.1|0
1661468400000|2022-08-25 23:00:00|6406.8|6402.8|6407.9|6404.9|6413.2|6410.2|6406.8|6402.8|0
1661472000000|2022-08-26 00:00:00|6407.5|6404.5|6412.2|6409.2|6415.6|6412.6|6403.3|6400.3|0
1661475600000|2022-08-26 01:00:00|6410.5|6407.5|6413.9|6410.9|6417.3|6414.3|6406.9|6403.9|0
1661479200000|2022-08-26 02:00:00|6412.2|6409.2|6413.9|6410.9|6413.9|6410.9|6408.8|6405.8|0
1661482800000|2022-08-26 03:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6410.4|6407.4|0
1661486400000|2022-08-26 04:00:00|6412.1|6409.1|6407.2|6404.2|6412.2|6409.2|6405.5|6402.5|0
1661490000000|2022-08-26 05:00:00|6405.5|6402.5|6412.6|6409.6|6412.7|6409.7|6401.7|6398.7|0
1661493600000|2022-08-26 06:00:00|6411|6408|6418.7|6416.7|6421.4|6419.4|6403.4|6401.4|1493
1661497200000|2022-08-26 07:00:00|6418.2|6417.2|6400.7|6399.7|6431.7|6430.7|6398.2|6397.2|7941
1661500800000|2022-08-26 08:00:00|6400.9|6399.9|6383.7|6382.7|6401.2|6400.2|6375.7|6374.7|3530
1661504400000|2022-08-26 09:00:00|6383.9|6382.9|6369.9|6368.9|6386.4|6385.4|6362.2|6361.2|3556
1661508000000|2022-08-26 10:00:00|6369.7|6368.7|6357.2|6356.2|6375.7|6374.7|6351.7|6350.7|5109
1661511600000|2022-08-26 11:00:00|6356.9|6355.9|6369.4|6368.4|6373.2|6372.2|6351.2|6350.2|2748
1661515200000|2022-08-26 12:00:00|6369.7|6368.7|6382.2|6381.2|6383.2|6382.2|6364.9|6363.9|3592
1661518800000|2022-08-26 13:00:00|6382.4|6381.4|6346.7|6345.7|6403.7|6402.7|6329.2|6328.2|8103
1661522400000|2022-08-26 14:00:00|6346.9|6345.9|6286.6|6285.6|6365.3|6364.3|6262.1|6261.1|14993
1661526000000|2022-08-26 15:00:00|6285.8|6284.8|6263.1|6261.1|6287.6|6286.6|6252.6|6251.1|15236
1661529600000|2022-08-26 16:00:00|6263.3|6261.3|6271.6|6269.6|6273.1|6271.1|6247.8|6245.8|2389
1661533200000|2022-08-26 17:00:00|6271.3|6269.3|6256.8|6254.8|6276.6|6274.6|6254.1|6252.1|1152
1661536800000|2022-08-26 18:00:00|6256.3|6254.3|6239.8|6237.8|6259.1|6257.1|6239.6|6237.6|1226
1661540400000|2022-08-26 19:00:00|6239.6|6237.6|6227.1|6225.1|6245.1|6243.1|6222.1|6220.1|2277
1661544000000|2022-08-26 20:00:00|6228.8|6223.1|6206.8|6202.8|6229.6|6225.6|6205.8|6201.8|0
1661724000000|2022-08-28 22:00:00|6179|6175|6179.1|6175.1|6184.9|6180.9|6165.8|6161.8|0
1661727600000|2022-08-28 23:00:00|6179.3|6175.3|6160.5|6157.5|6181|6177|6156.4|6153.4|0
1661731200000|2022-08-29 00:00:00|6160.4|6157.4|6168.8|6165.8|6190.1|6187.1|6159.2|6156.2|0
1661734800000|2022-08-29 01:00:00|6170.5|6167.5|6170.2|6167.2|6175.8|6172.8|6159.6|6156.6|0
1661738400000|2022-08-29 02:00:00|6171|6168|6187.9|6184.9|6191.9|6188.9|6168.4|6165.4|0
1661742000000|2022-08-29 03:00:00|6188|6185|6201.2|6198.2|6203|6200|6184.4|6181.4|0
1661745600000|2022-08-29 04:00:00|6202.6|6199.6|6194|6191|6204.3|6201.3|6192.1|6189.1|0
1661749200000|2022-08-29 05:00:00|6195.7|6192.7|6187.6|6184.6|6200.8|6197.8|6187.6|6184.6|0
1661752800000|2022-08-29 06:00:00|6187.7|6184.7|6201.6|6199.6|6203.1|6201.1|6175.6|6173.6|2295
1661756400000|2022-08-29 07:00:00|6201.1|6200.1|6199|6198|6223.1|6222.1|6168.8|6167.8|10992
