1580774400000|2020-02-04 00:00:00|7320.7|7316.7|7326.1|7322.1|7331.5|7327.5|7319.9|7315.9|0
1580778000000|2020-02-04 01:00:00|7324.9|7320.9|7354|7351|7358|7355|7324.8|7320.8|1272
1580781600000|2020-02-04 02:00:00|7354.3|7351.3|7355.3|7352.3|7361|7358|7350.3|7347.3|982
1580785200000|2020-02-04 03:00:00|7355|7352|7371|7368|7373.8|7370.8|7350.8|7347.8|781
1580788800000|2020-02-04 04:00:00|7371.3|7368.3|7372.5|7369.5|7377.5|7374.5|7367.5|7364.5|170
1580792400000|2020-02-04 05:00:00|7372.8|7369.8|7375|7372|7379|7376|7369.5|7366.5|185
1580796000000|2020-02-04 06:00:00|7375.3|7372.3|7391|7388|7391.5|7388.5|7374.3|7371.3|518
1580799600000|2020-02-04 07:00:00|7390|7387|7402.5|7400.5|7402.8|7400.8|7383.3|7381.3|2155
1580803200000|2020-02-04 08:00:00|7402|7401|7435.3|7434.3|7442.3|7441.3|7398.3|7397.3|19633
1580806800000|2020-02-04 09:00:00|7435.1|7434.1|7424.8|7423.8|7440.1|7439.1|7420.6|7419.6|6907
1580810400000|2020-02-04 10:00:00|7425.1|7424.1|7417.1|7416.1|7427.6|7426.6|7409.1|7408.1|6101
1580814000000|2020-02-04 11:00:00|7417.6|7416.6|7422.6|7421.6|7431.6|7430.6|7413.3|7412.3|6046
1580817600000|2020-02-04 12:00:00|7422.8|7421.8|7432.5|7431.5|7437.2|7436.2|7415.1|7414.1|5405
1580821200000|2020-02-04 13:00:00|7433|7432|7436|7435|7436.5|7435.5|7426|7425|4081
1580824800000|2020-02-04 14:00:00|7436.2|7435.2|7431|7430|7438.2|7437.2|7427.5|7426.5|8549
1580828400000|2020-02-04 15:00:00|7431.5|7430.5|7432.2|7431.2|7437.7|7436.7|7420.4|7419.4|9022
1580832000000|2020-02-04 16:00:00|7431.9|7430.9|7434.2|7432.2|7442.7|7441.7|7431.9|7430.9|22404
1580835600000|2020-02-04 17:00:00|7434.4|7432.4|7435.7|7433.7|7439.4|7437.4|7432.2|7430.2|2740
1580839200000|2020-02-04 18:00:00|7436.2|7434.2|7431.2|7429.2|7436.7|7434.7|7425.2|7423.2|1493
1580842800000|2020-02-04 19:00:00|7431.4|7429.4|7431.2|7429.2|7434.4|7432.4|7426.7|7424.7|920
1580846400000|2020-02-04 20:00:00|7430.9|7428.9|7422.5|7418.5|7435.2|7433.2|7420.9|7418.5|2042
1580850000000|2020-02-04 21:00:00|7422.9|7418.9|7432.5|7428.5|7437.9|7433.9|7420.1|7416.1|0
1580853600000|2020-02-04 22:00:00|7432|7428|7432.3|7428.3|7434.3|7430.3|7431.2|7427.2|0
1580857200000|2020-02-04 23:00:00|7431.5|7427.5|7425|7421|7435.7|7431.7|7424.2|7420.2|0
1580860800000|2020-02-05 00:00:00|7424.7|7420.7|7407.9|7403.9|7431.3|7427.3|7406|7402|0
1580864400000|2020-02-05 01:00:00|7408.5|7404.5|7423.2|7420.2|7424.2|7421.2|7401.4|7398.4|1795
1580868000000|2020-02-05 02:00:00|7423.4|7420.4|7414.9|7411.9|7423.7|7420.7|7414.7|7411.7|177
1580871600000|2020-02-05 03:00:00|7415.2|7412.2|7417.4|7414.4|7420.9|7417.9|7410.7|7407.7|66
1580875200000|2020-02-05 04:00:00|7417.2|7414.2|7421.2|7418.2|7421.9|7418.9|7417.2|7414.2|66
1580878800000|2020-02-05 05:00:00|7421.4|7418.4|7405.9|7402.9|7422.4|7419.4|7403.9|7400.9|165
1580882400000|2020-02-05 06:00:00|7406.2|7403.2|7411.9|7408.9|7418.2|7415.2|7404.4|7401.4|398
1580886000000|2020-02-05 07:00:00|7411.7|7408.7|7405.7|7403.7|7421.9|7419.9|7403.7|7401.7|1762
1580889600000|2020-02-05 08:00:00|7405.2|7404.2|7475.7|7474.7|7480.9|7479.9|7397.4|7396.4|19319
1580893200000|2020-02-05 09:00:00|7475.4|7474.4|7496.4|7495.4|7502.7|7501.7|7469.9|7468.9|9535
1580896800000|2020-02-05 10:00:00|7496.2|7495.2|7497.2|7496.2|7499.9|7498.9|7490.2|7489.2|5204
1580900400000|2020-02-05 11:00:00|7497.7|7496.7|7477.9|7476.9|7514.2|7513.2|7475.2|7474.2|10555
1580904000000|2020-02-05 12:00:00|7477.7|7476.7|7485.5|7484.5|7491.7|7490.7|7477.7|7476.7|4917
1580907600000|2020-02-05 13:00:00|7486|7485|7490.5|7489.5|7503|7502|7481.2|7480.2|7225
1580911200000|2020-02-05 14:00:00|7490.2|7489.2|7494.2|7493.2|7505.5|7504.5|7485.7|7484.7|9555
1580914800000|2020-02-05 15:00:00|7495|7494|7492.6|7491.6|7500.5|7499.5|7472.1|7471.1|9499
1580918400000|2020-02-05 16:00:00|7492.3|7491.3|7484.8|7482.8|7493.1|7492.1|7469.8|7467.8|19972
1580922000000|2020-02-05 17:00:00|7484.6|7482.6|7486.3|7484.3|7490.1|7488.1|7482.3|7480.3|1980
1580925600000|2020-02-05 18:00:00|7486.1|7484.1|7487.6|7485.6|7489.1|7487.1|7482.6|7480.6|1347
1580929200000|2020-02-05 19:00:00|7487.8|7485.8|7494.1|7492.1|7494.6|7492.6|7482.6|7480.6|976
1580932800000|2020-02-05 20:00:00|7494.3|7492.3|7497|7493|7500.6|7498.6|7493.6|7491.6|2776
1580936400000|2020-02-05 21:00:00|7497.4|7493.4|7503|7499|7507.7|7503.7|7492.1|7488.1|0
1580940000000|2020-02-05 22:00:00|7502.7|7498.7|7501.6|7497.6|7503.1|7499.1|7499.8|7495.8|0
1580943600000|2020-02-05 23:00:00|7502.3|7498.3|7499.1|7495.1|7505.4|7501.4|7498|7494|0
1580947200000|2020-02-06 00:00:00|7498.7|7494.7|7494.1|7490.1|7501.5|7497.5|7490.7|7486.7|0
1580950800000|2020-02-06 01:00:00|7494|7490|7502.3|7499.3|7517.1|7514.1|7493.9|7489.9|675
1580954400000|2020-02-06 02:00:00|7502.6|7499.6|7517.3|7514.3|7519.3|7516.3|7502.6|7499.6|289
1580958000000|2020-02-06 03:00:00|7517.1|7514.1|7517.3|7514.3|7520.6|7517.6|7512.8|7509.8|133
1580961600000|2020-02-06 04:00:00|7516.8|7513.8|7533.3|7530.3|7533.3|7530.3|7514.3|7511.3|616
1580965200000|2020-02-06 05:00:00|7533.6|7530.6|7533.3|7530.3|7537.3|7534.3|7530.1|7527.1|399
1580968800000|2020-02-06 06:00:00|7533.1|7530.1|7529.8|7526.8|7539.6|7536.6|7528.6|7525.6|626
1580972400000|2020-02-06 07:00:00|7529.6|7526.6|7527.8|7525.8|7530.6|7528.6|7515.1|7513.1|2223
1580976000000|2020-02-06 08:00:00|7527.3|7526.3|7507.3|7506.3|7534.1|7533.1|7499.3|7498.3|12787
1580979600000|2020-02-06 09:00:00|7506.8|7505.8|7497|7496|7515.3|7514.3|7485|7484|7033
1580983200000|2020-02-06 10:00:00|7496.8|7495.8|7496.8|7495.8|7505.3|7504.3|7491.8|7490.8|4072
1580986800000|2020-02-06 11:00:00|7496.3|7495.3|7513.3|7512.3|7516.5|7515.5|7495.8|7494.8|5339
1580990400000|2020-02-06 12:00:00|7513|7512|7499.7|7498.7|7520.3|7519.3|7498.2|7497.2|4164
1580994000000|2020-02-06 13:00:00|7499.4|7498.4|7510.7|7509.7|7518.2|7517.2|7494.2|7493.2|3601
1580997600000|2020-02-06 14:00:00|7510.4|7509.4|7503.2|7502.2|7513.7|7512.7|7486.7|7485.7|7413
1581001200000|2020-02-06 15:00:00|7503.7|7502.7|7512.8|7511.8|7519.8|7518.8|7497.8|7496.8|8174
1581004800000|2020-02-06 16:00:00|7512.5|7511.5|7510.8|7508.8|7516.3|7515.3|7504.8|7502.8|15653
1581008400000|2020-02-06 17:00:00|7510.5|7508.5|7516.3|7514.3|7517.3|7515.3|7509.5|7507.5|2287
1581012000000|2020-02-06 18:00:00|7516.5|7514.5|7516.8|7514.8|7520|7518|7510.8|7508.8|1096
1581015600000|2020-02-06 19:00:00|7516.5|7514.5|7513|7511|7518.3|7516.3|7512.8|7510.8|900
1581019200000|2020-02-06 20:00:00|7513.3|7511.3|7515.9|7511.9|7516.5|7514.5|7508.8|7506.8|1599
1581022800000|2020-02-06 21:00:00|7515.5|7511.5|7519.4|7515.4|7519.6|7515.6|7512.3|7508.3|0
1581026400000|2020-02-06 22:00:00|7519.5|7515.5|7518.9|7514.9|7521.5|7517.5|7518.2|7514.2|0
1581030000000|2020-02-06 23:00:00|7518.8|7514.8|7521.2|7517.2|7522.3|7518.3|7517.7|7513.7|0
1581033600000|2020-02-07 00:00:00|7521.5|7517.5|7500.1|7496.1|7522.4|7518.4|7493.5|7489.5|0
1581037200000|2020-02-07 01:00:00|7501.3|7497.3|7498.5|7495.5|7504.5|7501.5|7491.8|7488.8|861
1581040800000|2020-02-07 02:00:00|7498.8|7495.8|7496.8|7493.8|7506.8|7503.8|7495.5|7492.5|270
1581044400000|2020-02-07 03:00:00|7497|7494|7500|7497|7500.5|7497.5|7495.3|7492.3|167
1581048000000|2020-02-07 04:00:00|7500.3|7497.3|7497.5|7494.5|7501|7498|7495.5|7492.5|151
1581051600000|2020-02-07 05:00:00|7497.3|7494.3|7496|7493|7499.3|7496.3|7492|7489|211
1581055200000|2020-02-07 06:00:00|7495.8|7492.8|7509|7506|7511.5|7508.5|7492.3|7489.3|427
1581058800000|2020-02-07 07:00:00|7509.3|7506.3|7494.5|7492.5|7513.8|7511.8|7490.5|7488.5|1949
1581062400000|2020-02-07 08:00:00|7495|7493|7484.9|7483.9|7501.3|7500.3|7474.8|7473.8|8528
1581066000000|2020-02-07 09:00:00|7485.4|7484.4|7468.4|7467.4|7488.4|7487.4|7455.6|7454.6|4564
1581069600000|2020-02-07 10:00:00|7468.1|7467.1|7451.9|7450.9|7471.9|7470.9|7450.9|7449.9|4844
1581073200000|2020-02-07 11:00:00|7451.6|7450.6|7453.9|7452.9|7458.6|7457.6|7449.4|7448.4|5061
1581076800000|2020-02-07 12:00:00|7454.1|7453.1|7456.6|7455.6|7460.4|7459.4|7449.6|7448.6|3572
1581080400000|2020-02-07 13:00:00|7457.1|7456.1|7464.6|7463.6|7482.1|7481.1|7455.3|7454.3|5921
1581084000000|2020-02-07 14:00:00|7464.8|7463.8|7449.1|7448.1|7472.1|7471.1|7444.6|7443.6|8195
1581087600000|2020-02-07 15:00:00|7449.3|7448.3|7459.9|7458.9|7465.7|7464.7|7441.3|7440.3|6523
1581091200000|2020-02-07 16:00:00|7460.4|7459.4|7465.2|7463.2|7472.7|7471.7|7453.7|7452.7|17643
1581094800000|2020-02-07 17:00:00|7464.7|7462.7|7466.2|7464.2|7472.7|7470.7|7462.7|7460.7|2359
1581098400000|2020-02-07 18:00:00|7466.4|7464.4|7456.2|7454.2|7469.2|7467.2|7456.2|7454.2|1826
1581102000000|2020-02-07 19:00:00|7456.4|7454.4|7457.7|7455.7|7459.7|7457.7|7448.2|7446.2|791
1581105600000|2020-02-07 20:00:00|7457.4|7455.4|7453.9|7449.9|7459.9|7457.9|7446.7|7444.7|2518
1581109200000|2020-02-07 21:00:00|7453.5|7449.5|7446.4|7442.4|7455.8|7451.8|7445.4|7441.4|0
1581289200000|2020-02-09 23:00:00|7449.6|7445.6|7423.2|7419.2|7456.2|7452.2|7406.1|7402.1|0
1581292800000|2020-02-10 00:00:00|7423.6|7419.6|7438.4|7434.4|7438.4|7434.4|7423.2|7419.2|0
1581296400000|2020-02-10 01:00:00|7438.5|7434.5|7451.2|7448.2|7456.9|7453.9|7430.4|7427.4|1104
1581300000000|2020-02-10 02:00:00|7451.4|7448.4|7461.9|7458.9|7469.4|7466.4|7448.9|7445.9|323
1581303600000|2020-02-10 03:00:00|7461.7|7458.7|7454.9|7451.9|7463.9|7460.9|7454.9|7451.9|130
1581307200000|2020-02-10 04:00:00|7455.2|7452.2|7446.4|7443.4|7457.4|7454.4|7446.2|7443.2|168
1581310800000|2020-02-10 05:00:00|7446.7|7443.7|7454.2|7451.2|7457.4|7454.4|7445.9|7442.9|174
1581314400000|2020-02-10 06:00:00|7453.9|7450.9|7461.2|7458.2|7462.4|7459.4|7450.9|7447.9|135
1581318000000|2020-02-10 07:00:00|7460.9|7457.9|7454.4|7452.4|7463.4|7461.4|7447.9|7445.9|884
1581321600000|2020-02-10 08:00:00|7453.9|7452.9|7441.4|7440.4|7458.9|7457.9|7432.4|7431.4|9351
1581325200000|2020-02-10 09:00:00|7441.1|7440.1|7432.9|7431.9|7456.9|7455.9|7430.4|7429.4|3665
1581328800000|2020-02-10 10:00:00|7433.1|7432.1|7447.1|7446.1|7449.4|7448.4|7427.4|7426.4|4134
1581332400000|2020-02-10 11:00:00|7447.4|7446.4|7456.4|7455.4|7456.9|7455.9|7443.1|7442.1|4596
1581336000000|2020-02-10 12:00:00|7455.9|7454.9|7455.4|7454.4|7463.4|7462.4|7449.4|7448.4|5237
1581339600000|2020-02-10 13:00:00|7455.7|7454.7|7443.4|7442.4|7455.7|7454.7|7442.4|7441.4|3635
1581343200000|2020-02-10 14:00:00|7443.7|7442.7|7443.2|7442.2|7446.7|7445.7|7429.7|7428.7|8295
1581346800000|2020-02-10 15:00:00|7441.9|7440.9|7438.5|7437.5|7445.4|7444.4|7433.8|7432.8|10151
1581350400000|2020-02-10 16:00:00|7438.3|7437.3|7445.3|7443.3|7453.3|7451.3|7436.3|7435.3|15430
1581354000000|2020-02-10 17:00:00|7444.8|7442.8|7444.8|7442.8|7447.3|7445.3|7438.5|7436.5|2280
1581357600000|2020-02-10 18:00:00|7444.5|7442.5|7443.5|7441.5|7446.3|7444.3|7440.3|7438.3|638
1581361200000|2020-02-10 19:00:00|7443.8|7441.8|7451.8|7449.8|7451.8|7449.8|7440.3|7438.3|765
1581364800000|2020-02-10 20:00:00|7451.5|7449.5|7468.3|7464.3|7468.7|7465.5|7451.3|7449.3|2143
1581368400000|2020-02-10 21:00:00|7469.5|7465.5|7468.7|7464.7|7470.5|7466.5|7465.8|7461.8|0
1581372000000|2020-02-10 22:00:00|7468.6|7464.6|7468|7464|7468.6|7464.6|7467.7|7463.7|0
1581375600000|2020-02-10 23:00:00|7466.6|7462.6|7466.9|7462.9|7469.9|7465.9|7465|7461|0
1581379200000|2020-02-11 00:00:00|7467.3|7463.3|7477.7|7473.7|7477.9|7473.9|7463.8|7459.8|0
1581382800000|2020-02-11 01:00:00|7477.6|7473.6|7495|7492|7495.8|7492.8|7477.6|7473.6|839
1581386400000|2020-02-11 02:00:00|7494.8|7491.8|7493.3|7490.3|7498|7495|7493.3|7490.3|583
1581390000000|2020-02-11 03:00:00|7493|7490|7491.8|7488.8|7494.5|7491.5|7487.3|7484.3|327
1581393600000|2020-02-11 04:00:00|7491.5|7488.5|7493.3|7490.3|7493.8|7490.8|7488.8|7485.8|73
1581397200000|2020-02-11 05:00:00|7493|7490|7497|7494|7498|7495|7489.3|7486.3|223
1581400800000|2020-02-11 06:00:00|7497.3|7494.3|7496.5|7493.5|7498.8|7495.8|7490.8|7487.8|372
1581404400000|2020-02-11 07:00:00|7496.3|7493.3|7496.8|7494.8|7498.8|7496.8|7489.8|7487.8|1687
1581408000000|2020-02-11 08:00:00|7496.5|7494.5|7513.2|7512.2|7531.3|7530.3|7492.3|7491.3|14412
1581411600000|2020-02-11 09:00:00|7513.4|7512.4|7498.2|7497.2|7514.2|7513.2|7488.9|7487.9|6122
1581415200000|2020-02-11 10:00:00|7498.4|7497.4|7508.7|7507.7|7509.7|7508.7|7495.9|7494.9|3070
1581418800000|2020-02-11 11:00:00|7508.4|7507.4|7504.4|7503.4|7522.2|7521.2|7504.2|7503.2|4640
1581422400000|2020-02-11 12:00:00|7504.2|7503.2|7506.5|7505.5|7513.2|7512.2|7501.7|7500.7|3989
1581426000000|2020-02-11 13:00:00|7507|7506|7506|7505|7508.2|7507.2|7499|7498|4500
1581429600000|2020-02-11 14:00:00|7505.7|7504.7|7508.5|7507.5|7511|7510|7497.7|7496.7|6103
1581433200000|2020-02-11 15:00:00|7509|7508|7510.6|7509.6|7518.6|7517.6|7506.1|7505.1|8206
1581436800000|2020-02-11 16:00:00|7510.3|7509.3|7504.5|7502.5|7516.1|7515.1|7497.3|7495.3|15697
1581440400000|2020-02-11 17:00:00|7504.8|7502.8|7503.8|7501.8|7507|7505|7501.3|7499.3|2175
1581444000000|2020-02-11 18:00:00|7504|7502|7497.3|7495.3|7506.3|7504.3|7494.8|7492.8|910
1581447600000|2020-02-11 19:00:00|7497|7495|7494.5|7492.5|7499|7497|7491.3|7489.3|1218
1581451200000|2020-02-11 20:00:00|7494.8|7492.8|7504.3|7500.3|7504.3|7501.3|7484.8|7482.8|2758
1581454800000|2020-02-11 21:00:00|7504.6|7500.6|7505|7501|7506.5|7502.5|7502.2|7498.2|0
1581458400000|2020-02-11 22:00:00|7504.8|7500.8|7506|7502|7506.3|7502.3|7503.8|7499.8|0
1581462000000|2020-02-11 23:00:00|7507.6|7503.6|7507|7503|7509.7|7505.7|7505.9|7501.9|0
1581465600000|2020-02-12 00:00:00|7506.6|7502.6|7498|7494|7509.3|7505.3|7494.5|7490.5|0
1581469200000|2020-02-12 01:00:00|7499.3|7495.3|7508|7505|7510.8|7507.8|7499.3|7495.3|825
1581472800000|2020-02-12 02:00:00|7507.8|7504.8|7509.3|7506.3|7513|7510|7506.3|7503.3|220
1581476400000|2020-02-12 03:00:00|7509.5|7506.5|7513.5|7510.5|7516|7513|7509|7506|186
1581480000000|2020-02-12 04:00:00|7513.3|7510.3|7520.3|7517.3|7520.5|7517.5|7513.3|7510.3|266
1581483600000|2020-02-12 05:00:00|7520|7517|7526|7523|7527.5|7524.5|7518.5|7515.5|164
1581487200000|2020-02-12 06:00:00|7525.5|7522.5|7525.5|7522.5|7530.3|7527.3|7523|7520|287
1581490800000|2020-02-12 07:00:00|7525|7523|7519.5|7517.5|7530.3|7528.3|7515.8|7513.8|1072
1581494400000|2020-02-12 08:00:00|7519|7518|7523.4|7522.4|7534|7533|7499|7498|9404
1581498000000|2020-02-12 09:00:00|7523.2|7522.2|7514.4|7513.4|7525.7|7524.7|7513.2|7512.2|4354
1581501600000|2020-02-12 10:00:00|7514.7|7513.7|7525.7|7524.7|7526.4|7525.4|7508.7|7507.7|3559
1581505200000|2020-02-12 11:00:00|7525.4|7524.4|7521.2|7520.2|7537.2|7536.2|7518.2|7517.2|6785
1581508800000|2020-02-12 12:00:00|7521.4|7520.4|7520.5|7519.5|7533.7|7532.7|7513.5|7512.5|5301
1581512400000|2020-02-12 13:00:00|7520.2|7519.2|7533|7532|7537|7536|7519|7518|4711
1581516000000|2020-02-12 14:00:00|7532.7|7531.7|7533|7532|7549.5|7548.5|7530.2|7529.2|8585
1581519600000|2020-02-12 15:00:00|7532.7|7531.7|7527.8|7526.8|7539.3|7538.3|7523.8|7522.8|7071
1581523200000|2020-02-12 16:00:00|7528.3|7527.3|7522|7520|7539.5|7537.5|7516.3|7514.3|17251
1581526800000|2020-02-12 17:00:00|7522.3|7520.3|7527.3|7525.3|7530.5|7528.5|7519|7517|2253
1581530400000|2020-02-12 18:00:00|7527|7525|7531.3|7529.3|7531.3|7529.3|7521.3|7519.3|1178
1581534000000|2020-02-12 19:00:00|7531|7529|7532.8|7530.8|7534.8|7532.8|7530.3|7528.3|1498
1581537600000|2020-02-12 20:00:00|7533|7531|7539.8|7535.8|7540.5|7538.5|7528.5|7526.5|2108
1581541200000|2020-02-12 21:00:00|7540.1|7536.1|7542|7538|7544|7540|7538.4|7534.4|0
1581544800000|2020-02-12 22:00:00|7542.3|7538.3|7540.6|7536.6|7542.4|7538.4|7539.7|7535.7|0
1581548400000|2020-02-12 23:00:00|7542.5|7538.5|7521.7|7517.7|7544.1|7540.1|7515.4|7511.4|0
1581552000000|2020-02-13 00:00:00|7522.1|7518.1|7521|7517|7529.6|7525.6|7517.1|7513.1|0
1581555600000|2020-02-13 01:00:00|7521.6|7517.6|7522.5|7519.5|7529.3|7526.3|7519|7516|832
1581559200000|2020-02-13 02:00:00|7523|7520|7525|7522|7527.5|7524.5|7518|7515|159
1581562800000|2020-02-13 03:00:00|7524.5|7521.5|7518.5|7515.5|7527.5|7524.5|7518.5|7515.5|147
1581566400000|2020-02-13 04:00:00|7518.8|7515.8|7513.8|7510.8|7522.8|7519.8|7513.5|7510.5|176
1581570000000|2020-02-13 05:00:00|7514|7511|7516|7513|7518.3|7515.3|7513.3|7510.3|141
1581573600000|2020-02-13 06:00:00|7516.3|7513.3|7508|7505|7517.5|7514.5|7507.5|7504.5|449
1581577200000|2020-02-13 07:00:00|7508.3|7505.3|7493.8|7491.8|7509.3|7507.3|7492|7490|1494
1581580800000|2020-02-13 08:00:00|7493.3|7492.3|7465.3|7464.3|7497.8|7496.8|7451.8|7450.8|17921
1581584400000|2020-02-13 09:00:00|7465|7464|7441.3|7440.3|7466.8|7465.8|7437|7436|7993
1581588000000|2020-02-13 10:00:00|7440.5|7439.5|7419|7418|7443.3|7442.3|7415.3|7414.3|16637
1581591600000|2020-02-13 11:00:00|7419.3|7418.3|7426.3|7425.3|7439.8|7438.8|7405.8|7404.8|14646
1581595200000|2020-02-13 12:00:00|7426.5|7425.5|7420.1|7419.1|7433.3|7432.3|7406.3|7405.3|11893
1581598800000|2020-02-13 13:00:00|7420.4|7419.4|7425.4|7424.4|7430.6|7429.6|7413.4|7412.4|6924
1581602400000|2020-02-13 14:00:00|7425.6|7424.6|7425.9|7424.9|7440.9|7439.9|7423.9|7422.9|10473
1581606000000|2020-02-13 15:00:00|7425.6|7424.6|7433.9|7432.9|7434.9|7433.9|7412.1|7411.1|12243
1581609600000|2020-02-13 16:00:00|7433.6|7432.6|7452.1|7450.1|7459.1|7457.1|7431.9|7430.9|23605
1581613200000|2020-02-13 17:00:00|7451.9|7449.9|7450.4|7448.4|7461.9|7459.9|7450.4|7448.4|3064
1581616800000|2020-02-13 18:00:00|7450.1|7448.1|7458.4|7456.4|7460.9|7458.9|7447.9|7445.9|1637
1581620400000|2020-02-13 19:00:00|7458.1|7456.1|7460.4|7458.4|7462.6|7460.6|7453.9|7451.9|1525
1581624000000|2020-02-13 20:00:00|7461.1|7459.1|7448|7444|7462.4|7460.4|7441.4|7439.4|2641
1581627600000|2020-02-13 21:00:00|7449.6|7445.6|7453.5|7449.5|7454.1|7450.1|7447.6|7443.6|0
1581631200000|2020-02-13 22:00:00|7453.3|7449.3|7453.7|7449.7|7454.4|7450.4|7452.4|7448.4|0
1581634800000|2020-02-13 23:00:00|7454.4|7450.4|7446.1|7442.1|7454.4|7450.4|7443.1|7439.1|0
1581638400000|2020-02-14 00:00:00|7446.5|7442.5|7452|7448|7452.2|7448.2|7441.6|7437.6|0
1581642000000|2020-02-14 01:00:00|7452.1|7448.1|7453.6|7450.6|7455.9|7452.9|7443.6|7440.6|436
1581645600000|2020-02-14 02:00:00|7453.9|7450.9|7463.1|7460.1|7463.4|7460.4|7449.4|7446.4|213
1581649200000|2020-02-14 03:00:00|7463.6|7460.6|7460.6|7457.6|7468.6|7465.6|7459.6|7456.6|211
1581652800000|2020-02-14 04:00:00|7459.6|7456.6|7457.1|7454.1|7459.6|7456.6|7456.1|7453.1|107
1581656400000|2020-02-14 05:00:00|7456.9|7453.9|7456.6|7453.6|7462.1|7459.1|7453.9|7450.9|241
1581660000000|2020-02-14 06:00:00|7456.9|7453.9|7458.4|7455.4|7459.1|7456.1|7452.4|7449.4|474
1581663600000|2020-02-14 07:00:00|7457.9|7455.9|7458.1|7456.1|7463.6|7461.6|7453.4|7451.4|1556
1581667200000|2020-02-14 08:00:00|7457.6|7456.6|7431.7|7430.7|7458.1|7457.1|7405.4|7404.4|18982
1581670800000|2020-02-14 09:00:00|7431.9|7430.9|7447.2|7446.2|7459.9|7458.9|7423.2|7422.2|8663
1581674400000|2020-02-14 10:00:00|7446.9|7445.9|7456.2|7455.2|7472.4|7471.4|7445.2|7444.2|4910
1581678000000|2020-02-14 11:00:00|7456.4|7455.4|7459.7|7458.7|7474.4|7473.4|7447.7|7446.7|6501
1581681600000|2020-02-14 12:00:00|7460.9|7459.9|7453.7|7452.7|7464.9|7463.9|7446.2|7445.2|4827
1581685200000|2020-02-14 13:00:00|7453.4|7452.4|7446.9|7445.9|7461.9|7460.9|7440.7|7439.7|8448
1581688800000|2020-02-14 14:00:00|7446.7|7445.7|7425.7|7424.7|7449.7|7448.7|7419.2|7418.2|9662
1581692400000|2020-02-14 15:00:00|7425.2|7424.2|7417.1|7416.1|7431.4|7430.4|7416.3|7415.3|10105
1581696000000|2020-02-14 16:00:00|7417.3|7416.3|7405.6|7403.6|7418.1|7417.1|7401.6|7399.6|17438
1581699600000|2020-02-14 17:00:00|7405.1|7403.1|7398.1|7396.1|7407.6|7405.6|7396.3|7394.3|2826
1581703200000|2020-02-14 18:00:00|7398.3|7396.3|7394.3|7392.3|7401.8|7399.8|7391.6|7389.6|1772
1581706800000|2020-02-14 19:00:00|7394.6|7392.6|7401.1|7399.1|7402.6|7400.6|7390.1|7388.1|704
1581710400000|2020-02-14 20:00:00|7401.3|7399.3|7410.3|7406.3|7412.6|7410.6|7394.8|7392.8|1957
1581714000000|2020-02-14 21:00:00|7410.7|7406.7|7410.5|7406.5|7414.1|7410.1|7408.7|7404.7|0
1581894000000|2020-02-16 23:00:00|7420.8|7416.8|7423.7|7419.7|7426.6|7422.6|7417.6|7413.6|0
1581897600000|2020-02-17 00:00:00|7423.5|7419.5|7417.1|7413.1|7424.1|7420.1|7415.1|7411.1|0
1581901200000|2020-02-17 01:00:00|7417.2|7413.2|7426.1|7423.1|7428.3|7425.3|7407.8|7404.8|494
1581904800000|2020-02-17 02:00:00|7425.8|7422.8|7426.8|7423.8|7428.1|7425.1|7424.3|7421.3|171
1581908400000|2020-02-17 03:00:00|7427.1|7424.1|7427.8|7424.8|7428.3|7425.3|7423.6|7420.6|173
1581912000000|2020-02-17 04:00:00|7427.6|7424.6|7425.3|7422.3|7427.8|7424.8|7421.1|7418.1|103
1581915600000|2020-02-17 05:00:00|7425.1|7422.1|7430.6|7427.6|7432.8|7429.8|7424.3|7421.3|166
1581919200000|2020-02-17 06:00:00|7430.3|7427.3|7433.3|7430.3|7440.8|7437.8|7426.8|7423.8|240
1581922800000|2020-02-17 07:00:00|7433.8|7430.8|7436.8|7434.8|7440.1|7438.1|7428.8|7426.8|1104
1581926400000|2020-02-17 08:00:00|7436.3|7435.3|7430.8|7429.8|7451.8|7450.8|7425.3|7424.3|8023
1581930000000|2020-02-17 09:00:00|7430.5|7429.5|7426.3|7425.3|7431|7430|7421.8|7420.8|3522
1581933600000|2020-02-17 10:00:00|7426|7425|7425.3|7424.3|7431.8|7430.8|7423.3|7422.3|2010
1581937200000|2020-02-17 11:00:00|7425.5|7424.5|7443.8|7442.8|7443.8|7442.8|7424.8|7423.8|3199
1581940800000|2020-02-17 12:00:00|7444|7443|7428.6|7427.6|7444.3|7443.3|7426.9|7425.9|2286
1581944400000|2020-02-17 13:00:00|7428.9|7427.9|7429.1|7428.1|7432.4|7431.4|7424.9|7423.9|1868
1581948000000|2020-02-17 14:00:00|7429.4|7428.4|7427.9|7426.9|7430.6|7429.6|7422.9|7421.9|2528
1581951600000|2020-02-17 15:00:00|7427.6|7426.6|7434.7|7433.7|7434.7|7433.7|7423.4|7422.4|3668
1581955200000|2020-02-17 16:00:00|7434.4|7433.4|7429.2|7427.2|7439.4|7438.4|7428.7|7426.7|8569
1581958800000|2020-02-17 17:00:00|7429.4|7427.4|7426.2|7424.2|7431.2|7429.2|7425.2|7423.2|1039
1581962400000|2020-02-17 18:00:00|7426.4|7424.4|7427.4|7425.4|7428.7|7426.7|7426.2|7424.2|288
1581966000000|2020-02-17 19:00:00|7427.7|7425.7|7430.2|7428.2|7430.2|7428.2|7427.2|7425.2|149
1581969600000|2020-02-17 20:00:00|7429.9|7427.9|7430.2|7426.2|7431.7|7429.7|7427.2|7425.2|334
1581973200000|2020-02-17 21:00:00|7430.1|7426.1|7425.8|7421.8|7430.1|7426.1|7425.1|7421.1|0
1581976800000|2020-02-17 22:00:00|7426.5|7422.5|7419.4|7415.4|7426.5|7422.5|7419.4|7415.4|0
1581980400000|2020-02-17 23:00:00|7415.5|7411.5|7413.1|7409.1|7415.9|7411.9|7404.6|7400.6|0
1581984000000|2020-02-18 00:00:00|7413.5|7409.5|7404.2|7400.2|7415.7|7411.7|7404.1|7400.1|0
1581987600000|2020-02-18 01:00:00|7404.1|7400.1|7402.7|7399.7|7410.7|7407.7|7398.9|7395.9|673
1581991200000|2020-02-18 02:00:00|7402.4|7399.4|7391.7|7388.7|7406.2|7403.2|7390.7|7387.7|620
1581994800000|2020-02-18 03:00:00|7391.9|7388.9|7391.9|7388.9|7394.9|7391.9|7390.2|7387.2|157
1581998400000|2020-02-18 04:00:00|7392.2|7389.2|7396.9|7393.9|7397.2|7394.2|7389.4|7386.4|114
1582002000000|2020-02-18 05:00:00|7397.2|7394.2|7393.4|7390.4|7397.9|7394.9|7389.9|7386.9|286
1582005600000|2020-02-18 06:00:00|7393.7|7390.7|7391.4|7388.4|7396.2|7393.2|7389.9|7386.9|253
1582009200000|2020-02-18 07:00:00|7391.9|7388.9|7362.2|7360.2|7393.4|7390.9|7361.4|7359.4|2478
1582012800000|2020-02-18 08:00:00|7361.2|7359.2|7420.4|7419.4|7420.9|7419.9|7359.4|7358.4|18836
1582016400000|2020-02-18 09:00:00|7420.9|7419.9|7397.4|7396.4|7423.4|7422.4|7383.4|7382.4|7723
1582020000000|2020-02-18 10:00:00|7397.1|7396.1|7381.9|7380.9|7403.4|7402.4|7374.4|7373.4|6480
1582023600000|2020-02-18 11:00:00|7381.6|7380.6|7358.4|7357.4|7383.1|7382.1|7351.4|7350.4|8865
1582027200000|2020-02-18 12:00:00|7358.1|7357.1|7372.1|7371.1|7372.9|7371.9|7355.1|7354.1|5461
1582030800000|2020-02-18 13:00:00|7372.4|7371.4|7378.4|7377.4|7378.9|7377.9|7367.9|7366.9|3200
1582034400000|2020-02-18 14:00:00|7378.9|7377.9|7388.9|7387.9|7391.6|7390.6|7376.9|7375.9|7891
1582038000000|2020-02-18 15:00:00|7389.1|7388.1|7381.3|7380.3|7395.3|7394.3|7379|7378|9514
1582041600000|2020-02-18 16:00:00|7381|7380|7373.3|7371.3|7385|7383.8|7368.8|7366.8|17396
1582045200000|2020-02-18 17:00:00|7373.8|7371.8|7389.8|7387.8|7392.8|7390.8|7373.8|7371.8|3692
1582048800000|2020-02-18 18:00:00|7389.5|7387.5|7396|7394|7398.8|7396.8|7389.3|7387.3|1415
1582052400000|2020-02-18 19:00:00|7396.3|7394.3|7405.5|7403.5|7407.8|7405.8|7393.3|7391.3|1090
1582056000000|2020-02-18 20:00:00|7405.3|7403.3|7402.8|7398.8|7408.5|7406.5|7397.8|7395.8|1300
1582059600000|2020-02-18 21:00:00|7403.1|7399.1|7403.8|7399.8|7405.3|7401.3|7400.3|7396.3|0
1582063200000|2020-02-18 22:00:00|7404.2|7400.2|7404.5|7400.5|7404.6|7400.6|7403.1|7399.1|0
1582066800000|2020-02-18 23:00:00|7403.9|7399.9|7416.5|7412.5|7418.5|7414.5|7402.1|7398.1|0
1582070400000|2020-02-19 00:00:00|7416.8|7412.8|7417|7413|7417.6|7413.6|7409.7|7405.7|0
1582074000000|2020-02-19 01:00:00|7415.8|7411.8|7418|7415|7418.5|7415.5|7404|7401|404
1582077600000|2020-02-19 02:00:00|7418.3|7415.3|7419.5|7416.5|7424.5|7421.5|7417.8|7414.8|346
1582081200000|2020-02-19 03:00:00|7419.8|7416.8|7426.5|7423.5|7428.5|7425.5|7419.5|7416.5|317
1582084800000|2020-02-19 04:00:00|7426.3|7423.3|7424.8|7421.8|7430.5|7427.5|7424.8|7421.8|148
1582088400000|2020-02-19 05:00:00|7425|7422|7425|7422|7429.3|7426.3|7418.8|7415.8|441
1582092000000|2020-02-19 06:00:00|7424.8|7421.8|7423.8|7420.8|7427.5|7424.5|7420.3|7417.3|228
1582095600000|2020-02-19 07:00:00|7423.5|7420.5|7427.8|7425.8|7433.3|7431.3|7419.3|7417.3|1525
1582099200000|2020-02-19 08:00:00|7427.3|7426.3|7446.1|7445.1|7449.9|7448.9|7415.3|7414.3|12886
1582102800000|2020-02-19 09:00:00|7446.6|7445.6|7436.9|7435.9|7462.4|7461.4|7430.9|7429.9|9769
1582106400000|2020-02-19 10:00:00|7437.1|7436.1|7441.9|7440.9|7449.4|7448.4|7431.4|7430.4|3866
1582110000000|2020-02-19 11:00:00|7442.1|7441.1|7445.9|7444.9|7446.1|7445.1|7433.4|7432.4|4010
1582113600000|2020-02-19 12:00:00|7445.4|7444.4|7435.9|7434.9|7445.4|7444.4|7427.9|7426.9|4301
1582117200000|2020-02-19 13:00:00|7435.7|7434.7|7437.2|7436.2|7441.7|7440.7|7432.2|7431.2|3671
1582120800000|2020-02-19 14:00:00|7436.9|7435.9|7451.7|7450.7|7458.7|7457.7|7436.4|7435.4|8826
1582124400000|2020-02-19 15:00:00|7451.4|7450.4|7455.4|7454.4|7462.4|7461.4|7447.2|7446.2|8662
1582128000000|2020-02-19 16:00:00|7455.6|7454.6|7448.9|7446.9|7462.9|7461.9|7445.4|7443.4|18411
1582131600000|2020-02-19 17:00:00|7449.1|7447.1|7456.4|7454.4|7459.4|7457.4|7445.9|7443.9|3020
1582135200000|2020-02-19 18:00:00|7455.9|7453.9|7455.4|7453.4|7458.4|7456.4|7453.9|7451.9|1085
1582138800000|2020-02-19 19:00:00|7455.9|7453.9|7460.9|7458.9|7464.9|7462.9|7454.6|7452.6|1013
1582142400000|2020-02-19 20:00:00|7461.4|7459.4|7456.7|7452.7|7461.9|7459.9|7450.9|7448.9|1942
1582146000000|2020-02-19 21:00:00|7456.3|7452.3|7458.2|7454.2|7461.3|7457.3|7455.8|7451.8|0
1582149600000|2020-02-19 22:00:00|7458.1|7454.1|7460.8|7456.8|7461.1|7457.1|7456.9|7452.9|0
1582153200000|2020-02-19 23:00:00|7462.1|7458.1|7462.4|7458.4|7463.6|7459.6|7455.8|7451.8|0
1582156800000|2020-02-20 00:00:00|7462.5|7458.5|7475.3|7471.3|7475.7|7471.7|7462.3|7458.3|0
1582160400000|2020-02-20 01:00:00|7475.2|7471.2|7462.9|7459.9|7476.4|7473.4|7462.9|7459.9|570
1582164000000|2020-02-20 02:00:00|7462.6|7459.6|7446.6|7443.6|7465.4|7462.4|7440.1|7437.1|667
1582167600000|2020-02-20 03:00:00|7446.4|7443.4|7431.4|7428.4|7451.1|7448.1|7430.1|7427.1|281
1582171200000|2020-02-20 04:00:00|7431.1|7428.1|7437.6|7434.6|7440.9|7437.9|7429.4|7426.4|77
1582174800000|2020-02-20 05:00:00|7437.9|7434.9|7442.9|7439.9|7445.1|7442.1|7436.1|7433.1|89
1582178400000|2020-02-20 06:00:00|7443.1|7440.1|7451.9|7448.9|7455.4|7452.4|7442.1|7439.1|231
1582182000000|2020-02-20 07:00:00|7451.6|7448.6|7461.4|7459.4|7465.1|7463.1|7448.6|7446.6|1224
1582185600000|2020-02-20 08:00:00|7463.4|7461.4|7459.5|7458.5|7475.6|7474.6|7447.9|7446.9|11143
1582189200000|2020-02-20 09:00:00|7459.8|7458.8|7465.8|7464.8|7468.8|7467.8|7450.3|7449.3|6886
1582192800000|2020-02-20 10:00:00|7466|7465|7451.8|7450.8|7470|7469|7445.5|7444.5|6882
1582196400000|2020-02-20 11:00:00|7451.5|7450.5|7454.5|7453.5|7467.5|7466.5|7447.3|7446.3|5748
1582200000000|2020-02-20 12:00:00|7454.3|7453.3|7458.3|7457.3|7463.5|7462.5|7452.8|7451.8|3943
1582203600000|2020-02-20 13:00:00|7458.5|7457.5|7458.8|7457.8|7463.8|7462.8|7449.3|7448.3|4452
1582207200000|2020-02-20 14:00:00|7458.5|7457.5|7468.8|7467.8|7471.8|7470.8|7454.8|7453.8|6005
1582210800000|2020-02-20 15:00:00|7469.3|7468.3|7477.6|7476.6|7481.9|7480.9|7468.8|7467.8|11590
1582214400000|2020-02-20 16:00:00|7478.4|7477.4|7440.9|7438.9|7479.4|7478.4|7423.9|7421.9|28212
1582218000000|2020-02-20 17:00:00|7440.6|7438.6|7442.9|7440.9|7443.4|7441.4|7426.1|7424.1|3858
1582221600000|2020-02-20 18:00:00|7442.6|7440.6|7442.4|7440.4|7454.4|7452.4|7439.6|7437.6|1916
1582225200000|2020-02-20 19:00:00|7442.6|7440.6|7452.4|7450.4|7455.9|7453.9|7442.6|7440.6|1725
1582228800000|2020-02-20 20:00:00|7452.1|7450.1|7457.2|7453.2|7460.4|7458.4|7445.4|7443.4|1692
1582232400000|2020-02-20 21:00:00|7458|7454|7452|7448|7460.5|7456.5|7451.6|7447.6|0
1582236000000|2020-02-20 22:00:00|7452.1|7448.1|7451.8|7447.8|7452.5|7448.5|7450.3|7446.3|0
1582239600000|2020-02-20 23:00:00|7451.7|7447.7|7433.8|7429.8|7455.6|7451.6|7431.5|7427.5|0
1582243200000|2020-02-21 00:00:00|7434.2|7430.2|7447|7443|7451.8|7447.8|7433.6|7429.6|0
1582246800000|2020-02-21 01:00:00|7446.9|7442.9|7441.9|7438.9|7452.9|7449.9|7441.9|7438.9|581
1582250400000|2020-02-21 02:00:00|7442.1|7439.1|7436.9|7433.9|7442.4|7439.4|7429.9|7426.9|465
1582254000000|2020-02-21 03:00:00|7436.6|7433.6|7442.1|7439.1|7443.6|7440.6|7435.9|7432.9|110
1582257600000|2020-02-21 04:00:00|7441.9|7438.9|7436.4|7433.4|7443.6|7440.6|7434.4|7431.4|160
1582261200000|2020-02-21 05:00:00|7436.6|7433.6|7430.1|7427.1|7439.4|7436.4|7426.9|7423.9|274
1582264800000|2020-02-21 06:00:00|7429.9|7426.9|7422.1|7419.1|7432.9|7429.9|7418.1|7415.1|340
1582268400000|2020-02-21 07:00:00|7421.1|7418.1|7412.4|7410.4|7422.1|7420.1|7407.1|7405.1|2768