1661760000000|2022-08-29 08:00:00|6198.7|6197.7|6168.5|6167.5|6203|6202|6167.7|6166.7|5038
1661763600000|2022-08-29 09:00:00|6168.2|6167.2|6169|6168|6184|6183|6152.7|6151.7|4934
1661767200000|2022-08-29 10:00:00|6169.2|6168.2|6164.7|6163.7|6177|6176|6153.7|6152.7|2885
1661770800000|2022-08-29 11:00:00|6164.5|6163.5|6173.2|6172.2|6173.7|6172.7|6153|6152|3796
1661774400000|2022-08-29 12:00:00|6172.4|6171.4|6195.2|6194.2|6207.9|6206.9|6170.2|6169.2|5663
1661778000000|2022-08-29 13:00:00|6195.4|6194.4|6210.7|6209.7|6226.4|6225.4|6193.2|6192.2|6408
1661781600000|2022-08-29 14:00:00|6209.9|6208.9|6211|6210|6233.7|6232.7|6206.4|6205.4|6336
1661785200000|2022-08-29 15:00:00|6210|6209|6230.7|6228.7|6232|6230|6209.2|6208.2|8162
1661788800000|2022-08-29 16:00:00|6231|6229|6248.2|6246.2|6250|6248|6228.2|6226.2|1501
1661792400000|2022-08-29 17:00:00|6248.5|6246.5|6249.2|6247.2|6255.2|6253.2|6234.5|6232.5|830
1661796000000|2022-08-29 18:00:00|6250|6248|6244.7|6242.7|6250|6248|6234.5|6232.5|585
1661799600000|2022-08-29 19:00:00|6245|6243|6235.2|6233.2|6253.2|6251.2|6232.7|6230.7|1054
1661803200000|2022-08-29 20:00:00|6236.7|6232.7|6243.6|6239.6|6243.8|6239.8|6234.7|6230.7|0
1661806800000|2022-08-29 21:00:00|6243.8|6239.8|6242.7|6238.7|6243.8|6239.8|6242|6238|0
1661810400000|2022-08-29 22:00:00|6243.4|6239.4|6242.3|6238.3|6246.5|6242.5|6241.2|6237.2|0
1661814000000|2022-08-29 23:00:00|6242.2|6238.2|6249.3|6246.3|6253.5|6250.5|6238.7|6234.7|0
1661817600000|2022-08-30 00:00:00|6249.6|6246.6|6237.1|6234.1|6251|6248|6223.2|6220.2|0
1661821200000|2022-08-30 01:00:00|6236.3|6233.3|6236.6|6233.6|6251.2|6248.2|6234.9|6231.9|0
1661824800000|2022-08-30 02:00:00|6234.9|6231.9|6243.5|6240.5|6243.6|6240.6|6231.3|6228.3|0
1661828400000|2022-08-30 03:00:00|6241.8|6238.8|6253.9|6250.9|6253.9|6250.9|6238.2|6235.2|0
1661832000000|2022-08-30 04:00:00|6255.6|6252.6|6262.1|6259.1|6266.1|6263.1|6253.8|6250.8|0
1661835600000|2022-08-30 05:00:00|6263.8|6260.8|6257|6254|6263.8|6260.8|6248.7|6245.7|0
1661839200000|2022-08-30 06:00:00|6255.3|6252.3|6244.5|6242.5|6255.8|6252.5|6237.5|6235.5|1329
1661842800000|2022-08-30 07:00:00|6244|6243|6275.6|6274.6|6294.1|6293.1|6238.7|6237.7|11045
1661846400000|2022-08-30 08:00:00|6275.8|6274.8|6287.1|6286.1|6302.6|6301.6|6275.8|6274.8|5046
1661850000000|2022-08-30 09:00:00|6287.3|6286.3|6298.6|6297.6|6299.8|6298.8|6278.1|6277.1|3332
1661853600000|2022-08-30 10:00:00|6298.3|6297.3|6288.3|6287.3|6305.6|6304.6|6288.1|6287.1|3042
1661857200000|2022-08-30 11:00:00|6288.6|6287.6|6290.6|6289.6|6296.1|6295.1|6280.6|6279.6|2427
1661860800000|2022-08-30 12:00:00|6290.3|6289.3|6256.6|6255.6|6299.1|6298.1|6255.6|6254.6|4661
1661864400000|2022-08-30 13:00:00|6256.1|6255.1|6240.3|6239.3|6263.6|6262.6|6235.6|6234.6|5951
1661868000000|2022-08-30 14:00:00|6240.1|6239.1|6217|6216|6242.8|6241.8|6182.5|6181.5|9679
1661871600000|2022-08-30 15:00:00|6216.5|6215.5|6199.2|6197.2|6221.7|6220.7|6190.2|6188.2|11099
1661875200000|2022-08-30 16:00:00|6199|6197|6188.2|6186.2|6209.7|6207.7|6180.7|6178.7|1591
1661878800000|2022-08-30 17:00:00|6188.5|6186.5|6187|6185|6193.5|6191.5|6173|6171|1025
1661882400000|2022-08-30 18:00:00|6186.2|6184.2|6183.7|6181.7|6194.7|6192.7|6174|6172|863
1661886000000|2022-08-30 19:00:00|6183.5|6181.5|6189.7|6187.7|6204.2|6202.2|6180.2|6178.2|1339
1661889600000|2022-08-30 20:00:00|6188.9|6184.9|6189.6|6185.6|6197.9|6193.9|6186.8|6182.8|0
1661893200000|2022-08-30 21:00:00|6189.9|6185.9|6189.5|6185.5|6189.9|6185.9|6188.2|6184.2|0
1661896800000|2022-08-30 22:00:00|6189.6|6185.6|6193.3|6189.3|6194.7|6190.7|6185.9|6181.9|0
1661900400000|2022-08-30 23:00:00|6192.9|6188.9|6191|6188|6194.3|6190.3|6184.1|6181.1|0
1661904000000|2022-08-31 00:00:00|6190.6|6187.6|6210.3|6207.3|6212.1|6209.1|6188.5|6185.5|0
1661907600000|2022-08-31 01:00:00|6210.1|6207.1|6211.2|6208.2|6218.9|6215.9|6206.6|6203.6|0
1661911200000|2022-08-31 02:00:00|6212.1|6209.1|6226|6223|6226.1|6223.1|6211.2|6208.2|0
1661914800000|2022-08-31 03:00:00|6224.3|6221.3|6232.3|6229.3|6237.9|6234.9|6224.3|6221.3|0
1661918400000|2022-08-31 04:00:00|6233.2|6230.2|6233.2|6230.2|6242.3|6239.3|6226.5|6223.5|0
1661922000000|2022-08-31 05:00:00|6233.1|6230.1|6229.4|6226.4|6241.4|6238.4|6223.1|6220.1|0
1661925600000|2022-08-31 06:00:00|6227.8|6224.8|6230.7|6228.7|6251.2|6249.2|6224|6222|1654
1661929200000|2022-08-31 07:00:00|6230.2|6229.2|6184.5|6183.5|6232.7|6231.7|6180.2|6179.2|9152
1661932800000|2022-08-31 08:00:00|6184.2|6183.2|6176.7|6175.7|6195.2|6194.2|6162.7|6161.7|5682
1661936400000|2022-08-31 09:00:00|6176.5|6175.5|6139.5|6138.5|6176.5|6175.5|6133.7|6132.7|7210
1661940000000|2022-08-31 10:00:00|6139.7|6138.7|6164.7|6163.7|6178.2|6177.2|6133.5|6132.5|4284
1661943600000|2022-08-31 11:00:00|6165|6164|6169.9|6168.9|6187.2|6186.2|6162.1|6161.1|2827
1661947200000|2022-08-31 12:00:00|6168.6|6167.6|6189.9|6188.9|6194.4|6193.4|6164.6|6163.6|4082
1661950800000|2022-08-31 13:00:00|6190.1|6189.1|6185.6|6184.6|6204.9|6203.9|6180.4|6179.4|4794
1661954400000|2022-08-31 14:00:00|6184.1|6183.1|6147.8|6146.8|6185.1|6184.1|6147|6146|7319
1661958000000|2022-08-31 15:00:00|6147|6146|6137|6135|6150|6149|6122.3|6120.3|15921
1661961600000|2022-08-31 16:00:00|6137.3|6135.3|6122.8|6120.8|6139.3|6137.3|6115.5|6113.5|1933
1661965200000|2022-08-31 17:00:00|6123|6121|6114.3|6112.3|6134.5|6132.5|6109.8|6107.8|1241
1661968800000|2022-08-31 18:00:00|6114|6112|6105.5|6103.5|6120.5|6118.5|6098.3|6096.3|1117
1661972400000|2022-08-31 19:00:00|6106|6104|6101.8|6099.8|6125|6123|6101.8|6099.8|1988
1661976000000|2022-08-31 20:00:00|6103.2|6099.2|6109.2|6105.2|6111.2|6107.2|6099.2|6095.2|0
1661979600000|2022-08-31 21:00:00|6109|6105|6105.9|6101.9|6110.4|6106.4|6104.6|6100.6|0
1661983200000|2022-08-31 22:00:00|6105.8|6101.8|6090.3|6086.3|6110.5|6106.5|6083.5|6079.5|0
1661986800000|2022-08-31 23:00:00|6090.4|6086.4|6074.6|6071.6|6090.5|6086.5|6065.4|6062.4|0
1661990400000|2022-09-01 00:00:00|6074.9|6071.9|6080.4|6077.4|6090.3|6087.3|6066.1|6063.1|0
1661994000000|2022-09-01 01:00:00|6081.2|6078.2|6078.5|6075.5|6084.5|6081.5|6073.3|6070.3|0