1582272000000|2020-02-21 08:00:00|7412.6|7410.6|7394.4|7393.4|7427.9|7426.9|7386.6|7385.6|16587
1582275600000|2020-02-21 09:00:00|7394.9|7393.9|7395.9|7394.9|7405.1|7404.1|7387.4|7386.4|8019
1582279200000|2020-02-21 10:00:00|7396.1|7395.1|7419.9|7418.9|7425.4|7424.4|7395.4|7394.4|12274
1582282800000|2020-02-21 11:00:00|7419.6|7418.6|7421.6|7420.6|7428.1|7427.1|7413.6|7412.6|6043
1582286400000|2020-02-21 12:00:00|7421.9|7420.9|7433.7|7432.7|7435.7|7434.7|7419.4|7418.4|4093
1582290000000|2020-02-21 13:00:00|7433.4|7432.4|7423.7|7422.7|7438.2|7437.2|7423.7|7422.7|4892
1582293600000|2020-02-21 14:00:00|7423.4|7422.4|7401.7|7400.7|7427.7|7426.7|7392.7|7391.7|13827
1582297200000|2020-02-21 15:00:00|7401.4|7400.4|7385|7384|7405.5|7404.5|7370|7369|17003
1582300800000|2020-02-21 16:00:00|7385.5|7384.5|7407.2|7405.2|7412.5|7410.5|7384.5|7383.5|21809
1582304400000|2020-02-21 17:00:00|7407|7405|7402.7|7400.7|7416|7414|7399.5|7397.5|2927
1582308000000|2020-02-21 18:00:00|7402.5|7400.5|7391.5|7389.5|7407|7405|7387|7385|2029
1582311600000|2020-02-21 19:00:00|7391.2|7389.2|7396.2|7394.2|7398.2|7396.2|7388.5|7386.5|1213
1582315200000|2020-02-21 20:00:00|7396|7394|7408.4|7404.4|7409.6|7407.2|7389.2|7387.2|2516
1582318800000|2020-02-21 21:00:00|7409.6|7405.6|7399.3|7395.3|7414.2|7410.2|7397|7393|0
1582498800000|2020-02-23 23:00:00|7351.4|7347.4|7324.8|7320.8|7351.8|7347.8|7302.1|7298.1|0
1582502400000|2020-02-24 00:00:00|7325.2|7321.2|7321.9|7317.9|7333.8|7329.8|7318.1|7314.1|0
1582506000000|2020-02-24 01:00:00|7321.2|7317.2|7321.7|7318.7|7339.2|7336.2|7319.7|7316.7|1762
1582509600000|2020-02-24 02:00:00|7321.5|7318.5|7299.2|7296.2|7323|7320|7297.7|7294.7|646
1582513200000|2020-02-24 03:00:00|7299|7296|7305.5|7302.5|7312.5|7309.5|7293|7290|381
1582516800000|2020-02-24 04:00:00|7305.7|7302.7|7312.2|7309.2|7315.7|7312.7|7305.7|7302.7|121
1582520400000|2020-02-24 05:00:00|7312|7309|7304.5|7301.5|7315|7312|7303|7300|1339
1582524000000|2020-02-24 06:00:00|7304.2|7301.2|7310.7|7307.7|7312.2|7309.2|7301.7|7298.7|1036
1582527600000|2020-02-24 07:00:00|7309|7306|7274|7272|7309|7306.2|7272|7270|7068
1582531200000|2020-02-24 08:00:00|7272.7|7270.7|7200.2|7199.2|7274.5|7273.5|7192.7|7191.7|31823
1582534800000|2020-02-24 09:00:00|7199.9|7198.9|7181.7|7180.7|7204.4|7203.4|7152.7|7151.7|20506
1582538400000|2020-02-24 10:00:00|7181.2|7180.2|7142.7|7141.7|7182.2|7181.2|7141.9|7140.9|13688
1582542000000|2020-02-24 11:00:00|7143.2|7142.2|7162.2|7161.2|7165.4|7164.4|7137.7|7136.7|11746
1582545600000|2020-02-24 12:00:00|7161.7|7160.7|7156.7|7155.7|7188.2|7187.2|7154.7|7153.7|9914
1582549200000|2020-02-24 13:00:00|7156.4|7155.4|7141.9|7140.9|7174.2|7173.2|7137.9|7136.9|10664
1582552800000|2020-02-24 14:00:00|7141.7|7140.7|7151.7|7150.7|7151.7|7150.7|7114.2|7113.2|18301
1582556400000|2020-02-24 15:00:00|7151.4|7150.4|7150.9|7149.9|7160.2|7159.2|7128.2|7127.2|17766
1582560000000|2020-02-24 16:00:00|7150.7|7149.7|7148.2|7146.2|7165.4|7163.4|7136.2|7135.2|35218
1582563600000|2020-02-24 17:00:00|7147.7|7145.7|7131.2|7129.2|7149.2|7147.2|7128.7|7126.7|5669
1582567200000|2020-02-24 18:00:00|7130.2|7128.2|7141.2|7139.2|7144.2|7142.2|7121.7|7119.7|2419
1582570800000|2020-02-24 19:00:00|7141.4|7139.4|7163.9|7161.9|7167.9|7165.9|7124.9|7122.9|3397
1582574400000|2020-02-24 20:00:00|7164.2|7162.2|7122.3|7118.3|7169.7|7167.7|7121.1|7117.1|3473
1582578000000|2020-02-24 21:00:00|7121.2|7117.2|7128.8|7124.8|7132.9|7128.9|7115.2|7111.2|0
1582581600000|2020-02-24 22:00:00|7128.9|7124.9|7127.9|7123.9|7130.9|7126.9|7127.2|7123.2|0
1582585200000|2020-02-24 23:00:00|7127.5|7123.5|7145.2|7141.2|7147.1|7143.1|7113.4|7109.4|0
1582588800000|2020-02-25 00:00:00|7144.5|7140.5|7176.8|7172.8|7177.2|7173.2|7141.5|7137.5|0
1582592400000|2020-02-25 01:00:00|7176.9|7172.9|7186.7|7183.7|7202.9|7199.9|7167.5|7163.5|1727
1582596000000|2020-02-25 02:00:00|7186.4|7183.4|7174.2|7171.2|7199.2|7196.2|7173.9|7170.9|382
1582599600000|2020-02-25 03:00:00|7173.9|7170.9|7180.2|7177.2|7183.4|7180.4|7169.9|7166.9|252
1582603200000|2020-02-25 04:00:00|7180.4|7177.4|7179.9|7176.9|7180.7|7177.7|7168.4|7165.4|255
1582606800000|2020-02-25 05:00:00|7179.7|7176.7|7186.4|7183.4|7189.7|7186.7|7177.7|7174.7|689
1582610400000|2020-02-25 06:00:00|7186.7|7183.7|7197.2|7194.2|7198.2|7195.2|7181.2|7178.2|866
1582614000000|2020-02-25 07:00:00|7196.9|7193.9|7182.4|7180.4|7203.2|7201.2|7174.7|7172.7|5797
1582617600000|2020-02-25 08:00:00|7180.9|7178.9|7157|7156|7198.7|7197.7|7157|7156|21450
1582621200000|2020-02-25 09:00:00|7157.2|7156.2|7118|7117|7166.5|7165.5|7117.5|7116.5|11806
1582624800000|2020-02-25 10:00:00|7117.7|7116.7|7108.5|7107.5|7128.5|7127.5|7090|7089|12161
1582628400000|2020-02-25 11:00:00|7108.7|7107.7|7104.5|7103.5|7128.7|7127.7|7095|7094|11115
1582632000000|2020-02-25 12:00:00|7105|7104|7119.8|7118.8|7128.1|7127.1|7097|7096|10430
1582635600000|2020-02-25 13:00:00|7119.6|7118.6|7102.6|7101.6|7119.6|7118.6|7089.6|7088.6|11242
1582639200000|2020-02-25 14:00:00|7102.1|7101.1|7087.1|7086.1|7106.1|7105.1|7068.1|7067.1|14100
1582642800000|2020-02-25 15:00:00|7086.8|7085.8|7026.2|7025.2|7094.6|7093.6|7014.7|7013.7|26963
1582646400000|2020-02-25 16:00:00|7025.7|7024.7|7026|7024|7035|7034|7004.5|7003.5|39254
1582650000000|2020-02-25 17:00:00|7025.5|7023.5|6995|6993|7033|7031|6992.5|6990.5|7209
1582653600000|2020-02-25 18:00:00|6993.7|6991.7|6965.5|6963.5|7002.2|7000.2|6965.5|6963.5|6252
1582657200000|2020-02-25 19:00:00|6965.7|6963.7|6942.2|6940.2|6967.5|6965.5|6911.5|6909.5|8375
1582660800000|2020-02-25 20:00:00|6942.5|6940.5|6930.2|6926.2|6962|6960|6913.5|6911.5|8898
1582664400000|2020-02-25 21:00:00|6928.2|6924.2|6948.5|6944.5|6960.5|6956.5|6922.2|6918.2|6
1582668000000|2020-02-25 22:00:00|6948.6|6944.6|6942.6|6938.6|6948.8|6944.8|6936.7|6932.7|0
1582671600000|2020-02-25 23:00:00|6948.9|6944.9|6982.4|6978.4|6986|6982|6944.9|6940.9|0
1582675200000|2020-02-26 00:00:00|6982.1|6978.1|6936.1|6932.1|6982.8|6978.8|6936.1|6932.1|0
1582678800000|2020-02-26 01:00:00|6936|6932|6955.7|6952.7|6966|6963|6926.7|6923.7|1804
1582682400000|2020-02-26 02:00:00|6955.5|6952.5|6990|6987|6997.7|6994.7|6944.7|6941.7|1430
1582686000000|2020-02-26 03:00:00|6990.2|6987.2|6986|6983|6997.2|6994.2|6980.7|6977.7|652
1582689600000|2020-02-26 04:00:00|6985.7|6982.7|6986.2|6983.2|6989.5|6986.5|6969.5|6966.5|394
1582693200000|2020-02-26 05:00:00|6986.5|6983.5|6998|6995|7001|6998|6981.2|6978.2|1663
1582696800000|2020-02-26 06:00:00|6998.5|6995.5|6964.2|6961.2|6998.7|6995.7|6958.5|6955.5|906
1582700400000|2020-02-26 07:00:00|6963.7|6960.7|6980|6978|6980.5|6978.5|6948.5|6946.5|4776
1582704000000|2020-02-26 08:00:00|6975.2|6973.2|6925.5|6924.5|6993|6992|6913.5|6912.5|26297
1582707600000|2020-02-26 09:00:00|6925.2|6924.2|6942|6941|6958.7|6957.7|6870.5|6869.5|28648
1582711200000|2020-02-26 10:00:00|6942.2|6941.2|6938.5|6937.5|6984.2|6983.2|6937.5|6936.5|16681
1582714800000|2020-02-26 11:00:00|6938.7|6937.7|6968.5|6967.5|6994.2|6993.2|6937.7|6936.7|15220
1582718400000|2020-02-26 12:00:00|6969.2|6968.2|6985.4|6984.4|6992.7|6991.7|6956.5|6955.5|14966
1582722000000|2020-02-26 13:00:00|6985.2|6984.2|6973.2|6972.2|7007.7|7006.7|6970.2|6969.2|14762
1582725600000|2020-02-26 14:00:00|6973.7|6972.7|7001.4|7000.4|7024.4|7023.4|6971.2|6970.2|24700
1582729200000|2020-02-26 15:00:00|7000.9|6999.9|7023.4|7022.4|7040.2|7039.2|6980.9|6979.9|25313
1582732800000|2020-02-26 16:00:00|7023.2|7022.2|6979.5|6977.5|7047.2|7046.2|6976.7|6974.7|37439
1582736400000|2020-02-26 17:00:00|6979.2|6977.2|6972|6970|6983|6981|6934.5|6932.5|11327
1582740000000|2020-02-26 18:00:00|6972.2|6970.2|6932.7|6930.7|6977.2|6975.2|6921.5|6919.5|6797
1582743600000|2020-02-26 19:00:00|6932.5|6930.5|6930.2|6928.2|6957.2|6955.2|6927.2|6925.2|2602
1582747200000|2020-02-26 20:00:00|6931.2|6929.2|6930|6926|6958.7|6956.7|6929.5|6926|3656
1582750800000|2020-02-26 21:00:00|6930.5|6926.5|6905.5|6901.5|6935.9|6931.9|6901.1|6897.1|0
1582754400000|2020-02-26 22:00:00|6905.6|6901.6|6909.2|6905.2|6913.5|6909.5|6904.8|6900.8|0
1582758000000|2020-02-26 23:00:00|6909.3|6905.3|6913.1|6909.1|6946.1|6942.1|6895.2|6891.2|0
1582761600000|2020-02-27 00:00:00|6913.6|6909.6|6896.3|6892.3|6924.1|6920.1|6862.8|6858.8|0
1582765200000|2020-02-27 01:00:00|6895.1|6891.1|6891.5|6888.5|6910.7|6907.7|6883.7|6880.7|1391
1582768800000|2020-02-27 02:00:00|6891.2|6888.2|6873|6870|6896.7|6893.7|6872.2|6869.2|661
1582772400000|2020-02-27 03:00:00|6873.2|6870.2|6875|6872|6889.7|6886.7|6871.7|6868.7|497
1582776000000|2020-02-27 04:00:00|6875.2|6872.2|6855.7|6852.7|6878.7|6875.7|6855.7|6852.7|461
1582779600000|2020-02-27 05:00:00|6856|6853|6873.5|6870.5|6882.2|6879.2|6855.5|6852.5|772
1582783200000|2020-02-27 06:00:00|6873.2|6870.2|6901.2|6898.2|6902.2|6899.2|6855.2|6852.2|1447
1582786800000|2020-02-27 07:00:00|6899.5|6896.5|6913.2|6911.2|6930.7|6928.7|6881.7|6879.7|6026
1582790400000|2020-02-27 08:00:00|6910.7|6908.7|6912.4|6911.4|6918|6917|6849.5|6848.5|30583
1582794000000|2020-02-27 09:00:00|6911.7|6910.7|6924.7|6923.7|6949.7|6948.7|6909.7|6908.7|17462
1582797600000|2020-02-27 10:00:00|6925.4|6924.4|6894.7|6893.7|6934.4|6933.4|6890.2|6889.2|12670
1582801200000|2020-02-27 11:00:00|6894.4|6893.4|6905.4|6904.4|6920.2|6919.2|6888.2|6887.2|11476
1582804800000|2020-02-27 12:00:00|6905.2|6904.2|6862.9|6861.9|6912.2|6911.2|6862.2|6861.2|11737
1582808400000|2020-02-27 13:00:00|6862.7|6861.7|6825.4|6824.4|6869.7|6868.7|6818.2|6817.2|17971
1582812000000|2020-02-27 14:00:00|6824.7|6823.7|6794.4|6793.4|6830.9|6829.9|6782.9|6781.9|30280
1582815600000|2020-02-27 15:00:00|6794.2|6793.2|6817.2|6816.2|6817.2|6816.2|6729.2|6728.2|36185
1582819200000|2020-02-27 16:00:00|6816.7|6815.7|6828.9|6826.9|6845.7|6844.7|6779.7|6777.7|60888
1582822800000|2020-02-27 17:00:00|6828.4|6826.4|6846.9|6844.9|6872.2|6870.2|6825.2|6823.2|9367
1582826400000|2020-02-27 18:00:00|6846.7|6844.7|6788.2|6786.2|6853.9|6851.9|6777.9|6775.9|5654
1582830000000|2020-02-27 19:00:00|6787.4|6785.4|6766.9|6764.9|6798.2|6796.2|6766.2|6764.2|3337
1582833600000|2020-02-27 20:00:00|6767.2|6765.2|6677.9|6673.9|6780.7|6778.7|6677.9|6673.9|7070
1582837200000|2020-02-27 21:00:00|6673.8|6669.8|6627.4|6623.4|6701.8|6697.8|6622.5|6618.5|0
1582840800000|2020-02-27 22:00:00|6627|6623|6644.2|6640.2|6660.5|6656.5|6623.3|6619.3|0
1582844400000|2020-02-27 23:00:00|6644.7|6640.7|6673.2|6669.2|6681.6|6677.6|6619.7|6615.7|0
1582848000000|2020-02-28 00:00:00|6673.6|6669.6|6682|6678|6683.6|6679.6|6650|6646|0
1582851600000|2020-02-28 01:00:00|6683.3|6679.3|6674.2|6671.2|6684.8|6680.8|6640.9|6637.9|1416
1582855200000|2020-02-28 02:00:00|6673.4|6670.4|6647.2|6644.2|6686.4|6683.4|6645.4|6642.4|897
1582858800000|2020-02-28 03:00:00|6646.9|6643.9|6625.7|6622.7|6651.7|6648.7|6584.4|6581.4|2893
1582862400000|2020-02-28 04:00:00|6624.7|6621.7|6594.2|6591.2|6633.9|6630.9|6587.2|6584.2|708
1582866000000|2020-02-28 05:00:00|6593.7|6590.7|6561.7|6558.7|6594.7|6591.7|6545.7|6542.7|1471
1582869600000|2020-02-28 06:00:00|6562.2|6559.2|6550.2|6547.2|6569.4|6566.4|6523.2|6520.2|1731
1582873200000|2020-02-28 07:00:00|6549.9|6546.9|6588.2|6586.2|6604.4|6602.4|6534.9|6532.9|9887
1582876800000|2020-02-28 08:00:00|6586.7|6584.7|6556.3|6555.3|6647.7|6646.7|6541.9|6540.9|45104
1582880400000|2020-02-28 09:00:00|6556.8|6555.8|6542|6541|6566.5|6565.5|6480.5|6479.5|27795
1582884000000|2020-02-28 10:00:00|6542.3|6541.3|6588.5|6587.5|6598|6597|6527.3|6526.3|17888
1582887600000|2020-02-28 11:00:00|6587.8|6586.8|6576.8|6575.8|6617.3|6616.3|6575.3|6574.3|19056
1582891200000|2020-02-28 12:00:00|6577.5|6576.5|6580|6579|6604.5|6603.5|6552.8|6551.8|19242
1582894800000|2020-02-28 13:00:00|6579.7|6578.7|6543|6542|6604.7|6603.7|6538.5|6537.5|26009
1582898400000|2020-02-28 14:00:00|6542.5|6541.5|6485.2|6484.2|6572.5|6571.5|6476|6475|41445
1582902000000|2020-02-28 15:00:00|6485.5|6484.5|6537.9|6536.9|6548.6|6547.6|6451.7|6450.7|48842
1582905600000|2020-02-28 16:00:00|6536.6|6535.6|6601.6|6599.6|6676.1|6674.1|6506.9|6505.9|90776
1582909200000|2020-02-28 17:00:00|6601.9|6599.9|6644.4|6642.4|6651.9|6649.9|6568.1|6566.1|11463
1582912800000|2020-02-28 18:00:00|6645.1|6643.1|6588.1|6586.1|6663.1|6661.1|6571.6|6569.6|8580
1582916400000|2020-02-28 19:00:00|6587.9|6585.9|6620.4|6618.4|6657.1|6655.1|6566.9|6564.9|6954
1582920000000|2020-02-28 20:00:00|6618.9|6616.9|6653.5|6649.5|6653.5|6649.5|6545.6|6543.6|8856
1582923600000|2020-02-28 21:00:00|6659.8|6655.8|6705.1|6701.1|6718.8|6714.8|6655.4|6651.4|0
1583103600000|2020-03-01 23:00:00|6444.9|6438.9|6501.3|6497.3|6520.4|6514.4|6437.7|6431.7|0
1583107200000|2020-03-02 00:00:00|6505.2|6501.2|6568.9|6564.9|6569|6565|6493.9|6489.9|0
1583110800000|2020-03-02 01:00:00|6568.7|6564.7|6631.4|6628.4|6666.4|6663.4|6567.3|6563.3|1518
1583114400000|2020-03-02 02:00:00|6631.1|6628.1|6704.6|6701.6|6714.1|6711.1|6625.1|6622.1|707
1583118000000|2020-03-02 03:00:00|6706.9|6703.9|6700.1|6697.1|6721.1|6718.1|6692.4|6689.4|512
1583121600000|2020-03-02 04:00:00|6699.6|6696.6|6696.9|6693.9|6707.1|6704.1|6676.6|6673.6|309
1583125200000|2020-03-02 05:00:00|6696.4|6693.4|6693.9|6690.9|6711.4|6708.4|6687.9|6684.9|920
1583128800000|2020-03-02 06:00:00|6694.1|6691.1|6685.9|6682.9|6696.6|6693.6|6667.4|6664.4|798
1583132400000|2020-03-02 07:00:00|6686.6|6683.6|6771.4|6769.4|6771.9|6769.9|6676.6|6674.6|7440
1583136000000|2020-03-02 08:00:00|6770.9|6769.9|6721.1|6720.1|6774.1|6773.1|6705.1|6704.1|33499
1583139600000|2020-03-02 09:00:00|6720.8|6719.8|6675.3|6674.3|6751.8|6750.8|6650.1|6649.1|20850
1583143200000|2020-03-02 10:00:00|6675.1|6674.1|6621.1|6620.1|6676.1|6675.1|6621.1|6620.1|14011
1583146800000|2020-03-02 11:00:00|6622.6|6621.6|6505.3|6504.3|6631.8|6630.8|6496.3|6495.3|22097
1583150400000|2020-03-02 12:00:00|6505.8|6504.8|6593.8|6592.8|6594.5|6593.5|6503.8|6502.8|22307
1583154000000|2020-03-02 13:00:00|6596.8|6595.8|6613|6612|6617|6616|6559.3|6558.3|18471
1583157600000|2020-03-02 14:00:00|6613.3|6612.3|6608.5|6607.5|6650.8|6649.8|6597|6596|31739
1583161200000|2020-03-02 15:00:00|6609.5|6608.5|6658.8|6657.8|6661.1|6660.1|6589.8|6588.8|34725
1583164800000|2020-03-02 16:00:00|6659.3|6658.3|6688.6|6686.6|6691.8|6689.8|6625.3|6624.3|57414
1583168400000|2020-03-02 17:00:00|6688.3|6686.3|6674.8|6672.8|6696.3|6694.3|6650.3|6648.3|6088
1583172000000|2020-03-02 18:00:00|6675.8|6673.8|6678.6|6676.6|6680.3|6678.3|6642.3|6640.3|4551
1583175600000|2020-03-02 19:00:00|6678.3|6676.3|6618.6|6616.6|6691.8|6689.8|6612.8|6610.8|5159
1583179200000|2020-03-02 20:00:00|6618.8|6616.8|6757|6753|6757|6753|6618.8|6616.8|5332
1583182800000|2020-03-02 21:00:00|6758.6|6754.6|6717.6|6713.6|6762.2|6758.2|6694|6690|0
1583186400000|2020-03-02 22:00:00|6716.7|6712.7|6730.7|6726.7|6733.1|6729.1|6713|6709|0
1583190000000|2020-03-02 23:00:00|6728.9|6724.9|6745.3|6741.3|6745.6|6741.6|6708.5|6704.5|0
1583193600000|2020-03-03 00:00:00|6745.6|6741.6|6769.7|6765.7|6771.3|6767.3|6742.7|6738.7|0
1583197200000|2020-03-03 01:00:00|6769.9|6765.9|6718.6|6715.6|6772.1|6768.3|6718.6|6715.6|1207
1583200800000|2020-03-03 02:00:00|6719.1|6716.1|6716.3|6713.3|6735.1|6732.1|6711.1|6708.1|409
1583204400000|2020-03-03 03:00:00|6716.1|6713.1|6731.6|6728.6|6741.1|6738.1|6714.6|6711.6|306
1583208000000|2020-03-03 04:00:00|6731.3|6728.3|6700.1|6697.1|6733.1|6730.1|6687.3|6684.3|334
1583211600000|2020-03-03 05:00:00|6700.3|6697.3|6674.3|6671.3|6711.8|6708.8|6673.1|6670.1|434
1583215200000|2020-03-03 06:00:00|6674.1|6671.1|6700.6|6697.6|6701.1|6698.1|6645.1|6642.1|862
1583218800000|2020-03-03 07:00:00|6700.3|6697.3|6747.3|6745.3|6749.6|6747.6|6692.6|6690.6|3531
1583222400000|2020-03-03 08:00:00|6746.8|6745.8|6788.9|6787.9|6815.2|6814.2|6716.8|6715.8|26327
1583226000000|2020-03-03 09:00:00|6789.2|6788.2|6826.4|6825.4|6826.4|6825.4|6768.2|6767.2|11030
1583229600000|2020-03-03 10:00:00|6826.7|6825.7|6822.4|6821.4|6836.2|6835.2|6792.2|6791.2|12083
1583233200000|2020-03-03 11:00:00|6821.9|6820.9|6766.9|6765.9|6821.9|6820.9|6762.7|6761.7|11386
1583236800000|2020-03-03 12:00:00|6768.7|6767.7|6773|6772|6811.4|6810.4|6746.5|6745.5|18740
1583240400000|2020-03-03 13:00:00|6772.8|6771.8|6778.8|6777.8|6788.8|6787.8|6749.3|6748.3|16855
1583244000000|2020-03-03 14:00:00|6778.5|6777.5|6746.8|6745.8|6810|6809|6735.3|6734.3|23652
1583247600000|2020-03-03 15:00:00|6747|6746|6800.5|6799.5|6849.8|6848.8|6745.8|6744.8|46061
1583251200000|2020-03-03 16:00:00|6798.5|6797.5|6752|6750|6807.8|6806.8|6698.5|6696.5|54427
1583254800000|2020-03-03 17:00:00|6751.3|6749.3|6734.5|6732.5|6762.5|6760.5|6727|6725|7979
1583258400000|2020-03-03 18:00:00|6733.5|6731.5|6660.5|6658.5|6733.5|6731.5|6656.5|6654.5|5757
1583262000000|2020-03-03 19:00:00|6660.3|6658.3|6669.5|6667.5|6673.8|6671.8|6610|6608|6734
1583265600000|2020-03-03 20:00:00|6670.5|6668.5|6645|6641|6703.5|6701.5|6630|6628|6427
1583269200000|2020-03-03 21:00:00|6643.3|6639.3|6628.9|6624.9|6684.3|6680.3|6627.4|6623.4|2
1583272800000|2020-03-03 22:00:00|6629.1|6625.1|6626.6|6622.6|6632.8|6628.8|6624.5|6620.5|0
1583276400000|2020-03-03 23:00:00|6628.9|6624.9|6633.6|6629.6|6644.5|6640.5|6597.8|6593.8|0
1583280000000|2020-03-04 00:00:00|6633|6629|6694.6|6690.6|6705.8|6701.8|6630.3|6626.3|0
1583283600000|2020-03-04 01:00:00|6694.8|6690.8|6687.5|6684.5|6707.5|6704.5|6681|6678|472
1583287200000|2020-03-04 02:00:00|6687.3|6684.3|6714.8|6711.8|6717|6714|6678.3|6675.3|98
1583290800000|2020-03-04 03:00:00|6715.8|6712.8|6719.3|6716.3|6733.5|6730.5|6711.8|6708.8|403
1583294400000|2020-03-04 04:00:00|6718.5|6715.5|6709.8|6706.8|6718.8|6715.8|6701.5|6698.5|121
1583298000000|2020-03-04 05:00:00|6709.3|6706.3|6722.8|6719.8|6733|6730|6706.8|6703.8|272
1583301600000|2020-03-04 06:00:00|6722.5|6719.5|6714.5|6711.5|6737|6734|6710.8|6707.8|290
1583305200000|2020-03-04 07:00:00|6714.8|6711.8|6747.5|6745.5|6759.5|6757.5|6713.3|6710.5|3500
1583308800000|2020-03-04 08:00:00|6747|6746|6777.8|6776.8|6786.6|6785.6|6698.3|6697.3|18741
1583312400000|2020-03-04 09:00:00|6776.6|6775.6|6808.1|6807.1|6819.8|6818.8|6765.1|6764.1|12837
1583316000000|2020-03-04 10:00:00|6807.8|6806.8|6814.6|6813.6|6828.6|6827.6|6795.1|6794.1|8804
1583319600000|2020-03-04 11:00:00|6814.3|6813.3|6839.3|6838.3|6839.6|6838.6|6802.6|6801.6|9926
1583323200000|2020-03-04 12:00:00|6839.1|6838.1|6834.6|6833.6|6861.1|6860.1|6821.6|6820.6|13293
1583326800000|2020-03-04 13:00:00|6834.8|6833.8|6813.6|6812.6|6837.8|6836.8|6798.3|6797.3|13412
1583330400000|2020-03-04 14:00:00|6813.3|6812.3|6763.6|6762.6|6829.6|6828.6|6753.6|6752.6|22372
1583334000000|2020-03-04 15:00:00|6762.8|6761.8|6789.2|6788.2|6824.2|6823.2|6751.3|6750.3|25008
1583337600000|2020-03-04 16:00:00|6790.9|6789.9|6776.4|6774.4|6811.2|6809.2|6761.7|6759.7|44681
1583341200000|2020-03-04 17:00:00|6776.7|6774.7|6813.9|6811.9|6815.7|6813.7|6776.7|6774.7|4584
1583344800000|2020-03-04 18:00:00|6814.2|6812.2|6823.9|6821.9|6834.4|6832.4|6813.9|6811.9|2807
1583348400000|2020-03-04 19:00:00|6823.7|6821.7|6822.9|6820.9|6833.2|6831.2|6809.2|6807.2|2779
1583352000000|2020-03-04 20:00:00|6822.4|6820.4|6866.2|6862.2|6875.4|6873.4|6820.4|6818.4|5498
1583355600000|2020-03-04 21:00:00|6867.3|6863.3|6838.8|6834.8|6868.4|6864.4|6825.6|6821.6|0
1583359200000|2020-03-04 22:00:00|6838.7|6834.7|6838.7|6834.7|6843.6|6839.6|6837.6|6833.6|0
1583362800000|2020-03-04 23:00:00|6836.2|6832.2|6824.1|6820.1|6844.9|6840.9|6807.3|6803.3|0
1583366400000|2020-03-05 00:00:00|6824.3|6820.3|6835.3|6831.3|6838.5|6834.5|6803.3|6799.3|0
1583370000000|2020-03-05 01:00:00|6835.5|6831.5|6824.4|6821.4|6841.9|6838.9|6818.4|6815.4|612
1583373600000|2020-03-05 02:00:00|6824.7|6821.7|6830.9|6827.9|6831.4|6828.4|6811.4|6808.4|286
1583377200000|2020-03-05 03:00:00|6831.2|6828.2|6807.9|6804.9|6832.7|6829.7|6807.9|6804.9|361
1583380800000|2020-03-05 04:00:00|6807.7|6804.7|6808.7|6805.7|6816.2|6813.2|6804.7|6801.7|184
1583384400000|2020-03-05 05:00:00|6808.4|6805.4|6841.4|6838.4|6848.9|6845.9|6808.4|6805.4|302
1583388000000|2020-03-05 06:00:00|6840.9|6837.9|6829.7|6826.7|6843.7|6840.7|6825.7|6822.7|565
1583391600000|2020-03-05 07:00:00|6828.4|6825.4|6830.9|6828.9|6833.9|6831.9|6809.9|6807.9|2433
1583395200000|2020-03-05 08:00:00|6830.4|6829.4|6767.5|6766.5|6834.2|6833.2|6759.9|6758.9|16673
1583398800000|2020-03-05 09:00:00|6767.3|6766.3|6728.8|6727.8|6768|6767|6720|6719|11489
1583402400000|2020-03-05 10:00:00|6728.5|6727.5|6700|6699|6732.8|6731.8|6687.3|6686.3|14035
1583406000000|2020-03-05 11:00:00|6699.8|6698.8|6698.3|6697.3|6726|6725|6685|6684|14761
1583409600000|2020-03-05 12:00:00|6697.8|6696.8|6698.7|6697.7|6714|6713|6683|6682|10496
1583413200000|2020-03-05 13:00:00|6699|6698|6686.5|6685.5|6703.7|6702.7|6674.7|6673.7|10828
1583416800000|2020-03-05 14:00:00|6686.2|6685.2|6682.2|6681.2|6703.5|6702.5|6662.5|6661.5|18469
1583420400000|2020-03-05 15:00:00|6680.2|6679.2|6686.2|6685.2|6702.9|6701.9|6669.5|6668.5|16949
1583424000000|2020-03-05 16:00:00|6686.7|6685.7|6683.7|6681.7|6727.7|6725.7|6680.2|6678.2|24732
1583427600000|2020-03-05 17:00:00|6684.2|6682.2|6629.4|6627.4|6690.4|6688.4|6627.9|6625.9|6622
1583431200000|2020-03-05 18:00:00|6629.2|6627.2|6651.4|6649.4|6656.9|6654.9|6621.7|6619.7|3730
1583434800000|2020-03-05 19:00:00|6651.2|6649.2|6627.9|6625.9|6651.9|6649.9|6617.2|6615.2|3136
1583438400000|2020-03-05 20:00:00|6628.2|6626.2|6627.1|6623.1|6641.9|6639.9|6602.9|6600.9|5228
1583442000000|2020-03-05 21:00:00|6624.9|6620.9|6628.7|6624.7|6630.6|6626.6|6608.9|6604.9|1
1583445600000|2020-03-05 22:00:00|6628.6|6624.6|6629.7|6625.7|6629.7|6625.7|6624.3|6620.3|0
1583449200000|2020-03-05 23:00:00|6629.8|6625.8|6637.9|6633.9|6638|6634|6615.3|6611.3|0
1583452800000|2020-03-06 00:00:00|6638.4|6634.4|6647.5|6643.5|6664.7|6660.7|6620.1|6616.1|0
1583456400000|2020-03-06 01:00:00|6647.4|6643.4|6606.9|6603.9|6650.2|6647.2|6605.2|6602.2|641
1583460000000|2020-03-06 02:00:00|6606.4|6603.4|6586.9|6583.9|6608.9|6605.9|6586.9|6583.9|365
1583463600000|2020-03-06 03:00:00|6585.9|6582.9|6582.2|6579.2|6602.7|6599.7|6579.7|6576.7|286
1583467200000|2020-03-06 04:00:00|6581.9|6578.9|6584.9|6581.9|6592.2|6589.2|6580.7|6577.7|115
1583470800000|2020-03-06 05:00:00|6585.2|6582.2|6584.7|6581.7|6587.7|6584.7|6572.7|6569.7|300
1583474400000|2020-03-06 06:00:00|6583.7|6580.7|6576.2|6573.2|6606.2|6603.2|6571.7|6568.7|546
1583478000000|2020-03-06 07:00:00|6576.4|6573.4|6575.4|6573.4|6605.9|6603.9|6573.7|6571.7|4351
1583481600000|2020-03-06 08:00:00|6574.9|6573.9|6594.5|6593.5|6622.9|6621.9|6557.8|6556.8|21019
1583485200000|2020-03-06 09:00:00|6594.8|6593.8|6521.8|6520.8|6616.8|6615.8|6521.3|6520.3|12571
1583488800000|2020-03-06 10:00:00|6521.5|6520.5|6498.5|6497.5|6529.5|6528.5|6465.8|6464.8|14036
1583492400000|2020-03-06 11:00:00|6498.3|6497.3|6487.5|6486.5|6524.3|6523.3|6484|6483|10622
1583496000000|2020-03-06 12:00:00|6489|6488|6472.9|6471.9|6507.5|6506.5|6462.4|6461.4|9001
1583499600000|2020-03-06 13:00:00|6472.6|6471.6|6488.4|6487.4|6501.6|6500.6|6457.4|6456.4|14747
1583503200000|2020-03-06 14:00:00|6487.6|6486.6|6458.4|6457.4|6487.6|6486.6|6431.6|6430.6|26173
1583506800000|2020-03-06 15:00:00|6457.6|6456.6|6500.4|6499.4|6513.6|6512.6|6437.9|6436.9|27833
1583510400000|2020-03-06 16:00:00|6500.6|6499.6|6469.6|6467.6|6504.4|6503.4|6456.6|6454.6|41455
1583514000000|2020-03-06 17:00:00|6469.1|6467.1|6466.1|6464.1|6492.9|6490.9|6442.6|6440.6|6807
1583517600000|2020-03-06 18:00:00|6465.9|6463.9|6463.6|6461.6|6493.9|6491.9|6459.1|6457.1|3412
1583521200000|2020-03-06 19:00:00|6464.1|6462.1|6417.9|6415.9|6467.1|6465.1|6413.1|6411.1|2376
1583524800000|2020-03-06 20:00:00|6418.1|6416.1|6472|6468|6482.9|6480.9|6403.9|6401.9|5435
1583528400000|2020-03-06 21:00:00|6475.3|6471.3|6456.7|6452.7|6478.5|6474.5|6447|6443|0
1583704800000|2020-03-08 22:00:00|6197.9|6191.9|6128.6|6122.6|6198.6|6192.6|6101.7|6095.7|0
1583708400000|2020-03-08 23:00:00|6129|6123|6098.4|6092.4|6160.3|6154.3|6089.6|6083.6|0
1583712000000|2020-03-09 00:00:00|6098.7|6092.7|6180.8|6174.8|6181|6175|5910.6|5904.6|0
1583715600000|2020-03-09 01:00:00|6181|6175|6048.6|6043.6|6241.6|6236.6|6032.6|6027.6|4533
1583719200000|2020-03-09 02:00:00|6048.9|6043.9|6058.4|6053.4|6064.4|6059.4|5977.4|5972.4|1164
1583722800000|2020-03-09 03:00:00|6057.6|6052.6|6045.4|6040.4|6107.9|6102.9|6025.6|6020.6|867
1583726400000|2020-03-09 04:00:00|6046.4|6041.4|6036.6|6031.6|6053.9|6048.9|6032.9|6027.9|672
1583730000000|2020-03-09 05:00:00|6036.9|6031.9|6074.1|6069.1|6074.4|6069.4|6012.6|6007.6|1077
1583733600000|2020-03-09 06:00:00|6073.6|6068.6|6030.6|6025.6|6074.9|6069.9|6004.1|5999.1|1586
1583737200000|2020-03-09 07:00:00|6030.1|6025.1|5936.6|5932.6|6046.9|6042.9|5848.4|5844.4|12011
1583740800000|2020-03-09 08:00:00|5936.1|5933.1|5991.2|5988.2|6012.5|6009.5|5832.6|5829.6|30809
1583744400000|2020-03-09 09:00:00|5990.2|5987.2|6052.2|6050.2|6161|6159|5981|5978|32385
1583748000000|2020-03-09 10:00:00|6052|6050|6092.5|6090.5|6097.7|6095.7|6019.2|6017.2|18865
1583751600000|2020-03-09 11:00:00|6091.7|6089.7|6029.2|6027.2|6097|6095|6018.2|6016.2|15348
1583755200000|2020-03-09 12:00:00|6028.7|6026.7|6003.8|6001.8|6041.7|6039.7|5998.5|5996.5|17807
1583758800000|2020-03-09 13:00:00|6003.6|6001.6|5982.6|5980.6|6004.3|6002.3|5911.3|5909.3|30986
1583762400000|2020-03-09 14:00:00|5982.8|5980.8|5988.3|5986.3|6095.3|6093.3|5979.3|5977.3|37016
1583766000000|2020-03-09 15:00:00|5988.1|5986.1|6038.7|6036.7|6057.4|6055.4|5975.8|5973.8|33372
1583769600000|2020-03-09 16:00:00|6038.2|6036.2|5931.9|5928.9|6055.7|6053.7|5916.2|5913.2|52070
1583773200000|2020-03-09 17:00:00|5931.4|5928.4|5855.4|5852.4|5956.4|5953.4|5855.2|5852.2|14399
1583776800000|2020-03-09 18:00:00|5856.4|5853.4|5878.4|5875.4|5894.2|5891.2|5817.4|5814.4|7732
1583780400000|2020-03-09 19:00:00|5878.2|5875.2|5831.9|5828.9|5931.9|5928.9|5831.4|5828.4|8366
1583784000000|2020-03-09 20:00:00|5830.9|5827.9|5812.4|5807.4|5861.4|5858.4|5811.2|5807.1|916
1583787600000|2020-03-09 21:00:00|5813.7|5808.7|5803.1|5798.1|5814.1|5809.1|5788.9|5783.9|0
1583791200000|2020-03-09 22:00:00|5794.8|5789.8|5884.6|5879.6|5892.6|5887.6|5695.2|5690.2|0
1583794800000|2020-03-09 23:00:00|5884.9|5879.9|5953.3|5948.3|5989|5984|5874.8|5869.8|0
1583798400000|2020-03-10 00:00:00|5952.3|5947.3|6022.6|6017.6|6033.7|6028.7|5878.6|5873.6|0
1583802000000|2020-03-10 01:00:00|6024.1|6019.1|6072.4|6068.4|6118.2|6114.2|6015.2|6010.2|2305
1583805600000|2020-03-10 02:00:00|6073.4|6069.4|6089.4|6085.4|6093.2|6089.2|6056.2|6052.2|799
1583809200000|2020-03-10 03:00:00|6088.7|6084.7|6111.2|6107.2|6126.9|6122.9|6073.9|6069.9|523
1583812800000|2020-03-10 04:00:00|6110.9|6106.9|6125.9|6121.9|6134.4|6130.4|6097.4|6093.4|660
1583816400000|2020-03-10 05:00:00|6125.7|6121.7|6190.9|6187.9|6194.9|6191.9|6125.4|6121.4|1041
1583820000000|2020-03-10 06:00:00|6191.9|6188.9|6180.4|6176.4|6191.9|6188.9|6148.2|6144.2|1158
1583823600000|2020-03-10 07:00:00|6171.2|6167.2|6077.4|6075.4|6176.4|6173.4|6049.2|6047.2|7959
1583827200000|2020-03-10 08:00:00|6076.9|6075.9|6147.2|6146.2|6149|6148|6022.7|6021.7|28073
1583830800000|2020-03-10 09:00:00|6146.7|6145.7|6194.7|6193.7|6206.2|6205.2|6101.2|6100.2|25551
1583834400000|2020-03-10 10:00:00|6194.5|6193.5|6206|6205|6232.2|6231.2|6179.7|6178.7|14375
1583838000000|2020-03-10 11:00:00|6205|6204|6164.2|6163.2|6205.7|6204.7|6161.2|6160.2|14294
1583841600000|2020-03-10 12:00:00|6166.2|6165.2|6146.1|6145.1|6178.5|6177.5|6101.9|6100.9|27161
1583845200000|2020-03-10 13:00:00|6145.1|6144.1|6057.4|6056.4|6162.6|6161.6|6055.1|6054.1|29943
1583848800000|2020-03-10 14:00:00|6056.6|6055.6|5987.9|5986.9|6106.6|6105.6|5976.9|5975.9|30686
1583852400000|2020-03-10 15:00:00|5987.6|5986.6|5967.4|5966.4|6014.7|6013.7|5926.9|5925.9|47189
1583856000000|2020-03-10 16:00:00|5967.9|5966.9|6007.9|6005.9|6051.4|6050.4|5936.7|5934.7|55868
1583859600000|2020-03-10 17:00:00|6008.2|6006.2|5962.9|5960.9|6052.4|6050.4|5945.4|5943.4|15755
1583863200000|2020-03-10 18:00:00|5964.4|5962.4|6074.9|6072.9|6113.4|6111.4|5948.4|5946.4|7960
1583866800000|2020-03-10 19:00:00|6076.7|6074.7|6163.2|6161.2|6173.7|6171.7|6069.7|6067.7|9224
1583870400000|2020-03-10 20:00:00|6162.7|6160.7|6157.4|6153.4|6163.4|6161.4|6128.7|6126.7|1073
1583874000000|2020-03-10 21:00:00|6157.2|6153.2|6128.4|6124.4|6157.2|6153.2|6124.1|6120.1|0
1583877600000|2020-03-10 22:00:00|6110.8|6106.8|6056.9|6052.9|6136.5|6132.5|6044.1|6040.1|0
1583881200000|2020-03-10 23:00:00|6058.5|6054.5|6029.2|6025.2|6078.4|6074.4|5988|5984|0
1583884800000|2020-03-11 00:00:00|6029.5|6025.5|6043.4|6039.4|6061|6057|5988|5984|0
1583888400000|2020-03-11 01:00:00|6043.5|6039.5|6014.4|6011.4|6074.9|6071.9|5990.2|5987.2|878
1583892000000|2020-03-11 02:00:00|6014.7|6011.7|6008.4|6005.4|6031.4|6028.4|5988.7|5985.7|346
1583895600000|2020-03-11 03:00:00|6008.2|6005.2|6012.7|6009.7|6024.9|6021.9|5988.7|5985.7|364
1583899200000|2020-03-11 04:00:00|6012.4|6009.4|5992.9|5989.9|6012.4|6009.4|5990.9|5987.9|225
1583902800000|2020-03-11 05:00:00|5993.2|5990.2|5939.4|5936.4|5993.2|5990.2|5927.2|5924.2|507
1583906400000|2020-03-11 06:00:00|5939.7|5936.7|5935.4|5932.4|5988.2|5985.2|5931.2|5928.2|956
1583910000000|2020-03-11 07:00:00|5933.4|5930.4|6078.4|6076.4|6080.2|6078.2|5931.4|5929.4|9557
1583913600000|2020-03-11 08:00:00|6077.9|6076.9|6041.7|6040.7|6108.7|6107.7|5995.9|5994.9|24222
1583917200000|2020-03-11 09:00:00|6042.2|6041.2|6016.5|6015.5|6069.2|6068.2|5977.7|5976.7|13967
1583920800000|2020-03-11 10:00:00|6016.2|6015.2|6012.5|6011.5|6032.2|6031.2|5976.2|5975.2|12778
1583924400000|2020-03-11 11:00:00|6011.7|6010.7|5988.2|5987.2|6025.7|6024.7|5962.7|5961.7|14202
1583928000000|2020-03-11 12:00:00|5986.7|5985.7|5929.6|5928.6|6004|6003|5927.6|5926.6|16978
1583931600000|2020-03-11 13:00:00|5928.6|5927.6|5953.1|5952.1|5976.9|5975.9|5926.4|5925.4|26551
1583935200000|2020-03-11 14:00:00|5953.6|5952.6|5914.6|5913.6|5962.1|5961.1|5900.6|5899.6|26707