1661997600000|2022-09-01 02:00:00|6078.6|6075.6|6078.9|6075.9|6082|6079|6075.1|6072.1|0
1662001200000|2022-09-01 03:00:00|6079|6076|6072.1|6069.1|6079|6076|6068.6|6065.6|0
1662004800000|2022-09-01 04:00:00|6072.2|6069.2|6082.4|6079.4|6082.4|6079.4|6072.2|6069.2|0
1662008400000|2022-09-01 05:00:00|6080.7|6077.7|6083.1|6080.1|6087.9|6084.9|6076|6073|0
1662012000000|2022-09-01 06:00:00|6081.4|6078.4|6072.8|6070.8|6081.9|6078.4|6055|6053|2237
1662015600000|2022-09-01 07:00:00|6072.3|6071.3|6042.6|6041.6|6075.5|6074.5|6027.9|6026.9|11988
1662019200000|2022-09-01 08:00:00|6043.1|6042.1|6025.4|6024.4|6061.9|6060.9|6017.6|6016.6|6327
1662022800000|2022-09-01 09:00:00|6025.6|6024.6|6034.4|6033.4|6044.4|6043.4|6014.9|6013.9|7519
1662026400000|2022-09-01 10:00:00|6034.6|6033.6|6033.4|6032.4|6045.4|6044.4|6029.6|6028.6|5425
1662030000000|2022-09-01 11:00:00|6034.4|6033.4|6057.7|6056.7|6064|6063|6033.9|6032.9|5496
1662033600000|2022-09-01 12:00:00|6058.2|6057.2|6043.2|6042.2|6065|6064|6038.2|6037.2|4134
1662037200000|2022-09-01 13:00:00|6042.7|6041.7|6039.7|6038.7|6044|6043|6019.2|6018.2|7201
1662040800000|2022-09-01 14:00:00|6036.5|6035.5|6017.6|6016.6|6044.4|6043.4|6008.1|6007.1|9918
1662044400000|2022-09-01 15:00:00|6016.9|6015.9|6034.4|6032.4|6046.9|6044.9|6014.4|6013.4|14484
1662048000000|2022-09-01 16:00:00|6033.6|6031.6|6035.1|6033.1|6047.4|6045.4|6030.1|6028.1|1819
1662051600000|2022-09-01 17:00:00|6034.9|6032.9|6050.6|6048.6|6063.9|6061.9|6033.4|6031.4|1643
1662055200000|2022-09-01 18:00:00|6051.1|6049.1|6074.1|6072.1|6079.1|6077.1|6048.1|6046.1|1473
1662058800000|2022-09-01 19:00:00|6073.9|6071.9|6088.4|6086.4|6089.9|6087.9|6066.1|6064.1|1331
1662062400000|2022-09-01 20:00:00|6091.4|6087.4|6087.9|6083.9|6091.4|6087.4|6076.9|6072.9|0
1662066000000|2022-09-01 21:00:00|6087.4|6083.4|6085.6|6081.6|6088.5|6084.5|6084.9|6080.9|0
1662069600000|2022-09-01 22:00:00|6085.5|6081.5|6084.4|6080.4|6093.6|6089.6|6080.2|6076.2|0
1662073200000|2022-09-01 23:00:00|6084.5|6080.5|6098.2|6095.2|6098.6|6095.6|6080.5|6077.4|0
1662076800000|2022-09-02 00:00:00|6097.9|6094.9|6087.4|6084.4|6098.9|6095.9|6083.7|6080.7|0
1662080400000|2022-09-02 01:00:00|6085.7|6082.7|6084.3|6081.3|6094.2|6091.2|6080.7|6077.7|0
1662084000000|2022-09-02 02:00:00|6084.2|6081.2|6078.9|6075.9|6084.2|6081.2|6075.2|6072.2|0
1662087600000|2022-09-02 03:00:00|6079.8|6076.8|6087.3|6084.3|6089.3|6086.3|6079.8|6076.8|0
1662091200000|2022-09-02 04:00:00|6089|6086|6098.8|6095.8|6098.8|6095.8|6086.7|6083.7|0
1662094800000|2022-09-02 05:00:00|6100.5|6097.5|6066.6|6063.6|6100.9|6097.9|6061.2|6058.2|0
1662098400000|2022-09-02 06:00:00|6065|6062|6074.6|6072.6|6074.6|6072.6|6045.6|6043.6|3298
1662102000000|2022-09-02 07:00:00|6074.1|6073.1|6059.3|6058.3|6082.6|6081.6|6055.4|6054.4|10524
1662105600000|2022-09-02 08:00:00|6060|6059|6083|6082|6092|6091|6059.5|6058.5|4308
1662109200000|2022-09-02 09:00:00|6082.8|6081.8|6069.8|6068.8|6083.8|6082.8|6057.3|6056.3|3211
1662112800000|2022-09-02 10:00:00|6070.5|6069.5|6073.3|6072.3|6079.8|6078.8|6057.3|6056.3|2558