1583938800000|2020-03-11 15:00:00|5915.6|5914.6|5880.5|5879.5|5935.9|5934.9|5867.8|5866.8|31290
1583942400000|2020-03-11 16:00:00|5881.3|5880.3|5868.9|5866.9|5918.3|5917.3|5842.9|5840.9|44475
1583946000000|2020-03-11 17:00:00|5869.1|5867.1|5857.4|5855.4|5869.6|5867.6|5828.9|5826.9|9286
1583949600000|2020-03-11 18:00:00|5857.6|5855.6|5810.6|5808.6|5865.1|5863.1|5805.9|5803.9|7998
1583953200000|2020-03-11 19:00:00|5811.1|5809.1|5832.9|5830.9|5852.9|5850.9|5770.9|5768.9|7714
1583956800000|2020-03-11 20:00:00|5830.4|5828.4|5825.6|5821.6|5843.1|5841.1|5822.6|5820.6|619
1583960400000|2020-03-11 21:00:00|5825.5|5821.5|5812.7|5808.7|5826.6|5822.6|5801.7|5797.7|0
1583964000000|2020-03-11 22:00:00|5815.8|5811.8|5890.1|5886.1|5905.7|5901.7|5807.9|5803.9|0
1583967600000|2020-03-11 23:00:00|5886|5882|5799.6|5795.6|5889.6|5885.6|5786.2|5782.2|0
1583971200000|2020-03-12 00:00:00|5799.9|5795.9|5797.5|5793.5|5824.3|5820.3|5762.6|5758.6|0
1583974800000|2020-03-12 01:00:00|5797.7|5793.7|5575.6|5571.6|5820.1|5817.1|5575.6|5571.6|2333
1583978400000|2020-03-12 02:00:00|5575.9|5571.9|5550.4|5546.4|5578.6|5574.6|5467.9|5463.9|2024
1583982000000|2020-03-12 03:00:00|5550.1|5546.1|5516.4|5512.4|5582.1|5578.1|5516.4|5512.4|403
1583985600000|2020-03-12 04:00:00|5516.9|5512.9|5627.1|5624.1|5659.9|5656.9|5516.9|5512.9|622
1583989200000|2020-03-12 05:00:00|5627.4|5624.4|5588.6|5584.6|5641.1|5638.1|5559.6|5556.6|657
1583992800000|2020-03-12 06:00:00|5588.1|5584.1|5549.1|5545.1|5598.1|5594.1|5549.1|5545.1|519
1583996400000|2020-03-12 07:00:00|5551.1|5547.1|5571.6|5568.6|5576.6|5573.6|5512.1|5509.1|7668
1584000000000|2020-03-12 08:00:00|5574.6|5571.6|5543.3|5542.3|5608.6|5606.6|5481.5|5480.5|30727
1584003600000|2020-03-12 09:00:00|5542.3|5541.3|5561.3|5560.3|5581|5580|5516.5|5515.5|17081
1584007200000|2020-03-12 10:00:00|5559|5558|5582|5581|5582.5|5581.5|5527|5526|15723
1584010800000|2020-03-12 11:00:00|5581.5|5580.5|5542.8|5541.8|5587|5586|5528|5527|16104
1584014400000|2020-03-12 12:00:00|5543|5542|5479.3|5477.3|5571.8|5570.8|5448.8|5446.8|29332
1584018000000|2020-03-12 13:00:00|5478.3|5476.3|5397.8|5395.8|5481.8|5479.8|5305|5303|39090
1584021600000|2020-03-12 14:00:00|5398.3|5396.3|5342.8|5340.8|5398.5|5396.5|5314.5|5312.5|42505
1584025200000|2020-03-12 15:00:00|5342|5340|5290.8|5288.8|5349.8|5347.8|5241.8|5239.8|46156
1584028800000|2020-03-12 16:00:00|5291.1|5289.1|5337.8|5334.8|5354.8|5351.8|5205.6|5202.6|64691
1584032400000|2020-03-12 17:00:00|5337.1|5334.1|5368.1|5365.1|5475.8|5472.8|5281.3|5278.3|17913
1584036000000|2020-03-12 18:00:00|5367.1|5364.1|5366.3|5363.3|5406.1|5403.1|5309.6|5306.6|13641
1584039600000|2020-03-12 19:00:00|5366.1|5363.1|5349.1|5346.1|5448.6|5445.6|5347.1|5344.1|18712
1584043200000|2020-03-12 20:00:00|5351.1|5348.1|5290.9|5285.9|5362.6|5359.6|5280.3|5277.3|2123
1584046800000|2020-03-12 21:00:00|5290.8|5285.8|5240.6|5233.6|5298.3|5293.3|5202.5|5197.5|0
1584050400000|2020-03-12 22:00:00|5232.4|5225.4|5302.3|5295.3|5350.7|5343.7|5211|5204|0
1584054000000|2020-03-12 23:00:00|5302.6|5295.6|5258.8|5252.8|5327.1|5320.1|5233.8|5227.8|0
1584057600000|2020-03-13 00:00:00|5259|5253|5346.5|5340.5|5355.5|5349.5|5258.5|5252.5|0
1584061200000|2020-03-13 01:00:00|5347.3|5341.3|5242.6|5237.6|5347.3|5341.3|5225.8|5220.8|830
1584064800000|2020-03-13 02:00:00|5241.8|5236.8|5261.3|5255.3|5282.1|5276.1|5220.8|5215.8|798
1584068400000|2020-03-13 03:00:00|5261.8|5255.8|5225.6|5219.6|5271.3|5265.3|5216.6|5210.6|1127
1584072000000|2020-03-13 04:00:00|5225.3|5219.3|5419.1|5411.1|5419.1|5411.1|5214.8|5208.8|1093
1584075600000|2020-03-13 05:00:00|5419.3|5411.3|5471.1|5463.1|5559.6|5551.6|5419.3|5411.3|1198
1584079200000|2020-03-13 06:00:00|5463.6|5455.6|5431.6|5427.6|5469.8|5461.8|5382.1|5374.1|1596
1584082800000|2020-03-13 07:00:00|5432.1|5428.1|5530.6|5527.6|5570.3|5567.3|5390.8|5387.8|9496
1584086400000|2020-03-13 08:00:00|5530.1|5528.1|5351.3|5349.3|5663.1|5661.1|5324.6|5322.6|38167
1584090000000|2020-03-13 09:00:00|5353.1|5351.1|5456.1|5454.1|5476.1|5474.1|5335.1|5333.1|20100
1584093600000|2020-03-13 10:00:00|5455.8|5453.8|5487.2|5485.2|5511.1|5509.1|5441.1|5439.1|19598
1584097200000|2020-03-13 11:00:00|5486.9|5484.9|5615.4|5613.4|5643.2|5641.2|5484.9|5482.9|20320
1584100800000|2020-03-13 12:00:00|5616.9|5614.9|5631.1|5629.1|5697.4|5695.4|5587.7|5585.7|24545
1584104400000|2020-03-13 13:00:00|5631.4|5629.4|5461.1|5459.1|5642.6|5640.6|5456.6|5454.6|34061
1584108000000|2020-03-13 14:00:00|5462.1|5460.1|5362.6|5360.6|5535.9|5533.9|5354.4|5352.4|31778
1584111600000|2020-03-13 15:00:00|5364.4|5362.4|5343.3|5341.3|5397.1|5395.1|5274.8|5272.8|40512
1584115200000|2020-03-13 16:00:00|5343.6|5341.6|5404.8|5401.8|5450.1|5447.1|5307.3|5305.3|54103
1584118800000|2020-03-13 17:00:00|5406.1|5403.1|5504.3|5501.3|5506.3|5503.3|5396.8|5393.8|10405
1584122400000|2020-03-13 18:00:00|5503.8|5500.8|5520.1|5517.1|5523.6|5520.6|5420.6|5417.6|8858
1584126000000|2020-03-13 19:00:00|5519.1|5516.1|5683.6|5680.6|5688.1|5685.1|5506.3|5503.3|9656
1584129600000|2020-03-13 20:00:00|5684.1|5681.1|5677.1|5672.1|5699.8|5696.8|5617.3|5614.3|2535
1584309600000|2020-03-15 22:00:00|5533.5|5528.5|5323.6|5313.6|5562.5|5557.5|5323.1|5313.1|0
1584313200000|2020-03-15 23:00:00|5323.5|5313.5|5368|5358|5379|5369|5319.2|5309.2|0
1584316800000|2020-03-16 00:00:00|5371|5361|5285.6|5278.6|5374.4|5364.4|5218.7|5208.7|0
1584320400000|2020-03-16 01:00:00|5286.4|5279.4|5250.3|5244.3|5338.1|5332.1|5206.8|5200.8|2878
1584324000000|2020-03-16 02:00:00|5250.1|5244.1|5215.3|5209.3|5266.8|5260.8|5210.1|5204.1|383
1584327600000|2020-03-16 03:00:00|5215.1|5209.1|5238.8|5232.8|5256.1|5250.1|5209.6|5203.6|470
1584331200000|2020-03-16 04:00:00|5239.1|5233.1|5220.8|5214.8|5249.8|5243.8|5213.3|5207.3|616
1584334800000|2020-03-16 05:00:00|5220.6|5214.6|5179.3|5173.3|5220.8|5214.8|5178.6|5172.6|928
1584338400000|2020-03-16 06:00:00|5179.1|5173.1|5144.1|5139.1|5211.3|5205.3|5142.3|5137.3|1357
1584342000000|2020-03-16 07:00:00|5143.6|5139.6|5093.6|5089.6|5174.8|5170.8|4993.1|4989.1|7473
1584345600000|2020-03-16 08:00:00|5093.1|5090.1|5018.6|5014.6|5137.8|5134.8|4842.3|4837.8|23889
1584349200000|2020-03-16 09:00:00|5018.8|5014.8|5056.3|5053.3|5124.8|5121.8|4965.1|4961.1|30289
1584352800000|2020-03-16 10:00:00|5057.1|5054.1|5037.6|5034.6|5065.8|5062.8|5020.6|5017.6|26915
1584356400000|2020-03-16 11:00:00|5042.8|5039.8|4987.8|4984.8|5058.8|5055.8|4981.3|4978.3|25446
1584360000000|2020-03-16 12:00:00|4987.1|4984.1|4976.8|4973.8|5040.3|5037.3|4919.8|4916.8|40721
1584363600000|2020-03-16 13:00:00|4977.1|4974.1|4996.6|4992.6|4999.1|4995.1|4897.8|4894.8|43824
1584367200000|2020-03-16 14:00:00|4996.1|4992.1|5032.6|5028.6|5078.6|5074.6|4963.6|4959.6|55774
1584370800000|2020-03-16 15:00:00|5031.1|5027.1|5154.6|5150.6|5170.6|5166.6|5022.8|5018.8|60161
1584374400000|2020-03-16 16:00:00|5154.3|5150.3|5111.6|5107.6|5192.3|5189.3|5091.3|5087.3|77607
1584378000000|2020-03-16 17:00:00|5113.6|5109.6|5046.8|5042.8|5153.1|5149.1|5046.3|5042.3|8155
1584381600000|2020-03-16 18:00:00|5046.6|5042.6|5080.6|5076.6|5114.3|5110.3|4992.6|4988.6|6720
1584385200000|2020-03-16 19:00:00|5080.3|5076.3|5031.6|5027.6|5100.6|5096.6|4988.6|4984.6|7084
1584388800000|2020-03-16 20:00:00|5029.3|5025.3|5054.6|5048.6|5069.8|5065.8|5010.8|5006.8|1051
1584392400000|2020-03-16 21:00:00|5049|5043|5047|5041|5052.7|5046.7|5025.5|5019.5|0
1584396000000|2020-03-16 22:00:00|5060.3|5054.3|5080.9|5074.9|5127.9|5121.9|5025.5|5019.5|0
1584399600000|2020-03-16 23:00:00|5080.7|5074.7|5122.4|5116.4|5140.5|5134.5|5080.7|5074.7|0
1584403200000|2020-03-17 00:00:00|5121.9|5115.9|5157.9|5151.9|5177.4|5171.4|5060.8|5054.8|0
1584406800000|2020-03-17 01:00:00|5157.7|5151.7|5266.1|5261.1|5342.6|5337.6|5156|5150|1507
1584410400000|2020-03-17 02:00:00|5265.8|5260.8|5195.3|5190.3|5268.1|5263.1|5116.6|5111.6|685
1584414000000|2020-03-17 03:00:00|5195.1|5190.1|5219.3|5214.3|5222.1|5217.1|5165.3|5160.3|105
1584417600000|2020-03-17 04:00:00|5219.8|5214.8|5253.1|5248.1|5254.1|5249.1|5190.6|5185.6|338
1584421200000|2020-03-17 05:00:00|5252.8|5247.8|5236.8|5231.8|5281.1|5276.1|5199.6|5194.6|880
1584424800000|2020-03-17 06:00:00|5234.8|5229.8|5272.6|5267.6|5280.6|5275.6|5200.1|5195.1|357
1584428400000|2020-03-17 07:00:00|5273.3|5268.3|5340.3|5336.3|5367.6|5363.6|5261.1|5257.1|5788
1584432000000|2020-03-17 08:00:00|5339.8|5336.8|5083.7|5080.7|5376.3|5373.3|5059.5|5056.5|44045
1584435600000|2020-03-17 09:00:00|5085.2|5082.2|5006.7|5003.7|5144|5141|4981.7|4978.7|40960
1584439200000|2020-03-17 10:00:00|5007|5004|5152|5149|5152|5149|5007|5004|48606
1584442800000|2020-03-17 11:00:00|5151.2|5148.2|5039.7|5036.7|5151.5|5148.5|5036|5033|48594
1584446400000|2020-03-17 12:00:00|5040|5037|5094|5091|5095.7|5092.7|5030|5027|44934
1584450000000|2020-03-17 13:00:00|5094.5|5091.5|5066.7|5063.7|5163.5|5160.5|5062|5059|43756
1584453600000|2020-03-17 14:00:00|5066.5|5063.5|5165|5162|5168.7|5165.7|5048|5045|52095
1584457200000|2020-03-17 15:00:00|5166.7|5163.7|5238.7|5235.7|5250.2|5247.2|5151.7|5148.7|53841
1584460800000|2020-03-17 16:00:00|5238.4|5235.4|5273.2|5269.2|5312.4|5308.4|5237.4|5234.4|65521
1584464400000|2020-03-17 17:00:00|5275.2|5271.2|5282.9|5278.9|5319.7|5315.7|5232.4|5228.4|12298
1584468000000|2020-03-17 18:00:00|5281.7|5277.7|5299.2|5295.2|5339.7|5335.7|5268.4|5264.4|5924
1584471600000|2020-03-17 19:00:00|5301.4|5297.4|5331.4|5327.4|5331.4|5327.4|5229.4|5225.4|8670
1584475200000|2020-03-17 20:00:00|5333.4|5329.4|5260.6|5254.6|5334.2|5330.2|5257.7|5253.2|649
1584478800000|2020-03-17 21:00:00|5261.7|5255.7|5252.6|5246.6|5269.2|5263.2|5237.5|5231.5|0
1584482400000|2020-03-17 22:00:00|5244.9|5238.9|5215.1|5209.1|5284.1|5278.1|5192.2|5186.2|0
1584486000000|2020-03-17 23:00:00|5214.9|5208.9|5136.6|5130.6|5226|5220|5107.7|5101.7|0
1584489600000|2020-03-18 00:00:00|5137.7|5131.7|5153.2|5147.2|5213.7|5207.7|5127|5121|0
1584493200000|2020-03-18 01:00:00|5150.8|5144.8|5167.7|5162.7|5179.4|5174.4|5119.2|5114.2|1175
1584496800000|2020-03-18 02:00:00|5167.4|5162.4|5234.9|5229.9|5235.4|5230.4|5161.9|5156.9|360
1584500400000|2020-03-18 03:00:00|5235.2|5230.2|5163.9|5158.9|5236.7|5231.7|5162.7|5157.7|183
1584504000000|2020-03-18 04:00:00|5163.7|5158.7|5169.4|5164.4|5171.2|5166.2|5142.9|5137.9|157
1584507600000|2020-03-18 05:00:00|5168.2|5163.2|5053.2|5048.2|5171.4|5166.4|5053.2|5048.2|336
1584511200000|2020-03-18 06:00:00|5052.9|5047.9|5032.2|5027.2|5086.9|5081.9|4998.7|4993.7|1122
1584514800000|2020-03-18 07:00:00|5031.9|5026.9|5117.7|5113.7|5123.4|5119.4|5018.9|5014.9|4032
1584518400000|2020-03-18 08:00:00|5117.2|5114.2|5085.6|5082.6|5146.7|5143.7|5070.4|5067.4|22181
1584522000000|2020-03-18 09:00:00|5085.4|5082.4|5030.6|5027.6|5095.4|5092.4|5005.1|5002.1|23376
1584525600000|2020-03-18 10:00:00|5030.4|5027.4|5024.4|5021.4|5049.4|5046.4|5004.1|5001.1|20459
1584529200000|2020-03-18 11:00:00|5024.1|5021.1|5039.9|5036.9|5092.1|5089.1|5003.1|5000.1|28561
1584532800000|2020-03-18 12:00:00|5039.4|5036.4|5045.4|5042.4|5069.9|5066.9|5008.4|5005.4|20087
1584536400000|2020-03-18 13:00:00|5045.1|5042.1|5113.6|5110.6|5140.9|5137.9|5015.9|5012.9|33430
1584540000000|2020-03-18 14:00:00|5114.6|5111.6|5107.9|5104.9|5175.4|5172.4|5105.9|5102.9|34289
1584543600000|2020-03-18 15:00:00|5106.9|5103.9|5090.3|5087.3|5125.1|5122.1|5064.3|5061.3|26077
1584547200000|2020-03-18 16:00:00|5090.6|5087.6|5039.2|5035.2|5112.7|5108.7|5033.1|5030.1|48122
1584550800000|2020-03-18 17:00:00|5039.5|5035.5|5008|5003|5055.5|5051.5|4969.5|4965.5|13472
1584554400000|2020-03-18 18:00:00|5009.2|5004.2|5024|5019|5028.5|5023.5|4973.5|4968.5|8156
1584558000000|2020-03-18 19:00:00|5023.7|5018.7|5081.7|5076.7|5093.5|5088.5|4953.7|4948.7|6854
1584561600000|2020-03-18 20:00:00|5082.5|5077.5|5099.4|5093.4|5104.6|5100.2|5045|5040|1871
1584565200000|2020-03-18 21:00:00|5099.7|5093.7|5087.9|5081.9|5099.7|5093.7|5075.7|5069.7|0
1584568800000|2020-03-18 22:00:00|5091.2|5085.2|5170.6|5164.6|5214.1|5208.1|5010.3|5004.3|0
1584572400000|2020-03-18 23:00:00|5171.2|5165.2|5171.5|5165.5|5210.3|5204.3|5107.6|5101.6|0
1584576000000|2020-03-19 00:00:00|5171|5165|5128|5122|5197.5|5191.5|5106.4|5100.4|0
1584579600000|2020-03-19 01:00:00|5125.6|5119.6|5094.2|5089.2|5163|5158|5089.2|5084.2|828
1584583200000|2020-03-19 02:00:00|5094.5|5089.5|4920.7|4912.7|5094.5|5089.5|4911.7|4903.7|401
1584586800000|2020-03-19 03:00:00|4917.5|4909.5|4872|4864|4967.2|4959.2|4872|4864|474
1584590400000|2020-03-19 04:00:00|4871.7|4863.7|4877|4869|4901.2|4893.2|4831.5|4823.5|230
1584594000000|2020-03-19 05:00:00|4876.7|4868.7|4953.7|4945.7|4975.2|4967.2|4875.2|4867.2|80
1584597600000|2020-03-19 06:00:00|4954|4946|5112.7|5104.7|5130.5|5122.5|4954|4946|586
1584601200000|2020-03-19 07:00:00|5112.2|5105.2|5097.7|5090.7|5155.5|5148.5|5073|5066|2674
1584604800000|2020-03-19 08:00:00|5097.2|5091.2|5113.2|5110.2|5174|5170|5038|5034|17215
1584608400000|2020-03-19 09:00:00|5114|5111|5068.2|5065.2|5137.2|5134.2|5066|5063|13483
1584612000000|2020-03-19 10:00:00|5067|5064|5016.5|5013.5|5073|5070|4996.5|4993.5|17263
1584615600000|2020-03-19 11:00:00|5016.2|5013.2|4977|4974|5038.5|5035.5|4957|4954|11640
1584619200000|2020-03-19 12:00:00|4975.2|4972.2|4997|4994|5031|5028|4955.7|4952.7|6955
1584622800000|2020-03-19 13:00:00|4997.2|4994.2|5015.7|5012.7|5015.7|5012.7|4931.2|4928.2|6588
1584626400000|2020-03-19 14:00:00|5016|5013|5083.2|5080.2|5124|5121|4982.7|4979.7|9577
1584630000000|2020-03-19 15:00:00|5084|5081|5161.3|5158.3|5185.8|5182.8|5058.5|5055.5|12751
1584633600000|2020-03-19 16:00:00|5161.8|5158.8|5220.3|5216.3|5234.3|5230.3|5116.3|5113.3|22068
1584637200000|2020-03-19 17:00:00|5219|5215|5225.8|5221.8|5245.5|5241.5|5167.8|5163.8|3563
1584640800000|2020-03-19 18:00:00|5226.3|5222.3|5256.8|5252.8|5289.5|5285.5|5199.5|5195.5|2340
1584644400000|2020-03-19 19:00:00|5256|5252|5184.5|5180.5|5257.5|5253.5|5180.5|5176.5|3953
1584648000000|2020-03-19 20:00:00|5184.3|5180.3|5190.6|5184.6|5220.5|5216.5|5159.3|5155.3|489
1584651600000|2020-03-19 21:00:00|5190.7|5184.7|5184.8|5178.8|5197.9|5191.9|5175.1|5169.1|0
1584655200000|2020-03-19 22:00:00|5185|5179|5153.9|5147.9|5213.4|5207.4|5147.4|5141.4|0
1584658800000|2020-03-19 23:00:00|5153.1|5147.1|5191.7|5185.7|5197.4|5191.4|5143.3|5137.3|0
1584662400000|2020-03-20 00:00:00|5192.5|5186.5|5171.6|5165.6|5226.9|5220.9|5161.5|5155.5|0
1584666000000|2020-03-20 01:00:00|5171.5|5165.5|5189.3|5184.3|5246|5241|5150.5|5145.5|525
1584669600000|2020-03-20 02:00:00|5189.5|5184.5|5222.5|5217.5|5248.5|5243.5|5172.8|5167.8|200
1584673200000|2020-03-20 03:00:00|5222.8|5217.8|5215.5|5210.5|5230.3|5225.3|5203.5|5198.5|355
1584676800000|2020-03-20 04:00:00|5214.8|5209.8|5239.5|5234.5|5271.5|5266.5|5214.8|5209.8|214
1584680400000|2020-03-20 05:00:00|5236.3|5231.3|5235.5|5230.5|5244.5|5239.5|5222.5|5217.5|123
1584684000000|2020-03-20 06:00:00|5235.8|5230.8|5346.5|5341.5|5346.5|5341.5|5234.5|5229.5|522
1584687600000|2020-03-20 07:00:00|5346.8|5341.8|5392.5|5388.5|5392.8|5388.8|5311|5307|3942
1584691200000|2020-03-20 08:00:00|5392|5389|5295.3|5292.3|5430|5427|5253.8|5250.8|18983
1584694800000|2020-03-20 09:00:00|5295|5292|5338.9|5335.9|5354.8|5351.8|5290.3|5287.3|14570
1584698400000|2020-03-20 10:00:00|5338.6|5335.6|5278.6|5275.6|5363.9|5360.9|5252.6|5249.6|21106
1584702000000|2020-03-20 11:00:00|5278.9|5275.9|5241.6|5238.6|5285.9|5282.9|5225.1|5222.1|13725
1584705600000|2020-03-20 12:00:00|5241.1|5238.1|5222.9|5219.9|5265.6|5262.6|5218.9|5215.9|15797
1584709200000|2020-03-20 13:00:00|5219.4|5216.4|5219.1|5216.1|5280.1|5277.1|5198.1|5195.1|22795
1584712800000|2020-03-20 14:00:00|5213.1|5210.1|5224.4|5221.4|5243.1|5240.1|5197.1|5194.1|18178
1584716400000|2020-03-20 15:00:00|5224.6|5221.6|5195.1|5192.1|5232.9|5229.9|5147.9|5144.9|21910
1584720000000|2020-03-20 16:00:00|5194.9|5191.9|5199.1|5195.1|5231.9|5227.9|5123.6|5119.6|50082
1584723600000|2020-03-20 17:00:00|5199.4|5195.4|5174.6|5170.6|5224.1|5220.1|5159.4|5155.4|6886
1584727200000|2020-03-20 18:00:00|5174.4|5170.4|5098.4|5094.4|5196.1|5192.1|5085.9|5081.9|4637
1584730800000|2020-03-20 19:00:00|5098.6|5094.6|5037.4|5033.4|5131.6|5127.6|5032.6|5028.6|7891
1584734400000|2020-03-20 20:00:00|5042.9|5038.9|5022.8|5016.8|5065.6|5061.6|4999.1|4995.1|1393
1584914400000|2020-03-22 22:00:00|4860.1|4854.1|4824.1|4810.1|4862.8|4856.8|4783.5|4769.5|0
1584918000000|2020-03-22 23:00:00|4824.2|4810.2|4883.7|4869.7|4966.4|4952.4|4824.2|4810.2|0
1584921600000|2020-03-23 00:00:00|4884.8|4870.8|4864.1|4850.1|4922.4|4908.4|4835.3|4821.3|0
1584925200000|2020-03-23 01:00:00|4864.9|4850.9|4878.4|4871.4|4891.9|4884.9|4786.9|4773.9|1620
1584928800000|2020-03-23 02:00:00|4878.1|4871.1|4877.1|4870.1|4878.1|4871.1|4832.4|4825.4|151
1584932400000|2020-03-23 03:00:00|4877.4|4870.4|4885.9|4878.9|4925.4|4918.4|4877.4|4870.4|292
1584936000000|2020-03-23 04:00:00|4885.6|4878.6|4903.9|4896.9|4903.9|4896.9|4871.1|4864.1|352
1584939600000|2020-03-23 05:00:00|4904.1|4897.1|4901.9|4894.9|4905.4|4898.4|4844.4|4837.4|231
1584943200000|2020-03-23 06:00:00|4901.6|4894.6|4924.6|4917.6|4938.1|4931.1|4889.6|4882.6|770
1584946800000|2020-03-23 07:00:00|4924.9|4917.9|4920.9|4916.9|4993.1|4989.1|4901.1|4897.1|3058
1584950400000|2020-03-23 08:00:00|4920.4|4917.4|4944.9|4941.9|4991|4988|4899.4|4896.4|21609
1584954000000|2020-03-23 09:00:00|4946.2|4943.2|4959.2|4956.2|4990.7|4987.7|4944.9|4941.9|11428
1584957600000|2020-03-23 10:00:00|4959.4|4956.4|5003.9|5000.9|5005.9|5002.9|4954.9|4951.9|8260
1584961200000|2020-03-23 11:00:00|5004.4|5001.4|4974.9|4971.9|5008.7|5005.7|4963.4|4960.4|10873
1584964800000|2020-03-23 12:00:00|4973.9|4970.9|5115.4|5112.4|5204.9|5201.9|4973.4|4970.4|19878
1584968400000|2020-03-23 13:00:00|5115.7|5112.7|5070.9|5067.9|5143.2|5140.2|4993.9|4990.9|17051
1584972000000|2020-03-23 14:00:00|5070.7|5067.7|4994.2|4991.2|5078.2|5075.2|4989.2|4986.2|13573
1584975600000|2020-03-23 15:00:00|4994.4|4991.4|4969.4|4966.4|5008.6|5005.6|4948.9|4945.9|17370
1584979200000|2020-03-23 16:00:00|4969.1|4966.1|5060.4|5056.4|5073.1|5069.1|4954.1|4950.1|44113
1584982800000|2020-03-23 17:00:00|5061.4|5057.4|5038.1|5034.1|5097.4|5093.4|5018.1|5014.1|8521
1584986400000|2020-03-23 18:00:00|5038.4|5034.4|4991.1|4987.1|5056.9|5052.9|4989.4|4985.4|3939
1584990000000|2020-03-23 19:00:00|4994.9|4990.9|4989.4|4985.4|5027.9|5023.9|4961.6|4957.6|5877
1584993600000|2020-03-23 20:00:00|4992.1|4988.1|5016|5010|5019.1|5015.1|4973.9|4969.9|1086
1584997200000|2020-03-23 21:00:00|5016.1|5010.1|5050.4|5044.4|5062.3|5056.3|5014.8|5008.8|6
1585000800000|2020-03-23 22:00:00|5058.2|5052.2|5097.6|5091.6|5132.1|5126.1|5056.6|5050.6|0
1585004400000|2020-03-23 23:00:00|5097.3|5091.3|5083.7|5077.7|5154.8|5148.8|5083.7|5077.7|0
1585008000000|2020-03-24 00:00:00|5083.9|5077.9|5090.2|5084.2|5113|5107|5058.9|5052.9|0
1585011600000|2020-03-24 01:00:00|5091.7|5085.7|5158.1|5152.1|5158.1|5152.1|5072.6|5066.6|931
1585015200000|2020-03-24 02:00:00|5157.9|5151.9|5158.4|5152.4|5160.6|5154.6|5133.6|5127.6|198
1585018800000|2020-03-24 03:00:00|5156.9|5150.9|5104.6|5098.6|5157.1|5151.1|5091.6|5085.6|89
1585022400000|2020-03-24 04:00:00|5104.4|5098.4|5130.4|5124.4|5130.4|5124.4|5096.9|5090.9|78
1585026000000|2020-03-24 05:00:00|5131.6|5125.6|5154.1|5148.1|5162.4|5156.4|5119.9|5113.9|205
1585029600000|2020-03-24 06:00:00|5153.9|5147.9|5181.9|5175.9|5212.1|5206.1|5147.9|5141.9|543
1585033200000|2020-03-24 07:00:00|5181.4|5176.4|5179.1|5174.1|5201.6|5196.6|5163.4|5158.4|2413
1585036800000|2020-03-24 08:00:00|5178.1|5173.1|5188|5185|5223.9|5219.9|5118.6|5114.6|16164
1585040400000|2020-03-24 09:00:00|5187|5184|5219|5216|5223|5220|5159.5|5156.5|9816
1585044000000|2020-03-24 10:00:00|5218.8|5215.8|5196.5|5193.5|5219.3|5216.3|5185|5182|7374
1585047600000|2020-03-24 11:00:00|5195.5|5192.5|5211|5208|5232.3|5229.3|5183.3|5180.3|10892
1585051200000|2020-03-24 12:00:00|5211.3|5208.3|5212.5|5209.5|5225|5222|5186|5183|12588
1585054800000|2020-03-24 13:00:00|5212.3|5209.3|5234.8|5231.8|5280.8|5277.8|5203.5|5200.5|16020
1585058400000|2020-03-24 14:00:00|5235|5232|5285.9|5282.9|5293.9|5290.9|5214.5|5211.5|16852
1585062000000|2020-03-24 15:00:00|5285.7|5282.7|5343.2|5340.2|5350.9|5347.9|5277.4|5274.4|15207
1585065600000|2020-03-24 16:00:00|5342.9|5339.9|5388.4|5384.4|5461.4|5457.4|5317.9|5314.9|43621
1585069200000|2020-03-24 17:00:00|5388.9|5384.9|5356.9|5352.9|5399.9|5395.9|5343.4|5339.4|9752
1585072800000|2020-03-24 18:00:00|5357.7|5353.7|5374.7|5370.7|5374.7|5370.7|5329.9|5325.9|3160
1585076400000|2020-03-24 19:00:00|5373.9|5369.9|5440.2|5436.2|5442.9|5438.9|5366.7|5362.7|5892
1585080000000|2020-03-24 20:00:00|5439.4|5435.4|5453.5|5447.5|5455.7|5450.4|5418.2|5414.2|982
1585083600000|2020-03-24 21:00:00|5453.6|5447.6|5444.2|5438.2|5456.9|5450.9|5423.1|5417.1|1
1585087200000|2020-03-24 22:00:00|5452.3|5446.3|5495.9|5489.9|5524.9|5518.9|5418.4|5412.4|0
1585090800000|2020-03-24 23:00:00|5495.4|5489.4|5418.2|5412.2|5495.7|5489.7|5397.2|5391.2|0
1585094400000|2020-03-25 00:00:00|5417.9|5411.9|5387.4|5381.4|5444.5|5438.5|5365.3|5359.3|0
1585098000000|2020-03-25 01:00:00|5387.3|5381.3|5413.4|5408.4|5434.4|5429.4|5387.2|5381.2|818
1585101600000|2020-03-25 02:00:00|5413.7|5408.7|5412.7|5407.7|5427.7|5422.7|5380.7|5375.7|290
1585105200000|2020-03-25 03:00:00|5413.9|5408.9|5401.2|5396.2|5430.9|5425.9|5385.2|5380.2|210
1585108800000|2020-03-25 04:00:00|5401.4|5396.4|5433.9|5428.9|5440.2|5435.2|5363.2|5358.2|356
1585112400000|2020-03-25 05:00:00|5433.7|5428.7|5472.2|5467.2|5473.4|5468.4|5382.7|5377.7|882
1585116000000|2020-03-25 06:00:00|5471.9|5466.9|5485.9|5480.9|5494.4|5489.4|5437.9|5432.9|883
1585119600000|2020-03-25 07:00:00|5484.4|5479.4|5594.9|5590.9|5594.9|5590.9|5466.7|5462.7|3863
1585123200000|2020-03-25 08:00:00|5594.4|5591.4|5694.4|5691.4|5713.9|5710.9|5474.2|5471.2|19332
1585126800000|2020-03-25 09:00:00|5693.7|5690.7|5625.7|5622.7|5756.9|5753.9|5603.7|5600.7|12750
1585130400000|2020-03-25 10:00:00|5621.2|5618.2|5416.7|5413.7|5628.2|5625.2|5400.2|5397.2|12484
1585134000000|2020-03-25 11:00:00|5416.9|5413.9|5525.4|5522.4|5538.2|5535.2|5412.9|5409.9|13548
1585137600000|2020-03-25 12:00:00|5524.7|5521.7|5487|5484|5526.2|5523.2|5447.3|5444.3|12641
1585141200000|2020-03-25 13:00:00|5486.8|5483.8|5485.5|5482.5|5556.3|5553.3|5476.5|5473.5|12919
1585144800000|2020-03-25 14:00:00|5484|5481|5575|5572|5585.5|5582.5|5458.3|5455.3|18060
1585148400000|2020-03-25 15:00:00|5574.3|5571.3|5571.5|5568.5|5608|5605|5544.3|5541.3|16299
1585152000000|2020-03-25 16:00:00|5572|5569|5650.4|5646.4|5707.2|5703.2|5569|5566|46751
1585155600000|2020-03-25 17:00:00|5650.7|5646.7|5698.4|5694.4|5733.9|5729.9|5646.7|5642.7|6863
1585159200000|2020-03-25 18:00:00|5698.1|5694.1|5711.4|5707.4|5715.1|5711.1|5651.6|5647.6|4760
1585162800000|2020-03-25 19:00:00|5711.6|5707.6|5605.1|5601.1|5715.9|5711.9|5586.1|5582.1|9305
1585166400000|2020-03-25 20:00:00|5602.9|5598.9|5615.2|5609.2|5620.1|5616.1|5586.6|5582.6|830
1585170000000|2020-03-25 21:00:00|5615.3|5609.3|5618.3|5612.3|5622.1|5616.1|5603.1|5597.1|0
1585173600000|2020-03-25 22:00:00|5617.2|5611.2|5628.8|5622.8|5662.8|5656.8|5604.3|5598.3|0
1585177200000|2020-03-25 23:00:00|5628.5|5622.5|5617.2|5611.2|5628.8|5622.8|5587.2|5581.2|0
1585180800000|2020-03-26 00:00:00|5616.9|5610.9|5612|5606|5680.7|5674.7|5600|5594|0
1585184400000|2020-03-26 01:00:00|5612.6|5606.6|5549.6|5544.6|5613.3|5607.6|5533.1|5528.1|643
1585188000000|2020-03-26 02:00:00|5549.9|5544.9|5548.1|5543.1|5565.6|5560.6|5525.4|5520.4|276
1585191600000|2020-03-26 03:00:00|5548.4|5543.4|5571.6|5566.6|5585.4|5580.4|5527.1|5522.1|450
1585195200000|2020-03-26 04:00:00|5571.1|5566.1|5561.6|5556.6|5579.4|5574.4|5548.1|5543.1|153
1585198800000|2020-03-26 05:00:00|5561.4|5556.4|5536.6|5531.6|5571.1|5566.1|5527.1|5522.1|199
1585202400000|2020-03-26 06:00:00|5536.9|5531.9|5515.1|5510.1|5544.6|5539.6|5511.4|5506.4|479
1585206000000|2020-03-26 07:00:00|5515.4|5510.4|5490.1|5486.1|5516.9|5512.9|5475.4|5471.4|2172
1585209600000|2020-03-26 08:00:00|5489.6|5486.6|5589.2|5586.7|5591.4|5588.9|5477.1|5474.1|12862
1585213200000|2020-03-26 09:00:00|5588.9|5586.4|5584|5581.5|5591.4|5588.9|5536.3|5533.8|6942
1585216800000|2020-03-26 10:00:00|5584.3|5581.8|5619|5616.5|5622|5619.5|5559.5|5557|8559
1585220400000|2020-03-26 11:00:00|5618.5|5616|5579|5576.5|5622.8|5620.3|5559.5|5557|7297
1585224000000|2020-03-26 12:00:00|5597.3|5594.8|5575.5|5573|5597.8|5595.3|5531.3|5528.8|11381
1585227600000|2020-03-26 13:00:00|5574.8|5572.3|5678.9|5676.4|5687.9|5685.4|5562.5|5560|12825
1585231200000|2020-03-26 14:00:00|5678.6|5676.1|5682.6|5680.1|5726.9|5724.4|5659.1|5656.6|13263
1585234800000|2020-03-26 15:00:00|5682.9|5680.4|5739.9|5737.4|5767.9|5765.4|5670.4|5667.9|11403
1585238400000|2020-03-26 16:00:00|5740.1|5737.6|5817.6|5814.1|5826.4|5822.9|5717.1|5714.6|44753
1585242000000|2020-03-26 17:00:00|5816.1|5812.6|5751.1|5747.6|5826.4|5822.9|5736.6|5733.1|8929
1585245600000|2020-03-26 18:00:00|5751.4|5747.9|5782.6|5779.1|5788.9|5785.4|5731.4|5727.9|3021
1585249200000|2020-03-26 19:00:00|5782.1|5778.6|5787.9|5784.4|5803.4|5799.9|5725.4|5721.9|6493
1585252800000|2020-03-26 20:00:00|5787.4|5783.9|5808|5802.5|5813.1|5809.6|5778.9|5775.4|618
1585256400000|2020-03-26 21:00:00|5808.2|5802.7|5815.4|5809.9|5816.2|5810.7|5798.2|5792.7|0
1585260000000|2020-03-26 22:00:00|5815.5|5810|5773.3|5767.8|5824.4|5818.9|5771.4|5765.9|0
1585263600000|2020-03-26 23:00:00|5773.5|5768|5822.2|5816.7|5830.6|5825.1|5763.6|5758.1|0
1585267200000|2020-03-27 00:00:00|5822|5816.5|5744.4|5738.9|5828.9|5823.4|5738.2|5732.7|0
1585270800000|2020-03-27 01:00:00|5744.8|5739.3|5694.4|5689.9|5760.5|5755|5680.1|5675.6|785
1585274400000|2020-03-27 02:00:00|5694.1|5689.6|5666.1|5661.6|5694.4|5689.9|5662.4|5657.9|81
1585278000000|2020-03-27 03:00:00|5665.4|5660.9|5699.6|5695.1|5702.9|5698.4|5663.9|5659.4|182
1585281600000|2020-03-27 04:00:00|5699.9|5695.4|5674.9|5670.4|5706.4|5701.9|5660.6|5656.1|242
1585285200000|2020-03-27 05:00:00|5675.4|5670.9|5718.4|5713.9|5718.4|5713.9|5654.1|5649.6|213
1585288800000|2020-03-27 06:00:00|5718.6|5714.1|5717.6|5713.1|5757.4|5752.9|5707.1|5702.6|755
1585292400000|2020-03-27 07:00:00|5717.9|5713.4|5642.4|5638.9|5717.9|5714.1|5642.4|5638.9|2270
1585296000000|2020-03-27 08:00:00|5641.9|5639.4|5585.2|5582.7|5649.6|5647.1|5581.5|5579|11837
1585299600000|2020-03-27 09:00:00|5587|5584.5|5591.5|5589|5619|5616.5|5580.2|5577.7|8287
1585303200000|2020-03-27 10:00:00|5591.2|5588.7|5570.7|5568.2|5618.7|5616.2|5569.7|5567.2|9703
1585306800000|2020-03-27 11:00:00|5571.2|5568.7|5542|5539.5|5605.5|5603|5528|5525.5|9671
1585310400000|2020-03-27 12:00:00|5543|5540.5|5497.9|5495.4|5544.5|5542|5491.4|5488.9|10689
1585314000000|2020-03-27 13:00:00|5498.9|5496.4|5490.9|5488.4|5516.7|5514.2|5473.4|5470.9|13716
1585317600000|2020-03-27 14:00:00|5490.4|5487.9|5424.4|5421.9|5496.2|5493.7|5406.4|5403.9|15379
1585321200000|2020-03-27 15:00:00|5425.2|5422.7|5491.9|5489.4|5522.2|5519.7|5424.9|5422.4|20446
1585324800000|2020-03-27 16:00:00|5490.9|5488.4|5508.9|5505.4|5547.9|5544.4|5469.4|5466.9|41053
1585328400000|2020-03-27 17:00:00|5508.4|5504.9|5526.2|5522.7|5546.2|5542.7|5480.4|5476.9|6758
1585332000000|2020-03-27 18:00:00|5527.7|5524.2|5531.7|5528.2|5543.7|5540.2|5499.4|5495.9|2451
1585335600000|2020-03-27 19:00:00|5531.4|5527.9|5463.7|5460.2|5567.2|5563.7|5451.9|5448.4|4677
1585339200000|2020-03-27 20:00:00|5464.2|5460.7|5445.6|5440.1|5471.9|5468.4|5440.8|5435.3|484
1585519200000|2020-03-29 22:00:00|5345.2|5339.7|5352.4|5346.9|5409.8|5404.3|5338.5|5333|0
1585522800000|2020-03-29 23:00:00|5353.2|5347.7|5383.4|5377.9|5407.8|5402.3|5342|5336.5|0
1585526400000|2020-03-30 00:00:00|5383.2|5377.7|5412.2|5407.7|5429.7|5425.2|5383.2|5377.7|399
1585530000000|2020-03-30 01:00:00|5411.9|5407.4|5430.4|5425.9|5430.7|5426.2|5396.4|5391.9|125
1585533600000|2020-03-30 02:00:00|5430.7|5426.2|5439.7|5435.2|5458.7|5454.2|5428.9|5424.4|191
1585537200000|2020-03-30 03:00:00|5439.9|5435.4|5467.9|5463.4|5469.2|5464.7|5434.2|5429.7|72
1585540800000|2020-03-30 04:00:00|5467.7|5463.2|5511.7|5507.2|5519.2|5514.7|5467.7|5463.2|615
1585544400000|2020-03-30 05:00:00|5511.4|5506.9|5574.4|5569.9|5586.7|5582.2|5494.7|5490.2|537
1585548000000|2020-03-30 06:00:00|5575.4|5570.9|5520.9|5517.4|5580.7|5577.2|5486.9|5483.4|1212
1585551600000|2020-03-30 07:00:00|5520.4|5516.9|5363.8|5361.3|5537.2|5534.7|5358.4|5355.9|14754
1585555200000|2020-03-30 08:00:00|5365.3|5362.8|5437.8|5435.3|5476.1|5473.6|5363|5360.5|8688
1585558800000|2020-03-30 09:00:00|5437.6|5435.1|5462.8|5460.3|5509.8|5507.3|5420.1|5417.6|8724
1585562400000|2020-03-30 10:00:00|5462.3|5459.8|5471.6|5469.1|5494.8|5492.3|5452.6|5450.1|6413
1585566000000|2020-03-30 11:00:00|5470.8|5468.3|5453.3|5450.8|5491.6|5489.1|5436.6|5434.1|6243
1585569600000|2020-03-30 12:00:00|5453.1|5450.6|5502.3|5499.8|5512.6|5510.1|5442.8|5440.3|8535
1585573200000|2020-03-30 13:00:00|5502.6|5500.1|5494.6|5492.1|5520.8|5518.3|5474.3|5471.8|8916
1585576800000|2020-03-30 14:00:00|5495.6|5493.1|5515.7|5513.2|5535.4|5532.9|5483.8|5481.3|11335
1585580400000|2020-03-30 15:00:00|5515.4|5512.9|5555.1|5552.1|5587.9|5584.4|5511.9|5509.4|31618
1585584000000|2020-03-30 16:00:00|5554.9|5551.9|5556.1|5553.1|5569.1|5566.1|5537.9|5534.9|4566
1585587600000|2020-03-30 17:00:00|5555.1|5552.1|5526.9|5523.9|5555.9|5552.9|5524.1|5521.1|1717
1585591200000|2020-03-30 18:00:00|5525.4|5522.4|5537.6|5534.6|5548.4|5545.4|5506.1|5503.1|2053
1585594800000|2020-03-30 19:00:00|5537.9|5534.9|5582.3|5577.3|5584.6|5581.6|5532.1|5529.1|4070
1585598400000|2020-03-30 20:00:00|5580.9|5575.9|5580.1|5575.1|5593.3|5588.3|5566.2|5561.2|0
1585602000000|2020-03-30 21:00:00|5580.2|5575.2|5580.4|5575.4|5585.3|5580.3|5578.6|5573.6|0