1662116400000|2022-09-02 11:00:00|6072|6071|6069.8|6068.8|6074.1|6073.1|6051.3|6050.3|3256
1662120000000|2022-09-02 12:00:00|6069.6|6068.6|6112.8|6111.8|6118.8|6117.8|6061.6|6060.6|7398
1662123600000|2022-09-02 13:00:00|6113.1|6112.1|6128.6|6127.6|6133.1|6132.1|6101.1|6100.1|11177
1662127200000|2022-09-02 14:00:00|6129.1|6128.1|6167.2|6166.2|6170.4|6169.4|6121.3|6120.3|9633
1662130800000|2022-09-02 15:00:00|6167.4|6166.4|6166.4|6164.4|6179.2|6178.2|6155.2|6153.2|10669
1662134400000|2022-09-02 16:00:00|6166.9|6164.9|6080.4|6078.4|6167.9|6165.9|6072.9|6070.9|6230
1662138000000|2022-09-02 17:00:00|6079.9|6077.9|6016.9|6014.9|6079.9|6077.9|6009.9|6007.9|6149
1662141600000|2022-09-02 18:00:00|6016.7|6014.7|6020.4|6018.4|6044.9|6042.9|6016.4|6014.4|1832
1662145200000|2022-09-02 19:00:00|6020.2|6018.2|6023.9|6021.9|6032.4|6030.4|6005.2|6003.2|3164
1662148800000|2022-09-02 20:00:00|6029.8|6025.8|6035.9|6031.9|6036.9|6032.9|6025.7|6021.7|0
1662328800000|2022-09-04 22:00:00|6018.1|6014.1|6012.4|6008.4|6024.5|6020.5|6005.6|6001.6|0
1662332400000|2022-09-04 23:00:00|6012|6008|6031|6028|6034.2|6031.2|6011.9|6007.9|0
1662336000000|2022-09-05 00:00:00|6030.9|6027.9|5990.6|5987.6|6045|6042|5979.8|5976.8|0
1662339600000|2022-09-05 01:00:00|5989.8|5986.8|6008.8|6005.8|6014|6011|5989.7|5986.7|0
1662343200000|2022-09-05 02:00:00|6010.4|6007.4|6011.3|6008.3|6014.7|6011.7|6000.1|5997.1|0
1662346800000|2022-09-05 03:00:00|6011.2|6008.2|6014.1|6011.1|6017.7|6014.7|5999|5996|0
1662350400000|2022-09-05 04:00:00|6015.8|6012.8|6011.9|6008.9|6016.1|6013.1|6002.3|5999.3|0
1662354000000|2022-09-05 05:00:00|6010.2|6007.2|5996.7|5993.7|6011.9|6008.9|5992.9|5989.9|0
1662357600000|2022-09-05 06:00:00|5997.9|5994.9|6045.9|6043.9|6048.9|6046.9|5982.4|5980.4|3507
1662361200000|2022-09-05 07:00:00|6045.4|6044.4|6034|6033|6063.9|6062.9|6018.5|6017.5|9203
1662364800000|2022-09-05 08:00:00|6032|6031|6055|6054|6055.5|6054.5|6017.8|6016.8|3876
1662368400000|2022-09-05 09:00:00|6054.8|6053.8|6070.5|6069.5|6075|6074|6040.3|6039.3|4070
1662372000000|2022-09-05 10:00:00|6070.8|6069.8|6054.3|6053.3|6079.5|6078.5|6054.3|6053.3|5473
1662375600000|2022-09-05 11:00:00|6053|6052|6054.4|6053.4|6062.7|6061.7|6046.2|6045.2|2524
1662379200000|2022-09-05 12:00:00|6054.7|6053.7|6079.9|6078.9|6080.2|6079.2|6050.9|6049.9|2858
1662382800000|2022-09-05 13:00:00|6079.7|6078.7|6090.2|6089.2|6099.7|6098.7|6079.2|6078.2|3362
1662386400000|2022-09-05 14:00:00|6089.9|6088.9|6099.4|6098.4|6106.9|6105.9|6085.9|6084.9|2896
1662390000000|2022-09-05 15:00:00|6099.2|6098.2|6086.4|6084.4|6102.4|6101.4|6083.4|6081.4|4793
1662393600000|2022-09-05 16:00:00|6086.7|6084.7|6088.4|6086.4|6096.2|6094.2|6085.7|6083.7|547
1662397200000|2022-09-05 17:00:00|6088.7|6086.7|6084.7|6082.7|6090.2|6088.2|6083.9|6081.9|92
1662400800000|2022-09-05 18:00:00|6083.9|6081.9|6086.2|6084.2|6086.7|6084.7|6083.9|6081.9|37
1662404400000|2022-09-05 19:00:00|6086.4|6084.4|6079.2|6077.2|6087.2|6085.2|6078.9|6076.9|291