1585605600000|2020-03-30 22:00:00|5581.1|5576.1|5585.5|5580.5|5598.2|5593.2|5574.7|5569.7|0
1585609200000|2020-03-30 23:00:00|5585.3|5580.3|5585.9|5580.9|5595.4|5590.4|5575|5570|0
1585612800000|2020-03-31 00:00:00|5586.2|5581.2|5632.4|5628.4|5656.4|5652.4|5586.2|5581.2|855
1585616400000|2020-03-31 01:00:00|5632.6|5628.6|5629.6|5625.6|5660.9|5656.9|5619.1|5615.1|220
1585620000000|2020-03-31 02:00:00|5629.9|5625.9|5613.9|5609.9|5640.4|5636.4|5611.1|5607.1|336
1585623600000|2020-03-31 03:00:00|5614.1|5610.1|5587.6|5583.6|5615.6|5611.6|5576.4|5572.4|326
1585627200000|2020-03-31 04:00:00|5587.4|5583.4|5539.9|5535.9|5587.4|5583.4|5517.1|5513.1|425
1585630800000|2020-03-31 05:00:00|5539.6|5535.6|5564.1|5560.1|5587.9|5583.9|5516.1|5512.1|738
1585634400000|2020-03-31 06:00:00|5560.1|5556.1|5635.1|5632.1|5636.6|5633.6|5541.1|5538.1|2145
1585638000000|2020-03-31 07:00:00|5634.6|5632.6|5672.9|5670.4|5706.4|5703.9|5611.4|5609.2|14686
1585641600000|2020-03-31 08:00:00|5672.4|5669.9|5684.9|5682.4|5695.9|5693.4|5659.6|5657.1|9605
1585645200000|2020-03-31 09:00:00|5685.1|5682.6|5663.1|5660.6|5686.9|5684.4|5650.4|5647.9|6954
1585648800000|2020-03-31 10:00:00|5663.4|5660.9|5604.9|5602.4|5663.9|5661.4|5585.1|5582.6|9235
1585652400000|2020-03-31 11:00:00|5604.1|5601.6|5582.1|5579.6|5610.6|5608.1|5576.9|5574.4|7859
1585656000000|2020-03-31 12:00:00|5581.9|5579.4|5601.8|5599.3|5605.1|5602.6|5543.8|5541.3|10546
1585659600000|2020-03-31 13:00:00|5602.3|5599.8|5566.5|5564.5|5620.5|5618.5|5559|5557|12982
1585663200000|2020-03-31 14:00:00|5565.8|5563.8|5603.6|5601.6|5635.1|5633.1|5565.5|5563.5|14379
1585666800000|2020-03-31 15:00:00|5602.6|5600.6|5639.4|5636.4|5682.1|5679.1|5588.6|5586.6|53418
1585670400000|2020-03-31 16:00:00|5639.1|5636.1|5583.1|5580.1|5642.1|5639.1|5574.1|5571.1|5906
1585674000000|2020-03-31 17:00:00|5583.4|5580.4|5580.4|5577.4|5589.6|5586.6|5549.1|5546.1|4543
1585677600000|2020-03-31 18:00:00|5580.9|5577.9|5575.9|5572.9|5587.4|5584.4|5561.9|5558.9|2193
1585681200000|2020-03-31 19:00:00|5575.6|5572.6|5604.9|5599.9|5615|5610|5536.4|5533.4|4680
1585684800000|2020-03-31 20:00:00|5609.9|5604.9|5589.8|5584.8|5609.9|5604.9|5575.5|5570.5|0
1585688400000|2020-03-31 21:00:00|5590|5585|5589.6|5584.6|5594.7|5589.7|5589.3|5584.3|0
1585692000000|2020-03-31 22:00:00|5588.9|5583.9|5556.3|5551.3|5588.9|5583.9|5538.5|5533.5|0
1585695600000|2020-03-31 23:00:00|5556.5|5551.5|5534.5|5529.5|5565.2|5560.2|5534|5529|0
1585699200000|2020-04-01 00:00:00|5534|5529|5568.9|5564.9|5578.4|5574.4|5532.9|5528.9|515
1585702800000|2020-04-01 01:00:00|5569.1|5565.1|5566.1|5562.1|5573.1|5569.1|5540.1|5536.1|212
1585706400000|2020-04-01 02:00:00|5565.9|5561.9|5561.1|5557.1|5574.6|5570.6|5554.6|5550.6|136
1585710000000|2020-04-01 03:00:00|5560.9|5556.9|5524.9|5520.9|5560.9|5556.9|5523.6|5519.6|147
1585713600000|2020-04-01 04:00:00|5524.6|5520.6|5519.9|5515.9|5529.9|5525.9|5511.1|5507.1|143
1585717200000|2020-04-01 05:00:00|5519.6|5515.6|5485.9|5481.9|5528.1|5524.1|5441.6|5437.6|732
1585720800000|2020-04-01 06:00:00|5486.6|5482.6|5456.6|5453.6|5486.6|5482.9|5420.6|5417.6|2406
1585724400000|2020-04-01 07:00:00|5457.6|5454.6|5459.1|5457.1|5499.6|5497.6|5411.9|5409.9|13844
1585728000000|2020-04-01 08:00:00|5458.9|5456.9|5455.1|5453.1|5481.9|5479.9|5428.1|5426.1|7598
1585731600000|2020-04-01 09:00:00|5455.4|5453.4|5488.9|5486.9|5504.4|5502.4|5437.9|5435.9|6975
1585735200000|2020-04-01 10:00:00|5489.6|5487.6|5482.9|5480.9|5501.9|5499.9|5463.4|5461.4|8548
1585738800000|2020-04-01 11:00:00|5483.1|5481.1|5464.9|5462.9|5486.9|5484.9|5457.1|5455.1|7131
1585742400000|2020-04-01 12:00:00|5465.1|5463.1|5463|5461|5471.8|5469.8|5446|5444|10238
1585746000000|2020-04-01 13:00:00|5464|5462|5480.3|5478.3|5502.3|5500.3|5453.5|5451.5|13889
1585749600000|2020-04-01 14:00:00|5481|5479|5482.5|5480.5|5518|5516|5460|5458|13884
1585753200000|2020-04-01 15:00:00|5481.2|5479.2|5430.7|5427.7|5514|5512|5416.8|5413.8|34806
1585756800000|2020-04-01 16:00:00|5430.2|5427.2|5394.5|5391.5|5431.2|5428.2|5378.2|5375.2|4185
1585760400000|2020-04-01 17:00:00|5394.2|5391.2|5429.7|5426.7|5432|5429|5387.2|5384.2|2672
1585764000000|2020-04-01 18:00:00|5429.5|5426.5|5411|5408|5440.2|5437.2|5408.2|5405.2|2544
1585767600000|2020-04-01 19:00:00|5410.7|5407.7|5359.4|5354.4|5419.2|5416.2|5355.2|5352.2|5001
1585771200000|2020-04-01 20:00:00|5354.8|5349.8|5363.6|5358.6|5367.3|5362.3|5341.4|5336.4|0
1585774800000|2020-04-01 21:00:00|5363.5|5358.5|5366.8|5361.8|5367.2|5362.2|5360.5|5355.5|0
1585778400000|2020-04-01 22:00:00|5373.5|5368.5|5365.2|5360.2|5401.1|5396.1|5364.2|5359.2|0
1585782000000|2020-04-01 23:00:00|5365|5360|5392.6|5387.6|5392.6|5387.6|5357.8|5352.8|0
1585785600000|2020-04-02 00:00:00|5390.1|5385.1|5402.7|5398.7|5414.7|5410.7|5387.7|5382.7|367
1585789200000|2020-04-02 01:00:00|5402.5|5398.5|5396.2|5392.2|5412.7|5408.7|5377.7|5373.7|36
1585792800000|2020-04-02 02:00:00|5396.5|5392.5|5433|5429|5434.7|5430.7|5396.5|5392.5|86
1585796400000|2020-04-02 03:00:00|5433.2|5429.2|5435.7|5431.7|5447.5|5443.5|5429.2|5425.2|179
1585800000000|2020-04-02 04:00:00|5437.7|5433.7|5432.5|5428.5|5446.5|5442.5|5427.7|5423.7|176
1585803600000|2020-04-02 05:00:00|5432.7|5428.7|5438.2|5434.2|5457.2|5453.2|5410.2|5406.2|346
1585807200000|2020-04-02 06:00:00|5438|5434|5488|5485|5491.2|5488.2|5437.7|5434|2406
1585810800000|2020-04-02 07:00:00|5487.5|5485.5|5482.5|5480.5|5503.7|5501.7|5437.2|5435.2|13164
1585814400000|2020-04-02 08:00:00|5482.7|5480.7|5485.2|5483.2|5502.7|5500.7|5475.7|5473.7|7684
1585818000000|2020-04-02 09:00:00|5485.5|5483.5|5458.7|5456.7|5493.7|5491.7|5458.2|5456.2|6357
1585821600000|2020-04-02 10:00:00|5459.2|5457.2|5510.2|5508.2|5510.2|5508.2|5450.7|5448.7|7489
1585825200000|2020-04-02 11:00:00|5509.7|5507.7|5493.4|5491.4|5510|5508|5476.2|5474.2|5611
1585828800000|2020-04-02 12:00:00|5493.2|5491.2|5457.9|5455.9|5501.2|5499.2|5436.9|5434.9|9322
1585832400000|2020-04-02 13:00:00|5459.4|5457.4|5442.7|5440.7|5468.4|5466.4|5396.9|5394.9|17352
1585836000000|2020-04-02 14:00:00|5442.9|5440.9|5528.2|5526.2|5558|5556|5433.7|5431.7|19976
1585839600000|2020-04-02 15:00:00|5528.5|5526.5|5497.2|5494.2|5533.2|5531.2|5455.2|5453.2|29536
1585843200000|2020-04-02 16:00:00|5497.5|5494.5|5495.7|5492.7|5514|5511|5484.7|5481.7|3495
1585846800000|2020-04-02 17:00:00|5496.2|5493.2|5448.5|5445.5|5505.7|5502.7|5443.2|5440.2|2805
1585850400000|2020-04-02 18:00:00|5448.2|5445.2|5460.5|5457.5|5461.2|5458.2|5416.5|5413.5|2276
1585854000000|2020-04-02 19:00:00|5460.7|5457.7|5491.7|5486.7|5512.5|5509.5|5446|5443|4380
1585857600000|2020-04-02 20:00:00|5492.2|5487.2|5494.3|5489.3|5510.6|5505.6|5490.1|5485.1|0
1585861200000|2020-04-02 21:00:00|5494.6|5489.6|5495.1|5490.1|5496.2|5491.2|5488.4|5483.4|0
1585864800000|2020-04-02 22:00:00|5494|5489|5498.3|5493.3|5510|5505|5479.1|5474.1|0
1585868400000|2020-04-02 23:00:00|5498.5|5493.5|5472.1|5467.1|5502.5|5497.5|5462|5457|0
1585872000000|2020-04-03 00:00:00|5470.7|5465.7|5458|5454|5490|5486|5453|5449|95
1585875600000|2020-04-03 01:00:00|5457.7|5453.7|5476.5|5472.5|5477.2|5473.2|5450.7|5446.7|39
1585879200000|2020-04-03 02:00:00|5477|5473|5456.2|5452.2|5477.2|5473.2|5451|5447|80
1585882800000|2020-04-03 03:00:00|5456|5452|5441|5437|5458.2|5454.2|5437.7|5433.7|85
1585886400000|2020-04-03 04:00:00|5441.2|5437.2|5426|5422|5443|5439|5417.5|5413.5|353
1585890000000|2020-04-03 05:00:00|5425.2|5421.2|5460.7|5456.7|5463.5|5459.5|5418.7|5414.7|287
1585893600000|2020-04-03 06:00:00|5460.5|5456.5|5456.2|5453.2|5481.5|5478.5|5442.2|5439.2|2640
1585897200000|2020-04-03 07:00:00|5455.7|5453.7|5426|5424|5466|5464|5399.5|5397.5|9978
1585900800000|2020-04-03 08:00:00|5425.3|5423.3|5419|5417|5448.3|5446.3|5409.5|5407.5|5526
1585904400000|2020-04-03 09:00:00|5419.3|5417.3|5417.3|5415.3|5429.5|5427.5|5400|5398|5080
1585908000000|2020-04-03 10:00:00|5417|5415|5418.3|5416.3|5423|5421|5405.5|5403.5|5188
1585911600000|2020-04-03 11:00:00|5418.5|5416.5|5452.1|5450.1|5458.9|5456.9|5397|5395|5678
1585915200000|2020-04-03 12:00:00|5451.9|5449.9|5433.9|5431.9|5454.4|5452.4|5409.4|5407.4|5251
1585918800000|2020-04-03 13:00:00|5434.1|5432.1|5433.9|5431.9|5457.9|5455.9|5421.6|5419.6|8269
1585922400000|2020-04-03 14:00:00|5434.1|5432.1|5425|5423|5450.5|5448.5|5408.2|5406.2|8227
1585926000000|2020-04-03 15:00:00|5425.2|5423.2|5398.7|5395.7|5433.7|5431.7|5384|5381|25486
1585929600000|2020-04-03 16:00:00|5398.2|5395.2|5386.2|5383.2|5403|5400|5371.2|5368.2|2631
1585933200000|2020-04-03 17:00:00|5386|5383|5370.2|5367.2|5392.7|5389.7|5364.7|5361.7|1302
1585936800000|2020-04-03 18:00:00|5369.5|5366.5|5380|5377|5380|5377|5355|5352|1859
1585940400000|2020-04-03 19:00:00|5379.7|5376.7|5393.8|5388.8|5404.5|5401.5|5359.7|5356.7|2616
1585944000000|2020-04-03 20:00:00|5395.2|5390.2|5392.9|5387.9|5409.3|5404.3|5387.6|5382.6|0
1586124000000|2020-04-05 22:00:00|5438.5|5433.5|5437.9|5432.9|5459.4|5454.4|5423.9|5418.9|0
1586127600000|2020-04-05 23:00:00|5438.3|5433.3|5451.7|5446.7|5456.5|5451.5|5430.2|5425.2|0
1586131200000|2020-04-06 00:00:00|5451.9|5446.9|5510.5|5506.5|5531|5527|5440.2|5436.2|876
1586134800000|2020-04-06 01:00:00|5510.2|5506.2|5496|5492|5521.5|5517.5|5479|5475|248
1586138400000|2020-04-06 02:00:00|5496.2|5492.2|5501|5497|5508.2|5504.2|5485|5481|86
1586142000000|2020-04-06 03:00:00|5502|5498|5516|5512|5516|5512|5490.7|5486.7|218
1586145600000|2020-04-06 04:00:00|5518.2|5514.2|5537.5|5533.5|5541.5|5537.5|5508.7|5504.7|265
1586149200000|2020-04-06 05:00:00|5537.7|5533.7|5575|5571|5591|5587|5522.7|5518.7|698
1586152800000|2020-04-06 06:00:00|5578.2|5574.2|5557|5554|5590|5587|5541.5|5538.5|3716
1586156400000|2020-04-06 07:00:00|5556.5|5554.5|5545.6|5543.6|5592.7|5590.7|5539.2|5537.2|9174
1586160000000|2020-04-06 08:00:00|5544.9|5542.9|5510.9|5508.9|5546.9|5544.9|5488.4|5486.4|6555
1586163600000|2020-04-06 09:00:00|5511.1|5509.1|5531.6|5529.6|5541.6|5539.6|5498.1|5496.1|5461
1586167200000|2020-04-06 10:00:00|5532.4|5530.4|5536.9|5534.9|5540.1|5538.1|5516.1|5514.1|3797
1586170800000|2020-04-06 11:00:00|5535.9|5533.9|5524.1|5522.1|5535.9|5533.9|5508.9|5506.9|3347
1586174400000|2020-04-06 12:00:00|5523.6|5521.6|5544|5542|5551|5549|5517.4|5515.4|3377
1586178000000|2020-04-06 13:00:00|5544.3|5542.3|5572.8|5570.8|5574.8|5572.8|5536.8|5534.8|6784
1586181600000|2020-04-06 14:00:00|5573|5571|5576.9|5574.9|5582|5580|5548.9|5546.9|8388
1586185200000|2020-04-06 15:00:00|5577.4|5575.4|5597.2|5594.2|5604.4|5601.4|5568.4|5566.4|20724
1586188800000|2020-04-06 16:00:00|5597.4|5594.4|5596.4|5593.4|5618.9|5615.9|5588.4|5585.4|4219
1586192400000|2020-04-06 17:00:00|5596.7|5593.7|5610.9|5607.9|5615.4|5612.4|5588.4|5585.4|1935
1586196000000|2020-04-06 18:00:00|5611.2|5608.2|5598.2|5595.2|5612.2|5609.2|5589.7|5586.7|2740
1586199600000|2020-04-06 19:00:00|5597.9|5594.9|5638|5633|5664.4|5661.4|5590.2|5587.2|7093
1586203200000|2020-04-06 20:00:00|5638.9|5633.9|5632.8|5627.8|5644.4|5639.4|5626.2|5621.2|0
1586206800000|2020-04-06 21:00:00|5632.7|5627.7|5628.7|5623.7|5636.2|5631.2|5628.5|5623.5|0
1586210400000|2020-04-06 22:00:00|5626.4|5621.4|5609.7|5604.7|5632.8|5627.8|5606.3|5601.3|0
1586214000000|2020-04-06 23:00:00|5609.9|5604.9|5666.2|5661.2|5666.2|5661.2|5607|5602|0
1586217600000|2020-04-07 00:00:00|5667.5|5662.5|5642.4|5638.4|5670.2|5666.2|5636.9|5632.9|339
1586221200000|2020-04-07 01:00:00|5642.2|5638.2|5599.9|5595.9|5649.9|5645.9|5599.2|5595.2|324
1586224800000|2020-04-07 02:00:00|5599.7|5595.7|5603.4|5599.4|5605.4|5601.4|5583.4|5579.4|307
1586228400000|2020-04-07 03:00:00|5603.7|5599.7|5578.9|5574.9|5611.2|5607.2|5575.9|5571.9|399
1586232000000|2020-04-07 04:00:00|5579.2|5575.2|5606.7|5602.7|5607.7|5603.7|5577.9|5573.9|104
1586235600000|2020-04-07 05:00:00|5606.9|5602.9|5642.7|5638.7|5642.7|5638.7|5591.4|5587.4|693
1586239200000|2020-04-07 06:00:00|5642.9|5638.9|5719.9|5716.9|5720.2|5717.2|5623.4|5620.4|3687
1586242800000|2020-04-07 07:00:00|5719.4|5717.4|5747.4|5745.6|5783.4|5781.6|5711.9|5709.9|15748
1586246400000|2020-04-07 08:00:00|5747.2|5745.4|5700.9|5699.1|5768.2|5766.4|5698.4|5696.6|8557
1586250000000|2020-04-07 09:00:00|5701.4|5699.6|5710.4|5708.6|5722.9|5721.1|5693.7|5691.9|7126
1586253600000|2020-04-07 10:00:00|5710.2|5708.4|5749.9|5748.1|5750.9|5749.1|5706.9|5705.1|6838
1586257200000|2020-04-07 11:00:00|5751.2|5749.4|5730.3|5728.5|5757.2|5755.4|5729.3|5727.5|6964
1586260800000|2020-04-07 12:00:00|5730.1|5728.3|5760.6|5758.8|5763.8|5762|5717.1|5715.3|6709
1586264400000|2020-04-07 13:00:00|5761.1|5759.3|5767.8|5766|5781.8|5780|5748.8|5747|12643
1586268000000|2020-04-07 14:00:00|5768.3|5766.5|5663.1|5661.3|5770.6|5768.8|5645.4|5643.6|15489
1586271600000|2020-04-07 15:00:00|5662.9|5661.1|5705.1|5702.3|5729.4|5726.6|5650.6|5648.8|25536
1586275200000|2020-04-07 16:00:00|5705.4|5702.6|5713.1|5710.3|5738.1|5735.3|5702.4|5699.6|4376
1586278800000|2020-04-07 17:00:00|5713.6|5710.8|5688.6|5685.8|5724.1|5721.3|5684.6|5681.8|2238
1586282400000|2020-04-07 18:00:00|5688.9|5686.1|5644.6|5641.8|5691.4|5688.6|5636.1|5633.3|3284
1586286000000|2020-04-07 19:00:00|5644.1|5641.3|5634.4|5629.6|5673.6|5670.8|5621.1|5618.3|5078
1586289600000|2020-04-07 20:00:00|5634.9|5630.1|5612.6|5607.8|5639.3|5634.5|5602.9|5598.1|0
1586293200000|2020-04-07 21:00:00|5613.6|5608.8|5623.2|5618.4|5623.7|5618.9|5611.5|5606.7|0
1586296800000|2020-04-07 22:00:00|5623.8|5619|5618.4|5613.6|5632|5627.2|5600.7|5595.9|0
1586300400000|2020-04-07 23:00:00|5618.7|5613.9|5638.5|5633.7|5665.3|5660.5|5614.5|5609.7|0
1586304000000|2020-04-08 00:00:00|5638.3|5633.5|5599.1|5595.3|5639.7|5634.9|5592.6|5588.8|652
1586307600000|2020-04-08 01:00:00|5598.6|5594.8|5631.9|5628.1|5651.4|5647.6|5595.6|5591.8|261
1586311200000|2020-04-08 02:00:00|5631.6|5627.8|5622.6|5618.8|5649.9|5646.1|5622.6|5618.8|136
1586314800000|2020-04-08 03:00:00|5622.9|5619.1|5640.1|5636.3|5644.9|5641.1|5619.6|5615.8|179
1586318400000|2020-04-08 04:00:00|5639.9|5636.1|5674.1|5670.3|5681.6|5677.8|5630.9|5627.1|268
1586322000000|2020-04-08 05:00:00|5673.9|5670.1|5665.9|5662.1|5700.9|5697.1|5660.1|5656.3|671
1586325600000|2020-04-08 06:00:00|5665.6|5661.8|5621.6|5618.8|5667.6|5664.8|5573.1|5570.3|4572
1586329200000|2020-04-08 07:00:00|5621.4|5618.6|5652.1|5650.3|5659.6|5657.8|5614.4|5612.6|10565
1586332800000|2020-04-08 08:00:00|5653.1|5651.3|5605.1|5603.3|5654.9|5653.1|5582.1|5580.3|6406
1586336400000|2020-04-08 09:00:00|5606.1|5604.3|5604.9|5603.1|5619.9|5618.1|5583.4|5581.6|4094
1586340000000|2020-04-08 10:00:00|5605.4|5603.6|5642.7|5640.9|5642.9|5641.1|5605.4|5603.6|5575
1586343600000|2020-04-08 11:00:00|5642.9|5641.1|5647.9|5646.1|5657.9|5656.1|5634.4|5632.6|6098
1586347200000|2020-04-08 12:00:00|5647.2|5645.4|5656.2|5654.4|5668.2|5666.4|5639.2|5637.4|5247
1586350800000|2020-04-08 13:00:00|5656.4|5654.6|5605.2|5603.4|5673.7|5671.9|5603.7|5601.9|7828
1586354400000|2020-04-08 14:00:00|5605.4|5603.6|5635.8|5634|5643.3|5641.5|5598.7|5596.9|11085
1586358000000|2020-04-08 15:00:00|5635.6|5633.8|5679.6|5676.8|5690.1|5687.3|5615.1|5613.3|23507
1586361600000|2020-04-08 16:00:00|5679.8|5677|5689.6|5686.8|5694.3|5691.5|5670.1|5667.3|3813
1586365200000|2020-04-08 17:00:00|5689.8|5687|5665.3|5662.5|5695.1|5692.3|5663.3|5660.5|1866
1586368800000|2020-04-08 18:00:00|5665.8|5663|5718.8|5716|5719.6|5716.8|5665.1|5662.3|1742
1586372400000|2020-04-08 19:00:00|5719.1|5716.3|5709.8|5705|5730.6|5727.8|5692.3|5689.5|4595
1586376000000|2020-04-08 20:00:00|5710.2|5705.4|5711.5|5706.7|5716.2|5711.4|5700.5|5695.7|0
1586379600000|2020-04-08 21:00:00|5711.6|5706.8|5706.5|5701.7|5711.6|5706.8|5703.6|5698.8|0
1586383200000|2020-04-08 22:00:00|5705.5|5700.7|5701.1|5696.3|5706.8|5702|5690.3|5685.5|0
1586386800000|2020-04-08 23:00:00|5700.7|5695.9|5725.8|5721|5729.5|5724.7|5695.6|5690.8|0
1586390400000|2020-04-09 00:00:00|5726.2|5721.4|5721.6|5717.8|5731.1|5727.3|5718.3|5714.5|83
1586394000000|2020-04-09 01:00:00|5721.8|5718|5706.6|5702.8|5730.6|5726.8|5702.1|5698.3|159
1586397600000|2020-04-09 02:00:00|5706.8|5703|5706.1|5702.3|5720.3|5716.5|5698.6|5694.8|40
1586401200000|2020-04-09 03:00:00|5705.8|5702|5716.6|5712.8|5719.6|5715.8|5697.6|5693.8|105
1586404800000|2020-04-09 04:00:00|5716.8|5713|5725.8|5722|5726.3|5722.5|5698.3|5694.5|50
1586408400000|2020-04-09 05:00:00|5726.1|5722.3|5723.3|5719.5|5736.3|5732.5|5712.1|5708.3|189
1586412000000|2020-04-09 06:00:00|5724.3|5720.5|5764.8|5762|5764.8|5762|5724.3|5720.5|1861
1586415600000|2020-04-09 07:00:00|5764.3|5762.5|5798.9|5797.1|5813.9|5812.1|5749.3|5747.5|12510
1586419200000|2020-04-09 08:00:00|5798.6|5796.8|5723.4|5721.6|5804.4|5802.6|5722.1|5720.3|8060
1586422800000|2020-04-09 09:00:00|5723.6|5721.8|5695.6|5693.8|5732.1|5730.3|5685.6|5683.8|10153
1586426400000|2020-04-09 10:00:00|5695.9|5694.1|5746.1|5744.3|5746.4|5744.6|5689.1|5687.3|8379
1586430000000|2020-04-09 11:00:00|5746.6|5744.8|5746|5744.2|5763.6|5761.8|5716.4|5714.6|10999
1586433600000|2020-04-09 12:00:00|5746.8|5745|5793.3|5791.5|5805|5803.2|5722.5|5720.7|10861
1586437200000|2020-04-09 13:00:00|5793.5|5791.7|5836.6|5834.8|5843.3|5841.5|5785.1|5783.3|14815
1586440800000|2020-04-09 14:00:00|5836.3|5834.5|5834.1|5832.3|5839.3|5837.5|5784.6|5782.8|12318
1586444400000|2020-04-09 15:00:00|5833.3|5831.5|5868.6|5865.8|5869.3|5866.5|5802.1|5800.3|27787
1586448000000|2020-04-09 16:00:00|5868.8|5866|5877.3|5874.5|5885.3|5882.5|5858.8|5856|3853
1586451600000|2020-04-09 17:00:00|5877.6|5874.8|5864.1|5861.3|5885.1|5882.3|5849.3|5846.5|3121
1586455200000|2020-04-09 18:00:00|5864.3|5861.5|5822.1|5819.3|5868.1|5865.3|5801.8|5799|4584
1586458800000|2020-04-09 19:00:00|5822.8|5820|5875.1|5870.3|5890.8|5888|5813.1|5810.3|6325
1586462400000|2020-04-09 20:00:00|5877.6|5872.8|5891.7|5886.9|5894.1|5889.3|5870.9|5866.1|0
1586466000000|2020-04-09 21:00:00|5891.8|5887|5892.1|5887.3|5892.3|5887.5|5891.8|5887|0
1586728800000|2020-04-12 22:00:00|5917.8|5913|5846.1|5841.3|5938.5|5933.7|5795.3|5790.5|0
1586732400000|2020-04-12 23:00:00|5845.2|5840.4|5835.1|5830.3|5866.6|5861.8|5826.3|5821.5|0
1586736000000|2020-04-13 00:00:00|5835.3|5830.5|5815.1|5810.3|5846.1|5841.3|5812.8|5808|0
1586739600000|2020-04-13 01:00:00|5814.9|5810.1|5837.4|5832.6|5846.8|5842|5813.6|5808.8|0
1586743200000|2020-04-13 02:00:00|5837.6|5832.8|5842.7|5837.9|5853.8|5849|5835.3|5830.5|0
1586746800000|2020-04-13 03:00:00|5842.3|5837.5|5829|5824.2|5847.4|5842.6|5821.8|5817|0
1586750400000|2020-04-13 04:00:00|5829.5|5824.7|5833|5828.2|5834.8|5830|5821.6|5816.8|0
1586754000000|2020-04-13 05:00:00|5833.4|5828.6|5824.3|5819.5|5840.8|5836|5822|5817.2|0
1586757600000|2020-04-13 06:00:00|5824.6|5819.8|5844.2|5839.4|5855.5|5850.7|5823.2|5818.4|0
1586761200000|2020-04-13 07:00:00|5844.3|5839.5|5836.8|5832|5850.5|5845.7|5834.6|5829.8|0
1586764800000|2020-04-13 08:00:00|5837.2|5832.4|5839.1|5834.3|5839.6|5834.8|5828.5|5823.7|0
1586768400000|2020-04-13 09:00:00|5838.6|5833.8|5839.8|5835|5851.5|5846.7|5837.7|5832.9|0
1586772000000|2020-04-13 10:00:00|5840.2|5835.4|5852.5|5847.7|5862.9|5858.1|5834.8|5830|0
1586775600000|2020-04-13 11:00:00|5853|5848.2|5885.7|5880.9|5887.2|5882.4|5853|5848.2|0
1586779200000|2020-04-13 12:00:00|5885.9|5881.1|5889.8|5885|5899|5894.2|5877.1|5872.3|0
1586782800000|2020-04-13 13:00:00|5890.2|5885.4|5841.7|5836.9|5901.3|5896.5|5831.3|5826.5|0
1586786400000|2020-04-13 14:00:00|5842.1|5837.3|5830.5|5825.7|5869.1|5864.3|5814|5809.2|0
1586790000000|2020-04-13 15:00:00|5830.9|5826.1|5840|5835.2|5850.6|5845.8|5806.4|5801.6|0
1586793600000|2020-04-13 16:00:00|5839.6|5834.8|5829.7|5824.9|5860.7|5855.9|5822.7|5817.9|0
1586797200000|2020-04-13 17:00:00|5830.1|5825.3|5844.2|5839.4|5853.9|5849.1|5819|5814.2|0
1586800800000|2020-04-13 18:00:00|5844.9|5840.1|5844.1|5839.3|5858.6|5853.8|5825.7|5820.9|0
1586804400000|2020-04-13 19:00:00|5845|5840.2|5869.3|5864.5|5891.6|5886.8|5826.5|5821.7|0
1586808000000|2020-04-13 20:00:00|5869.8|5865|5878.5|5873.7|5879.2|5874.4|5865.7|5860.9|0
1586811600000|2020-04-13 21:00:00|5878.6|5873.8|5879.3|5874.5|5880.6|5875.8|5874.8|5870|0
1586815200000|2020-04-13 22:00:00|5878.3|5873.5|5874.3|5869.5|5889.8|5885|5873.9|5869.1|0
1586818800000|2020-04-13 23:00:00|5874.1|5869.3|5848.8|5844|5876.5|5871.7|5848.8|5844|0
1586822400000|2020-04-14 00:00:00|5848.3|5843.5|5862.1|5858.3|5866.6|5862.8|5826.8|5823|724
1586826000000|2020-04-14 01:00:00|5861.8|5858|5913.1|5909.3|5919.1|5915.3|5858.8|5855|221
1586829600000|2020-04-14 02:00:00|5912.8|5909|5919.3|5915.5|5925.8|5922|5902.8|5899|47
1586833200000|2020-04-14 03:00:00|5917.1|5913.3|5915.1|5911.3|5919.6|5915.8|5905.6|5901.8|45
1586836800000|2020-04-14 04:00:00|5916.6|5912.8|5942.8|5939|5947.3|5943.5|5916.3|5912.5|190
1586840400000|2020-04-14 05:00:00|5942.6|5938.8|5923.8|5920|5943.1|5939.3|5919.8|5916|398
1586844000000|2020-04-14 06:00:00|5923.6|5919.8|5906.1|5903.3|5923.8|5920|5876.6|5873.8|3328
1586847600000|2020-04-14 07:00:00|5905.6|5903.8|5822.2|5820.4|5905.6|5903.8|5814.3|5812.5|12894
1586851200000|2020-04-14 08:00:00|5821.9|5820.1|5803.9|5802.1|5824.2|5822.4|5792.4|5790.6|3487
1586854800000|2020-04-14 09:00:00|5804.2|5802.4|5817.9|5816.1|5825.2|5823.4|5801.4|5799.6|3398
1586858400000|2020-04-14 10:00:00|5818.2|5816.4|5814.2|5812.4|5821.7|5819.9|5802.7|5800.9|3049
1586862000000|2020-04-14 11:00:00|5814.4|5812.6|5802.4|5800.6|5819.9|5818.1|5791.7|5789.9|3933
1586865600000|2020-04-14 12:00:00|5802.2|5800.4|5797.9|5796.1|5827.9|5826.1|5794.2|5792.4|7476
1586869200000|2020-04-14 13:00:00|5797.7|5795.9|5827.4|5825.6|5840.4|5838.6|5790.7|5788.9|11751
1586872800000|2020-04-14 14:00:00|5827.7|5825.9|5802.9|5801.1|5841.2|5839.4|5801.9|5800.1|10770
1586876400000|2020-04-14 15:00:00|5802.4|5800.6|5787.7|5784.9|5812.9|5811.1|5779.9|5778.1|22998
1586880000000|2020-04-14 16:00:00|5788.4|5785.6|5807.9|5805.1|5820.7|5817.9|5788.4|5785.6|3693
1586883600000|2020-04-14 17:00:00|5808.7|5805.9|5800.7|5797.9|5809.9|5807.1|5792.7|5789.9|2252
1586887200000|2020-04-14 18:00:00|5800.4|5797.6|5796.7|5793.9|5808.9|5806.1|5789.7|5786.9|1528
1586890800000|2020-04-14 19:00:00|5796.9|5794.1|5795.8|5791|5808.4|5805.6|5780.4|5777.6|3929
1586894400000|2020-04-14 20:00:00|5797.9|5793.1|5808.3|5803.5|5809.2|5804.4|5794.7|5789.9|0
1586898000000|2020-04-14 21:00:00|5808.2|5803.4|5809.5|5804.7|5810.8|5806|5805.3|5800.5|0
1586901600000|2020-04-14 22:00:00|5810.3|5805.5|5797.9|5793.1|5810.3|5805.5|5795.1|5790.3|0
1586905200000|2020-04-14 23:00:00|5797.4|5792.6|5790.5|5785.7|5801.8|5797|5787.3|5782.5|0
1586908800000|2020-04-15 00:00:00|5790.1|5785.3|5788.2|5784.4|5798.2|5794.4|5777.9|5774.1|142
1586912400000|2020-04-15 01:00:00|5787.9|5784.1|5795.9|5792.1|5795.9|5792.1|5776.7|5772.9|168
1586916000000|2020-04-15 02:00:00|5796.7|5792.9|5773.2|5769.4|5797.4|5793.6|5771.2|5767.4|96
1586919600000|2020-04-15 03:00:00|5772.7|5768.9|5784.2|5780.4|5789.2|5785.4|5772.7|5768.9|55
1586923200000|2020-04-15 04:00:00|5783.7|5779.9|5787.4|5783.6|5797.9|5794.1|5774.7|5770.9|121
1586926800000|2020-04-15 05:00:00|5787.7|5783.9|5767.4|5763.6|5790.7|5786.9|5766.4|5762.6|107
1586930400000|2020-04-15 06:00:00|5767.7|5763.9|5775.9|5773.1|5782.9|5780.1|5749.7|5746.9|1185
1586934000000|2020-04-15 07:00:00|5775.4|5773.6|5693.4|5692|5784.4|5782.6|5692.9|5691.5|14229
1586937600000|2020-04-15 08:00:00|5693.7|5692.3|5678.2|5676.8|5718.4|5717|5668.2|5666.8|9282
1586941200000|2020-04-15 09:00:00|5678.7|5677.3|5674.4|5673|5680.4|5679|5656.9|5655.5|6906
1586944800000|2020-04-15 10:00:00|5672.7|5671.3|5665.9|5664.5|5688.7|5687.3|5651.7|5650.3|7383
1586948400000|2020-04-15 11:00:00|5666.4|5665|5658.1|5656.7|5676.9|5675.5|5648.6|5647.2|6139
1586952000000|2020-04-15 12:00:00|5656.6|5655.2|5616.6|5615.2|5660.1|5658.7|5616.4|5615|7655
1586955600000|2020-04-15 13:00:00|5616.4|5615|5629.1|5627.7|5652.6|5651.2|5611.6|5610.2|11550
1586959200000|2020-04-15 14:00:00|5626.9|5625.5|5624.5|5623.1|5636|5634.6|5595|5593.6|11187
1586962800000|2020-04-15 15:00:00|5623.3|5621.9|5580.6|5578.2|5623.5|5622.1|5575.5|5574.1|23951
1586966400000|2020-04-15 16:00:00|5581.1|5578.7|5597.1|5594.7|5602.1|5599.7|5572.6|5570.2|2554
1586970000000|2020-04-15 17:00:00|5596.4|5594|5594.1|5591.7|5622.1|5619.7|5592.6|5590.2|1773
1586973600000|2020-04-15 18:00:00|5593.4|5591|5607.4|5605|5612.6|5610.2|5593.4|5591|1367
1586977200000|2020-04-15 19:00:00|5606.9|5604.5|5579.8|5575.4|5612.1|5609.7|5569.1|5566.7|4105
1586980800000|2020-04-15 20:00:00|5579.4|5575|5566.7|5562.3|5584.3|5579.9|5560.3|5555.9|0
1586984400000|2020-04-15 21:00:00|5566.6|5562.2|5566.3|5561.9|5567.2|5562.8|5565.4|5561|0
1586988000000|2020-04-15 22:00:00|5567.5|5563.1|5542.3|5537.9|5574.3|5569.9|5538.5|5534.1|0
1586991600000|2020-04-15 23:00:00|5542.1|5537.7|5546.7|5542.3|5546.9|5542.5|5532.3|5527.9|0
1586995200000|2020-04-16 00:00:00|5546.5|5542.1|5554.1|5550.7|5575.1|5571.7|5539.6|5536.2|267
1586998800000|2020-04-16 01:00:00|5556.1|5552.7|5568.4|5565|5579.9|5576.5|5554.4|5551|152
1587002400000|2020-04-16 02:00:00|5568.1|5564.7|5574.1|5570.7|5591.6|5588.2|5561.6|5558.2|197
1587006000000|2020-04-16 03:00:00|5571.6|5568.2|5583.4|5580|5587.9|5584.5|5564.6|5561.2|161
1587009600000|2020-04-16 04:00:00|5583.1|5579.7|5584.9|5581.5|5591.4|5588|5577.6|5574.2|54
1587013200000|2020-04-16 05:00:00|5584.6|5581.2|5620.9|5617.5|5620.9|5617.5|5572.6|5569.2|346
1587016800000|2020-04-16 06:00:00|5621.1|5617.7|5643.4|5641|5655.9|5653.5|5592.4|5590|1760
1587020400000|2020-04-16 07:00:00|5642.4|5641.2|5619.9|5618.5|5659.9|5658.5|5604.9|5603.5|9775
1587024000000|2020-04-16 08:00:00|5619.4|5618|5596.9|5595.5|5624.4|5623|5594.7|5593.3|6114
1587027600000|2020-04-16 09:00:00|5597.2|5595.8|5594.2|5592.8|5602.9|5601.5|5578.4|5577|5078
1587031200000|2020-04-16 10:00:00|5594.4|5593|5625.7|5624.3|5625.9|5624.5|5580.7|5579.3|4155
1587034800000|2020-04-16 11:00:00|5626.2|5624.8|5615.7|5614.3|5629.4|5628|5608|5606.6|4039
1587038400000|2020-04-16 12:00:00|5615.5|5614.1|5631.5|5630.1|5639.2|5637.8|5604.7|5603.3|5340
1587042000000|2020-04-16 13:00:00|5631.7|5630.3|5599|5597.6|5642.5|5641.1|5595|5593.6|8645
1587045600000|2020-04-16 14:00:00|5599.5|5598.1|5630|5628.6|5635.8|5634.4|5583.3|5581.9|12904
1587049200000|2020-04-16 15:00:00|5632.5|5631.1|5661.5|5659.1|5664.8|5662.4|5624.8|5623.4|26603
1587052800000|2020-04-16 16:00:00|5661.3|5658.9|5619.5|5617.1|5667.3|5664.9|5608.5|5606.1|6179
1587056400000|2020-04-16 17:00:00|5619.3|5616.9|5622.3|5619.9|5634|5631.6|5616.3|5613.9|1688
1587060000000|2020-04-16 18:00:00|5622.8|5620.4|5624.8|5622.4|5635.5|5633.1|5611.5|5609.1|1341
1587063600000|2020-04-16 19:00:00|5624.5|5622.1|5652.9|5648.5|5664|5661.6|5609|5606.6|4687
1587067200000|2020-04-16 20:00:00|5652|5647.6|5716.5|5712.1|5720.3|5715.9|5647.2|5642.8|3
1587070800000|2020-04-16 21:00:00|5716.8|5712.4|5739.5|5735.1|5776.2|5771.8|5715.9|5711.5|0
1587074400000|2020-04-16 22:00:00|5755.7|5751.3|5775|5770.6|5782.3|5777.9|5730.3|5725.9|0
1587078000000|2020-04-16 23:00:00|5775.4|5771|5757.8|5753.4|5789.3|5784.9|5742.6|5738.2|0
1587081600000|2020-04-17 00:00:00|5757.4|5753|5782.3|5778.9|5799.8|5796.4|5739.8|5736.4|1304
1587085200000|2020-04-17 01:00:00|5782.5|5779.1|5802.3|5798.9|5815|5811.6|5782.5|5779.1|480
1587088800000|2020-04-17 02:00:00|5802.5|5799.1|5793.5|5790.1|5803.8|5800.4|5787.8|5784.4|129
1587092400000|2020-04-17 03:00:00|5793.3|5789.9|5783.3|5779.9|5793.3|5789.9|5770.3|5766.9|103
1587096000000|2020-04-17 04:00:00|5783.8|5780.4|5790.8|5787.4|5798.5|5795.1|5780.3|5776.9|139
1587099600000|2020-04-17 05:00:00|5791|5787.6|5810.5|5807.1|5817.3|5813.9|5791|5787.6|526
1587103200000|2020-04-17 06:00:00|5810.3|5806.9|5788|5785.6|5811.5|5809.1|5770|5767.6|3190
1587106800000|2020-04-17 07:00:00|5787.5|5786.1|5772.5|5771.1|5818.5|5817.1|5760|5758.6|11396
1587110400000|2020-04-17 08:00:00|5772|5770.6|5752.2|5750.8|5788|5786.6|5752.2|5750.8|5020
1587114000000|2020-04-17 09:00:00|5751.7|5750.3|5808.2|5806.8|5836.2|5834.8|5750.2|5748.8|19648
1587117600000|2020-04-17 10:00:00|5807.7|5806.3|5835.2|5833.8|5835.2|5833.8|5800.2|5798.8|7018
1587121200000|2020-04-17 11:00:00|5837.2|5835.8|5823.7|5822.3|5837.2|5835.8|5806|5804.6|5565
1587124800000|2020-04-17 12:00:00|5823|5821.6|5803|5801.6|5826.7|5825.3|5795.5|5794.1|5749
1587128400000|2020-04-17 13:00:00|5803.2|5801.8|5785.2|5783.8|5805|5803.6|5777.2|5775.8|9640
1587132000000|2020-04-17 14:00:00|5785.5|5784.1|5767.2|5765.8|5793.4|5792|5752.7|5751.3|10554
1587135600000|2020-04-17 15:00:00|5766.7|5765.3|5785.4|5783|5792.9|5790.5|5749.4|5748|28138
1587139200000|2020-04-17 16:00:00|5785.2|5782.8|5791.4|5789|5801.9|5799.5|5775.9|5773.5|3816
1587142800000|2020-04-17 17:00:00|5790.7|5788.3|5787.7|5785.3|5794.4|5792|5781.9|5779.5|895
1587146400000|2020-04-17 18:00:00|5787.4|5785|5790.9|5788.5|5791.7|5789.3|5773.4|5771|1067
1587150000000|2020-04-17 19:00:00|5791.4|5789|5826.9|5822.5|5838.2|5835.8|5786.2|5783.8|3166
1587153600000|2020-04-17 20:00:00|5826|5821.6|5830.4|5826|5839.7|5835.3|5823|5818.6|0
1587333600000|2020-04-19 22:00:00|5806.7|5802.3|5805.1|5800.7|5815.6|5811.2|5785.9|5781.5|0
1587337200000|2020-04-19 23:00:00|5804.8|5800.4|5800.7|5796.3|5812.8|5808.4|5799.6|5795.2|0
1587340800000|2020-04-20 00:00:00|5801.1|5796.7|5845.9|5842.5|5850.9|5847.5|5799.6|5795.2|167
1587344400000|2020-04-20 01:00:00|5845.7|5842.3|5822.2|5818.8|5845.7|5842.3|5808.4|5805|293
1587348000000|2020-04-20 02:00:00|5822.4|5819|5833.4|5830|5835.2|5831.8|5815.7|5812.3|242
1587351600000|2020-04-20 03:00:00|5833.7|5830.3|5837.7|5834.3|5841.7|5838.3|5825.2|5821.8|288
1587355200000|2020-04-20 04:00:00|5837.4|5834|5831.2|5827.8|5843.4|5840|5827.4|5824|190
1587358800000|2020-04-20 05:00:00|5830.9|5827.5|5813.4|5810|5831.9|5828.5|5812.7|5809.3|352
1587362400000|2020-04-20 06:00:00|5813.2|5809.8|5821.9|5819.5|5828.7|5826.3|5800.9|5798.5|2569
1587366000000|2020-04-20 07:00:00|5821.4|5820|5820.1|5818.7|5826.2|5824.8|5759.4|5758|7498