1662408000000|2022-09-05 20:00:00|6080.4|6076.4|6079.5|6075.5|6080.4|6076.4|6079.5|6075.5|0
1662411600000|2022-09-05 21:00:00|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|0
1662415200000|2022-09-05 22:00:00|6079.6|6075.6|6092.8|6088.8|6098.8|6094.8|6077.4|6073.4|0
1662418800000|2022-09-05 23:00:00|6093.2|6089.2|6086.5|6083.5|6093.9|6089.9|6083.8|6080.8|0
1662422400000|2022-09-06 00:00:00|6086.1|6083.1|6112|6109|6116.1|6113.1|6078.8|6075.8|0
1662426000000|2022-09-06 01:00:00|6113.7|6110.7|6096.6|6093.6|6117.5|6114.5|6094.9|6091.9|0
1662429600000|2022-09-06 02:00:00|6096.5|6093.5|6100.1|6097.1|6102.7|6099.7|6089.7|6086.7|0
1662433200000|2022-09-06 03:00:00|6099.3|6096.3|6084.8|6081.8|6100.1|6097.1|6081.2|6078.2|0
1662436800000|2022-09-06 04:00:00|6084.7|6081.7|6084.8|6081.8|6092.1|6089.1|6084.7|6081.7|0
1662440400000|2022-09-06 05:00:00|6084.9|6081.9|6083.8|6080.8|6090.4|6087.4|6079.8|6076.8|0
1662444000000|2022-09-06 06:00:00|6085.5|6082.5|6089.4|6087.4|6094.4|6092.4|6074.9|6072.9|1333
1662447600000|2022-09-06 07:00:00|6088.9|6087.9|6109|6108|6137.4|6136.4|6080.7|6079.7|7913
1662451200000|2022-09-06 08:00:00|6109.3|6108.3|6108.5|6107.5|6109.8|6108.8|6082.3|6081.3|4098
1662454800000|2022-09-06 09:00:00|6108.8|6107.8|6117.8|6116.8|6119.8|6118.8|6083.8|6082.8|3218
1662458400000|2022-09-06 10:00:00|6118|6117|6119.5|6118.5|6140.3|6139.3|6116.8|6115.8|3041
1662462000000|2022-09-06 11:00:00|6119.3|6118.3|6116.2|6115.2|6124.5|6123.5|6098.7|6097.7|2003
1662465600000|2022-09-06 12:00:00|6115.9|6114.9|6123.2|6122.2|6126.9|6125.9|6105.9|6104.9|3106
1662469200000|2022-09-06 13:00:00|6123.9|6122.9|6093.7|6092.7|6129.7|6128.7|6079.9|6078.9|6016
1662472800000|2022-09-06 14:00:00|6090.4|6089.4|6121.3|6120.3|6127.1|6126.1|6060.1|6059.1|8171
1662476400000|2022-09-06 15:00:00|6121.6|6120.6|6106.3|6104.3|6126.1|6125.1|6095.6|6093.6|9275
1662480000000|2022-09-06 16:00:00|6105.8|6103.8|6092.3|6090.3|6111.3|6109.3|6072.3|6070.3|2411
1662483600000|2022-09-06 17:00:00|6092.1|6090.1|6078.6|6076.6|6092.8|6090.8|6064.1|6062.1|1207
1662487200000|2022-09-06 18:00:00|6078.3|6076.3|6072.6|6070.6|6093.3|6091.3|6070.8|6068.8|1065
1662490800000|2022-09-06 19:00:00|6072.3|6070.3|6072.8|6070.8|6087.3|6085.3|6063.1|6061.1|1707
1662494400000|2022-09-06 20:00:00|6075.8|6071.8|6073.5|6069.5|6076.1|6072.1|6066.5|6062.5|0
1662498000000|2022-09-06 21:00:00|6073.8|6069.8|6071.8|6067.8|6074.4|6070.4|6071.1|6067.1|0
1662501600000|2022-09-06 22:00:00|6072|6068|6075.2|6071.2|6078.2|6074.2|6069.7|6065.7|0
1662505200000|2022-09-06 23:00:00|6075.1|6071.1|6068.7|6065.7|6076.5|6072.5|6066.9|6062.9|0
1662508800000|2022-09-07 00:00:00|6068.2|6065.2|6032.3|6029.3|6071.6|6068.6|6025.3|6022.3|0
1662512400000|2022-09-07 01:00:00|6030.6|6027.6|6037.1|6034.1|6040.5|6037.5|6023.6|6020.6|0
1662516000000|2022-09-07 02:00:00|6035.4|6032.4|6033.7|6030.7|6045.8|6042.8|6031.9|6028.9|0
1662519600000|2022-09-07 03:00:00|6035.4|6032.4|6032.6|6029.6|6035.4|6032.4|6025.1|6022.1|0
1662523200000|2022-09-07 04:00:00|6032.7|6029.7|6042.1|6039.1|6045.6|6042.6|6025.6|6022.6|0