1587369600000|2020-04-20 08:00:00|5819.9|5818.5|5801.4|5800|5826.4|5825|5789.6|5788.2|3633
1587373200000|2020-04-20 09:00:00|5801.6|5800.2|5772.4|5771|5807.6|5806.2|5769.9|5768.5|2990
1587376800000|2020-04-20 10:00:00|5772.6|5771.2|5745.9|5744.5|5775.6|5774.2|5735.1|5733.7|4500
1587380400000|2020-04-20 11:00:00|5745.6|5744.2|5709.1|5707.7|5759.4|5758|5704.9|5703.5|5402
1587384000000|2020-04-20 12:00:00|5709.4|5708|5742.6|5741.2|5749.4|5748|5708.9|5707.5|5301
1587387600000|2020-04-20 13:00:00|5743.6|5742.2|5793.7|5792.3|5797.5|5796.1|5732.1|5730.7|9434
1587391200000|2020-04-20 14:00:00|5794|5792.6|5797.6|5796.6|5808.4|5807.4|5776.6|5775.2|10905
1587394800000|2020-04-20 15:00:00|5797.4|5796.4|5824.6|5822.6|5828.4|5826.4|5784.9|5783.9|19840
1587398400000|2020-04-20 16:00:00|5824.4|5822.4|5813.1|5811.1|5828.9|5826.9|5812.4|5810.4|2576
1587402000000|2020-04-20 17:00:00|5812.9|5810.9|5799.9|5797.9|5813.1|5811.1|5793.4|5791.4|1324
1587405600000|2020-04-20 18:00:00|5799.1|5797.1|5745.4|5743.4|5802.1|5800.1|5743.4|5741.4|2170
1587409200000|2020-04-20 19:00:00|5745.6|5743.6|5733.7|5729.7|5763.6|5761.6|5730.1|5728.1|3971
1587412800000|2020-04-20 20:00:00|5734.1|5730.1|5737.9|5733.9|5742.8|5738.8|5718.5|5714.5|0
1587416400000|2020-04-20 21:00:00|5739|5735|5739.3|5735.3|5742.8|5738.8|5737.8|5733.8|0
1587420000000|2020-04-20 22:00:00|5734.9|5730.9|5760.5|5756.5|5763.3|5759.3|5732.8|5728.8|0
1587423600000|2020-04-20 23:00:00|5760.3|5756.3|5748.3|5744.3|5767.8|5763.8|5738.6|5734.6|0
1587427200000|2020-04-21 00:00:00|5748.5|5744.5|5758.4|5755.4|5769.4|5766.4|5730.1|5727.1|277
1587430800000|2020-04-21 01:00:00|5758.6|5755.6|5735.9|5732.9|5769.4|5766.4|5734.4|5731.4|47
1587434400000|2020-04-21 02:00:00|5736.1|5733.1|5700.6|5697.6|5743.9|5740.9|5665.4|5662.4|886
1587438000000|2020-04-21 03:00:00|5700.4|5697.4|5698.1|5695.1|5701.4|5698.4|5679.9|5676.9|321
1587441600000|2020-04-21 04:00:00|5698.6|5695.6|5707.9|5704.9|5715.4|5712.4|5690.9|5687.9|206
1587445200000|2020-04-21 05:00:00|5708.4|5705.4|5692.9|5689.9|5718.1|5715.1|5688.4|5685.4|328
1587448800000|2020-04-21 06:00:00|5693.1|5690.1|5720.6|5718.6|5727.9|5725.9|5693.1|5690.1|1930
1587452400000|2020-04-21 07:00:00|5717.9|5715.9|5696.1|5695.1|5747.9|5746.9|5687.9|5686.9|10398
1587456000000|2020-04-21 08:00:00|5696.4|5695.4|5722.1|5721.1|5737.9|5736.9|5695.1|5694.1|5234
1587459600000|2020-04-21 09:00:00|5721.9|5720.9|5714.8|5713.8|5732.4|5731.4|5695.3|5694.3|5908
1587463200000|2020-04-21 10:00:00|5714|5713|5707.5|5706.5|5727|5726|5691.8|5690.8|4416
1587466800000|2020-04-21 11:00:00|5708|5707|5686.3|5685.3|5712|5711|5683.3|5682.3|5044
1587470400000|2020-04-21 12:00:00|5686.1|5685.1|5661.6|5660.6|5695.1|5694.1|5661.6|5660.6|4096
1587474000000|2020-04-21 13:00:00|5661.8|5660.8|5708.3|5707.3|5723.6|5722.6|5661.8|5660.8|9331
1587477600000|2020-04-21 14:00:00|5709.1|5708.1|5685.1|5684.1|5715.3|5714.3|5682.8|5681.8|9908
1587481200000|2020-04-21 15:00:00|5684.6|5683.6|5650.8|5648.8|5685.6|5684.6|5627.3|5625.3|25245
1587484800000|2020-04-21 16:00:00|5651.1|5649.1|5656.6|5654.6|5658.8|5656.8|5638.3|5636.3|2657
1587488400000|2020-04-21 17:00:00|5656.8|5654.8|5647.6|5645.6|5669.8|5667.8|5643.3|5641.3|2229
1587492000000|2020-04-21 18:00:00|5647.3|5645.3|5637.3|5635.3|5666.3|5664.3|5631.8|5629.8|2332
1587495600000|2020-04-21 19:00:00|5637.1|5635.1|5640.1|5636.1|5677.1|5675.1|5629.8|5627.8|3098
1587499200000|2020-04-21 20:00:00|5637.9|5633.9|5656.8|5652.8|5659|5655|5637.9|5633.9|0
1587502800000|2020-04-21 21:00:00|5657.4|5653.4|5663.2|5659.2|5666.4|5662.4|5656.9|5652.9|0
1587506400000|2020-04-21 22:00:00|5663.8|5659.8|5664.7|5660.7|5679.2|5675.2|5657|5653|0
1587510000000|2020-04-21 23:00:00|5664.8|5660.8|5669.2|5665.2|5670.5|5666.5|5649.8|5645.8|0
1587513600000|2020-04-22 00:00:00|5669.6|5665.6|5663.3|5660.3|5674.8|5671.8|5631.3|5628.3|316
1587517200000|2020-04-22 01:00:00|5663.6|5660.6|5671.3|5668.3|5679.1|5676.1|5653.3|5650.3|135
1587520800000|2020-04-22 02:00:00|5671.1|5668.1|5684.6|5681.6|5684.8|5681.8|5663.3|5660.3|219
1587524400000|2020-04-22 03:00:00|5684.8|5681.8|5676.6|5673.6|5686.1|5683.1|5666.6|5663.6|110
1587528000000|2020-04-22 04:00:00|5676.3|5673.3|5650.6|5647.6|5681.3|5678.3|5648.8|5645.8|105
1587531600000|2020-04-22 05:00:00|5650.8|5647.8|5688.6|5685.6|5694.8|5691.8|5650.8|5647.8|443
1587535200000|2020-04-22 06:00:00|5689.6|5686.6|5679.8|5677.8|5708.8|5706.8|5664.6|5662.6|2684
1587538800000|2020-04-22 07:00:00|5679.3|5678.3|5694.6|5693.6|5717.8|5716.8|5668.3|5667.3|8343
1587542400000|2020-04-22 08:00:00|5694.9|5693.9|5739.1|5738.1|5740.4|5739.4|5689.4|5688.4|5203
1587546000000|2020-04-22 09:00:00|5739.9|5738.9|5733.9|5732.9|5741.1|5740.1|5719.4|5718.4|5083
1587549600000|2020-04-22 10:00:00|5734.1|5733.1|5727.4|5726.4|5735.4|5734.4|5710.1|5709.1|4551
1587553200000|2020-04-22 11:00:00|5727.1|5726.1|5730.9|5729.9|5731.7|5730.7|5714.9|5713.9|2813
1587556800000|2020-04-22 12:00:00|5731.2|5730.2|5770.7|5769.7|5780.9|5779.9|5720.2|5719.2|8454
1587560400000|2020-04-22 13:00:00|5769.7|5768.7|5756.2|5755.2|5782.7|5781.7|5749.4|5748.4|11627
1587564000000|2020-04-22 14:00:00|5757.2|5756.2|5753.4|5752.4|5768.9|5767.9|5746.7|5745.7|11528
1587567600000|2020-04-22 15:00:00|5753.7|5752.7|5765.1|5763.1|5786.8|5784.8|5750.7|5749.7|20517
1587571200000|2020-04-22 16:00:00|5765.3|5763.3|5765.1|5763.1|5772.8|5770.8|5762.8|5760.8|1968
1587574800000|2020-04-22 17:00:00|5766.1|5764.1|5760.6|5758.6|5766.1|5764.1|5753.8|5751.8|2609
1587578400000|2020-04-22 18:00:00|5760.8|5758.8|5772.1|5770.1|5774.1|5772.1|5758.8|5756.8|709
1587582000000|2020-04-22 19:00:00|5772.4|5770.4|5776.4|5774.4|5787.1|5785.1|5769.4|5767.4|2327
1587585600000|2020-04-22 20:00:00|5775.7|5771.7|5761.3|5757.3|5795.7|5791.7|5752.2|5748.2|2
1587589200000|2020-04-22 21:00:00|5760.8|5756.8|5765.6|5761.6|5767.1|5763.1|5265.7|5261.7|0
1587592800000|2020-04-22 22:00:00|5777.7|5773.7|5752.7|5748.7|5783.9|5779.9|5748|5744|0
1587596400000|2020-04-22 23:00:00|5753.1|5749.1|5761.5|5757.5|5762.4|5758.4|5739.8|5735.8|0
1587600000000|2020-04-23 00:00:00|5745.4|5741.4|5753.9|5750.9|5760.4|5757.4|5741.3|5737.3|243
1587603600000|2020-04-23 01:00:00|5753.6|5750.6|5757.4|5754.4|5775.6|5772.6|5753.4|5750.4|55
1587607200000|2020-04-23 02:00:00|5756.9|5753.9|5747.1|5744.1|5760.6|5757.6|5741.4|5738.4|73
1587610800000|2020-04-23 03:00:00|5746.9|5743.9|5746.6|5743.6|5755.9|5752.9|5742.9|5739.9|99
1587614400000|2020-04-23 04:00:00|5746.9|5743.9|5767.4|5764.4|5771.4|5768.4|5746.9|5743.9|218
1587618000000|2020-04-23 05:00:00|5767.1|5764.1|5769.1|5766.1|5785.1|5782.1|5763.4|5760.4|77
1587621600000|2020-04-23 06:00:00|5769.4|5766.4|5774.4|5772.4|5788.6|5786.6|5755.1|5753.1|1411
1587625200000|2020-04-23 07:00:00|5774.1|5772.1|5737.7|5736.7|5781.4|5780.4|5735.5|5734.5|10465
1587628800000|2020-04-23 08:00:00|5737.5|5736.5|5756.7|5755.7|5773|5772|5734.7|5733.7|4612
1587632400000|2020-04-23 09:00:00|5756.5|5755.5|5777.7|5776.7|5780.5|5779.5|5753|5752|3397
1587636000000|2020-04-23 10:00:00|5777.2|5776.2|5751.5|5750.5|5778.5|5777.5|5750.5|5749.5|4198
1587639600000|2020-04-23 11:00:00|5752.2|5751.2|5767|5766|5774|5773|5752.2|5751.2|2609
1587643200000|2020-04-23 12:00:00|5766.5|5765.5|5792.5|5791.5|5793|5792|5756|5755|4022
1587646800000|2020-04-23 13:00:00|5792.7|5791.7|5794|5793|5816.7|5815.7|5780.5|5779.5|8276
1587650400000|2020-04-23 14:00:00|5793.7|5792.7|5832.1|5831.1|5844.4|5843.4|5787.7|5786.7|10074
1587654000000|2020-04-23 15:00:00|5831.6|5830.6|5809.7|5807.7|5834.4|5833.4|5803.5|5801.5|20287
1587657600000|2020-04-23 16:00:00|5810|5808|5786.7|5784.7|5830.7|5828.7|5761.7|5759.7|5225
1587661200000|2020-04-23 17:00:00|5786.2|5784.2|5768.2|5766.2|5809.7|5807.7|5757.2|5755.2|2398
1587664800000|2020-04-23 18:00:00|5767.2|5765.2|5790.2|5788.2|5791.7|5789.7|5759|5757|1163
1587668400000|2020-04-23 19:00:00|5789.7|5787.7|5769.7|5767.7|5791.2|5789.2|5761.7|5759.7|2246
1587672000000|2020-04-23 20:00:00|5770|5768|5767.9|5763.9|5778.1|5774.1|5761.2|5757.2|0
1587675600000|2020-04-23 21:00:00|5767.5|5763.5|5763.4|5759.4|5769.2|5765.2|5763.1|5759.1|0
1587679200000|2020-04-23 22:00:00|5760.7|5756.7|5754.9|5750.9|5769.8|5765.8|5736.9|5732.9|0
1587682800000|2020-04-23 23:00:00|5755.2|5751.2|5745|5741|5761.6|5757.6|5743.5|5739.5|0
1587686400000|2020-04-24 00:00:00|5744.2|5740.2|5740|5737|5759|5756|5730.5|5727.5|565
1587690000000|2020-04-24 01:00:00|5739.7|5736.7|5739.5|5736.5|5751.2|5748.2|5733|5730|489
1587693600000|2020-04-24 02:00:00|5739.2|5736.2|5748.5|5745.5|5754|5751|5736|5733|117
1587697200000|2020-04-24 03:00:00|5748.7|5745.7|5744.2|5741.2|5750|5747|5744|5741|25
1587700800000|2020-04-24 04:00:00|5746|5743|5737.7|5734.7|5749|5746|5737.7|5734.7|147
1587704400000|2020-04-24 05:00:00|5737.5|5734.5|5743|5740|5748.7|5745.7|5719|5716|359
1587708000000|2020-04-24 06:00:00|5742.7|5739.7|5765.2|5763.2|5765.7|5763.7|5725.7|5723.7|1834
1587711600000|2020-04-24 07:00:00|5763.7|5761.7|5757.6|5756.6|5764.5|5763.5|5725.2|5724.2|9103
1587715200000|2020-04-24 08:00:00|5757.4|5756.4|5747.1|5746.1|5759.1|5758.1|5731.1|5730.1|4668
1587718800000|2020-04-24 09:00:00|5746.9|5745.9|5775.9|5774.9|5787.6|5786.6|5746.9|5745.9|4096
1587722400000|2020-04-24 10:00:00|5776.1|5775.1|5804.9|5803.9|5805.4|5804.4|5768.4|5767.4|3710
1587726000000|2020-04-24 11:00:00|5805.4|5804.4|5786.2|5785.2|5808.9|5807.9|5783.2|5782.2|4335
1587729600000|2020-04-24 12:00:00|5786.4|5785.4|5802.2|5801.2|5812.7|5811.7|5778.2|5777.2|4799
1587733200000|2020-04-24 13:00:00|5801.7|5800.7|5773.9|5772.9|5807.7|5806.7|5772.2|5771.2|6672
1587736800000|2020-04-24 14:00:00|5774.4|5773.4|5779.2|5778.2|5791.7|5790.7|5770.4|5769.4|8338
1587740400000|2020-04-24 15:00:00|5778.9|5777.9|5760.9|5758.9|5782.2|5781.2|5744.4|5742.4|16668
1587744000000|2020-04-24 16:00:00|5760.7|5758.7|5769.4|5767.4|5774.7|5772.7|5756.7|5754.7|1467
1587747600000|2020-04-24 17:00:00|5769.2|5767.2|5791.2|5789.2|5792.2|5790.2|5765.4|5763.4|684
1587751200000|2020-04-24 18:00:00|5791.7|5789.7|5793.2|5791.2|5798.7|5796.7|5785.4|5783.4|1004
1587754800000|2020-04-24 19:00:00|5793.4|5791.4|5800.9|5798.9|5811.7|5809.7|5786.4|5784.4|2682
1587758400000|2020-04-24 20:00:00|5802.2|5798.2|5800.7|5796.7|5808.1|5804.1|5797.6|5793.6|0
1587938400000|2020-04-26 22:00:00|5816|5812|5783.4|5779.4|5826.8|5822.8|5778.6|5774.6|0
1587942000000|2020-04-26 23:00:00|5784.7|5780.7|5783.9|5779.9|5800.7|5796.7|5783.5|5779.5|0
1587945600000|2020-04-27 00:00:00|5784.8|5780.8|5800.7|5797.7|5801.9|5798.9|5777.9|5774.9|151
1587949200000|2020-04-27 01:00:00|5800.9|5797.9|5819.9|5816.9|5821.7|5818.7|5793.2|5790.2|63
1587952800000|2020-04-27 02:00:00|5820.2|5817.2|5819.2|5816.2|5834.2|5831.2|5818.7|5815.7|188
1587956400000|2020-04-27 03:00:00|5819.4|5816.4|5828.7|5825.7|5835.4|5832.4|5819.4|5816.4|163
1587960000000|2020-04-27 04:00:00|5828.9|5825.9|5839.7|5836.7|5844.2|5841.2|5823.4|5820.4|372
1587963600000|2020-04-27 05:00:00|5839.9|5836.9|5847.9|5844.9|5859.9|5856.9|5832.7|5829.7|410
1587967200000|2020-04-27 06:00:00|5849.2|5846.2|5828.7|5826.7|5850.7|5848.7|5816.4|5814.4|2238
1587970800000|2020-04-27 07:00:00|5828.2|5827.2|5851.5|5850.5|5857.8|5856.8|5819.9|5818.9|7602
1587974400000|2020-04-27 08:00:00|5851.8|5850.8|5849|5848|5852.3|5851.3|5825.5|5824.5|4121
1587978000000|2020-04-27 09:00:00|5848.8|5847.8|5848.5|5847.5|5853.8|5852.8|5840.8|5839.8|3309
1587981600000|2020-04-27 10:00:00|5847.8|5846.8|5832.5|5831.5|5848.8|5847.8|5827.8|5826.8|4220
1587985200000|2020-04-27 11:00:00|5832.3|5831.3|5844.9|5843.9|5852.4|5851.4|5826.5|5825.5|2909
1587988800000|2020-04-27 12:00:00|5845.2|5844.2|5832.7|5831.7|5854.7|5853.7|5831.2|5830.2|4000
1587992400000|2020-04-27 13:00:00|5832.9|5831.9|5806.9|5805.9|5841.4|5840.4|5793.2|5792.2|8390
1587996000000|2020-04-27 14:00:00|5807.7|5806.7|5814.6|5813.6|5821.4|5820.4|5799.7|5798.7|8482
1587999600000|2020-04-27 15:00:00|5815.4|5814.4|5851.1|5849.1|5855.6|5853.6|5809.9|5808.9|18213
1588003200000|2020-04-27 16:00:00|5850.9|5848.9|5849.1|5847.1|5851.9|5849.9|5842.9|5840.9|2020
1588006800000|2020-04-27 17:00:00|5848.9|5846.9|5846.9|5844.9|5849.1|5847.1|5838.9|5836.9|1231
1588010400000|2020-04-27 18:00:00|5847.1|5845.1|5871.4|5869.4|5872.6|5870.6|5847.1|5845.1|1470
1588014000000|2020-04-27 19:00:00|5871.6|5869.6|5864.4|5862.4|5880.1|5878.1|5863.9|5861.9|2297
1588017600000|2020-04-27 20:00:00|5863.5|5859.5|5862.5|5858.5|5868.1|5864.1|5858.6|5854.6|0
1588021200000|2020-04-27 21:00:00|5862.1|5858.1|5864.2|5860.2|5864.9|5860.9|5862.1|5858.1|0
1588024800000|2020-04-27 22:00:00|5864.3|5860.3|5860.8|5856.8|5865.5|5861.5|5856.1|5852.1|0
1588028400000|2020-04-27 23:00:00|5860.3|5856.3|5859.3|5855.3|5873.6|5869.6|5857.6|5853.6|0
1588032000000|2020-04-28 00:00:00|5859.1|5855.1|5872.9|5869.9|5878.9|5875.9|5854.4|5851.4|97
1588035600000|2020-04-28 01:00:00|5872.6|5869.6|5838.6|5835.6|5872.6|5869.6|5835.9|5832.9|156
1588039200000|2020-04-28 02:00:00|5838.4|5835.4|5852.6|5849.6|5854.6|5851.6|5833.1|5830.1|79
1588042800000|2020-04-28 03:00:00|5852.9|5849.9|5848.4|5845.4|5856.1|5853.1|5840.9|5837.9|146
1588046400000|2020-04-28 04:00:00|5848.1|5845.1|5846.6|5843.6|5848.4|5845.4|5838.4|5835.4|180
1588050000000|2020-04-28 05:00:00|5845.9|5842.9|5856.1|5853.1|5859.9|5856.9|5842.4|5839.4|187
1588053600000|2020-04-28 06:00:00|5855.4|5852.4|5847.1|5845.1|5859.9|5857.9|5844.1|5842.1|1315
1588057200000|2020-04-28 07:00:00|5849.6|5847.6|5869.6|5868.6|5876.4|5875.4|5835.4|5834.4|8305
1588060800000|2020-04-28 08:00:00|5869.9|5868.9|5870.1|5869.1|5878.4|5877.4|5855.4|5854.4|3648
1588064400000|2020-04-28 09:00:00|5869.9|5868.9|5944.6|5943.6|5944.9|5943.9|5868.6|5867.6|6393
1588068000000|2020-04-28 10:00:00|5944.4|5943.4|5938.4|5937.4|5945.6|5944.6|5929.4|5928.4|5589
1588071600000|2020-04-28 11:00:00|5938.1|5937.1|5946.4|5945.4|5947.4|5946.4|5927.9|5926.9|4708
1588075200000|2020-04-28 12:00:00|5945.9|5944.9|5966.4|5965.4|5966.9|5965.9|5945.4|5944.4|5428
1588078800000|2020-04-28 13:00:00|5966.1|5965.1|5954.4|5953.4|5979.9|5978.9|5953.6|5952.6|9507
1588082400000|2020-04-28 14:00:00|5954.6|5953.6|5914|5913|5972|5971|5913.7|5912.7|13794
1588086000000|2020-04-28 15:00:00|5914.2|5913.2|5942.7|5940.7|5962|5960|5913.2|5912.2|18143
1588089600000|2020-04-28 16:00:00|5943|5941|5947|5945|5950.5|5948.5|5927.7|5925.7|3263
1588093200000|2020-04-28 17:00:00|5947.7|5945.7|5949.2|5947.2|5961.5|5959.5|5943|5941|1792
1588096800000|2020-04-28 18:00:00|5949.5|5947.5|5950|5948|5961.7|5959.7|5945.7|5943.7|979
1588100400000|2020-04-28 19:00:00|5950.2|5948.2|5921|5917|5957|5955|5918.5|5916.5|2490
1588104000000|2020-04-28 20:00:00|5923.2|5919.2|5930.5|5926.5|5945.4|5941.4|5919.7|5915.7|0
1588107600000|2020-04-28 21:00:00|5930.1|5926.1|5943.1|5939.1|5943.1|5939.1|5930.1|5926.1|0
1588111200000|2020-04-28 22:00:00|5949.7|5945.7|5936.7|5932.7|5952.3|5948.3|5931.1|5927.1|0
1588114800000|2020-04-28 23:00:00|5936.9|5932.9|5936.9|5932.9|5954.6|5950.6|5930.4|5926.4|0
1588118400000|2020-04-29 00:00:00|5936.6|5932.6|5951.5|5948.5|5955.7|5952.7|5934.9|5930.9|258
1588122000000|2020-04-29 01:00:00|5951.2|5948.2|5980.5|5977.5|5995.5|5992.5|5949.2|5946.2|142
1588125600000|2020-04-29 02:00:00|5980.2|5977.2|5990|5987|5991.7|5988.7|5978.2|5975.2|70
1588129200000|2020-04-29 03:00:00|5989.7|5986.7|5990.7|5987.7|5992.5|5989.5|5979.7|5976.7|86
1588132800000|2020-04-29 04:00:00|5990.5|5987.5|5995.7|5992.7|5999.5|5996.5|5982.7|5979.7|95
1588136400000|2020-04-29 05:00:00|5994.2|5991.2|5990.7|5987.7|5998.5|5995.5|5980.5|5977.5|210
1588140000000|2020-04-29 06:00:00|5991|5988|5968.5|5966.5|5994.5|5992.5|5965.2|5963.2|1323
1588143600000|2020-04-29 07:00:00|5968|5967|6016.7|6015.7|6018.4|6017.4|5954.2|5953.2|10067
1588147200000|2020-04-29 08:00:00|6016.4|6015.4|6010.2|6009.2|6020.7|6019.7|5990.2|5989.2|6519
1588150800000|2020-04-29 09:00:00|6010.4|6009.4|6015.4|6014.4|6020.7|6019.7|6006.9|6005.9|3731
1588154400000|2020-04-29 10:00:00|6015.7|6014.7|6013.9|6012.9|6016.2|6015.2|5987.4|5986.4|4174
1588158000000|2020-04-29 11:00:00|6013.4|6012.4|6010.7|6009.7|6021.4|6020.4|6002.9|6001.9|3307
1588161600000|2020-04-29 12:00:00|6010.4|6009.4|6095.2|6094.2|6096.7|6095.7|6008.7|6007.7|10151
1588165200000|2020-04-29 13:00:00|6094.7|6093.7|6100.9|6099.9|6104.4|6103.4|6071.2|6070.2|10715
1588168800000|2020-04-29 14:00:00|6100.4|6099.4|6107.2|6106.2|6120.2|6119.2|6082.9|6081.9|10607
1588172400000|2020-04-29 15:00:00|6106.9|6105.9|6121.6|6119.6|6136.1|6134.1|6098.9|6097.9|19267
1588176000000|2020-04-29 16:00:00|6121.8|6119.8|6132.3|6130.3|6138.8|6136.8|6116.6|6114.6|3245
1588179600000|2020-04-29 17:00:00|6132.6|6130.6|6121.6|6119.6|6138.3|6136.3|6118.3|6116.3|1467
1588183200000|2020-04-29 18:00:00|6122.3|6120.3|6125.6|6123.6|6126.8|6124.8|6108.6|6106.6|1889
1588186800000|2020-04-29 19:00:00|6126.3|6124.3|6113.8|6109.8|6139.1|6137.1|6108.8|6106.8|2816
1588190400000|2020-04-29 20:00:00|6112.9|6108.9|6167.8|6163.8|6168.4|6164.4|6112|6108|0
1588194000000|2020-04-29 21:00:00|6167.5|6163.5|6163.9|6159.9|6167.8|6163.8|6155|6151|0
1588197600000|2020-04-29 22:00:00|6163|6159|6149.2|6145.2|6163|6159|6142.9|6138.9|0
1588201200000|2020-04-29 23:00:00|6149|6145|6138.6|6134.6|6149.2|6145.2|6137|6133|0
1588204800000|2020-04-30 00:00:00|6138.4|6134.4|6126.6|6123.6|6138.4|6134.4|6117.3|6114.3|530
1588208400000|2020-04-30 01:00:00|6125.6|6122.6|6128.8|6125.8|6137.8|6134.8|6119.8|6116.8|55
1588212000000|2020-04-30 02:00:00|6128.6|6125.6|6145.8|6142.8|6147.3|6144.3|6127.8|6124.8|52
1588215600000|2020-04-30 03:00:00|6145.6|6142.6|6173.8|6170.8|6176.6|6173.6|6142.8|6139.8|444
1588219200000|2020-04-30 04:00:00|6173.6|6170.6|6199.8|6196.8|6213.1|6210.1|6170.1|6167.1|709
1588222800000|2020-04-30 05:00:00|6199.3|6196.3|6187.3|6184.3|6206.3|6203.3|6181.8|6178.8|730
1588226400000|2020-04-30 06:00:00|6186.8|6183.8|6158.3|6156.3|6187.8|6184.8|6151.3|6149.3|2711
1588230000000|2020-04-30 07:00:00|6157.8|6156.8|6090.6|6089.6|6161.1|6160.1|6084.6|6083.6|15421
1588233600000|2020-04-30 08:00:00|6091.1|6090.1|6101.3|6100.3|6123.6|6122.6|6089.6|6088.6|7777
1588237200000|2020-04-30 09:00:00|6101.8|6100.8|6103.1|6102.1|6113.1|6112.1|6095.6|6094.6|5783
1588240800000|2020-04-30 10:00:00|6103.3|6102.3|6051.8|6050.8|6110.3|6109.3|6050.6|6049.6|9563
1588244400000|2020-04-30 11:00:00|6051.6|6050.6|6007|6006|6055.6|6054.6|6002.5|6001.5|10530
1588248000000|2020-04-30 12:00:00|6006.8|6005.8|5997.5|5996.5|6036|6035|5992.5|5991.5|9077
1588251600000|2020-04-30 13:00:00|5996.3|5995.3|5961.8|5960.8|5999.3|5998.3|5934.3|5933.3|17898
1588255200000|2020-04-30 14:00:00|5961.3|5960.3|5911.9|5910.9|5969.8|5968.8|5910.9|5909.9|15672
1588258800000|2020-04-30 15:00:00|5912.2|5911.2|5883.4|5881.4|5932.2|5931.2|5883.2|5881.2|42834
1588262400000|2020-04-30 16:00:00|5883.7|5881.7|5867.9|5865.9|5883.9|5881.9|5846.9|5844.9|6915
1588266000000|2020-04-30 17:00:00|5868.2|5866.2|5855.9|5853.9|5877.9|5875.9|5852.7|5850.7|1887
1588269600000|2020-04-30 18:00:00|5856.2|5854.2|5873.4|5871.4|5882.9|5880.9|5851.9|5849.9|2174
1588273200000|2020-04-30 19:00:00|5872.9|5870.9|5872.1|5868.1|5897.9|5895.9|5871.2|5868.1|4299
1588276800000|2020-04-30 20:00:00|5874.7|5870.7|5853.7|5849.7|5882.6|5878.6|5845.2|5841.2|0
1588280400000|2020-04-30 21:00:00|5854.2|5850.2|5834.8|5830.8|5854.6|5850.6|5834.5|5830.5|0
1588284000000|2020-04-30 22:00:00|5831.7|5827.7|5842.4|5838.4|5843.9|5839.9|5807.9|5803.9|0
1588287600000|2020-04-30 23:00:00|5842.7|5838.7|5847.2|5843.2|5859.4|5855.4|5841.4|5837.4|0
1588291200000|2020-05-01 00:00:00|5847.4|5843.4|5840.2|5837.2|5860.7|5857.7|5830.7|5827.7|988
1588294800000|2020-05-01 01:00:00|5839.2|5836.2|5832.9|5829.9|5845.2|5842.2|5823.7|5820.7|425
1588298400000|2020-05-01 02:00:00|5832.7|5829.7|5816.9|5813.9|5837.2|5834.2|5811.9|5808.9|247
1588302000000|2020-05-01 03:00:00|5816.7|5813.7|5819.9|5816.9|5830.2|5827.2|5809.4|5806.4|55
1588305600000|2020-05-01 04:00:00|5820.2|5817.2|5824.2|5821.2|5834.2|5831.2|5818.4|5815.4|144
1588309200000|2020-05-01 05:00:00|5823.9|5820.9|5815.9|5812.9|5826.4|5823.4|5806.7|5803.7|604
1588312800000|2020-05-01 06:00:00|5815.4|5812.4|5786.9|5784.9|5815.4|5813.2|5777.7|5775.7|1416
1588316400000|2020-05-01 07:00:00|5786.4|5785.4|5756.7|5755.7|5796.2|5795.2|5741.9|5740.9|8676
1588320000000|2020-05-01 08:00:00|5757.2|5756.2|5773.2|5772.2|5787.2|5786.2|5753.2|5752.2|3709
1588323600000|2020-05-01 09:00:00|5774.2|5773.2|5773.2|5772.2|5775.4|5774.4|5754.7|5753.7|3273
1588327200000|2020-05-01 10:00:00|5772.7|5771.7|5783.1|5782.1|5792.1|5791.1|5768.6|5767.6|2527
1588330800000|2020-05-01 11:00:00|5785.1|5784.1|5791.7|5790.7|5793.7|5792.7|5780.6|5779.6|4034
1588334400000|2020-05-01 12:00:00|5792.9|5791.9|5786.2|5785.2|5800.2|5799.2|5781.9|5780.9|3069
1588338000000|2020-05-01 13:00:00|5785.7|5784.7|5775.9|5774.9|5807.7|5806.7|5771.4|5770.4|6119
1588341600000|2020-05-01 14:00:00|5776.2|5775.2|5774.2|5773.2|5791.9|5790.9|5768.2|5767.2|5825
1588345200000|2020-05-01 15:00:00|5774|5773|5755|5753|5785|5783|5741.5|5739.5|16696
1588348800000|2020-05-01 16:00:00|5754.2|5752.2|5745.5|5743.5|5756.5|5754.5|5744|5742|2047
1588352400000|2020-05-01 17:00:00|5745.7|5743.7|5753.5|5751.5|5755.2|5753.2|5742|5740|1293
1588356000000|2020-05-01 18:00:00|5753.7|5751.7|5758|5756|5758|5756|5748.2|5746.2|697
1588359600000|2020-05-01 19:00:00|5758.2|5756.2|5758.1|5754.1|5770.2|5768.2|5749.7|5747.7|2644
1588363200000|2020-05-01 20:00:00|5759.9|5755.9|5742.7|5738.7|5763|5759|5741.6|5737.6|0
1588366800000|2020-05-01 21:00:00|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|0
1588543200000|2020-05-03 22:00:00|5697.1|5693.1|5684.6|5680.6|5719.7|5715.7|5675.4|5671.4|0
1588546800000|2020-05-03 23:00:00|5685|5681|5692.1|5688.1|5694.4|5690.4|5670.7|5666.7|0
1588550400000|2020-05-04 00:00:00|5692.9|5688.9|5674.2|5671.2|5697.5|5694.5|5667.7|5664.7|1475
1588554000000|2020-05-04 01:00:00|5674.5|5671.5|5707.5|5704.5|5708|5705|5674.2|5671.2|388
1588557600000|2020-05-04 02:00:00|5707.2|5704.2|5701.7|5698.7|5710.5|5707.5|5694|5691|341
1588561200000|2020-05-04 03:00:00|5702|5699|5732.7|5729.7|5734|5731|5702|5699|267
1588564800000|2020-05-04 04:00:00|5732.2|5729.2|5720.2|5717.2|5734|5731|5711.7|5708.7|226
1588568400000|2020-05-04 05:00:00|5720|5717|5715|5712|5728|5725|5703.5|5700.5|429
1588572000000|2020-05-04 06:00:00|5714.2|5711.2|5751|5749|5759.7|5757.7|5711.5|5709.5|4143
1588575600000|2020-05-04 07:00:00|5750.5|5749.5|5763.2|5762.2|5773.9|5772.9|5706.2|5705.2|13308
1588579200000|2020-05-04 08:00:00|5764.9|5763.9|5747.4|5746.4|5773.2|5772.2|5736.2|5735.2|6535
1588582800000|2020-05-04 09:00:00|5747.2|5746.2|5746.7|5745.7|5750.2|5749.2|5720.9|5719.9|4272
1588586400000|2020-05-04 10:00:00|5746.4|5745.4|5751.4|5750.4|5759.9|5758.9|5740.7|5739.7|6339
1588590000000|2020-05-04 11:00:00|5751.7|5750.7|5759.9|5758.9|5764.2|5763.2|5738.7|5737.7|6961
1588593600000|2020-05-04 12:00:00|5759.7|5758.7|5756.7|5755.7|5776|5775|5747.9|5746.9|10782
1588597200000|2020-05-04 13:00:00|5757|5756|5772.5|5771.5|5776.5|5775.5|5742.5|5741.5|10508
1588600800000|2020-05-04 14:00:00|5772.7|5771.7|5775.7|5774.7|5797|5796|5767.7|5766.7|13548
1588604400000|2020-05-04 15:00:00|5776|5775|5762.4|5760.4|5785.4|5784.4|5741.4|5739.4|28891
1588608000000|2020-05-04 16:00:00|5762.6|5760.6|5757.1|5755.1|5779.1|5777.1|5755.1|5753.1|3481
1588611600000|2020-05-04 17:00:00|5757.4|5755.4|5761.1|5759.1|5763.1|5761.1|5744.9|5742.9|1245
1588615200000|2020-05-04 18:00:00|5761.4|5759.4|5777.6|5775.6|5779.1|5777.1|5753.4|5751.4|1001
1588618800000|2020-05-04 19:00:00|5777.4|5775.4|5809.5|5805.5|5816.6|5814.6|5774.1|5772.1|3379
1588622400000|2020-05-04 20:00:00|5808.6|5804.6|5797.4|5793.4|5808.6|5804.6|5789.8|5785.8|0
1588626000000|2020-05-04 21:00:00|5797.5|5793.5|5794|5790|5797.5|5793.5|5794|5790|0
1588629600000|2020-05-04 22:00:00|5794.5|5790.5|5801|5797|5811.4|5807.4|5792.3|5788.3|0
1588633200000|2020-05-04 23:00:00|5800.5|5796.5|5803.5|5799.5|5806.8|5802.8|5797.5|5793.5|0
1588636800000|2020-05-05 00:00:00|5803.9|5799.9|5824.9|5821.9|5826.9|5823.9|5803.7|5799.7|455
1588640400000|2020-05-05 01:00:00|5824.6|5821.6|5839.6|5836.6|5843.4|5840.4|5823.1|5820.1|514
1588644000000|2020-05-05 02:00:00|5839.9|5836.9|5828.6|5825.6|5843.6|5840.6|5825.4|5822.4|201
1588647600000|2020-05-05 03:00:00|5828.4|5825.4|5822.9|5819.9|5829.1|5826.1|5821.4|5818.4|38
1588651200000|2020-05-05 04:00:00|5823.1|5820.1|5836.4|5833.4|5839.6|5836.6|5823.1|5820.1|52
1588654800000|2020-05-05 05:00:00|5836.6|5833.6|5834.1|5831.1|5841.4|5838.4|5831.4|5828.4|102
1588658400000|2020-05-05 06:00:00|5833.9|5830.9|5847.1|5845.1|5855.1|5853.1|5827.9|5825.9|2515
1588662000000|2020-05-05 07:00:00|5846.6|5845.6|5854.5|5853.5|5859.9|5858.9|5825.6|5824.6|10432
1588665600000|2020-05-05 08:00:00|5854.3|5853.3|5792|5791|5868|5867|5792|5791|11727
1588669200000|2020-05-05 09:00:00|5791.8|5790.8|5823|5822|5824.8|5823.8|5790.5|5789.5|7093
1588672800000|2020-05-05 10:00:00|5822.8|5821.8|5833|5832|5837.8|5836.8|5805.5|5804.5|5002
1588676400000|2020-05-05 11:00:00|5832.5|5831.5|5833.8|5832.8|5842|5841|5822.5|5821.5|4416
1588680000000|2020-05-05 12:00:00|5833.5|5832.5|5852.3|5851.3|5859|5858|5832|5831|4077
1588683600000|2020-05-05 13:00:00|5852|5851|5867.6|5866.6|5870.8|5869.8|5846.8|5845.8|6763
1588687200000|2020-05-05 14:00:00|5868.6|5867.6|5841|5840|5870.9|5869.9|5829|5828|9556
1588690800000|2020-05-05 15:00:00|5841.5|5840.5|5856|5854|5861|5859|5835.3|5834.3|14568
1588694400000|2020-05-05 16:00:00|5855.8|5853.8|5840.5|5838.5|5863.3|5861.3|5838.3|5836.3|2487
1588698000000|2020-05-05 17:00:00|5840.3|5838.3|5849.5|5847.5|5851|5849|5834|5832|991
1588701600000|2020-05-05 18:00:00|5849.3|5847.3|5853.5|5851.5|5853.8|5851.8|5842.3|5840.3|1088
1588705200000|2020-05-05 19:00:00|5853|5851|5815.4|5811.4|5853.3|5851.3|5805.5|5803.5|3641
1588708800000|2020-05-05 20:00:00|5816.3|5812.3|5816.9|5812.9|5822.1|5818.1|5798.7|5794.7|0
1588712400000|2020-05-05 21:00:00|5816.7|5812.7|5822.7|5818.7|5846.1|5842.1|5814.3|5810.3|0
1588716000000|2020-05-05 22:00:00|5823.4|5819.4|5840.9|5836.9|5841.1|5837.1|5815.7|5811.7|0
1588719600000|2020-05-05 23:00:00|5841.1|5837.1|5831.8|5827.8|5841.3|5837.3|5827|5823|0
1588723200000|2020-05-06 00:00:00|5832.2|5828.2|5794.3|5791.3|5832.2|5828.2|5790|5787|211
1588726800000|2020-05-06 01:00:00|5794|5791|5816.8|5813.8|5822.5|5819.5|5791.8|5788.8|306
1588730400000|2020-05-06 02:00:00|5817|5814|5821.5|5818.5|5822|5819|5802.3|5799.3|132
1588734000000|2020-05-06 03:00:00|5821.8|5818.8|5827.8|5824.8|5835.8|5832.8|5820.5|5817.5|111
1588737600000|2020-05-06 04:00:00|5827.5|5824.5|5822.8|5819.8|5828.3|5825.3|5818|5815|110
1588741200000|2020-05-06 05:00:00|5823.5|5820.5|5846.8|5843.8|5851.8|5848.8|5823.3|5820.3|220
1588744800000|2020-05-06 06:00:00|5847.3|5844.3|5858.3|5856.3|5865.5|5863.5|5836.8|5834.8|1822
1588748400000|2020-05-06 07:00:00|5857.8|5856.8|5851|5850|5864.8|5863.8|5838.8|5837.8|7141
1588752000000|2020-05-06 08:00:00|5850.8|5849.8|5877.5|5876.5|5907.8|5906.8|5850.8|5849.8|6460
1588755600000|2020-05-06 09:00:00|5877.3|5876.3|5886.5|5885.5|5888|5887|5870.5|5869.5|3875
1588759200000|2020-05-06 10:00:00|5886.8|5885.8|5888.8|5887.8|5893.8|5892.8|5880.5|5879.5|2806
1588762800000|2020-05-06 11:00:00|5889|5888|5879.8|5878.8|5892.5|5891.5|5877.8|5876.8|3504
1588766400000|2020-05-06 12:00:00|5879.5|5878.5|5883.3|5882.3|5887.3|5886.3|5869|5868|4042
1588770000000|2020-05-06 13:00:00|5883.5|5882.5|5867|5866|5899.5|5898.5|5859.5|5858.5|7080
1588773600000|2020-05-06 14:00:00|5867.5|5866.5|5866.9|5865.9|5885.9|5884.9|5847.2|5846.2|9813
1588777200000|2020-05-06 15:00:00|5866.7|5865.7|5837.9|5835.9|5872.4|5871.4|5831.7|5829.7|17493
1588780800000|2020-05-06 16:00:00|5836.9|5834.9|5845.7|5843.7|5851.2|5849.2|5834.4|5832.4|3132
1588784400000|2020-05-06 17:00:00|5846.2|5844.2|5848.2|5846.2|5853.7|5851.7|5836.7|5834.7|1277
1588788000000|2020-05-06 18:00:00|5847.9|5845.9|5845.9|5843.9|5853.7|5851.7|5836.2|5834.2|1203
1588791600000|2020-05-06 19:00:00|5846.2|5844.2|5816|5812|5854.2|5852.2|5813.9|5811.6|3223
1588795200000|2020-05-06 20:00:00|5816.9|5812.9|5813.4|5809.4|5820.6|5816.6|5808.7|5804.7|0
1588798800000|2020-05-06 21:00:00|5813.5|5809.5|5816.4|5812.4|5820.4|5816.4|5813.5|5809.5|0
1588802400000|2020-05-06 22:00:00|5814.3|5810.3|5811.8|5807.8|5825.8|5821.8|5806.3|5802.3|0
1588806000000|2020-05-06 23:00:00|5812.2|5808.2|5809.6|5805.6|5819.6|5815.6|5808.8|5804.8|0
1588809600000|2020-05-07 00:00:00|5810.9|5806.9|5840.4|5837.4|5850.2|5847.2|5809.7|5805.7|685
1588813200000|2020-05-07 01:00:00|5841.7|5838.7|5840.7|5837.7|5849.7|5846.7|5837.9|5834.9|59
1588816800000|2020-05-07 02:00:00|5840.9|5837.9|5846.9|5843.9|5850.4|5847.4|5835.2|5832.2|57
1588820400000|2020-05-07 03:00:00|5847.2|5844.2|5853.9|5850.9|5860.4|5857.4|5846.9|5843.9|77
1588824000000|2020-05-07 04:00:00|5854.2|5851.2|5861.4|5858.4|5870.2|5867.2|5850.7|5847.7|225
1588827600000|2020-05-07 05:00:00|5861.7|5858.7|5853.7|5850.7|5862.2|5859.2|5848.4|5845.4|314
1588831200000|2020-05-07 06:00:00|5853.2|5851.2|5853.2|5851.2|5864.2|5862.2|5849.2|5847.2|1616
1588834800000|2020-05-07 07:00:00|5852.7|5851.7|5879.8|5878.8|5894.4|5893.4|5850.7|5849.7|8597
1588838400000|2020-05-07 08:00:00|5879.5|5878.5|5881.3|5880.3|5887.3|5886.3|5870.3|5869.3|4674
1588842000000|2020-05-07 09:00:00|5881.8|5880.8|5902.8|5901.8|5911|5910|5880.5|5879.5|6563
1588845600000|2020-05-07 10:00:00|5903|5902|5894.8|5893.8|5906.3|5905.3|5889.8|5888.8|4680
1588849200000|2020-05-07 11:00:00|5894.5|5893.5|5922.5|5921.5|5928.3|5927.3|5892.8|5891.8|5354
1588852800000|2020-05-07 12:00:00|5923.3|5922.3|5914.8|5913.8|5924|5923|5905.8|5904.8|3655
1588856400000|2020-05-07 13:00:00|5914.5|5913.5|5934.6|5933.6|5942.9|5941.9|5909.3|5908.3|9692
1588860000000|2020-05-07 14:00:00|5934.4|5933.4|5918.1|5917.1|5938.4|5937.4|5916.9|5915.9|10455
1588863600000|2020-05-07 15:00:00|5918.9|5917.9|5941.6|5939.6|5951.9|5949.9|5918.9|5917.9|19879
1588867200000|2020-05-07 16:00:00|5941.9|5939.9|5923.9|5921.9|5946.1|5944.1|5913.9|5911.9|3090
1588870800000|2020-05-07 17:00:00|5924.1|5922.1|5915.6|5913.6|5928.4|5926.4|5911.4|5909.4|1136
1588874400000|2020-05-07 18:00:00|5915.9|5913.9|5900.1|5898.1|5916.1|5914.1|5895.4|5893.4|1477
1588878000000|2020-05-07 19:00:00|5899.9|5897.9|5903.1|5899.1|5907.1|5905.1|5885.1|5883.1|3029
1588881600000|2020-05-07 20:00:00|5901|5897|5921.9|5917.9|5926.6|5922.6|5900.5|5896.5|0
1588885200000|2020-05-07 21:00:00|5921.8|5917.8|5918.7|5914.7|5922.4|5918.4|5918.2|5914.2|0
1588888800000|2020-05-07 22:00:00|5919.6|5915.6|5930.2|5926.2|5930.7|5926.7|5915.9|5911.9|0
1588892400000|2020-05-07 23:00:00|5930.4|5926.4|5937|5933|5937.6|5933.6|5921.7|5917.7|0
1588896000000|2020-05-08 00:00:00|5937.4|5933.4|5955.9|5951.9|5959.4|5955.4|5933.8|5929.8|0
1588899600000|2020-05-08 01:00:00|5956|5952|5947|5943|5959.9|5955.9|5943.2|5939.2|0
1588903200000|2020-05-08 02:00:00|5947.1|5943.1|5967.3|5963.3|5970.2|5966.2|5945.2|5941.2|0
1588906800000|2020-05-08 03:00:00|5968.1|5964.1|5966.2|5962.2|5971.1|5967.1|5962.3|5958.3|0
1588910400000|2020-05-08 04:00:00|5966.3|5962.3|5968.5|5964.5|5971.6|5967.6|5964.5|5960.5|0
1588914000000|2020-05-08 05:00:00|5968.6|5964.6|5977.4|5973.4|5980.3|5976.3|5968.2|5964.2|0
1588917600000|2020-05-08 06:00:00|5977.3|5973.3|5959.6|5955.6|5982.1|5978.1|5951.5|5947.5|0
1588921200000|2020-05-08 07:00:00|5959.7|5955.7|5946.9|5942.9|5964.2|5960.2|5943|5939|0
1588924800000|2020-05-08 08:00:00|5945.4|5941.4|5947.8|5943.8|5949.6|5945.6|5930.1|5926.1|0
1588928400000|2020-05-08 09:00:00|5947.7|5943.7|5954|5950|5955.7|5951.7|5938.3|5934.3|0
1588932000000|2020-05-08 10:00:00|5953.9|5949.9|5954.8|5950.8|5966.4|5962.4|5951.6|5947.6|0
1588935600000|2020-05-08 11:00:00|5954.5|5950.5|5955.1|5951.1|5959.6|5955.6|5950|5946|0
1588939200000|2020-05-08 12:00:00|5955.2|5951.2|5957.7|5953.7|5972.7|5968.7|5941.6|5937.6|0
1588942800000|2020-05-08 13:00:00|5957.6|5953.6|5956.6|5952.6|5968.7|5964.7|5943.1|5939.1|0
1588946400000|2020-05-08 14:00:00|5956.8|5952.8|5954.9|5950.9|5971.3|5967.3|5949.8|5945.8|0
1588950000000|2020-05-08 15:00:00|5956.4|5952.4|5966.8|5962.8|5973|5969|5948.6|5944.6|0
1588953600000|2020-05-08 16:00:00|5966.9|5962.9|5968.2|5964.2|5971.4|5967.4|5961|5957|0
1588957200000|2020-05-08 17:00:00|5968.3|5964.3|5954.8|5950.8|5968.6|5964.6|5950|5946|0
1588960800000|2020-05-08 18:00:00|5954|5950|5965.1|5961.1|5965.7|5961.7|5951|5947|0
1588964400000|2020-05-08 19:00:00|5965.2|5961.2|5986|5982|5987.8|5983.8|5958.1|5954.1|0
1588968000000|2020-05-08 20:00:00|5985.6|5981.6|5993.7|5989.7|5999.3|5995.3|5985.6|5981.6|0
1589148000000|2020-05-10 22:00:00|5971|5967|5982.5|5978.5|5991.6|5987.6|5964.2|5960.2|0
1589151600000|2020-05-10 23:00:00|5982.9|5978.9|6006.5|6002.5|6007|6003|5979|5975|0
1589155200000|2020-05-11 00:00:00|6006.1|6002.1|5991.9|5988.9|6011.9|6008.9|5983.9|5980.9|905
1589158800000|2020-05-11 01:00:00|5991.6|5988.6|5990.1|5987.1|5994.4|5991.4|5980.6|5977.6|425
1589162400000|2020-05-11 02:00:00|5989.9|5986.9|5985.1|5982.1|5990.4|5987.4|5980.6|5977.6|344
1589166000000|2020-05-11 03:00:00|5984.9|5981.9|5986.4|5983.4|5987.1|5984.1|5983.6|5980.6|136
1589169600000|2020-05-11 04:00:00|5986.1|5983.1|5990.4|5987.4|5997.6|5994.6|5984.6|5981.6|362
1589173200000|2020-05-11 05:00:00|5990.6|5987.6|5989.6|5986.6|5994.9|5991.9|5983.4|5980.4|562
1589176800000|2020-05-11 06:00:00|5988.9|5985.9|5996.6|5994.6|5996.9|5994.9|5971.6|5969.6|2364
1589180400000|2020-05-11 07:00:00|5996.1|5995.1|5980.9|5979.9|6000.4|5999.4|5969.6|5968.6|11419
1589184000000|2020-05-11 08:00:00|5981.1|5980.1|5929.4|5928.4|5982.4|5981.4|5925.9|5924.9|7257
1589187600000|2020-05-11 09:00:00|5929.6|5928.6|5915.4|5914.4|5930.1|5929.1|5901.9|5900.9|6661
1589191200000|2020-05-11 10:00:00|5915.1|5914.1|5927.6|5926.6|5927.9|5926.9|5896.4|5895.4|6447
1589194800000|2020-05-11 11:00:00|5927.9|5926.9|5910.1|5909.1|5934.4|5933.4|5905.6|5904.6|5855
1589198400000|2020-05-11 12:00:00|5910.3|5909.3|5907.3|5906.3|5921.1|5920.1|5901.1|5900.1|6088
1589202000000|2020-05-11 13:00:00|5907.6|5906.6|5912.8|5911.8|5932.1|5931.1|5906.8|5905.8|7031
1589205600000|2020-05-11 14:00:00|5912.6|5911.6|5916.4|5915.4|5934.1|5933.1|5911.6|5910.6|8063
1589209200000|2020-05-11 15:00:00|5917.1|5916.1|5950.4|5948.4|5955.9|5953.9|5914.4|5913.4|17908
1589212800000|2020-05-11 16:00:00|5950.6|5948.6|5968.6|5966.6|5970.9|5968.9|5940.9|5938.9|2300
1589216400000|2020-05-11 17:00:00|5968.4|5966.4|5965.4|5963.4|5981.4|5979.4|5965.4|5963.4|1838
1589220000000|2020-05-11 18:00:00|5965.6|5963.6|5968.4|5966.4|5969.4|5967.4|5955.6|5953.6|2047
1589223600000|2020-05-11 19:00:00|5968.9|5966.9|5958.9|5954.9|5974.9|5972.9|5958.9|5954.9|2851
1589227200000|2020-05-11 20:00:00|5960.6|5956.6|5956.5|5952.5|5966|5962|5947.8|5943.8|0
1589230800000|2020-05-11 21:00:00|5956.7|5952.7|5958.8|5954.8|5960.4|5956.4|5956.6|5952.6|0
1589234400000|2020-05-11 22:00:00|5959.2|5955.2|5963|5959|5972.9|5968.9|5957.9|5953.9|0
1589238000000|2020-05-11 23:00:00|5962.8|5958.8|5944.5|5940.5|5966|5962|5944.5|5940.5|0
1589241600000|2020-05-12 00:00:00|5944.9|5940.9|5910.9|5907.9|5948.9|5944.9|5906.1|5903.1|664
1589245200000|2020-05-12 01:00:00|5911.1|5908.1|5921.9|5918.9|5932.9|5929.9|5908.1|5905.1|301
1589248800000|2020-05-12 02:00:00|5921.6|5918.6|5921.9|5918.9|5927.9|5924.9|5912.9|5909.9|35
1589252400000|2020-05-12 03:00:00|5921.1|5918.1|5921.6|5918.6|5923.1|5920.1|5910.4|5907.4|49
1589256000000|2020-05-12 04:00:00|5921.9|5918.9|5932.9|5929.9|5936.1|5933.1|5918.9|5915.9|84
1589259600000|2020-05-12 05:00:00|5933.9|5930.9|5934.1|5931.1|5945.6|5942.6|5930.1|5927.1|141
1589263200000|2020-05-12 06:00:00|5934.4|5931.4|5920.6|5918.6|5936.6|5934.6|5912.1|5910.1|1605
1589266800000|2020-05-12 07:00:00|5920.1|5919.1|5957.1|5956.1|5977.4|5976.4|5914.9|5913.9|9933
1589270400000|2020-05-12 08:00:00|5957.4|5956.4|5972.6|5971.6|5977.6|5976.6|5944.1|5943.1|5840
1589274000000|2020-05-12 09:00:00|5972.4|5971.4|5977.6|5976.6|5978.9|5977.9|5952.6|5951.6|5279
1589277600000|2020-05-12 10:00:00|5977.4|5976.4|6000.6|5999.6|6000.6|5999.6|5968.9|5967.9|5252
1589281200000|2020-05-12 11:00:00|6001.4|6000.4|5991.7|5990.7|6004.4|6003.4|5988.9|5987.9|5280
1589284800000|2020-05-12 12:00:00|5992.2|5991.2|6005.7|6004.7|6012.9|6011.9|5985.4|5984.4|5853
1589288400000|2020-05-12 13:00:00|6005.9|6004.9|5996.9|5995.9|6013.9|6012.9|5977.2|5976.2|9057
1589292000000|2020-05-12 14:00:00|5997.2|5996.2|5996.3|5995.3|6013.6|6012.6|5984.1|5983.1|10994
1589295600000|2020-05-12 15:00:00|5997.3|5996.3|6005.8|6003.8|6013.1|6011.1|5987.8|5986.8|18228
1589299200000|2020-05-12 16:00:00|6005.6|6003.6|6000.3|5998.3|6007.1|6005.1|5993.6|5991.6|2389
1589302800000|2020-05-12 17:00:00|6000.1|5998.1|5982.3|5980.3|6001.1|5999.1|5976.6|5974.6|1916
1589306400000|2020-05-12 18:00:00|5982.6|5980.6|5972.8|5970.8|5985.3|5983.3|5965.3|5963.3|1491
1589310000000|2020-05-12 19:00:00|5972.6|5970.6|5916.9|5912.9|5979.8|5977.8|5916.3|5912.9|5823
1589313600000|2020-05-12 20:00:00|5917.4|5913.4|5887.5|5883.5|5924.9|5920.9|5883.8|5879.8|3
1589317200000|2020-05-12 21:00:00|5887.4|5883.4|5915.4|5911.4|5924.5|5920.5|5887.4|5883.4|0
1589320800000|2020-05-12 22:00:00|5913.1|5909.1|5914|5910|5927.1|5923.1|5899.7|5895.7|0
1589324400000|2020-05-12 23:00:00|5914.5|5910.5|5878.6|5874.6|5920.4|5916.4|5878.6|5874.6|0
1589328000000|2020-05-13 00:00:00|5879.1|5875.1|5906.3|5903.3|5916.3|5913.3|5870|5866|1260
1589331600000|2020-05-13 01:00:00|5906.6|5903.6|5905.1|5902.1|5913.8|5910.8|5894.6|5891.6|61
1589335200000|2020-05-13 02:00:00|5905.3|5902.3|5920.6|5917.6|5927.3|5924.3|5905.3|5902.3|58
1589338800000|2020-05-13 03:00:00|5920.1|5917.1|5932.8|5929.8|5936.6|5933.6|5917.3|5914.3|159
1589342400000|2020-05-13 04:00:00|5932.6|5929.6|5946.1|5943.1|5946.3|5943.3|5929.1|5926.1|162
1589346000000|2020-05-13 05:00:00|5945.8|5942.8|5933.3|5930.3|5947.6|5944.6|5925.6|5922.6|442
1589349600000|2020-05-13 06:00:00|5933.1|5930.1|5940.1|5938.1|5947.1|5945.1|5928.8|5926.8|2544
1589353200000|2020-05-13 07:00:00|5939.6|5938.6|5923.7|5922.7|5943.8|5942.8|5894.8|5893.8|12926
1589356800000|2020-05-13 08:00:00|5924|5923|5923.7|5922.7|5947.7|5946.7|5914.7|5913.7|5729
1589360400000|2020-05-13 09:00:00|5923.5|5922.5|5932.5|5931.5|5942.2|5941.2|5910.5|5909.5|5631
1589364000000|2020-05-13 10:00:00|5932.2|5931.2|5952.2|5951.2|5952.2|5951.2|5931.5|5930.5|4757
1589367600000|2020-05-13 11:00:00|5952.5|5951.5|5953|5952|5953.5|5952.5|5940|5939|3465
1589371200000|2020-05-13 12:00:00|5952.7|5951.7|5944|5943|5955.5|5954.5|5934.7|5933.7|4469
1589374800000|2020-05-13 13:00:00|5943.7|5942.7|5923|5922|5944.2|5943.2|5907.5|5906.5|12831
1589378400000|2020-05-13 14:00:00|5922.7|5921.7|5922|5921|5952.2|5951.2|5920.2|5919.2|11318
1589382000000|2020-05-13 15:00:00|5922.5|5921.5|5861.7|5859.7|5931.7|5930.7|5852.2|5850.2|23800
1589385600000|2020-05-13 16:00:00|5861.9|5859.9|5856.9|5854.9|5868.7|5866.7|5831.9|5829.9|5260
1589389200000|2020-05-13 17:00:00|5856.4|5854.4|5850.4|5848.4|5866.7|5864.7|5841.2|5839.2|1740
1589392800000|2020-05-13 18:00:00|5850.7|5848.7|5836.9|5834.9|5860.9|5858.9|5836.7|5834.7|1994
1589396400000|2020-05-13 19:00:00|5836.4|5834.4|5857|5853|5864.4|5862.4|5827.7|5825.7|3941
1589400000000|2020-05-13 20:00:00|5857.4|5853.4|5868.7|5864.7|5870.3|5866.3|5850.7|5846.7|1
1589403600000|2020-05-13 21:00:00|5868.5|5864.5|5870.5|5866.5|5870.5|5866.5|5864.2|5860.2|0
1589407200000|2020-05-13 22:00:00|5874.4|5870.4|5874.1|5870.1|5881.5|5877.5|5864.7|5860.7|0
1589410800000|2020-05-13 23:00:00|5874.5|5870.5|5864.5|5860.5|5879.1|5875.1|5862.1|5858.1|0
1589414400000|2020-05-14 00:00:00|5864.3|5860.3|5855.9|5852.9|5864.3|5860.3|5838.4|5835.4|418
1589418000000|2020-05-14 01:00:00|5855.7|5852.7|5845.4|5842.4|5863.7|5860.7|5842.9|5839.9|40
1589421600000|2020-05-14 02:00:00|5845.2|5842.2|5852.2|5849.2|5852.7|5849.7|5833.4|5830.4|36
1589425200000|2020-05-14 03:00:00|5852.4|5849.4|5850.7|5847.7|5857.2|5854.2|5845.4|5842.4|38
1589428800000|2020-05-14 04:00:00|5850.9|5847.9|5837.7|5834.7|5859.9|5856.9|5837.7|5834.7|14
1589432400000|2020-05-14 05:00:00|5837.4|5834.4|5834.7|5831.7|5845.4|5842.4|5831.9|5828.9|187
1589436000000|2020-05-14 06:00:00|5834.4|5831.4|5831.9|5829.9|5839.2|5837.2|5811.9|5809.9|2233
1589439600000|2020-05-14 07:00:00|5831.4|5830.4|5802.3|5801.3|5841.9|5840.9|5798.8|5797.8|11487
1589443200000|2020-05-14 08:00:00|5802|5801|5773.8|5772.8|5803.5|5802.5|5759.3|5758.3|11944
1589446800000|2020-05-14 09:00:00|5772|5771|5782.5|5781.5|5786.5|5785.5|5763.8|5762.8|10077
1589450400000|2020-05-14 10:00:00|5782.8|5781.8|5769|5768|5785|5784|5750.8|5749.8|7616
1589454000000|2020-05-14 11:00:00|5769.3|5768.3|5739.6|5738.6|5771|5770|5735.3|5734.3|7508
1589457600000|2020-05-14 12:00:00|5739.8|5738.8|5707.6|5706.6|5744.1|5743.1|5694.1|5693.1|7438
1589461200000|2020-05-14 13:00:00|5707.3|5706.3|5669.1|5668.1|5720.6|5719.6|5667.6|5666.6|14284
1589464800000|2020-05-14 14:00:00|5668.6|5667.6|5727|5726|5738|5737|5660.6|5659.6|16864
1589468400000|2020-05-14 15:00:00|5726.7|5725.7|5738|5736|5760.2|5759.2|5726|5725|28135
1589472000000|2020-05-14 16:00:00|5738.5|5736.5|5769|5767|5770.7|5768.7|5730|5728|4679
1589475600000|2020-05-14 17:00:00|5769.2|5767.2|5764.7|5762.7|5789.2|5787.2|5760.7|5758.7|2110
1589479200000|2020-05-14 18:00:00|5765|5763|5761.5|5759.5|5771.7|5769.7|5747.5|5745.5|1906
1589482800000|2020-05-14 19:00:00|5761.7|5759.7|5788.6|5784.6|5795|5793|5757.7|5755.7|4068
1589486400000|2020-05-14 20:00:00|5788.1|5784.1|5785.8|5781.8|5799.1|5795.1|5781.5|5777.5|1
1589490000000|2020-05-14 21:00:00|5785.7|5781.7|5785.2|5781.2|5786.6|5782.6|5781.1|5777.1|0
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5777.7|5773.7|5786.2|5782.2|5774.2|5770.2|0
1589497200000|2020-05-14 23:00:00|5777.9|5773.9|5797.6|5793.6|5798.9|5794.9|5775.7|5771.7|0
1589414400000|2020-05-14 00:00:00|5864.3|5860.3|5855.9|5852.9|5864.3|5860.3|5838.4|5835.4|418
1589418000000|2020-05-14 01:00:00|5855.7|5852.7|5845.4|5842.4|5863.7|5860.7|5842.9|5839.9|40
1589421600000|2020-05-14 02:00:00|5845.2|5842.2|5852.2|5849.2|5852.7|5849.7|5833.4|5830.4|36
1589425200000|2020-05-14 03:00:00|5852.4|5849.4|5850.7|5847.7|5857.2|5854.2|5845.4|5842.4|38
1589428800000|2020-05-14 04:00:00|5850.9|5847.9|5837.7|5834.7|5859.9|5856.9|5837.7|5834.7|14
1589432400000|2020-05-14 05:00:00|5837.4|5834.4|5834.7|5831.7|5845.4|5842.4|5831.9|5828.9|187
1589436000000|2020-05-14 06:00:00|5834.4|5831.4|5831.9|5829.9|5839.2|5837.2|5811.9|5809.9|2233
1589439600000|2020-05-14 07:00:00|5831.4|5830.4|5802.3|5801.3|5841.9|5840.9|5798.8|5797.8|11487
1589443200000|2020-05-14 08:00:00|5802|5801|5773.8|5772.8|5803.5|5802.5|5759.3|5758.3|11944
1589446800000|2020-05-14 09:00:00|5772|5771|5782.5|5781.5|5786.5|5785.5|5763.8|5762.8|10077
1589450400000|2020-05-14 10:00:00|5782.8|5781.8|5769|5768|5785|5784|5750.8|5749.8|7616
1589454000000|2020-05-14 11:00:00|5769.3|5768.3|5739.6|5738.6|5771|5770|5735.3|5734.3|7508
1589457600000|2020-05-14 12:00:00|5739.8|5738.8|5707.6|5706.6|5744.1|5743.1|5694.1|5693.1|7438
1589461200000|2020-05-14 13:00:00|5707.3|5706.3|5669.1|5668.1|5720.6|5719.6|5667.6|5666.6|14284
1589464800000|2020-05-14 14:00:00|5668.6|5667.6|5727|5726|5738|5737|5660.6|5659.6|16864
1589468400000|2020-05-14 15:00:00|5726.7|5725.7|5738|5736|5760.2|5759.2|5726|5725|28135
1589472000000|2020-05-14 16:00:00|5738.5|5736.5|5769|5767|5770.7|5768.7|5730|5728|4679
1589475600000|2020-05-14 17:00:00|5769.2|5767.2|5764.7|5762.7|5789.2|5787.2|5760.7|5758.7|2110
1589479200000|2020-05-14 18:00:00|5765|5763|5761.5|5759.5|5771.7|5769.7|5747.5|5745.5|1906
1589482800000|2020-05-14 19:00:00|5761.7|5759.7|5788.6|5784.6|5795|5793|5757.7|5755.7|4068
1589486400000|2020-05-14 20:00:00|5788.1|5784.1|5785.8|5781.8|5799.1|5795.1|5781.5|5777.5|1
1589490000000|2020-05-14 21:00:00|5785.7|5781.7|5785.2|5781.2|5786.6|5782.6|5781.1|5777.1|0
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5777.7|5773.7|5786.2|5782.2|5774.2|5770.2|0
1589497200000|2020-05-14 23:00:00|5777.9|5773.9|5797.6|5793.6|5798.9|5794.9|5775.7|5771.7|0
1589500800000|2020-05-15 00:00:00|5798|5794|5785|5782|5804.5|5801.5|5782|5779|311
1589504400000|2020-05-15 01:00:00|5785.2|5782.2|5779.7|5776.7|5788.2|5785.2|5765.2|5762.2|374
1589508000000|2020-05-15 02:00:00|5780|5777|5775.7|5772.7|5786.5|5783.5|5760.7|5757.7|123
1589511600000|2020-05-15 03:00:00|5776|5773|5784.7|5781.7|5785.2|5782.2|5764.7|5761.7|52
1589515200000|2020-05-15 04:00:00|5785|5782|5792|5789|5794|5791|5778.2|5775.2|37
1589518800000|2020-05-15 05:00:00|5791.7|5788.7|5786|5783|5801.5|5798.5|5784.5|5781.5|152
1589522400000|2020-05-15 06:00:00|5785.7|5782.7|5788.7|5786.7|5793.2|5791.2|5778|5776|1171
1589526000000|2020-05-15 07:00:00|5788.2|5787.2|5829.9|5828.9|5836.5|5835.5|5788.2|5787.2|9292
1589529600000|2020-05-15 08:00:00|5829.1|5828.1|5816.6|5815.6|5829.4|5828.4|5804.6|5803.6|4237
1589533200000|2020-05-15 09:00:00|5816.9|5815.9|5816.1|5815.1|5851.4|5850.4|5809.6|5808.6|10773
1589536800000|2020-05-15 10:00:00|5816.4|5815.4|5778.9|5777.9|5819.6|5818.6|5773.9|5772.9|6710
1589540400000|2020-05-15 11:00:00|5779.9|5778.9|5772.9|5771.9|5784.4|5783.4|5759.4|5758.4|6246
1589544000000|2020-05-15 12:00:00|5773.1|5772.1|5787.6|5786.6|5795.9|5794.9|5766.4|5765.4|5699
1589547600000|2020-05-15 13:00:00|5787.9|5786.9|5821.9|5820.9|5827.9|5826.9|5779.9|5778.9|10839
1589551200000|2020-05-15 14:00:00|5822.1|5821.1|5816.2|5815.2|5839|5838|5811|5810|12527
1589554800000|2020-05-15 15:00:00|5816|5815|5800.5|5798.5|5817.2|5816.2|5784.5|5782.5|17181
1589558400000|2020-05-15 16:00:00|5800.2|5798.2|5807.7|5805.7|5817.5|5815.5|5796.7|5794.7|3054
1589562000000|2020-05-15 17:00:00|5807.5|5805.5|5816.7|5814.7|5818.2|5816.2|5804.7|5802.7|1077
1589565600000|2020-05-15 18:00:00|5817|5815|5813.5|5811.5|5830|5828|5812|5810|1017
1589569200000|2020-05-15 19:00:00|5813.7|5811.7|5836.5|5832.5|5840|5838|5810.7|5808.7|4417
1589572800000|2020-05-15 20:00:00|5836.9|5832.9|5834.6|5830.6|5837.3|5833.3|5819.1|5815.1|1
1589752800000|2020-05-17 22:00:00|5835|5831|5852.3|5848.3|5861.6|5857.6|5821.1|5817.1|0
1589756400000|2020-05-17 23:00:00|5852.8|5848.8|5855.5|5851.5|5865.1|5861.1|5849.7|5845.7|0
1589760000000|2020-05-18 00:00:00|5855.9|5851.9|5874.5|5871.5|5890|5887|5855.3|5851.3|469
1589763600000|2020-05-18 01:00:00|5875|5872|5884.5|5881.5|5890|5887|5871.5|5868.5|204
1589767200000|2020-05-18 02:00:00|5882.7|5879.7|5891|5888|5903|5900|5882.7|5879.7|488
1589770800000|2020-05-18 03:00:00|5891.2|5888.2|5891.7|5888.7|5898.2|5895.2|5889|5886|123
1589774400000|2020-05-18 04:00:00|5892|5889|5895|5892|5895.7|5892.7|5890|5887|99
1589778000000|2020-05-18 05:00:00|5894.7|5891.7|5874.7|5871.7|5895.2|5892.2|5874.7|5871.7|258
1589781600000|2020-05-18 06:00:00|5875.2|5872.2|5900.2|5898.2|5906.5|5904.5|5875.2|5872.2|2090
1589785200000|2020-05-18 07:00:00|5899.7|5898.7|5935.9|5934.9|5947.7|5946.7|5899.2|5898.2|10575
1589788800000|2020-05-18 08:00:00|5935.7|5934.7|5931.4|5930.4|5954.7|5953.7|5925.7|5924.7|5725
1589792400000|2020-05-18 09:00:00|5931.7|5930.7|5919.7|5918.7|5935.7|5934.7|5913.7|5912.7|2957
1589796000000|2020-05-18 10:00:00|5920.2|5919.2|5941.4|5940.4|5941.7|5940.7|5916.9|5915.9|3847
1589799600000|2020-05-18 11:00:00|5942.2|5941.2|5955.6|5954.6|5963.1|5962.1|5931.7|5930.7|8113
1589803200000|2020-05-18 12:00:00|5955.3|5954.3|5985.1|5984.1|5985.8|5984.8|5955.1|5954.1|7869
1589806800000|2020-05-18 13:00:00|5984.8|5983.8|5998.1|5997.1|6012.6|6011.6|5977.8|5976.8|9716
1589810400000|2020-05-18 14:00:00|5998.3|5997.3|6012.1|6011.1|6013.3|6012.3|5987.1|5986.1|10797
1589814000000|2020-05-18 15:00:00|6011.8|6010.8|6054.3|6052.3|6060.1|6059.1|6009.8|6008.8|23538
1589817600000|2020-05-18 16:00:00|6054.6|6052.6|6055.6|6053.6|6066.6|6064.6|6048.1|6046.1|4599
1589821200000|2020-05-18 17:00:00|6055.8|6053.8|6064.1|6062.1|6070.6|6068.6|6055.6|6053.6|2488
1589824800000|2020-05-18 18:00:00|6063.8|6061.8|6065.3|6063.3|6071.6|6069.6|6060.1|6058.1|1250
1589828400000|2020-05-18 19:00:00|6065.1|6063.1|6065.2|6061.2|6082.6|6080.6|6062.1|6060.1|3298
1589832000000|2020-05-18 20:00:00|6065.7|6061.7|6062.4|6058.4|6071.2|6067.2|6058.4|6054.4|0
1589835600000|2020-05-18 21:00:00|6062.6|6058.6|6065.3|6061.3|6066.9|6062.9|6062.6|6058.6|0
1589839200000|2020-05-18 22:00:00|6066.6|6062.6|6077.7|6073.7|6081.1|6077.1|6058.3|6054.3|0
1589842800000|2020-05-18 23:00:00|6078.1|6074.1|6073.7|6069.7|6078.8|6074.8|6066.8|6062.8|0
1589846400000|2020-05-19 00:00:00|6073.5|6069.5|6059.8|6056.8|6080.1|6077.1|6053.6|6050.6|319
1589850000000|2020-05-19 01:00:00|6059.6|6056.6|6044.1|6041.1|6059.6|6056.6|6044.1|6041.1|122
1589853600000|2020-05-19 02:00:00|6043.8|6040.8|6048.1|6045.1|6054.6|6051.6|6040.6|6037.6|39
1589857200000|2020-05-19 03:00:00|6047.8|6044.8|6046.1|6043.1|6048.1|6045.1|6032.3|6029.3|151
1589860800000|2020-05-19 04:00:00|6046.3|6043.3|6074.6|6071.6|6075.6|6072.6|6046.1|6043.1|235
1589864400000|2020-05-19 05:00:00|6074.3|6071.3|6066.6|6063.6|6074.6|6071.6|6063.1|6060.1|297
1589868000000|2020-05-19 06:00:00|6066.8|6063.8|6114.1|6112.1|6119.1|6117.1|6054.1|6052.1|3896
1589871600000|2020-05-19 07:00:00|6113.6|6112.6|6051.1|6050.1|6115.3|6114.3|6045.3|6044.3|12521
1589875200000|2020-05-19 08:00:00|6051.3|6050.3|6044.8|6043.8|6055.6|6054.6|6011.6|6010.6|9508
1589878800000|2020-05-19 09:00:00|6044.6|6043.6|6020.8|6019.8|6049.6|6048.6|6007.8|6006.8|6969
1589882400000|2020-05-19 10:00:00|6021.1|6020.1|6013.1|6012.1|6021.1|6020.1|5993.3|5992.3|7345
1589886000000|2020-05-19 11:00:00|6012.8|6011.8|6027.1|6026.1|6041.9|6040.9|6009.8|6008.8|6036
1589889600000|2020-05-19 12:00:00|6026.9|6025.9|6012.6|6011.6|6032.4|6031.4|6011.6|6010.6|12383
1589893200000|2020-05-19 13:00:00|6012.4|6011.4|5983.4|5982.4|6014.4|6013.4|5965.4|5964.4|9819
1589896800000|2020-05-19 14:00:00|5982.6|5981.6|5992.7|5991.7|6000.2|5999.2|5964.4|5963.4|11982
1589900400000|2020-05-19 15:00:00|5993.2|5992.2|5996.2|5994.2|6013.9|6011.9|5988.9|5987.9|14718
1589904000000|2020-05-19 16:00:00|5996.7|5994.7|5993.9|5991.9|6004.2|6002.2|5989.2|5987.2|2034
1589907600000|2020-05-19 17:00:00|5993.7|5991.7|5995.9|5993.9|5998.7|5996.7|5989.4|5987.4|1347
1589911200000|2020-05-19 18:00:00|5996.2|5994.2|5967.9|5965.9|6000.9|5998.9|5965.4|5963.4|1395
1589914800000|2020-05-19 19:00:00|5967.7|5965.7|5940.3|5936.3|5990.9|5988.9|5938.9|5935.9|5119
1589918400000|2020-05-19 20:00:00|5942.9|5938.9|5941.2|5937.2|5946.6|5942.6|5934.3|5930.3|0
1589922000000|2020-05-19 21:00:00|5941.1|5937.1|5937.3|5933.3|5941.8|5937.8|5934.7|5930.7|0
1589925600000|2020-05-19 22:00:00|5936.1|5932.1|5948.6|5944.6|5949.5|5945.5|5927|5923|0
1589929200000|2020-05-19 23:00:00|5948.1|5944.1|5953.1|5949.1|5968.6|5964.6|5948.1|5944.1|0
1589932800000|2020-05-20 00:00:00|5953.6|5949.6|5972.4|5969.4|5978.7|5975.7|5945.9|5942.9|479
1589936400000|2020-05-20 01:00:00|5972.7|5969.7|5995.9|5992.9|5995.9|5992.9|5971.9|5968.9|289
1589940000000|2020-05-20 02:00:00|5995.7|5992.7|5985.2|5982.2|5995.9|5992.9|5979.2|5976.2|138
1589943600000|2020-05-20 03:00:00|5985.4|5982.4|5988.7|5985.7|5990.7|5987.7|5976.7|5973.7|31
1589947200000|2020-05-20 04:00:00|5989.2|5986.2|5988.9|5985.9|5999.4|5996.4|5985.7|5982.7|183
1589950800000|2020-05-20 05:00:00|5989.2|5986.2|5976.7|5973.7|5992.9|5989.9|5975.4|5972.4|296
1589954400000|2020-05-20 06:00:00|5976.9|5973.9|5974.2|5972.2|5977.4|5975.4|5959.2|5957.2|1900
1589958000000|2020-05-20 07:00:00|5973.7|5972.7|5967.2|5966.2|5998.4|5997.4|5959.7|5958.7|9019
1589961600000|2020-05-20 08:00:00|5967.5|5966.5|5995.7|5994.7|6010.2|6009.2|5966.7|5965.7|5063
1589965200000|2020-05-20 09:00:00|5995.5|5994.5|6010.2|6009.2|6014.7|6013.7|5984.5|5983.5|8784
1589968800000|2020-05-20 10:00:00|6010|6009|6011.5|6010.5|6021.2|6020.2|6005.5|6004.5|4345
1589972400000|2020-05-20 11:00:00|6011.2|6010.2|6020.7|6019.7|6030.5|6029.5|6005.7|6004.7|8505
1589976000000|2020-05-20 12:00:00|6021|6020|6035.5|6034.5|6039|6038|6018|6017|13877
1589979600000|2020-05-20 13:00:00|6036|6035|6032.2|6031.2|6043.7|6042.7|6019|6018|7799
1589983200000|2020-05-20 14:00:00|6032|6031|6050.2|6049.2|6059.7|6058.7|6029|6028|11774
1589986800000|2020-05-20 15:00:00|6050.7|6049.7|6063.5|6061.5|6076.2|6075.2|6046.9|6045.9|23068
1589990400000|2020-05-20 16:00:00|6064|6062|6056.7|6054.7|6065.7|6063.7|6044|6042|3175
1589994000000|2020-05-20 17:00:00|6057.2|6055.2|6045.2|6043.2|6058.5|6056.5|6039.2|6037.2|980
1589997600000|2020-05-20 18:00:00|6046|6044|6060.2|6058.2|6062|6060|6042.7|6040.7|968
1590001200000|2020-05-20 19:00:00|6060.5|6058.5|6064|6060|6066.2|6064.2|6047.2|6045.2|1955
1590004800000|2020-05-20 20:00:00|6064.5|6060.5|6069.6|6065.6|6073.9|6069.9|6061.9|6057.9|0
1590008400000|2020-05-20 21:00:00|6069.3|6065.3|6070|6066|6071.3|6067.3|6068.6|6064.6|0
1590012000000|2020-05-20 22:00:00|6072|6068|6059.8|6055.8|6072.8|6068.8|6059.1|6055.1|0
1590015600000|2020-05-20 23:00:00|6060|6056|6057|6053|6061.7|6057.7|6053|6049|0
1590019200000|2020-05-21 00:00:00|6057.4|6053.4|6055.7|6052.7|6060.5|6057.5|6043.7|6040.7|403
1590022800000|2020-05-21 01:00:00|6056|6053|6040.7|6037.7|6059|6056|6040.2|6037.2|119
1590026400000|2020-05-21 02:00:00|6040.5|6037.5|6043.5|6040.5|6044.5|6041.5|6026|6023|288
1590030000000|2020-05-21 03:00:00|6043.7|6040.7|6041|6038|6047.7|6044.7|6036.2|6033.2|85
1590033600000|2020-05-21 04:00:00|6041.2|6038.2|6043.5|6040.5|6045.2|6042.2|6034.2|6031.2|68
1590037200000|2020-05-21 05:00:00|6042.7|6039.7|6034.2|6031.2|6050.2|6047.2|6033|6030|140
1590040800000|2020-05-21 06:00:00|6034|6031|6026.7|6024.7|6040.7|6038.7|6023|6021|1808
1590044400000|2020-05-21 07:00:00|6026.2|6025.2|6024.5|6023.5|6039.7|6038.7|6011|6010|6463
1590048000000|2020-05-21 08:00:00|6023.8|6022.8|6027.3|6026.3|6033.3|6032.3|6003.8|6002.8|4186
1590051600000|2020-05-21 09:00:00|6027.5|6026.5|6013.5|6012.5|6035.5|6034.5|6010|6009|4593
1590055200000|2020-05-21 10:00:00|6013.8|6012.8|6020|6019|6025.3|6024.3|6003.8|6002.8|6757
1590058800000|2020-05-21 11:00:00|6019.3|6018.3|6034.5|6033.5|6045.5|6044.5|6019.3|6018.3|3620
1590062400000|2020-05-21 12:00:00|6034.2|6033.2|6044.2|6043.2|6060|6059|6029|6028|4488
1590066000000|2020-05-21 13:00:00|6044|6043|6085.2|6084.2|6096.2|6095.2|6042|6041|12637
1590069600000|2020-05-21 14:00:00|6085|6084|6056.2|6055.2|6089.9|6088.9|6047.7|6046.7|9021
1590073200000|2020-05-21 15:00:00|6055.9|6054.9|6024.2|6022.2|6055.9|6054.9|6007.7|6006.7|18884
1590076800000|2020-05-21 16:00:00|6024.4|6022.4|6021.4|6019.4|6040.2|6038.2|6019.9|6017.9|2169
1590080400000|2020-05-21 17:00:00|6021.7|6019.7|6027.4|6025.4|6036.4|6034.4|6019.4|6017.4|977
1590084000000|2020-05-21 18:00:00|6027.7|6025.7|6019.9|6017.9|6037.4|6035.4|6017.4|6015.4|888
1590087600000|2020-05-21 19:00:00|6020.2|6018.2|6026.5|6022.5|6035.7|6033.7|6014.9|6012.9|2373
1590091200000|2020-05-21 20:00:00|6027.4|6023.4|6013.2|6009.2|6030.2|6026.2|6007.5|6003.5|0
1590094800000|2020-05-21 21:00:00|6013.3|6009.3|6014.5|6010.5|6015.7|6011.7|6013.3|6009.3|0
1590098400000|2020-05-21 22:00:00|6014.1|6010.1|6027.4|6023.4|6029.7|6025.7|6008.4|6004.4|0
1590102000000|2020-05-21 23:00:00|6027.2|6023.2|6033.6|6029.6|6035.8|6031.8|6027.2|6023.2|0
1590105600000|2020-05-22 00:00:00|6034|6030|6030.7|6027.7|6045.7|6042.7|6027|6023|100
1590109200000|2020-05-22 01:00:00|6030.2|6027.2|6008.4|6005.4|6032.4|6029.4|5999.2|5996.2|113
1590112800000|2020-05-22 02:00:00|6008.2|6005.2|5988.7|5985.7|6008.2|6005.2|5985.4|5982.4|189
1590116400000|2020-05-22 03:00:00|5988.4|5985.4|5967.9|5964.9|5990.4|5987.4|5963.2|5960.2|112
1590120000000|2020-05-22 04:00:00|5967.7|5964.7|5962.2|5959.2|5976.4|5973.4|5961.7|5958.7|102
1590123600000|2020-05-22 05:00:00|5962.4|5959.4|5946.7|5943.7|5965.2|5962.2|5937.2|5934.2|496
1590127200000|2020-05-22 06:00:00|5946.4|5943.4|5927.2|5925.2|5957.7|5955.7|5927.2|5925.2|4487
1590130800000|2020-05-22 07:00:00|5926.7|5925.7|5903.1|5902.1|5928.9|5927.9|5889.2|5888.2|12737
1590134400000|2020-05-22 08:00:00|5903.4|5902.4|5939.1|5938.1|5940.1|5939.1|5897.9|5896.9|5401
1590138000000|2020-05-22 09:00:00|5938.9|5937.9|5934.9|5933.9|5947.9|5946.9|5930.4|5929.4|4611
1590141600000|2020-05-22 10:00:00|5935.1|5934.1|5954.4|5953.4|5964.4|5963.4|5934.6|5933.6|5097
1590145200000|2020-05-22 11:00:00|5955.6|5954.6|5996.4|5995.4|5996.9|5995.9|5952.9|5951.9|6112
1590148800000|2020-05-22 12:00:00|5996.7|5995.7|5995.7|5994.7|6008.7|6007.7|5984.4|5983.4|5600
1590152400000|2020-05-22 13:00:00|5995.9|5994.9|5989.4|5988.4|6004.2|6003.2|5959.2|5958.2|8135
1590156000000|2020-05-22 14:00:00|5989.7|5988.7|5994.4|5993.4|6008.4|6007.4|5967.2|5966.2|14284
1590159600000|2020-05-22 15:00:00|5994.2|5993.2|6002.4|6000.4|6006.9|6004.9|5989.2|5988.2|13908
1590163200000|2020-05-22 16:00:00|6002.7|6000.7|6010.9|6008.9|6013.4|6011.4|5995.4|5993.4|1527
1590166800000|2020-05-22 17:00:00|6011.2|6009.2|6011.4|6009.4|6014.9|6012.9|6008.4|6006.4|530
1590170400000|2020-05-22 18:00:00|6011.7|6009.7|6013.4|6011.4|6018.7|6016.7|6008.2|6006.2|803
1590174000000|2020-05-22 19:00:00|6012.9|6010.9|6013|6009|6021.9|6019.9|6006.4|6004.4|2434
1590177600000|2020-05-22 20:00:00|6013.4|6009.4|6019.8|6015.8|6021.6|6017.6|6011.8|6007.8|0
1590357600000|2020-05-24 22:00:00|6014.9|6010.9|6037.8|6033.8|6040.2|6036.2|6009.2|6005.2|0
1590361200000|2020-05-24 23:00:00|6037.4|6033.4|6038.9|6034.9|6042.7|6038.7|6031.1|6027.1|0
1590364800000|2020-05-25 00:00:00|6039.3|6035.3|6029.5|6025.5|6041.5|6037.5|6024.8|6020.8|0
1590368400000|2020-05-25 01:00:00|6029.4|6025.4|6034.7|6030.7|6034.7|6030.7|6012.3|6008.3|0
1590372000000|2020-05-25 02:00:00|6034.9|6030.9|6021.8|6017.8|6035|6031|6018.8|6014.8|0
1590375600000|2020-05-25 03:00:00|6022.5|6018.5|6026.9|6022.9|6030.4|6026.4|6021.5|6017.5|0
1590379200000|2020-05-25 04:00:00|6027|6023|6030.5|6026.5|6034.3|6030.3|6026.8|6022.8|0
1590382800000|2020-05-25 05:00:00|6030.4|6026.4|6037.9|6033.9|6042.5|6038.5|6030.4|6026.4|0
1590386400000|2020-05-25 06:00:00|6036.3|6032.3|6045.5|6041.5|6054.1|6050.1|6034.9|6030.9|0
1590390000000|2020-05-25 07:00:00|6044|6040|6037.9|6033.9|6045.7|6041.7|6015|6011|0
1590393600000|2020-05-25 08:00:00|6039.5|6035.5|6067.4|6063.4|6075.2|6071.2|6026.7|6022.7|0
1590397200000|2020-05-25 09:00:00|6068.2|6064.2|6078.7|6074.7|6082.6|6078.6|6061.2|6057.2|0
1590400800000|2020-05-25 10:00:00|6078.6|6074.6|6081.6|6077.6|6087.4|6083.4|6065.4|6061.4|0
1590404400000|2020-05-25 11:00:00|6081.5|6077.5|6077.8|6073.8|6083.4|6079.4|6070.8|6066.8|0
1590408000000|2020-05-25 12:00:00|6077.9|6073.9|6088.4|6084.4|6097.9|6093.9|6069.5|6065.5|0
1590411600000|2020-05-25 13:00:00|6088.5|6084.5|6085.9|6081.9|6091.2|6087.2|6078.1|6074.1|0
1590415200000|2020-05-25 14:00:00|6085.8|6081.8|6084.2|6080.2|6093.2|6089.2|6080.5|6076.5|0
1590418800000|2020-05-25 15:00:00|6084.3|6080.3|6090.2|6086.2|6098.1|6094.1|6079.2|6075.2|0
1590422400000|2020-05-25 16:00:00|6090.1|6086.1|6091.4|6087.4|6093.2|6089.2|6085|6081|0
1590426000000|2020-05-25 17:00:00|6091.2|6087.2|6088.2|6084.2|6091.2|6087.2|6086.6|6082.6|0
1590429600000|2020-05-25 18:00:00|6086.6|6082.6|6090.3|6086.3|6090.3|6086.3|6084.8|6080.8|0
1590433200000|2020-05-25 19:00:00|6090.4|6086.4|6093.1|6089.1|6095|6091|6089.5|6085.5|0
1590436800000|2020-05-25 20:00:00|6092.8|6088.8|6092|6088|6092.8|6088.8|6092|6088|0
1590440400000|2020-05-25 21:00:00|6091.9|6087.9|6084.8|6080.8|6092.6|6088.6|6084.3|6080.3|0
1590444000000|2020-05-25 22:00:00|6083.7|6079.7|6080|6076|6086.4|6082.4|6072.5|6068.5|0
1590447600000|2020-05-25 23:00:00|6080.2|6076.2|6083.5|6079.5|6088.1|6084.1|6076|6072|0
1590451200000|2020-05-26 00:00:00|6083.3|6079.3|6073.9|6070.9|6106.9|6103.9|6067.4|6064.4|1499
1590454800000|2020-05-26 01:00:00|6074.2|6071.2|6105.7|6102.7|6105.7|6102.7|6068.9|6065.9|374
1590458400000|2020-05-26 02:00:00|6105.9|6102.9|6102.9|6099.9|6109.9|6106.9|6098.4|6095.4|134