1662526800000|2022-09-07 05:00:00|6042.9|6039.9|6043.8|6040.8|6051.2|6048.2|6040.3|6037.3|0
1662530400000|2022-09-07 06:00:00|6045.5|6042.5|6052.1|6050.1|6061.3|6059.3|6033.1|6031.1|1664
1662534000000|2022-09-07 07:00:00|6051.6|6050.6|6079.8|6078.8|6081.8|6080.8|6044.8|6043.8|7749
1662537600000|2022-09-07 08:00:00|6079.6|6078.6|6092.1|6091.1|6099.3|6098.3|6073.3|6072.3|3863
1662541200000|2022-09-07 09:00:00|6091.8|6090.8|6084.8|6083.8|6092.6|6091.6|6071.1|6070.1|3343
1662544800000|2022-09-07 10:00:00|6084.6|6083.6|6081.6|6080.6|6088.1|6087.1|6069.3|6068.3|3311
1662548400000|2022-09-07 11:00:00|6082.1|6081.1|6079.8|6078.8|6090.8|6089.8|6067.8|6066.8|3265
1662552000000|2022-09-07 12:00:00|6080|6079|6059.3|6058.3|6081.8|6080.8|6046.5|6045.5|4299
1662555600000|2022-09-07 13:00:00|6059|6058|6082.5|6081.5|6093|6092|6050.3|6049.3|5266
1662559200000|2022-09-07 14:00:00|6082|6081|6095.5|6094.5|6108.2|6107.2|6073.5|6072.5|5276
1662562800000|2022-09-07 15:00:00|6095.7|6094.7|6105.2|6103.2|6122.2|6121.2|6091.7|6090.7|7613
1662566400000|2022-09-07 16:00:00|6105.5|6103.5|6104.2|6102.2|6111.2|6109.2|6082|6080|1807
1662570000000|2022-09-07 17:00:00|6104.5|6102.5|6122|6120|6124.5|6122.5|6102|6100|928
1662573600000|2022-09-07 18:00:00|6122.2|6120.2|6134.5|6132.5|6136.5|6134.5|6116.5|6114.5|1398
1662577200000|2022-09-07 19:00:00|6134.7|6132.7|6134.5|6132.5|6138.5|6136.5|6128|6126|1433
1662580800000|2022-09-07 20:00:00|6135.2|6131.2|6134.8|6130.8|6138.4|6134.4|6126.9|6122.9|0
1662584400000|2022-09-07 21:00:00|6135|6131|6136.5|6132.5|6136.9|6132.9|6133.7|6129.7|0
1662588000000|2022-09-07 22:00:00|6136|6132|6137.5|6133.5|6142.8|6138.8|6134.2|6130.2|0
1662591600000|2022-09-07 23:00:00|6137.3|6133.3|6130.9|6127.9|6139.8|6136.8|6130|6127|0
1662595200000|2022-09-08 00:00:00|6130.5|6127.5|6130|6127|6141.9|6138.9|6128.6|6125.6|0
1662598800000|2022-09-08 01:00:00|6131.7|6128.7|6136.8|6133.8|6142.1|6139.1|6130|6127|0
1662602400000|2022-09-08 02:00:00|6136|6133|6128.1|6125.1|6138.6|6135.6|6128.1|6125.1|0
1662606000000|2022-09-08 03:00:00|6128.2|6125.2|6128.5|6125.5|6133.5|6130.5|6126.5|6123.5|0
1662609600000|2022-09-08 04:00:00|6127.6|6124.6|6150.2|6147.2|6150.3|6147.3|6127.6|6124.6|0
1662613200000|2022-09-08 05:00:00|6150.3|6147.3|6145.2|6142.2|6159.9|6156.9|6143.5|6140.5|0
1662616800000|2022-09-08 06:00:00|6145.1|6142.1|6139|6137|6165.2|6163.2|6138.7|6136.7|2249
1662620400000|2022-09-08 07:00:00|6138.5|6137.5|6116.9|6115.9|6145.5|6144.5|6106.2|6105.2|7248
1662624000000|2022-09-08 08:00:00|6116.4|6115.4|6124.4|6123.4|6125.7|6124.7|6106.2|6105.2|3621
1662627600000|2022-09-08 09:00:00|6124.7|6123.7|6130.2|6129.2|6131.2|6130.2|6112.7|6111.7|2508
1662631200000|2022-09-08 10:00:00|6130.4|6129.4|6128.4|6127.4|6134.7|6133.7|6122.9|6121.9|2467
1662634800000|2022-09-08 11:00:00|6128.2|6127.2|6103.1|6102.1|6134.7|6133.7|6092.9|6091.9|3915
1662638400000|2022-09-08 12:00:00|6102.9|6101.9|6057.6|6056.6|6140.9|6139.9|6053.6|6052.6|10323