1590462000000|2020-05-26 03:00:00|6103.2|6100.2|6121.4|6118.4|6121.4|6118.4|6101.9|6098.9|120
1590465600000|2020-05-26 04:00:00|6121.7|6118.7|6137.2|6134.2|6146.9|6143.9|6121.7|6118.7|326
1590469200000|2020-05-26 05:00:00|6137.4|6134.4|6142.2|6139.2|6146.2|6143.2|6128.2|6125.2|521
1590472800000|2020-05-26 06:00:00|6142.4|6139.4|6144.4|6142.4|6164.2|6162.2|6138.4|6136.4|3667
1590476400000|2020-05-26 07:00:00|6143.9|6142.9|6096.9|6095.9|6152.9|6151.9|6092.9|6091.9|14925
1590480000000|2020-05-26 08:00:00|6096.7|6095.7|6087.4|6086.4|6115.7|6114.7|6077.2|6076.2|7120
1590483600000|2020-05-26 09:00:00|6087.7|6086.7|6079.2|6078.2|6100.7|6099.7|6070.2|6069.2|6218
1590487200000|2020-05-26 10:00:00|6078.9|6077.9|6065.2|6064.2|6080.7|6079.7|6057.9|6056.9|8360
1590490800000|2020-05-26 11:00:00|6064.9|6063.9|6058.3|6057.3|6067.4|6066.4|6049.8|6048.8|5282
1590494400000|2020-05-26 12:00:00|6058.8|6057.8|6061.8|6060.8|6063.3|6062.3|6044.5|6043.5|7209
1590498000000|2020-05-26 13:00:00|6062|6061|6049.3|6048.3|6065.8|6064.8|6044.3|6043.3|9861
1590501600000|2020-05-26 14:00:00|6049|6048|6055.8|6054.8|6065.3|6064.3|6041.3|6040.3|7638
1590505200000|2020-05-26 15:00:00|6055.6|6054.6|6070.8|6068.8|6075.6|6073.6|6054.8|6053.8|21295
1590508800000|2020-05-26 16:00:00|6071.3|6069.3|6077.8|6075.8|6079.3|6077.3|6061.1|6059.1|2237
1590512400000|2020-05-26 17:00:00|6077.6|6075.6|6081.3|6079.3|6085.6|6083.6|6073.8|6071.8|942
1590516000000|2020-05-26 18:00:00|6081.1|6079.1|6075.8|6073.8|6084.1|6082.1|6070.6|6068.6|984
1590519600000|2020-05-26 19:00:00|6075.3|6073.3|6059.2|6055.2|6080.8|6078.8|6052.1|6050.1|4700
1590523200000|2020-05-26 20:00:00|6060.5|6056.5|6054.4|6050.4|6069.8|6065.8|6048.5|6044.5|0
1590526800000|2020-05-26 21:00:00|6054.5|6050.5|6058.3|6054.3|6060.9|6056.9|6050.1|6046.1|0
1590530400000|2020-05-26 22:00:00|6059.6|6055.6|6059.5|6055.5|6061.2|6057.2|6051.3|6047.3|0
1590534000000|2020-05-26 23:00:00|6059.7|6055.7|6060.5|6056.5|6063.3|6059.3|6049.6|6045.6|0
1590537600000|2020-05-27 00:00:00|6060.9|6056.9|6069.8|6066.8|6072.1|6069.1|6048.1|6045.1|314
1590541200000|2020-05-27 01:00:00|6070.3|6067.3|6077.1|6074.1|6087.8|6084.8|6070.3|6067.3|130
1590544800000|2020-05-27 02:00:00|6077.3|6074.3|6085.3|6082.3|6085.8|6082.8|6063.1|6060.1|95
1590548400000|2020-05-27 03:00:00|6085.6|6082.6|6093.8|6090.8|6099.1|6096.1|6081.1|6078.1|99
1590552000000|2020-05-27 04:00:00|6094.1|6091.1|6096.6|6093.6|6109.3|6106.3|6093.3|6090.3|251
1590555600000|2020-05-27 05:00:00|6096.8|6093.8|6100.3|6097.3|6110.1|6107.1|6093.1|6090.1|330
1590559200000|2020-05-27 06:00:00|6101.8|6098.8|6104.8|6102.8|6110.1|6108.1|6095.8|6093.8|1868
1590562800000|2020-05-27 07:00:00|6104.3|6103.3|6130.4|6129.4|6146.1|6145.1|6088.3|6087.3|17094
1590566400000|2020-05-27 08:00:00|6130.2|6129.2|6140.7|6139.7|6150.4|6149.4|6118.4|6117.4|9311
1590570000000|2020-05-27 09:00:00|6141.2|6140.2|6162.7|6161.7|6168.9|6167.9|6130.7|6129.7|11864
1590573600000|2020-05-27 10:00:00|6163.2|6162.2|6151.7|6150.7|6163.9|6162.9|6138.4|6137.4|8615
1590577200000|2020-05-27 11:00:00|6152.2|6151.2|6154.4|6153.4|6160.9|6159.9|6141.9|6140.9|5155
1590580800000|2020-05-27 12:00:00|6154.7|6153.7|6151.7|6150.7|6169.7|6168.7|6148.7|6147.7|6128
1590584400000|2020-05-27 13:00:00|6151.9|6150.9|6118.9|6117.9|6163.4|6162.4|6110.7|6109.7|11388
1590588000000|2020-05-27 14:00:00|6118.4|6117.4|6113.2|6112.2|6142.5|6141.5|6090.5|6089.5|13710
1590591600000|2020-05-27 15:00:00|6114|6113|6144.4|6142.4|6149.9|6147.9|6110.2|6109.2|18265
1590595200000|2020-05-27 16:00:00|6144.1|6142.1|6146.9|6144.9|6155.6|6153.6|6140.9|6138.9|2968
1590598800000|2020-05-27 17:00:00|6146.6|6144.6|6148.9|6146.9|6152.6|6150.6|6131.9|6129.9|1891
1590602400000|2020-05-27 18:00:00|6148.6|6146.6|6164.6|6162.6|6165.1|6163.1|6148.6|6146.6|1446
1590606000000|2020-05-27 19:00:00|6164.4|6162.4|6169.1|6165.1|6169.5|6166.1|6153.4|6151.4|4040
1590609600000|2020-05-27 20:00:00|6168.6|6164.6|6180.2|6176.2|6184.2|6180.2|6161.9|6157.9|2
1590613200000|2020-05-27 21:00:00|6180.1|6176.1|6175.7|6171.7|6180.2|6176.2|6174.1|6170.1|0
1590616800000|2020-05-27 22:00:00|6176.2|6172.2|6178.4|6174.4|6182|6178|6166.2|6162.2|0
1590620400000|2020-05-27 23:00:00|6178.8|6174.8|6183|6179|6186.7|6182.7|6171.1|6167.1|0
1590624000000|2020-05-28 00:00:00|6182.6|6178.6|6208.1|6205.1|6246.1|6243.1|6177.8|6173.8|678
1590627600000|2020-05-28 01:00:00|6207.9|6204.9|6226.6|6223.6|6230.9|6227.9|6200.6|6197.6|310
1590631200000|2020-05-28 02:00:00|6226.4|6223.4|6210.9|6207.9|6233.4|6230.4|6210.6|6207.6|101
1590634800000|2020-05-28 03:00:00|6211.1|6208.1|6171.9|6168.9|6212.4|6209.4|6167.4|6164.4|171
1590638400000|2020-05-28 04:00:00|6171.4|6168.4|6197.4|6194.4|6202.4|6199.4|6166.6|6163.6|352
1590642000000|2020-05-28 05:00:00|6197.1|6194.1|6210.1|6207.1|6216.1|6213.1|6183.9|6180.9|306
1590645600000|2020-05-28 06:00:00|6211.4|6208.4|6188.1|6186.1|6220.6|6218.6|6188.1|6186.1|2355
1590649200000|2020-05-28 07:00:00|6187.6|6186.6|6186.5|6185.5|6211.4|6210.4|6153.1|6152.1|12877
1590652800000|2020-05-28 08:00:00|6187|6186|6181.8|6180.8|6200.3|6199.3|6170|6169|4940
1590656400000|2020-05-28 09:00:00|6182|6181|6168.5|6167.5|6188.5|6187.5|6159|6158|5633
1590660000000|2020-05-28 10:00:00|6168.3|6167.3|6202|6201|6202|6201|6164.8|6163.8|5107
1590663600000|2020-05-28 11:00:00|6201.8|6200.8|6209.9|6208.9|6217.2|6216.2|6190.8|6189.8|4180
1590667200000|2020-05-28 12:00:00|6210.2|6209.2|6214.4|6213.4|6218.4|6217.4|6204.7|6203.7|4632
1590670800000|2020-05-28 13:00:00|6214.7|6213.7|6217.9|6216.9|6235.7|6234.7|6199.4|6198.4|11130
1590674400000|2020-05-28 14:00:00|6218.4|6217.4|6210.2|6209.2|6227.7|6226.7|6206|6205|8233
1590678000000|2020-05-28 15:00:00|6210.5|6209.5|6226.5|6224.5|6232.5|6230.5|6205|6204|18163
1590681600000|2020-05-28 16:00:00|6226.7|6224.7|6233.2|6231.2|6235.5|6233.5|6221.2|6219.2|3391
1590685200000|2020-05-28 17:00:00|6233.5|6231.5|6236.7|6234.7|6241.2|6239.2|6231.5|6229.5|1305
1590688800000|2020-05-28 18:00:00|6237|6235|6228.7|6226.7|6238.5|6236.5|6223|6221|1391
1590692400000|2020-05-28 19:00:00|6228.5|6226.5|6183.3|6179.3|6232.7|6230.7|6173.2|6171.2|3364
1590696000000|2020-05-28 20:00:00|6184.8|6180.8|6204|6200|6207.6|6203.6|6184.3|6180.3|0
1590699600000|2020-05-28 21:00:00|6204.2|6200.2|6197.6|6193.6|6205.2|6201.2|6197.6|6193.6|0
1590703200000|2020-05-28 22:00:00|6198.8|6194.8|6191|6187|6204.1|6200.1|6185.9|6181.9|0
1590706800000|2020-05-28 23:00:00|6190.7|6186.7|6174.3|6170.3|6197.2|6193.2|6170.8|6166.8|0
1590710400000|2020-05-29 00:00:00|6174.8|6170.8|6152.5|6149.5|6186.5|6183.5|6146.7|6143.7|506
1590714000000|2020-05-29 01:00:00|6152.2|6149.2|6173.2|6170.2|6176|6173|6145.2|6142.2|452
1590717600000|2020-05-29 02:00:00|6173.5|6170.5|6180.7|6177.7|6182|6179|6167.2|6164.2|127
1590721200000|2020-05-29 03:00:00|6180.5|6177.5|6167.2|6164.2|6180.7|6177.7|6162.5|6159.5|114
1590724800000|2020-05-29 04:00:00|6167.5|6164.5|6180.2|6177.2|6180.2|6177.2|6159.2|6156.2|225
1590728400000|2020-05-29 05:00:00|6180|6177|6170.7|6167.7|6190.5|6187.5|6170.2|6167.2|1462
1590732000000|2020-05-29 06:00:00|6171.2|6168.2|6168.2|6166.2|6191.7|6189.7|6161.5|6159.5|2890
1590735600000|2020-05-29 07:00:00|6167.7|6166.7|6161.5|6160.5|6189.2|6188.2|6146.5|6145.5|12403
1590739200000|2020-05-29 08:00:00|6161.3|6160.3|6150.8|6149.8|6164.8|6163.8|6143.3|6142.3|4736
1590742800000|2020-05-29 09:00:00|6150.5|6149.5|6162.3|6161.3|6165.3|6164.3|6139.8|6138.8|8281
1590746400000|2020-05-29 10:00:00|6162|6161|6158.3|6157.3|6171.8|6170.8|6149.3|6148.3|5209
1590750000000|2020-05-29 11:00:00|6158.5|6157.5|6155.6|6154.6|6165.3|6164.3|6147.9|6146.9|4560
1590753600000|2020-05-29 12:00:00|6155.4|6154.4|6151.6|6150.6|6171.4|6170.4|6149.9|6148.9|5086
1590757200000|2020-05-29 13:00:00|6151.1|6150.1|6115.6|6114.6|6153.4|6152.4|6112.4|6111.4|8070
1590760800000|2020-05-29 14:00:00|6116.1|6115.1|6083|6082|6120.6|6119.6|6077.8|6076.8|11362
1590764400000|2020-05-29 15:00:00|6083.8|6082.8|6072|6070|6091.8|6090.8|6050|6048|48857
1590768000000|2020-05-29 16:00:00|6072.8|6070.8|6077|6075|6088.3|6086.3|6042|6040|4235
1590771600000|2020-05-29 17:00:00|6077.3|6075.3|6064.5|6062.5|6080|6078|6061.8|6059.8|2280
1590775200000|2020-05-29 18:00:00|6064.3|6062.3|6094.8|6092.8|6096.3|6094.3|6047|6045|4611
1590778800000|2020-05-29 19:00:00|6095|6093|6086.7|6082.7|6120|6118|6086.7|6082.7|6016
1590782400000|2020-05-29 20:00:00|6090.2|6086.2|6112.5|6108.5|6124|6120|6090.2|6086.2|2
1590962400000|2020-05-31 22:00:00|6055.3|6051.3|6068.6|6064.6|6076|6072|6040.7|6036.7|0
1590966000000|2020-05-31 23:00:00|6068.1|6064.1|6084.1|6080.1|6085.4|6081.4|6059|6055|0
1590969600000|2020-06-01 00:00:00|6083.6|6079.6|6113.5|6110.5|6116.3|6113.3|6076.3|6073.3|899
1590973200000|2020-06-01 01:00:00|6113.3|6110.3|6140.8|6137.8|6141.5|6138.5|6101.5|6098.5|646
1590976800000|2020-06-01 02:00:00|6140.5|6137.5|6141.5|6138.5|6146.5|6143.5|6131.8|6128.8|406
1590980400000|2020-06-01 03:00:00|6141.3|6138.3|6128.3|6125.3|6147.3|6144.3|6125.5|6122.5|378
1590984000000|2020-06-01 04:00:00|6128.5|6125.5|6136.5|6133.5|6140.8|6137.8|6128.3|6125.3|146
1590987600000|2020-06-01 05:00:00|6135.8|6132.8|6136.8|6133.8|6143.8|6140.8|6126|6123|160
1590991200000|2020-06-01 06:00:00|6136.5|6133.5|6161.5|6159.5|6164.5|6162.5|6127.5|6125.5|2531
1590994800000|2020-06-01 07:00:00|6161|6160|6159.4|6158.4|6178|6177|6149.3|6148.3|12059
1590998400000|2020-06-01 08:00:00|6159.7|6158.7|6139.9|6138.9|6161.7|6160.7|6108.2|6107.2|8771
1591002000000|2020-06-01 09:00:00|6140.2|6139.2|6131.7|6130.7|6142.7|6141.7|6127.4|6126.4|4126
1591005600000|2020-06-01 10:00:00|6131.9|6130.9|6156.4|6155.4|6156.4|6155.4|6123.2|6122.2|3478
1591009200000|2020-06-01 11:00:00|6156.7|6155.7|6142.8|6141.8|6159.3|6158.3|6140.8|6139.8|4483
1591012800000|2020-06-01 12:00:00|6143|6142|6120|6119|6146.3|6145.3|6119.5|6118.5|4921
1591016400000|2020-06-01 13:00:00|6119.8|6118.8|6140.3|6139.3|6152.8|6151.8|6116.5|6115.5|8012
1591020000000|2020-06-01 14:00:00|6141|6140|6155.9|6154.9|6159.7|6158.7|6135.3|6134.3|9455
1591023600000|2020-06-01 15:00:00|6155.7|6154.7|6173.2|6171.2|6179.4|6177.4|6143.9|6142.9|17976
1591027200000|2020-06-01 16:00:00|6172.9|6170.9|6176.7|6174.7|6180.2|6178.2|6167.4|6165.4|1935
1591030800000|2020-06-01 17:00:00|6176.9|6174.9|6186.9|6184.9|6188.9|6186.9|6176.4|6174.4|1093
1591034400000|2020-06-01 18:00:00|6187.2|6185.2|6190.4|6188.4|6191.4|6189.4|6179.7|6177.7|783
1591038000000|2020-06-01 19:00:00|6190.7|6188.7|6202.2|6198.2|6203.7|6199.7|6176.9|6174.9|3044
1591041600000|2020-06-01 20:00:00|6203.2|6199.2|6201.9|6197.9|6207|6203|6195|6191|0
1591045200000|2020-06-01 21:00:00|6201.4|6197.4|6196.8|6192.8|6203|6199|6196.8|6192.8|0
1591048800000|2020-06-01 22:00:00|6197.6|6193.6|6182|6178|6201.1|6197.1|6174.2|6170.2|0
1591052400000|2020-06-01 23:00:00|6181.5|6177.5|6177.9|6173.9|6182.4|6178.4|6160.6|6156.6|0
1591056000000|2020-06-02 00:00:00|6177.3|6173.3|6186.4|6183.4|6186.9|6183.9|6159.7|6156.7|362
1591059600000|2020-06-02 01:00:00|6186.7|6183.7|6178.7|6175.7|6191.7|6188.7|6175.4|6172.4|55
1591063200000|2020-06-02 02:00:00|6178.4|6175.4|6179.7|6176.7|6185.2|6182.2|6172.4|6169.4|58
1591066800000|2020-06-02 03:00:00|6179.9|6176.9|6188.4|6185.4|6189.4|6186.4|6179.9|6176.9|34
1591070400000|2020-06-02 04:00:00|6188.7|6185.7|6190.4|6187.4|6195.2|6192.2|6187.2|6184.2|130
1591074000000|2020-06-02 05:00:00|6193.4|6190.4|6205.4|6202.4|6209.7|6206.7|6191.9|6188.9|356
1591077600000|2020-06-02 06:00:00|6203.9|6200.9|6195.4|6193.4|6203.9|6201.9|6180.2|6178.2|1956
1591081200000|2020-06-02 07:00:00|6194.9|6193.9|6198.7|6197.7|6212|6211|6175.7|6174.7|10103
1591084800000|2020-06-02 08:00:00|6199.2|6198.2|6219|6218|6229|6228|6194.5|6193.5|6424
1591088400000|2020-06-02 09:00:00|6219.7|6218.7|6227.2|6226.2|6236.2|6235.2|6203.7|6202.7|7191
1591092000000|2020-06-02 10:00:00|6227.5|6226.5|6226.7|6225.7|6240.2|6239.2|6225|6224|4717
1591095600000|2020-06-02 11:00:00|6226.5|6225.5|6230.8|6229.8|6236|6235|6225.7|6224.7|3256
1591099200000|2020-06-02 12:00:00|6231|6230|6221|6220|6235.5|6234.5|6212.8|6211.8|5531
1591102800000|2020-06-02 13:00:00|6221.3|6220.3|6222.3|6221.3|6228.8|6227.8|6209.3|6208.3|6838
1591106400000|2020-06-02 14:00:00|6222.5|6221.5|6232.6|6231.6|6236.6|6235.6|6213.6|6212.6|8933
1591110000000|2020-06-02 15:00:00|6232.9|6231.9|6219.6|6217.6|6234.1|6233.1|6214.6|6212.6|16958
1591113600000|2020-06-02 16:00:00|6219.4|6217.4|6228.9|6226.9|6230.1|6228.1|6216.1|6214.1|2390
1591117200000|2020-06-02 17:00:00|6229.1|6227.1|6230.1|6228.1|6236.9|6234.9|6227.4|6225.4|1404
1591120800000|2020-06-02 18:00:00|6230.4|6228.4|6228.1|6226.1|6232.9|6230.9|6220.6|6218.6|1197
1591124400000|2020-06-02 19:00:00|6228.6|6226.6|6242.9|6238.9|6242.9|6240.4|6217.9|6215.9|2344
1591128000000|2020-06-02 20:00:00|6243.4|6239.4|6242|6238|6244.6|6240.6|6235.2|6231.2|0
1591131600000|2020-06-02 21:00:00|6241.9|6237.9|6241|6237|6242.5|6238.5|6239.5|6235.5|0
1591135200000|2020-06-02 22:00:00|6242.1|6238.1|6238.2|6234.2|6244|6240|6234.6|6230.6|0
1591138800000|2020-06-02 23:00:00|6237.7|6233.7|6258.5|6254.5|6277.7|6273.7|6237.7|6233.7|0
1591142400000|2020-06-03 00:00:00|6259|6255|6271.9|6268.9|6274.6|6271.6|6254.1|6251.1|580
1591146000000|2020-06-03 01:00:00|6272.1|6269.1|6270.4|6267.4|6281.9|6278.9|6265.6|6262.6|227
1591149600000|2020-06-03 02:00:00|6270.1|6267.1|6265.4|6262.4|6273.9|6270.9|6262.1|6259.1|191
1591153200000|2020-06-03 03:00:00|6265.1|6262.1|6272.1|6269.1|6285.4|6282.4|6265.1|6262.1|208
1591156800000|2020-06-03 04:00:00|6271.9|6268.9|6283.6|6280.6|6285.6|6282.6|6271.6|6268.6|206
1591160400000|2020-06-03 05:00:00|6283.9|6280.9|6286.6|6283.6|6289.9|6286.9|6276.6|6273.6|432
1591164000000|2020-06-03 06:00:00|6287.4|6284.4|6281.9|6279.9|6295.1|6293.1|6277.4|6275.4|2461
1591167600000|2020-06-03 07:00:00|6282.1|6280.1|6292.3|6291.3|6295.1|6294.1|6263.9|6262.9|8554
1591171200000|2020-06-03 08:00:00|6292.8|6291.8|6303.1|6302.1|6306.6|6305.6|6277.6|6276.6|4964
1591174800000|2020-06-03 09:00:00|6303.8|6302.8|6313.1|6312.1|6315.1|6314.1|6296.1|6295.1|5659
1591178400000|2020-06-03 10:00:00|6313.3|6312.3|6287.6|6286.6|6313.6|6312.6|6285.3|6284.3|5781
1591182000000|2020-06-03 11:00:00|6286.8|6285.8|6286.8|6285.8|6294.8|6293.8|6270.6|6269.6|4125
1591185600000|2020-06-03 12:00:00|6286.6|6285.6|6297.6|6296.6|6303.3|6302.3|6281.8|6280.8|3621
1591189200000|2020-06-03 13:00:00|6297.1|6296.1|6338.6|6337.6|6344.1|6343.1|6295.6|6294.6|11958
1591192800000|2020-06-03 14:00:00|6338.8|6337.8|6363.5|6362.5|6381.5|6380.5|6338.1|6337.1|15786
1591196400000|2020-06-03 15:00:00|6363|6362|6387.1|6385.1|6396.2|6395.2|6360.5|6359.5|20674
1591200000000|2020-06-03 16:00:00|6387.4|6385.4|6378.9|6376.9|6391.6|6389.6|6377.9|6375.9|2396
1591203600000|2020-06-03 17:00:00|6379.4|6377.4|6387.9|6385.9|6391.6|6389.6|6379.4|6377.4|1158
1591207200000|2020-06-03 18:00:00|6388.1|6386.1|6404.1|6402.1|6408.9|6406.9|6387.1|6385.1|1600
1591210800000|2020-06-03 19:00:00|6403.9|6401.9|6385.3|6381.3|6404.1|6402.1|6382.4|6380.4|5368
1591214400000|2020-06-03 20:00:00|6384.3|6380.3|6387.3|6383.3|6390.4|6386.4|6375.8|6371.8|1
1591218000000|2020-06-03 21:00:00|6387.4|6383.4|6388.2|6384.2|6389.5|6385.5|6387.3|6383.3|0
1591221600000|2020-06-03 22:00:00|6388|6384|6379.5|6375.5|6389.5|6385.5|6368.2|6364.2|0
1591225200000|2020-06-03 23:00:00|6379.2|6375.2|6396.2|6392.2|6416.2|6412.2|6379|6375|0
1591228800000|2020-06-04 00:00:00|6396.7|6392.7|6387.9|6384.9|6405.1|6402.1|6381.4|6378.4|626
1591232400000|2020-06-04 01:00:00|6388.4|6385.4|6374.6|6371.6|6390.1|6387.1|6373.9|6370.9|166
1591236000000|2020-06-04 02:00:00|6374.4|6371.4|6353.4|6350.4|6374.4|6371.4|6352.9|6349.9|481
1591239600000|2020-06-04 03:00:00|6353.1|6350.1|6366.9|6363.9|6367.6|6364.6|6351.9|6348.9|212
1591243200000|2020-06-04 04:00:00|6367.1|6364.1|6378.1|6375.1|6379.4|6376.4|6367.1|6364.1|75
1591246800000|2020-06-04 05:00:00|6378.4|6375.4|6367.9|6364.9|6385.1|6382.1|6365.1|6362.1|321
1591250400000|2020-06-04 06:00:00|6369.1|6366.1|6347.1|6345.1|6376.6|6374.6|6343.1|6341.1|1847
1591254000000|2020-06-04 07:00:00|6346.6|6345.6|6383.1|6382.1|6383.8|6382.8|6346.6|6345.6|8725
1591257600000|2020-06-04 08:00:00|6383.8|6382.8|6373.3|6372.3|6394.1|6393.1|6373.1|6372.1|5103
1591261200000|2020-06-04 09:00:00|6373.8|6372.8|6350.6|6349.6|6375.6|6374.6|6345.3|6344.3|4535
1591264800000|2020-06-04 10:00:00|6350.8|6349.8|6366.3|6365.3|6371.3|6370.3|6347.1|6346.1|6471
1591268400000|2020-06-04 11:00:00|6366.6|6365.6|6385.6|6384.6|6405.1|6404.1|6354.9|6353.9|6542
1591272000000|2020-06-04 12:00:00|6385.1|6384.1|6327.6|6326.6|6390.9|6389.9|6312.6|6311.6|9173
1591275600000|2020-06-04 13:00:00|6327.4|6326.4|6356.4|6355.4|6363.9|6362.9|6324.1|6323.1|11207
1591279200000|2020-06-04 14:00:00|6356.9|6355.9|6351.5|6350.5|6367.5|6366.5|6349.3|6348.3|9839
1591282800000|2020-06-04 15:00:00|6351.3|6350.3|6339.5|6337.5|6353.3|6352.3|6328.8|6327.8|19105
1591286400000|2020-06-04 16:00:00|6339.8|6337.8|6328.5|6326.5|6344|6342|6328.3|6326.3|3290
1591290000000|2020-06-04 17:00:00|6328.8|6326.8|6348.8|6346.8|6350.3|6348.3|6326|6324|1021
1591293600000|2020-06-04 18:00:00|6348.5|6346.5|6336.3|6334.3|6351.3|6349.3|6336.3|6334.3|1194
1591297200000|2020-06-04 19:00:00|6336|6334|6343|6339|6345|6343|6320.3|6318.3|3207
1591300800000|2020-06-04 20:00:00|6344|6340|6349.1|6345.1|6354.5|6350.5|6338.9|6334.9|0
1591304400000|2020-06-04 21:00:00|6349.2|6345.2|6345.3|6341.3|6350|6346|6344.8|6340.8|0
1591308000000|2020-06-04 22:00:00|6347|6343|6346.8|6342.8|6355.1|6351.1|6342.9|6338.9|0
1591311600000|2020-06-04 23:00:00|6347.1|6343.1|6337.9|6333.9|6350.5|6346.5|6335.4|6331.4|0
1591315200000|2020-06-05 00:00:00|6338.4|6334.4|6340.3|6337.3|6347.5|6344.5|6331.8|6328.8|264
1591318800000|2020-06-05 01:00:00|6340.5|6337.5|6348|6345|6349.5|6346.5|6335.5|6332.5|123
1591322400000|2020-06-05 02:00:00|6348.3|6345.3|6356|6353|6362.3|6359.3|6346|6343|61
1591326000000|2020-06-05 03:00:00|6356.3|6353.3|6367.3|6364.3|6373.8|6370.8|6355.3|6352.3|446
1591329600000|2020-06-05 04:00:00|6367.5|6364.5|6379.8|6376.8|6383.5|6380.5|6365.3|6362.3|321
1591333200000|2020-06-05 05:00:00|6379.3|6376.3|6398.5|6395.5|6405.3|6402.3|6374.8|6371.8|692
1591336800000|2020-06-05 06:00:00|6399|6396|6384|6382|6404|6402|6384|6382|2599
1591340400000|2020-06-05 07:00:00|6383.5|6382.5|6422.3|6421.3|6428.3|6427.3|6380.8|6379.8|13211
1591344000000|2020-06-05 08:00:00|6422|6421|6413.3|6412.3|6431.3|6430.3|6404.5|6403.5|6661
1591347600000|2020-06-05 09:00:00|6413.8|6412.8|6417.8|6416.8|6422.8|6421.8|6396|6395|4252
1591351200000|2020-06-05 10:00:00|6417.5|6416.5|6404.3|6403.3|6417.8|6416.8|6393.8|6392.8|3682
1591354800000|2020-06-05 11:00:00|6405|6404|6408.7|6407.7|6423.5|6422.5|6401.5|6400.5|3835
1591358400000|2020-06-05 12:00:00|6409|6408|6444.7|6443.7|6458.2|6457.2|6395.2|6394.2|10730
1591362000000|2020-06-05 13:00:00|6444.5|6443.5|6467.5|6466.5|6482|6481|6440.5|6439.5|12638
1591365600000|2020-06-05 14:00:00|6467.7|6466.7|6457.7|6456.7|6481.2|6480.2|6450.7|6449.7|9017
1591369200000|2020-06-05 15:00:00|6457.5|6456.5|6483.5|6481.5|6502|6500|6455.7|6454.7|19352
1591372800000|2020-06-05 16:00:00|6483.7|6481.7|6471.7|6469.7|6484|6482|6462.5|6460.5|3086
1591376400000|2020-06-05 17:00:00|6472|6470|6470.5|6468.5|6475.2|6473.2|6465|6463|1558
1591380000000|2020-06-05 18:00:00|6470.2|6468.2|6462|6460|6478|6476|6457.2|6455.2|1856
1591383600000|2020-06-05 19:00:00|6462.2|6460.2|6457.4|6453.4|6466.2|6464.2|6445|6443|2492
1591387200000|2020-06-05 20:00:00|6459.4|6455.4|6458|6454|6464|6460|6448.7|6444.7|0
1591567200000|2020-06-07 22:00:00|6481.2|6477.2|6489.7|6485.7|6507.7|6503.7|6480.9|6476.9|3
1591570800000|2020-06-07 23:00:00|6489.5|6485.5|6494.3|6490.3|6503.7|6499.7|6486.2|6482.2|0
1591574400000|2020-06-08 00:00:00|6493.8|6489.8|6474|6471|6493.8|6489.8|6463.2|6460.2|719
1591578000000|2020-06-08 01:00:00|6473.7|6470.7|6462.7|6459.7|6475|6472|6460|6457|278
1591581600000|2020-06-08 02:00:00|6463|6460|6466.7|6463.7|6474|6471|6455.5|6452.5|128
1591585200000|2020-06-08 03:00:00|6467|6464|6461.2|6458.2|6477.7|6474.7|6459.7|6456.7|95
1591588800000|2020-06-08 04:00:00|6461.5|6458.5|6460.5|6457.5|6463|6460|6455.5|6452.5|68
1591592400000|2020-06-08 05:00:00|6460.7|6457.7|6465.7|6462.7|6465.7|6462.7|6451|6448|260
1591596000000|2020-06-08 06:00:00|6465|6462|6442|6440|6469|6467|6442|6440|1491
1591599600000|2020-06-08 07:00:00|6441.5|6440.5|6456.2|6455.2|6474.2|6473.2|6423.2|6422.2|9018
1591603200000|2020-06-08 08:00:00|6456|6455|6497.5|6496.5|6499.7|6498.7|6455.5|6454.5|4630
1591606800000|2020-06-08 09:00:00|6497.2|6496.2|6498.7|6497.7|6513.7|6512.7|6491.5|6490.5|5159
1591610400000|2020-06-08 10:00:00|6498.5|6497.5|6491|6490|6509.5|6508.5|6487.7|6486.7|4275
1591614000000|2020-06-08 11:00:00|6490.7|6489.7|6497.9|6496.9|6499.4|6498.4|6488.7|6487.7|4076
1591617600000|2020-06-08 12:00:00|6497.6|6496.6|6499.9|6498.9|6510.9|6509.9|6485.1|6484.1|5999
1591621200000|2020-06-08 13:00:00|6500.6|6499.6|6492.4|6491.4|6512.4|6511.4|6485.1|6484.1|9796
1591624800000|2020-06-08 14:00:00|6492.9|6491.9|6465.7|6464.7|6494.6|6493.6|6449.5|6448.5|11171
1591628400000|2020-06-08 15:00:00|6466|6465|6470|6468|6481.5|6480.5|6463.5|6462.5|13062
1591632000000|2020-06-08 16:00:00|6470.2|6468.2|6466.2|6464.2|6478.5|6476.5|6464.5|6462.5|2886
1591635600000|2020-06-08 17:00:00|6466.5|6464.5|6476.2|6474.2|6478.7|6476.7|6464.7|6462.7|1661
1591639200000|2020-06-08 18:00:00|6476|6474|6478.2|6476.2|6481.7|6479.7|6474.2|6472.2|1195
1591642800000|2020-06-08 19:00:00|6478|6476|6507.7|6503.7|6509.2|6507.2|6473.5|6471.5|3218
1591646400000|2020-06-08 20:00:00|6505.7|6501.7|6504.4|6500.4|6505.7|6501.7|6492.8|6488.8|1
1591650000000|2020-06-08 21:00:00|6504.3|6500.3|6506.5|6502.5|6506.8|6502.8|6503.8|6499.8|0
1591653600000|2020-06-08 22:00:00|6508|6504|6501|6497|6509|6505|6495|6491|0
1591657200000|2020-06-08 23:00:00|6501.5|6497.5|6501.3|6497.3|6508.7|6504.7|6499.7|6495.7|0
1591660800000|2020-06-09 00:00:00|6501.8|6497.8|6487.7|6484.7|6516.7|6513.7|6480.7|6477.7|555
1591664400000|2020-06-09 01:00:00|6487.5|6484.5|6492|6489|6492|6489|6474.2|6471.2|167
1591668000000|2020-06-09 02:00:00|6491.5|6488.5|6484.7|6481.7|6493.5|6490.5|6478.7|6475.7|140
1591671600000|2020-06-09 03:00:00|6484.5|6481.5|6481.2|6478.2|6485.2|6482.2|6476.5|6473.5|154
1591675200000|2020-06-09 04:00:00|6481.5|6478.5|6480.7|6477.7|6487.7|6484.7|6478|6475|78
1591678800000|2020-06-09 05:00:00|6480.5|6477.5|6494|6491|6500.7|6497.7|6480.2|6477.2|264
1591682400000|2020-06-09 06:00:00|6494.7|6491.7|6458.5|6456.5|6501.5|6499.5|6458.5|6456.5|1863
1591686000000|2020-06-09 07:00:00|6458|6457|6429.5|6428.5|6466.2|6465.2|6417|6416|13293
1591689600000|2020-06-09 08:00:00|6430.7|6429.7|6350.5|6349.5|6446.7|6445.7|6342.7|6341.7|10917
1591693200000|2020-06-09 09:00:00|6351|6350|6367.7|6366.7|6390.5|6389.5|6347.5|6346.5|7228
1591696800000|2020-06-09 10:00:00|6368|6367|6361.5|6360.5|6372.5|6371.5|6345|6344|6721
1591700400000|2020-06-09 11:00:00|6363|6362|6364|6363|6376|6375|6357.5|6356.5|5249
1591704000000|2020-06-09 12:00:00|6363.7|6362.7|6351.5|6350.5|6376.5|6375.5|6348.7|6347.7|7785
1591707600000|2020-06-09 13:00:00|6351|6350|6341.5|6340.5|6359.5|6358.5|6338|6337|11482
1591711200000|2020-06-09 14:00:00|6342.5|6341.5|6350|6349|6358.8|6357.8|6324.8|6323.8|15047
1591714800000|2020-06-09 15:00:00|6349.3|6348.3|6324|6322|6356.3|6355.3|6322.8|6320.8|19039
1591718400000|2020-06-09 16:00:00|6323.8|6321.8|6337.5|6335.5|6338|6336|6315.8|6313.8|3335
1591722000000|2020-06-09 17:00:00|6337.3|6335.3|6341.8|6339.8|6349|6347|6334|6332|1484
1591725600000|2020-06-09 18:00:00|6341.5|6339.5|6337.5|6335.5|6343.8|6341.8|6329.5|6327.5|1196
1591729200000|2020-06-09 19:00:00|6337.8|6335.8|6334.8|6330.8|6352.3|6350.3|6331.5|6329.5|3388
1591732800000|2020-06-09 20:00:00|6336.3|6332.3|6335.5|6331.5|6348.1|6344.1|6327.8|6323.8|0
1591736400000|2020-06-09 21:00:00|6335|6331|6338|6334|6340.7|6336.7|6334.3|6330.3|0
1591740000000|2020-06-09 22:00:00|6336.6|6332.6|6350|6346|6354.2|6350.2|6336.6|6332.6|0
1591743600000|2020-06-09 23:00:00|6350.5|6346.5|6360.5|6356.5|6362.5|6358.5|6341.8|6337.8|0
1591747200000|2020-06-10 00:00:00|6361|6357|6363.3|6360.3|6365.8|6362.8|6342.3|6339.3|357
1591750800000|2020-06-10 01:00:00|6363|6360|6374.5|6371.5|6378|6375|6354.5|6351.5|283
1591754400000|2020-06-10 02:00:00|6374.3|6371.3|6363.5|6360.5|6381.5|6378.5|6361.3|6358.3|209
1591758000000|2020-06-10 03:00:00|6363.8|6360.8|6356.8|6353.8|6368.5|6365.5|6351.8|6348.8|256
1591761600000|2020-06-10 04:00:00|6357|6354|6351.8|6348.8|6357|6354|6344.8|6341.8|299
1591765200000|2020-06-10 05:00:00|6352|6349|6363.8|6360.8|6368.5|6365.5|6351.5|6348.5|521
1591768800000|2020-06-10 06:00:00|6363.5|6360.5|6342.5|6340.5|6364.5|6362.5|6336|6334|1802
1591772400000|2020-06-10 07:00:00|6342|6341|6377.8|6376.8|6390.3|6389.3|6335|6334|11497
1591776000000|2020-06-10 08:00:00|6377.6|6376.6|6342.1|6341.1|6384.1|6383.1|6337.8|6336.8|4108
1591779600000|2020-06-10 09:00:00|6341.8|6340.8|6313.1|6312.1|6342.6|6341.6|6304.6|6303.6|6153
1591783200000|2020-06-10 10:00:00|6313.8|6312.8|6327.3|6326.3|6329.1|6328.1|6293.8|6292.8|6377
1591786800000|2020-06-10 11:00:00|6327.8|6326.8|6337.2|6336.2|6342.4|6341.4|6315.1|6314.1|4748
1591790400000|2020-06-10 12:00:00|6337.4|6336.4|6362.7|6361.7|6363.7|6362.7|6335.4|6334.4|5285
1591794000000|2020-06-10 13:00:00|6362.2|6361.2|6336.2|6335.2|6367.7|6366.7|6322.9|6321.9|7061
1591797600000|2020-06-10 14:00:00|6335.9|6334.9|6309.8|6308.8|6345.2|6344.2|6304.3|6303.3|10776
1591801200000|2020-06-10 15:00:00|6310|6309|6317.9|6315.9|6334.3|6333.3|6307.3|6306.3|18276
1591804800000|2020-06-10 16:00:00|6318.4|6316.4|6325.9|6323.9|6328.4|6326.4|6316.6|6314.6|2479
1591808400000|2020-06-10 17:00:00|6325.6|6323.6|6315.4|6313.4|6328.4|6326.4|6315.4|6313.4|1546
1591812000000|2020-06-10 18:00:00|6315.6|6313.6|6307.4|6305.4|6350.9|6348.9|6294.6|6292.6|4267
1591815600000|2020-06-10 19:00:00|6306.6|6304.6|6300.9|6296.9|6327.6|6325.6|6292.4|6290.4|3863
1591819200000|2020-06-10 20:00:00|6301.4|6297.4|6294.5|6290.5|6307|6303|6285.9|6281.9|0
1591822800000|2020-06-10 21:00:00|6294.6|6290.6|6291.8|6287.8|6296|6292|6291.4|6287.4|0
1591826400000|2020-06-10 22:00:00|6292.8|6288.8|6261.5|6257.5|6303.3|6299.3|6257.9|6253.9|0
1591830000000|2020-06-10 23:00:00|6261.3|6257.3|6268.4|6264.4|6270.8|6266.8|6240.3|6236.3|0
1591833600000|2020-06-11 00:00:00|6268.9|6264.9|6278.4|6275.4|6290.6|6287.6|6252.9|6249.9|532
1591837200000|2020-06-11 01:00:00|6278.6|6275.6|6274.6|6271.6|6293.6|6290.6|6271.6|6268.6|186
1591840800000|2020-06-11 02:00:00|6274.4|6271.4|6262.6|6259.6|6275.1|6272.1|6262.1|6259.1|242
1591844400000|2020-06-11 03:00:00|6262.1|6259.1|6231.4|6228.4|6264.4|6261.4|6229.9|6226.9|462
1591848000000|2020-06-11 04:00:00|6231.1|6228.1|6228.1|6225.1|6244.1|6241.1|6210.9|6207.9|802
1591851600000|2020-06-11 05:00:00|6227.9|6224.9|6204.6|6201.6|6232.9|6229.9|6200.6|6197.6|798
1591855200000|2020-06-11 06:00:00|6204.1|6201.1|6200.4|6198.4|6214.1|6212.1|6192.1|6190.1|3808
1591858800000|2020-06-11 07:00:00|6199.9|6198.9|6163.4|6162.4|6202.9|6201.9|6151.4|6150.4|18489
1591862400000|2020-06-11 08:00:00|6163.9|6162.9|6163.4|6162.4|6191.9|6190.9|6158.4|6157.4|7825
1591866000000|2020-06-11 09:00:00|6163.6|6162.6|6208.6|6207.6|6208.9|6207.9|6159.6|6158.6|5705
1591869600000|2020-06-11 10:00:00|6208.4|6207.4|6197.6|6196.6|6214.9|6213.9|6193.9|6192.9|4848
1591873200000|2020-06-11 11:00:00|6197.4|6196.4|6160.5|6159.5|6201.1|6200.1|6152.8|6151.8|6809
1591876800000|2020-06-11 12:00:00|6159.8|6158.8|6140.5|6139.5|6167.8|6166.8|6135.5|6134.5|6310
1591880400000|2020-06-11 13:00:00|6140.8|6139.8|6160.3|6159.3|6170.8|6169.8|6126.3|6125.3|14406
1591884000000|2020-06-11 14:00:00|6160.5|6159.5|6109|6108|6167.5|6166.5|6105.8|6104.8|15384
1591887600000|2020-06-11 15:00:00|6108.8|6107.8|6070.5|6068.5|6118.8|6117.8|6059.3|6057.3|28060
1591891200000|2020-06-11 16:00:00|6070|6068|6025.8|6023.8|6070.3|6068.3|6019|6017|6936
1591894800000|2020-06-11 17:00:00|6026|6024|6043.8|6041.8|6053.3|6051.3|6023|6021|3229
1591898400000|2020-06-11 18:00:00|6043.3|6041.3|5986|5984|6044.5|6042.5|5978|5976|3737
1591902000000|2020-06-11 19:00:00|5985.8|5983.8|5976.3|5972.3|5996.5|5994.5|5966|5964|7105
1591905600000|2020-06-11 20:00:00|5978.7|5974.7|5999.9|5995.9|6008.7|6004.7|5973.3|5969.3|1
1591909200000|2020-06-11 21:00:00|5999.8|5995.8|6005|6001|6008.2|6004.2|5997.1|5993.1|0
1591912800000|2020-06-11 22:00:00|5999.2|5995.2|6031.7|6027.7|6032.7|6028.7|5982.9|5978.9|0
1591916400000|2020-06-11 23:00:00|6032|6028|6022.7|6018.7|6045.2|6041.2|6016.2|6012.2|0
1591920000000|2020-06-12 00:00:00|6023.7|6019.7|5998.8|5995.8|6029.5|6026.5|5994.3|5991.3|840
1591923600000|2020-06-12 01:00:00|5998.5|5995.5|6031.3|6028.3|6031.5|6028.5|5981.8|5978.8|189
1591927200000|2020-06-12 02:00:00|6032.5|6029.5|6050.8|6047.8|6066.3|6063.3|6028.3|6025.3|369
1591930800000|2020-06-12 03:00:00|6051|6048|6055.3|6052.3|6064.5|6061.5|6035.3|6032.3|105
1591934400000|2020-06-12 04:00:00|6055|6052|6053.8|6050.8|6065.3|6062.3|6043|6040|260
1591938000000|2020-06-12 05:00:00|6053.3|6050.3|6063|6060|6064.8|6061.8|6042.3|6039.3|299
1591941600000|2020-06-12 06:00:00|6062.5|6059.5|6002.3|6000.3|6065|6063|5996|5994|4060
1591945200000|2020-06-12 07:00:00|6001.8|6000.8|6071.3|6070.3|6090.8|6089.8|5989.3|5988.3|18413
1591948800000|2020-06-12 08:00:00|6071|6070|6147.8|6146.8|6156|6155|6066|6065|15399
1591952400000|2020-06-12 09:00:00|6147.3|6146.3|6156.8|6155.8|6160.8|6159.8|6134|6133|12233
1591956000000|2020-06-12 10:00:00|6157|6156|6142|6141|6171.8|6170.8|6126.3|6125.3|10235
1591959600000|2020-06-12 11:00:00|6142.3|6141.3|6134.3|6133.3|6160.3|6159.3|6134.3|6133.3|7744
1591963200000|2020-06-12 12:00:00|6134.1|6133.1|6148.8|6147.8|6155.1|6154.1|6113.8|6112.8|11654