1662642000000|2022-09-08 13:00:00|6058.6|6057.6|6083.6|6082.6|6088.6|6087.6|6034.4|6033.4|11641
1662645600000|2022-09-08 14:00:00|6082.1|6081.1|6129.3|6128.3|6131.3|6130.3|6067.6|6066.6|6679
1662649200000|2022-09-08 15:00:00|6129|6128|6110.8|6108.8|6140.8|6139.8|6110.3|6108.3|9061
1662652800000|2022-09-08 16:00:00|6111|6109|6087|6085|6114.3|6112.3|6043.5|6041.5|4512
1662656400000|2022-09-08 17:00:00|6086.8|6084.8|6092.3|6090.3|6100.3|6098.3|6074|6072|1159
1662660000000|2022-09-08 18:00:00|6092.5|6090.5|6085.5|6083.5|6105.3|6103.3|6083.3|6081.3|821
1662663600000|2022-09-08 19:00:00|6086|6084|6103.8|6101.8|6107.3|6105.3|6077.8|6075.8|1092
1662667200000|2022-09-08 20:00:00|6103.5|6099.5|6110.6|6106.6|6113.8|6109.8|6103.5|6099.5|0
1662670800000|2022-09-08 21:00:00|6110.5|6106.5|6110.5|6106.5|6111.6|6107.6|6109.8|6105.8|0
1662674400000|2022-09-08 22:00:00|6110.9|6106.9|6107.9|6103.9|6112.1|6108.1|6103.8|6099.8|0
1662678000000|2022-09-08 23:00:00|6108.2|6104.2|6109.3|6106.3|6112.8|6109.8|6108.2|6104.2|0
1662681600000|2022-09-09 00:00:00|6109.8|6106.8|6122.9|6119.9|6128.1|6125.1|6108.2|6105.2|0
1662685200000|2022-09-09 01:00:00|6122|6119|6112.7|6109.7|6124.6|6121.6|6111|6108|0
1662688800000|2022-09-09 02:00:00|6114.4|6111.4|6125.9|6122.9|6131.8|6128.8|6113.6|6110.6|0
1662692400000|2022-09-09 03:00:00|6124.2|6121.2|6126.2|6123.2|6129.6|6126.6|6122.5|6119.5|0
1662696000000|2022-09-09 04:00:00|6127.9|6124.9|6136.3|6133.3|6137.4|6134.4|6126.2|6123.2|0
1662699600000|2022-09-09 05:00:00|6135.5|6132.5|6129.5|6126.5|6138.9|6135.9|6124.6|6121.6|0
1662703200000|2022-09-09 06:00:00|6126.1|6123.1|6135.3|6133.3|6137.5|6135.5|6118.5|6116.5|1724
1662706800000|2022-09-09 07:00:00|6134.8|6133.8|6171.6|6170.6|6173.8|6172.8|6131|6130|9495
1662710400000|2022-09-09 08:00:00|6171.9|6170.9|6236.9|6235.9|6238.1|6237.1|6168.4|6167.4|15124
1662714000000|2022-09-09 09:00:00|6237.4|6236.4|6223.1|6222.1|6240.4|6239.4|6214.4|6213.4|4538
1662717600000|2022-09-09 10:00:00|6222.6|6221.6|6229.6|6228.6|6233.4|6232.4|6212.1|6211.1|8948
1662721200000|2022-09-09 11:00:00|6229.9|6228.9|6220.2|6219.2|6229.9|6228.9|6212.7|6211.7|5140
1662724800000|2022-09-09 12:00:00|6220.4|6219.4|6226.2|6225.2|6237.7|6236.7|6212.2|6211.2|3308
1662728400000|2022-09-09 13:00:00|6226.7|6225.7|6211.7|6210.7|6230.7|6229.7|6194.7|6193.7|10193
1662732000000|2022-09-09 14:00:00|6211.4|6210.4|6226.6|6225.6|6234.3|6233.3|6208.9|6207.9|5971
1662735600000|2022-09-09 15:00:00|6226.8|6225.8|6221.1|6219.1|6230.6|6229.6|6210.8|6209.8|9826
1662739200000|2022-09-09 16:00:00|6220.8|6218.8|6222.3|6220.3|6226.3|6224.3|6213.3|6211.3|1519
1662742800000|2022-09-09 17:00:00|6222.8|6220.8|6233.3|6231.3|6233.8|6231.8|6217.8|6215.8|760
1662746400000|2022-09-09 18:00:00|6233.1|6231.1|6234.3|6232.3|6236.6|6234.6|6227.1|6225.1|572
1662750000000|2022-09-09 19:00:00|6234.1|6232.1|6240.3|6238.3|6243.1|6241.1|6232.8|6230.8|773
1662753600000|2022-09-09 20:00:00|6242.7|6238.7|6239.5|6235.5|6242.7|6238.7|6233.7|6229.7|0
1662933600000|2022-09-11 22:00:00|6241.2|6237.2|6249.1|6245.1|6269|6265|6241|6237|0