1591966800000|2020-06-12 13:00:00|6148.6|6147.6|6164.1|6163.1|6187.1|6186.1|6148.1|6147.1|16202
1591970400000|2020-06-12 14:00:00|6163.8|6162.8|6105.7|6104.7|6175.6|6174.6|6105.2|6104.2|16485
1591974000000|2020-06-12 15:00:00|6105.2|6104.2|6129.4|6127.4|6130.4|6128.4|6073.7|6072.7|32501
1591977600000|2020-06-12 16:00:00|6129.7|6127.7|6114.9|6112.9|6150.4|6148.4|6097.7|6095.7|7879
1591981200000|2020-06-12 17:00:00|6116.4|6114.4|6045.4|6043.4|6118.4|6116.4|6044.2|6042.2|5376
1591984800000|2020-06-12 18:00:00|6045.7|6043.7|6093.4|6091.4|6095.4|6093.4|6043.2|6041.2|2542
1591988400000|2020-06-12 19:00:00|6093.7|6091.7|6131.9|6127.9|6146.2|6144.2|6081.4|6079.4|5270
1591992000000|2020-06-12 20:00:00|6131.4|6127.4|6125.8|6121.8|6140.9|6136.9|6119|6115|0
1592172000000|2020-06-14 22:00:00|6064.7|6060.7|6074.3|6070.3|6078.2|6074.2|6018.1|6014.1|0
1592175600000|2020-06-14 23:00:00|6074.2|6070.2|6047.1|6043.1|6076.3|6072.3|6040.7|6036.7|0
1592179200000|2020-06-15 00:00:00|6047.3|6043.3|6060.9|6057.9|6083.9|6080.9|6046.8|6042.8|840
1592182800000|2020-06-15 01:00:00|6061.2|6058.2|6072.4|6069.4|6075.7|6072.7|6050.2|6047.2|60
1592186400000|2020-06-15 02:00:00|6071.9|6068.9|6054.7|6051.7|6074.7|6071.7|6054.7|6051.7|349
1592190000000|2020-06-15 03:00:00|6054.9|6051.9|6065.2|6062.2|6077.9|6074.9|6054.9|6051.9|165
1592193600000|2020-06-15 04:00:00|6064.7|6061.7|6037.7|6034.7|6065.2|6062.2|6036.2|6033.2|673
1592197200000|2020-06-15 05:00:00|6037.9|6034.9|5952.7|5949.7|6038.4|6035.4|5949.4|5946.4|1410
1592200800000|2020-06-15 06:00:00|5953.4|5950.4|5978.2|5976.2|5978.4|5976.4|5931.9|5929.9|5804
1592204400000|2020-06-15 07:00:00|5977.7|5976.7|5968.2|5967.2|5993.4|5992.4|5949.4|5948.4|27515
1592208000000|2020-06-15 08:00:00|5968.9|5967.9|6036.9|6035.9|6042.4|6041.4|5958.4|5957.4|30539
1592211600000|2020-06-15 09:00:00|6036.7|6035.7|6045.7|6044.7|6048.7|6047.7|6006.9|6005.9|32778
1592215200000|2020-06-15 10:00:00|6045.4|6044.4|6036.9|6035.9|6063.7|6062.7|6021.9|6020.9|33712
1592218800000|2020-06-15 11:00:00|6037.2|6036.2|6049.2|6048.2|6064.7|6063.7|6028.9|6027.9|29150
1592222400000|2020-06-15 12:00:00|6049|6048|6039.7|6038.7|6051.7|6050.7|6030.7|6029.7|56104
1592226000000|2020-06-15 13:00:00|6039.5|6038.5|6016.5|6015.5|6051.2|6050.2|5987.7|5986.7|51136
1592229600000|2020-06-15 14:00:00|6017.5|6016.5|6043.8|6042.8|6056.8|6055.8|6006.5|6005.5|58915
1592233200000|2020-06-15 15:00:00|6043.6|6042.6|6066.3|6064.3|6077.3|6076.3|6042.8|6041.8|46628
1592236800000|2020-06-15 16:00:00|6065.8|6063.8|6094.8|6092.8|6095.1|6093.1|6062.8|6060.8|4656
1592240400000|2020-06-15 17:00:00|6094.6|6092.6|6091.1|6089.1|6107.3|6105.3|6089.1|6087.1|3802
1592244000000|2020-06-15 18:00:00|6090.8|6088.8|6131.8|6129.8|6146.8|6144.8|6090.8|6088.8|4511
1592247600000|2020-06-15 19:00:00|6131.1|6129.1|6139.5|6135.5|6146.8|6144.8|6101.8|6099.8|4420
1592251200000|2020-06-15 20:00:00|6138.6|6134.6|6150.4|6146.4|6153.1|6149.1|6133.6|6129.6|10
1592254800000|2020-06-15 21:00:00|6150.5|6146.5|6151.3|6147.3|6153.2|6149.2|6147.4|6143.4|0
1592258400000|2020-06-15 22:00:00|6150.5|6146.5|6156.9|6152.9|6167.1|6163.1|6141.8|6137.8|0
1592262000000|2020-06-15 23:00:00|6158.1|6154.1|6181.8|6177.8|6187.4|6183.4|6141.9|6137.9|0
1592265600000|2020-06-16 00:00:00|6181.6|6177.6|6170.6|6167.6|6188.1|6185.1|6164.3|6161.3|897
1592269200000|2020-06-16 01:00:00|6171.6|6168.6|6182.3|6179.3|6187.3|6184.3|6170.3|6167.3|280
1592272800000|2020-06-16 02:00:00|6182.1|6179.1|6224.1|6221.1|6227.6|6224.6|6181.8|6178.8|2118
1592276400000|2020-06-16 03:00:00|6224.3|6221.3|6217.6|6214.6|6226.1|6223.1|6213.6|6210.6|763
1592280000000|2020-06-16 04:00:00|6217.3|6214.3|6213.8|6210.8|6225.3|6222.3|6208.6|6205.6|340
1592283600000|2020-06-16 05:00:00|6214.1|6211.1|6212.6|6209.6|6227.8|6224.8|6211.8|6208.8|587
1592287200000|2020-06-16 06:00:00|6213.6|6210.6|6203.8|6201.8|6216.3|6214.3|6186.1|6184.1|6343
1592290800000|2020-06-16 07:00:00|6203.3|6202.3|6203.4|6202.4|6238.8|6237.8|6188.8|6187.8|41471
1592294400000|2020-06-16 08:00:00|6203.2|6202.2|6209.4|6208.4|6218.4|6217.4|6186.4|6185.4|46789
1592298000000|2020-06-16 09:00:00|6209.7|6208.7|6201.2|6200.2|6219.7|6218.7|6184.9|6183.9|32286
1592301600000|2020-06-16 10:00:00|6200.7|6199.7|6224.7|6223.7|6225.2|6224.2|6192.9|6191.9|32394
1592305200000|2020-06-16 11:00:00|6225.2|6224.2|6236.1|6235.1|6236.6|6235.6|6213.2|6212.2|31058
1592308800000|2020-06-16 12:00:00|6236.3|6235.3|6287.1|6286.1|6294.1|6293.1|6234.1|6233.1|33960
1592312400000|2020-06-16 13:00:00|6286.8|6285.8|6282.1|6281.1|6290.6|6289.6|6260.1|6259.1|39446
1592316000000|2020-06-16 14:00:00|6281.8|6280.8|6207.3|6206.3|6300.3|6299.3|6198.5|6197.5|57936
1592319600000|2020-06-16 15:00:00|6205.5|6204.5|6244|6242|6255.8|6253.8|6182|6181|54625
1592323200000|2020-06-16 16:00:00|6244.3|6242.3|6252.8|6250.8|6261.5|6259.5|6229.5|6227.5|7419
1592326800000|2020-06-16 17:00:00|6253|6251|6244|6242|6260.5|6258.5|6237.3|6235.3|1913
1592330400000|2020-06-16 18:00:00|6244.5|6242.5|6243|6241|6262|6260|6230|6228|2571
1592334000000|2020-06-16 19:00:00|6242.5|6240.5|6246|6242|6246|6243|6209|6207|4837
1592337600000|2020-06-16 20:00:00|6246.5|6242.5|6243.2|6239.2|6249.8|6245.8|6235.8|6231.8|0
1592341200000|2020-06-16 21:00:00|6243.1|6239.1|6235|6231|6243.6|6239.6|6233.8|6229.8|0
1592344800000|2020-06-16 22:00:00|6231.6|6227.6|6238.6|6234.6|6239.8|6235.8|6214.3|6210.3|0
1592348400000|2020-06-16 23:00:00|6238.4|6234.4|6261.6|6257.6|6262.4|6258.4|6236.4|6232.4|0
1592352000000|2020-06-17 00:00:00|6261.2|6257.2|6258|6255|6269|6266|6236.3|6233.3|1084
1592355600000|2020-06-17 01:00:00|6259.5|6256.5|6235.3|6232.3|6264.5|6261.5|6223.8|6220.8|49
1592359200000|2020-06-17 02:00:00|6236.3|6233.3|6231.8|6228.8|6242.8|6239.8|6220|6217|239
1592362800000|2020-06-17 03:00:00|6232|6229|6233.5|6230.5|6239.8|6236.8|6223.5|6220.5|40
1592366400000|2020-06-17 04:00:00|6233.8|6230.8|6247.8|6244.8|6261|6258|6233.8|6230.8|415
1592370000000|2020-06-17 05:00:00|6247.5|6244.5|6240.8|6237.8|6250|6247|6231|6228|900
1592373600000|2020-06-17 06:00:00|6240.5|6237.5|6265|6263|6281|6279|6238.3|6236.3|3839
1592377200000|2020-06-17 07:00:00|6264.5|6263.5|6284.5|6283.5|6308.5|6307.5|6254.5|6253.5|16250
1592380800000|2020-06-17 08:00:00|6285|6284|6288.3|6287.3|6309.3|6308.3|6278.5|6277.5|23052
1592384400000|2020-06-17 09:00:00|6288.5|6287.5|6257.5|6256.5|6294.5|6293.5|6247.8|6246.8|11377
1592388000000|2020-06-17 10:00:00|6258|6257|6286.3|6285.3|6294|6293|6252.8|6251.8|19689
1592391600000|2020-06-17 11:00:00|6286|6285|6271.1|6270.1|6291.3|6290.3|6266.1|6265.1|11383
1592395200000|2020-06-17 12:00:00|6271.4|6270.4|6287.1|6286.1|6296.4|6295.4|6269.1|6268.1|7852
1592398800000|2020-06-17 13:00:00|6286.9|6285.9|6267.6|6266.6|6289.9|6288.9|6259.6|6258.6|13986
1592402400000|2020-06-17 14:00:00|6267.1|6266.1|6265.9|6264.9|6273.7|6272.7|6232.4|6231.4|21844
1592406000000|2020-06-17 15:00:00|6266.2|6265.2|6262.5|6260.5|6270.2|6269.2|6248.5|6246.5|18864
1592409600000|2020-06-17 16:00:00|6262.7|6260.7|6264.7|6262.7|6267|6265|6252.2|6250.2|2168
1592413200000|2020-06-17 17:00:00|6265|6263|6261.7|6259.7|6271.5|6269.5|6261.7|6259.7|2202
1592416800000|2020-06-17 18:00:00|6262|6260|6248.7|6246.7|6265.2|6263.2|6247.7|6245.7|1084
1592420400000|2020-06-17 19:00:00|6248.5|6246.5|6224.1|6220.1|6252.5|6250.5|6219.7|6217.7|3291
1592424000000|2020-06-17 20:00:00|6224.9|6220.9|6234.5|6230.5|6242.1|6238.1|6223.2|6219.2|0
1592427600000|2020-06-17 21:00:00|6234.4|6230.4|6228.3|6224.3|6234.8|6230.8|6226.3|6222.3|0
1592431200000|2020-06-17 22:00:00|6230|6226|6226.6|6222.6|6235.6|6231.6|6218.8|6214.8|0
1592434800000|2020-06-17 23:00:00|6227|6223|6213|6209|6233.4|6229.4|6204.7|6200.7|0
1592438400000|2020-06-18 00:00:00|6213.6|6209.6|6191|6188|6214.7|6211.7|6186|6183|181
1592442000000|2020-06-18 01:00:00|6190.7|6187.7|6165.7|6162.7|6202|6199|6146.5|6143.5|410
1592445600000|2020-06-18 02:00:00|6166|6163|6164.7|6161.7|6166|6163|6152.5|6149.5|51
1592449200000|2020-06-18 03:00:00|6165|6162|6199.2|6196.2|6203|6200|6163.2|6160.2|115
1592452800000|2020-06-18 04:00:00|6199.5|6196.5|6205.2|6202.2|6213.2|6210.2|6189|6186|72
1592456400000|2020-06-18 05:00:00|6205.7|6202.7|6204.5|6201.5|6212|6209|6190.2|6187.2|281
1592460000000|2020-06-18 06:00:00|6203.7|6200.7|6214|6212|6233.7|6231.7|6188|6186|3773
1592463600000|2020-06-18 07:00:00|6213.5|6212.5|6232.9|6231.9|6238.9|6237.9|6205.2|6204.2|8665
1592467200000|2020-06-18 08:00:00|6233.2|6232.2|6278.4|6277.4|6281.9|6280.9|6225.9|6224.9|11043
1592470800000|2020-06-18 09:00:00|6278.7|6277.7|6251.9|6250.9|6287.9|6286.9|6243.4|6242.4|12545
1592474400000|2020-06-18 10:00:00|6251.4|6250.4|6242.4|6241.4|6253.7|6252.7|6232.9|6231.9|6725
1592478000000|2020-06-18 11:00:00|6243.4|6242.4|6195.1|6194.1|6244.2|6243.2|6184.8|6183.8|7391
1592481600000|2020-06-18 12:00:00|6195.6|6194.6|6204.8|6203.8|6212.8|6211.8|6186.8|6185.8|5565
1592485200000|2020-06-18 13:00:00|6205.1|6204.1|6206.8|6205.8|6222.3|6221.3|6187.8|6186.8|11089
1592488800000|2020-06-18 14:00:00|6207.6|6206.6|6229.8|6228.8|6236.6|6235.6|6201.8|6200.8|8119
1592492400000|2020-06-18 15:00:00|6229.6|6228.6|6216.8|6214.8|6235.6|6234.6|6214.3|6212.3|9392
1592496000000|2020-06-18 16:00:00|6216.6|6214.6|6226.3|6224.3|6227.8|6225.8|6209.3|6207.3|1786
1592499600000|2020-06-18 17:00:00|6226.6|6224.6|6231.1|6229.1|6234.6|6232.6|6223.1|6221.1|2312
1592503200000|2020-06-18 18:00:00|6231.3|6229.3|6212.8|6210.8|6231.6|6229.6|6211.6|6209.6|692
1592506800000|2020-06-18 19:00:00|6213.1|6211.1|6220.1|6216.1|6224.3|6222.3|6205.6|6203.6|1243
1592510400000|2020-06-18 20:00:00|6220.9|6216.9|6214.6|6210.6|6224.7|6220.7|6210.5|6206.5|0
1592514000000|2020-06-18 21:00:00|6214.9|6210.9|6213.7|6209.7|6216.4|6212.4|6213.6|6209.6|0
1592517600000|2020-06-18 22:00:00|6212.7|6208.7|6227.7|6223.7|6228.6|6224.6|6211|6207|0
1592521200000|2020-06-18 23:00:00|6228.2|6224.2|6242.4|6238.4|6244.9|6240.9|6227.8|6223.8|0
1592524800000|2020-06-19 00:00:00|6242|6238|6227.1|6224.1|6253.8|6250.8|6214.8|6211.8|248
1592528400000|2020-06-19 01:00:00|6226.6|6223.6|6223.6|6220.6|6236.8|6233.8|6209.6|6206.6|68
1592532000000|2020-06-19 02:00:00|6223.8|6220.8|6234.1|6231.1|6234.1|6231.1|6218.6|6215.6|26
1592535600000|2020-06-19 03:00:00|6234.3|6231.3|6233.1|6230.1|6235.1|6232.1|6223.6|6220.6|34
1592539200000|2020-06-19 04:00:00|6233.3|6230.3|6222.3|6219.3|6237.3|6234.3|6222.1|6219.1|33
1592542800000|2020-06-19 05:00:00|6221.8|6218.8|6230.8|6227.8|6233.6|6230.6|6217.3|6214.3|226
1592546400000|2020-06-19 06:00:00|6230.6|6227.6|6262.6|6260.6|6272.3|6270.3|6229.3|6227.1|3919
1592550000000|2020-06-19 07:00:00|6262.3|6260.3|6259.9|6258.9|6264.3|6263.3|6242.3|6241.3|11191
1592553600000|2020-06-19 08:00:00|6259.7|6258.7|6277.2|6276.2|6277.2|6276.2|6249.7|6248.7|5411
1592557200000|2020-06-19 09:00:00|6277.7|6276.7|6295.9|6294.9|6311.4|6310.4|6269.7|6268.7|18738
1592560800000|2020-06-19 10:00:00|6295.7|6294.7|6305.7|6304.7|6319.2|6318.2|6288.2|6287.2|5975
1592564400000|2020-06-19 11:00:00|6306.2|6305.2|6313.4|6312.4|6314.2|6313.2|6298.2|6297.2|3722
1592568000000|2020-06-19 12:00:00|6313.7|6312.7|6312.2|6311.2|6322.4|6321.4|6302.9|6301.9|7695
1592571600000|2020-06-19 13:00:00|6312.7|6311.7|6295.7|6294.7|6318.7|6317.7|6292.4|6291.4|9440
1592575200000|2020-06-19 14:00:00|6295.4|6294.4|6288.9|6287.9|6316.1|6315.1|6286.9|6285.9|11847
1592578800000|2020-06-19 15:00:00|6289.4|6288.4|6278.9|6276.9|6302.9|6301.9|6277.1|6275.1|23528
1592582400000|2020-06-19 16:00:00|6279.1|6277.1|6261.6|6259.6|6279.9|6277.9|6230.6|6228.6|5012
1592586000000|2020-06-19 17:00:00|6261.9|6259.9|6232.6|6230.6|6262.4|6260.4|6232.4|6230.4|2063
1592589600000|2020-06-19 18:00:00|6232.9|6230.9|6259.1|6257.1|6262.4|6260.4|6226.6|6224.6|2379
1592593200000|2020-06-19 19:00:00|6259.4|6257.4|6234|6230|6271.1|6269.1|6234|6230|3581
1592596800000|2020-06-19 20:00:00|6233.2|6229.2|6214.2|6210.2|6235.3|6231.3|6208.2|6204.2|2
1592776800000|2020-06-21 22:00:00|6179.1|6175.1|6199.9|6195.9|6206.1|6202.1|6156.2|6152.2|0
1592780400000|2020-06-21 23:00:00|6200.4|6196.4|6193.2|6189.2|6202.6|6198.6|6184|6180|0
1592784000000|2020-06-22 00:00:00|6193.6|6189.6|6219.1|6216.1|6223.1|6220.1|6193.6|6189.6|964
1592787600000|2020-06-22 01:00:00|6218.9|6215.9|6240.9|6237.9|6251.1|6248.1|6218.4|6215.4|477
1592791200000|2020-06-22 02:00:00|6241.1|6238.1|6256.1|6253.1|6259.4|6256.4|6240.9|6237.9|116
1592794800000|2020-06-22 03:00:00|6256.4|6253.4|6263.4|6260.4|6270.1|6267.1|6249.4|6246.4|83
1592798400000|2020-06-22 04:00:00|6263.6|6260.6|6252.6|6249.6|6268.6|6265.6|6251.1|6248.1|31
1592802000000|2020-06-22 05:00:00|6251.9|6248.9|6239.9|6236.9|6252.6|6249.6|6238.1|6235.1|272
1592805600000|2020-06-22 06:00:00|6241.1|6238.1|6243.1|6241.1|6243.9|6241.9|6214.6|6212.6|2012
1592809200000|2020-06-22 07:00:00|6242.9|6240.9|6275.2|6274.2|6288.6|6287.6|6225.4|6224.4|10058
1592812800000|2020-06-22 08:00:00|6275|6274|6297.5|6296.5|6299.7|6298.7|6264|6263|4504
1592816400000|2020-06-22 09:00:00|6297.2|6296.2|6301.7|6300.7|6312.5|6311.5|6295.7|6294.7|4915
1592820000000|2020-06-22 10:00:00|6302|6301|6277.7|6276.7|6306.7|6305.7|6272|6271|4462
1592823600000|2020-06-22 11:00:00|6277|6276|6282.2|6281.2|6282.5|6281.5|6264.5|6263.5|4111
1592827200000|2020-06-22 12:00:00|6282.5|6281.5|6277|6276|6287.2|6286.2|6270.7|6269.7|4536
1592830800000|2020-06-22 13:00:00|6277.2|6276.2|6264.5|6263.5|6281.5|6280.5|6248|6247|7964
1592834400000|2020-06-22 14:00:00|6264.7|6263.7|6228.3|6227.3|6271|6270|6228.3|6227.3|9009
1592838000000|2020-06-22 15:00:00|6228.5|6227.5|6258|6256|6260.3|6258.3|6224.3|6223.3|15757
1592841600000|2020-06-22 16:00:00|6257|6255|6271.3|6269.3|6276|6274|6255.5|6253.5|2912
1592845200000|2020-06-22 17:00:00|6271.5|6269.5|6267.5|6265.5|6274.8|6272.8|6264|6262|1179
1592848800000|2020-06-22 18:00:00|6267.3|6265.3|6274|6272|6274|6272|6255.3|6253.3|1509
1592852400000|2020-06-22 19:00:00|6273.8|6271.8|6269.1|6265.1|6274.8|6272.8|6251.3|6249.3|2086
1592856000000|2020-06-22 20:00:00|6270|6266|6277.6|6273.6|6284.2|6280.2|6267|6263|0
1592859600000|2020-06-22 21:00:00|6277.9|6273.9|6279.1|6275.1|6280.1|6276.1|6277.2|6273.2|0
1592863200000|2020-06-22 22:00:00|6280.1|6276.1|6291.4|6287.4|6291.8|6287.8|6277.9|6273.9|0
1592866800000|2020-06-22 23:00:00|6291|6287|6295.2|6291.2|6303.3|6299.3|6289.9|6285.9|0
1592870400000|2020-06-23 00:00:00|6294.7|6290.7|6289.8|6286.8|6295.2|6291.2|6280.3|6277.3|126
1592874000000|2020-06-23 01:00:00|6289.5|6286.5|6266.8|6263.8|6291|6288|6192.3|6189.3|380
1592877600000|2020-06-23 02:00:00|6265.8|6262.8|6279.8|6276.8|6294|6291|6251.8|6248.8|90
1592881200000|2020-06-23 03:00:00|6279.5|6276.5|6277.8|6274.8|6290.8|6287.8|6271|6268|19
1592884800000|2020-06-23 04:00:00|6277.5|6274.5|6277|6274|6287.5|6284.5|6274.5|6271.5|14
1592888400000|2020-06-23 05:00:00|6276.5|6273.5|6267.3|6264.3|6283.3|6280.3|6261.5|6258.5|96
1592892000000|2020-06-23 06:00:00|6267|6264|6282.5|6280.5|6289|6287|6255.5|6253.5|1326
1592895600000|2020-06-23 07:00:00|6282|6281|6311.4|6310.4|6311.4|6310.4|6258|6257|9766
1592899200000|2020-06-23 08:00:00|6310.9|6309.9|6287.9|6286.9|6313.4|6312.4|6286.9|6285.9|5610
1592902800000|2020-06-23 09:00:00|6288.2|6287.2|6311.7|6310.7|6315.2|6314.2|6286.2|6285.2|4338
1592906400000|2020-06-23 10:00:00|6311.4|6310.4|6327.2|6326.2|6327.2|6326.2|6308.4|6307.4|4330
1592910000000|2020-06-23 11:00:00|6326.9|6325.9|6334.5|6333.5|6337.5|6336.5|6312.9|6311.9|3705
1592913600000|2020-06-23 12:00:00|6334.2|6333.2|6326|6325|6343.2|6342.2|6322.7|6321.7|4815
1592917200000|2020-06-23 13:00:00|6326.2|6325.2|6311.5|6310.5|6328.5|6327.5|6309.2|6308.2|7448
1592920800000|2020-06-23 14:00:00|6311|6310|6304.9|6303.9|6320.9|6319.9|6295.1|6294.1|10825
1592924400000|2020-06-23 15:00:00|6304.6|6303.6|6314.1|6312.1|6333.9|6332.4|6297.9|6296.9|17412
1592928000000|2020-06-23 16:00:00|6314.4|6312.4|6315.6|6313.6|6320.4|6318.4|6310.9|6308.9|2669
1592931600000|2020-06-23 17:00:00|6315.9|6313.9|6317.6|6315.6|6322.4|6320.4|6308.6|6306.6|2383
1592935200000|2020-06-23 18:00:00|6317.9|6315.9|6308.1|6306.1|6317.9|6315.9|6305.1|6303.1|817
1592938800000|2020-06-23 19:00:00|6307.9|6305.9|6288|6284|6309.1|6307.1|6281.9|6279.9|1904
1592942400000|2020-06-23 20:00:00|6287.5|6283.5|6278.5|6274.5|6296.6|6292.6|6275.5|6271.5|0
1592946000000|2020-06-23 21:00:00|6278.6|6274.6|6289|6285|6291.8|6287.8|6276.8|6272.8|0
1592949600000|2020-06-23 22:00:00|6288|6284|6280.3|6276.3|6295.3|6291.3|6278.1|6274.1|0
1592953200000|2020-06-23 23:00:00|6279.8|6275.8|6276.2|6272.2|6291.7|6287.7|6275.6|6271.6|0
1592956800000|2020-06-24 00:00:00|6276.6|6272.6|6298.9|6295.9|6303.1|6300.1|6276.2|6272.2|106
1592960400000|2020-06-24 01:00:00|6298.6|6295.6|6281.4|6278.4|6305.4|6302.4|6279.4|6276.4|73
1592964000000|2020-06-24 02:00:00|6280.9|6277.9|6281.6|6278.6|6286.9|6283.9|6270.6|6267.6|151
1592967600000|2020-06-24 03:00:00|6281.4|6278.4|6291.6|6288.6|6294.9|6291.9|6280.4|6277.4|154
1592971200000|2020-06-24 04:00:00|6291.9|6288.9|6300.1|6297.1|6309.6|6306.6|6290.1|6287.1|74
1592974800000|2020-06-24 05:00:00|6301.1|6298.1|6292.1|6289.1|6305.1|6302.1|6289.9|6286.9|126
1592978400000|2020-06-24 06:00:00|6292.4|6289.4|6286.1|6284.1|6298.1|6296.1|6279.6|6277.6|1115
1592982000000|2020-06-24 07:00:00|6285.6|6284.6|6224.2|6223.2|6295.6|6294.6|6217.9|6216.9|9932
1592985600000|2020-06-24 08:00:00|6224.4|6223.4|6209.2|6208.2|6227.2|6226.2|6187.9|6186.9|8691
1592989200000|2020-06-24 09:00:00|6209.4|6208.4|6166.2|6165.2|6213.7|6212.7|6155.4|6154.4|8683
1592992800000|2020-06-24 10:00:00|6166.4|6165.4|6173.7|6172.7|6185.2|6184.2|6166.2|6165.2|5173
1592996400000|2020-06-24 11:00:00|6173.9|6172.9|6185.4|6184.4|6189.9|6188.9|6171.2|6170.2|4714
1593000000000|2020-06-24 12:00:00|6185.2|6184.2|6202.6|6201.6|6203.4|6202.4|6182.9|6181.9|4406
1593003600000|2020-06-24 13:00:00|6202.4|6201.4|6172.1|6171.1|6209.1|6208.1|6171.6|6170.6|8067
1593007200000|2020-06-24 14:00:00|6171.9|6170.9|6165.9|6164.9|6180.2|6179.2|6158.7|6157.7|12509
1593010800000|2020-06-24 15:00:00|6165.7|6164.7|6105.2|6103.2|6170.2|6169.2|6095.5|6093.5|23332
1593014400000|2020-06-24 16:00:00|6105|6103|6140.5|6138.5|6141|6139|6101.7|6099.7|4840
1593018000000|2020-06-24 17:00:00|6140.2|6138.2|6121.7|6119.7|6146.2|6144.2|6112|6110|2298
1593021600000|2020-06-24 18:00:00|6121.2|6119.2|6120.2|6118.2|6135|6133|6109|6107|2074
1593025200000|2020-06-24 19:00:00|6120.5|6118.5|6116.8|6112.8|6146.7|6144.7|6110.5|6108.5|4646
1593028800000|2020-06-24 20:00:00|6116.4|6112.4|6137.1|6133.1|6140.1|6136.1|6116.4|6112.4|0
1593032400000|2020-06-24 21:00:00|6136.8|6132.8|6134.3|6130.3|6138.2|6134.2|6134.3|6130.3|0
1593036000000|2020-06-24 22:00:00|6133|6129|6123|6119|6140.3|6136.3|6120.1|6116.1|0
1593039600000|2020-06-24 23:00:00|6123.2|6119.2|6114|6110|6124.1|6120.1|6113.9|6109.9|0
1593043200000|2020-06-25 00:00:00|6114.4|6110.4|6148.5|6145.5|6152|6149|6100.2|6097.2|513
1593046800000|2020-06-25 01:00:00|6148.2|6145.2|6100.7|6097.7|6154.5|6151.5|6096.5|6093.5|122
1593050400000|2020-06-25 02:00:00|6101|6098|6104.5|6101.5|6105.7|6102.7|6080.2|6077.2|162
1593054000000|2020-06-25 03:00:00|6104.7|6101.7|6111.2|6108.2|6111.5|6108.5|6093|6090|37
1593057600000|2020-06-25 04:00:00|6111.7|6108.7|6102.7|6099.7|6116|6113|6093.7|6090.7|54
1593061200000|2020-06-25 05:00:00|6103|6100|6116|6113|6117.5|6114.5|6098.7|6095.7|639
1593064800000|2020-06-25 06:00:00|6116.2|6113.2|6087.7|6085.7|6125.2|6123.2|6085.7|6083.7|3138
1593068400000|2020-06-25 07:00:00|6087.2|6086.2|6070.4|6069.4|6102.7|6101.7|6026.5|6025.5|12255
1593072000000|2020-06-25 08:00:00|6070.9|6069.9|6122.9|6121.9|6139.4|6138.4|6068.2|6067.2|9115
1593075600000|2020-06-25 09:00:00|6123.2|6122.2|6118.4|6117.4|6144.4|6143.4|6105.9|6104.9|5479
1593079200000|2020-06-25 10:00:00|6118.7|6117.7|6125.4|6124.4|6125.9|6124.9|6102.7|6101.7|4523
1593082800000|2020-06-25 11:00:00|6125.2|6124.2|6099.3|6098.3|6125.2|6124.2|6094.8|6093.8|4110
1593086400000|2020-06-25 12:00:00|6100.1|6099.1|6102.6|6101.6|6118.8|6117.8|6092.3|6091.3|6877
1593090000000|2020-06-25 13:00:00|6102.8|6101.8|6123.1|6122.1|6141.6|6140.6|6102.3|6101.3|9817
1593093600000|2020-06-25 14:00:00|6122.1|6121.1|6151.2|6150.2|6163.2|6162.2|6118.8|6117.8|10684
1593097200000|2020-06-25 15:00:00|6150.9|6149.9|6164.7|6162.7|6167.2|6165.2|6138.7|6136.7|15669
1593100800000|2020-06-25 16:00:00|6164.9|6162.9|6179.2|6177.2|6189.4|6187.4|6164.4|6162.4|3159
1593104400000|2020-06-25 17:00:00|6179.4|6177.4|6175.2|6173.2|6180.4|6178.4|6167.9|6165.9|1311
1593108000000|2020-06-25 18:00:00|6175.4|6173.4|6170.9|6168.9|6176.4|6174.4|6160.2|6158.2|1031
1593111600000|2020-06-25 19:00:00|6171.2|6169.2|6213|6209|6219.4|6217.4|6167.2|6165.2|4013
1593115200000|2020-06-25 20:00:00|6213.7|6209.7|6213.8|6209.8|6225.4|6221.4|6198.1|6194.1|0
1593118800000|2020-06-25 21:00:00|6213.7|6209.7|6208.5|6204.5|6213.7|6209.7|6207.7|6203.7|0
1593122400000|2020-06-25 22:00:00|6207.2|6203.2|6212.5|6208.5|6213.8|6209.8|6204.4|6200.4|0
1593126000000|2020-06-25 23:00:00|6212|6208|6212.4|6208.4|6222.9|6218.9|6208.1|6204.1|0
1593129600000|2020-06-26 00:00:00|6211.9|6207.9|6213.7|6210.7|6213.9|6210.9|6194.9|6191.9|218
1593133200000|2020-06-26 01:00:00|6213.9|6210.9|6216.7|6213.7|6219.7|6216.7|6203.4|6200.4|63
1593136800000|2020-06-26 02:00:00|6216.9|6213.9|6206.2|6203.2|6220.2|6217.2|6201.9|6198.9|35
1593140400000|2020-06-26 03:00:00|6205.9|6202.9|6217.2|6214.2|6217.9|6214.9|6202.9|6199.9|32
1593144000000|2020-06-26 04:00:00|6217.4|6214.4|6221.4|6218.4|6233.9|6230.9|6216.7|6213.7|322
1593147600000|2020-06-26 05:00:00|6222.2|6219.2|6215.7|6212.7|6227.4|6224.4|6211.2|6208.2|272
1593151200000|2020-06-26 06:00:00|6216.2|6213.2|6214.2|6212.2|6218.9|6216.9|6199.9|6197.9|2085
1593154800000|2020-06-26 07:00:00|6213.7|6212.7|6211.7|6210.7|6228.9|6227.9|6191.9|6190.9|9775
1593158400000|2020-06-26 08:00:00|6212|6211|6220.5|6219.5|6225|6224|6181|6180|5979
1593162000000|2020-06-26 09:00:00|6220.7|6219.7|6241|6240|6245|6244|6214.5|6213.5|6271
1593165600000|2020-06-26 10:00:00|6241.2|6240.2|6255.5|6254.5|6257|6256|6235.7|6234.7|4771
1593169200000|2020-06-26 11:00:00|6255.7|6254.7|6239.9|6238.9|6263|6262|6237.4|6236.4|3391
1593172800000|2020-06-26 12:00:00|6240.1|6239.1|6229.9|6228.9|6245.1|6244.1|6226.4|6225.4|3910
1593176400000|2020-06-26 13:00:00|6230.1|6229.1|6227.1|6226.1|6237.4|6236.4|6211.4|6210.4|7907
1593180000000|2020-06-26 14:00:00|6226.6|6225.6|6172.4|6171.4|6226.9|6225.9|6158.6|6157.6|11790
1593183600000|2020-06-26 15:00:00|6172.1|6171.1|6175.9|6173.9|6183.9|6181.9|6162.4|6160.4|17586
1593187200000|2020-06-26 16:00:00|6175.6|6173.6|6163.6|6161.6|6176.4|6174.4|6146.1|6144.1|2676
1593190800000|2020-06-26 17:00:00|6163.1|6161.1|6167.1|6165.1|6175.6|6173.6|6160.1|6158.1|888
1593194400000|2020-06-26 18:00:00|6167.4|6165.4|6147.1|6145.1|6169.4|6167.4|6139.9|6137.9|1622
1593198000000|2020-06-26 19:00:00|6146.6|6144.6|6148.1|6144.1|6159.4|6157.4|6134.6|6132.6|2265
1593201600000|2020-06-26 20:00:00|6149.4|6145.4|6148.8|6144.8|6163.9|6159.9|6143.5|6139.5|0
1593381600000|2020-06-28 22:00:00|6122|6118|6136.7|6132.7|6143.1|6139.1|6116.5|6112.5|0
1593385200000|2020-06-28 23:00:00|6136.9|6132.9|6141.9|6137.9|6149.4|6145.4|6126.3|6122.3|0
1593388800000|2020-06-29 00:00:00|6142.1|6138.1|6147.9|6144.9|6150.9|6147.9|6128.9|6125.9|364
1593392400000|2020-06-29 01:00:00|6147.6|6144.6|6169.9|6166.9|6174.1|6171.1|6146.6|6143.6|233
1593396000000|2020-06-29 02:00:00|6169.6|6166.6|6148.9|6145.9|6171.4|6168.4|6144.9|6141.9|139
1593399600000|2020-06-29 03:00:00|6148.6|6145.6|6134.6|6131.6|6153.4|6150.4|6127.9|6124.9|84
1593403200000|2020-06-29 04:00:00|6134.4|6131.4|6117.9|6114.9|6145.6|6142.6|6116.4|6113.4|141
1593406800000|2020-06-29 05:00:00|6118.1|6115.1|6113.4|6110.4|6144.9|6141.9|6112.1|6109.1|480
1593410400000|2020-06-29 06:00:00|6114.4|6111.4|6136.6|6134.6|6145.6|6143.6|6108.4|6106.4|2762
1593414000000|2020-06-29 07:00:00|6136.1|6135.1|6149.1|6148.1|6178.6|6177.6|6136.1|6135.1|9537
1593417600000|2020-06-29 08:00:00|6148.9|6147.9|6168.1|6167.1|6169.4|6168.4|6120.6|6119.6|4896
1593421200000|2020-06-29 09:00:00|6167.9|6166.9|6181.1|6180.1|6185.6|6184.6|6156.6|6155.6|4142
1593424800000|2020-06-29 10:00:00|6181.9|6180.9|6189.4|6188.4|6189.9|6188.9|6159.4|6158.4|4318
1593428400000|2020-06-29 11:00:00|6188.9|6187.9|6206.8|6205.8|6211.5|6210.5|6180.4|6179.4|3665
1593432000000|2020-06-29 12:00:00|6207.3|6206.3|6199.3|6198.3|6211|6210|6190.8|6189.8|4641
1593435600000|2020-06-29 13:00:00|6199|6198|6188.3|6187.3|6206.8|6205.8|6170|6169|8359
1593439200000|2020-06-29 14:00:00|6188.8|6187.8|6238.1|6237.1|6253.1|6252.1|6188.8|6187.8|12381
1593442800000|2020-06-29 15:00:00|6238.6|6237.6|6227.8|6225.8|6248.1|6246.1|6224.6|6222.6|17233
1593446400000|2020-06-29 16:00:00|6228.1|6226.1|6233.8|6231.8|6241.6|6239.6|6228.1|6226.1|2399
1593450000000|2020-06-29 17:00:00|6234.1|6232.1|6236.8|6234.8|6242.8|6240.8|6231.8|6229.8|923
1593453600000|2020-06-29 18:00:00|6237.1|6235.1|6228.3|6226.3|6239.3|6237.3|6224.8|6222.8|700
1593457200000|2020-06-29 19:00:00|6228.6|6226.6|6240.9|6236.9|6240.9|6236.9|6217.6|6215.6|2365
1593460800000|2020-06-29 20:00:00|6241.7|6237.7|6245.8|6241.8|6252.5|6248.5|6236.2|6232.2|0
1593464400000|2020-06-29 21:00:00|6245.7|6241.7|6243.8|6239.8|6247.3|6243.3|6242.5|6238.5|0
1593468000000|2020-06-29 22:00:00|6243.2|6239.2|6260.3|6256.3|6266.4|6262.4|6240.8|6236.8|0
1593471600000|2020-06-29 23:00:00|6260.8|6256.8|6257|6253|6265.3|6261.3|6254.4|6250.4|0
1593475200000|2020-06-30 00:00:00|6256.6|6252.6|6241.8|6238.8|6256.6|6252.6|6233.6|6230.6|202
1593478800000|2020-06-30 01:00:00|6241.6|6238.6|6241.6|6238.6|6259.1|6256.1|6238.1|6235.1|172
1593482400000|2020-06-30 02:00:00|6241.3|6238.3|6245.8|6242.8|6249.8|6246.8|6241.3|6238.3|80
1593486000000|2020-06-30 03:00:00|6246.1|6243.1|6249.6|6246.6|6255.6|6252.6|6237.8|6234.8|311
1593489600000|2020-06-30 04:00:00|6249.1|6246.1|6248.1|6245.1|6254.3|6251.3|6242.8|6239.8|336
1593493200000|2020-06-30 05:00:00|6247.8|6244.8|6223.6|6220.6|6264.6|6261.6|6223.6|6220.6|554
1593496800000|2020-06-30 06:00:00|6224.1|6221.1|6222.8|6220.8|6240.3|6238.3|6217.3|6215.3|1457
1593500400000|2020-06-30 07:00:00|6222.3|6221.3|6194.6|6193.6|6245.6|6244.6|6188.3|6187.3|10018
1593504000000|2020-06-30 08:00:00|6194.3|6193.3|6167.3|6166.3|6199.1|6198.1|6159.6|6158.6|4612
1593507600000|2020-06-30 09:00:00|6167.1|6166.1|6199.1|6198.1|6200.3|6199.3|6161.3|6160.3|4159
1593511200000|2020-06-30 10:00:00|6199.3|6198.3|6190.8|6189.8|6206.6|6205.6|6190.8|6189.8|3412
1593514800000|2020-06-30 11:00:00|6191.1|6190.1|6188.3|6187.3|6211.3|6210.3|6187.5|6186.5|3122
1593518400000|2020-06-30 12:00:00|6187.8|6186.8|6167.8|6166.8|6190.5|6189.5|6164.3|6163.3|4006
1593522000000|2020-06-30 13:00:00|6168|6167|6149.3|6148.3|6171.5|6170.5|6145.8|6144.8|9444
1593525600000|2020-06-30 14:00:00|6148.3|6147.3|6174.1|6173.1|6175.6|6174.6|6148.3|6147.3|11347
1593529200000|2020-06-30 15:00:00|6174.3|6173.3|6174.1|6172.1|6192.1|6191.1|6162.3|6160.3|34096
1593532800000|2020-06-30 16:00:00|6173.8|6171.8|6162.8|6160.8|6183.6|6181.6|6162.3|6160.3|4405
1593536400000|2020-06-30 17:00:00|6163.1|6161.1|6162.8|6160.8|6165.6|6163.6|6153.3|6151.3|1427
1593540000000|2020-06-30 18:00:00|6163.1|6161.1|6172.3|6170.3|6176.3|6174.3|6156.8|6154.8|1601
1593543600000|2020-06-30 19:00:00|6172.6|6170.6|6181|6177|6209.8|6207.8|6164.8|6162.8|3403
1593547200000|2020-06-30 20:00:00|6176.4|6172.4|6182.8|6178.8|6188.3|6184.3|6176.4|6172.4|0
1593550800000|2020-06-30 21:00:00|6182.5|6178.5|6180.4|6176.4|6183|6179|6178.9|6174.9|0
1593554400000|2020-06-30 22:00:00|6182|6178|6180.9|6176.9|6190.6|6186.6|6177.4|6173.4|0
1593558000000|2020-06-30 23:00:00|6181.3|6177.3|6180.4|6176.4|6188.8|6184.8|6177.4|6173.4|0
1593561600000|2020-07-01 00:00:00|6180|6176|6191.3|6188.3|6196.3|6193.3|6170.3|6167.3|255
1593565200000|2020-07-01 01:00:00|6191.1|6188.1|6196.1|6193.1|6201.6|6198.6|6185.1|6182.1|134
1593568800000|2020-07-01 02:00:00|6195.8|6192.8|6182.3|6179.3|6198.3|6195.3|6178.1|6175.1|52
1593572400000|2020-07-01 03:00:00|6182.1|6179.1|6189.6|6186.6|6193.1|6190.1|6181.1|6178.1|66
1593576000000|2020-07-01 04:00:00|6189.8|6186.8|6177.8|6174.8|6190.8|6187.8|6177.6|6174.6|72
1593579600000|2020-07-01 05:00:00|6178.1|6175.1|6169.3|6166.3|6181.6|6178.6|6165.3|6162.3|218
1593583200000|2020-07-01 06:00:00|6169.6|6166.6|6177.8|6175.8|6185.6|6183.6|6154.3|6152.3|1301
1593586800000|2020-07-01 07:00:00|6177.3|6176.3|6168.8|6167.8|6181.8|6180.8|6159.1|6158.1|8549
1593590400000|2020-07-01 08:00:00|6169|6168|6175.8|6174.8|6178.3|6177.3|6161.5|6160.5|3234
1593594000000|2020-07-01 09:00:00|6176.3|6175.3|6126|6125|6191.5|6190.5|6124.8|6123.8|7921
1593597600000|2020-07-01 10:00:00|6125.5|6124.5|6108.8|6107.8|6147.3|6146.3|6102.8|6101.8|8226
1593601200000|2020-07-01 11:00:00|6109|6108|6102.7|6101.7|6109|6108|6083.4|6082.4|8461
1593604800000|2020-07-01 12:00:00|6102.2|6101.2|6182.2|6181.2|6182.4|6181.4|6099.7|6098.7|8960
1593608400000|2020-07-01 13:00:00|6181.7|6180.7|6181.4|6180.4|6195.7|6194.7|6169.9|6168.9|12044
1593612000000|2020-07-01 14:00:00|6187.9|6186.9|6180.8|6179.8|6203.8|6202.8|6167.3|6166.3|11007
1593615600000|2020-07-01 15:00:00|6181.8|6180.8|6170.5|6168.5|6183|6182|6150.8|6148.8|18047
1593619200000|2020-07-01 16:00:00|6170.8|6168.8|6178.8|6176.8|6187|6185|6168|6166|3465
1593622800000|2020-07-01 17:00:00|6179.3|6177.3|6171.8|6169.8|6180.8|6178.8|6166.5|6164.5|1410
1593626400000|2020-07-01 18:00:00|6172|6170|6173.5|6171.5|6178|6176|6166.8|6164.8|1191
1593630000000|2020-07-01 19:00:00|6173.3|6171.3|6176.8|6172.8|6194.3|6192.3|6172.3|6170.3|2433
1593633600000|2020-07-01 20:00:00|6177.3|6173.3|6174.5|6170.5|6180.8|6176.8|6170.8|6166.8|0
1593637200000|2020-07-01 21:00:00|6174.3|6170.3|6173.4|6169.4|6175|6171|6170.8|6166.8|0
1593640800000|2020-07-01 22:00:00|6175.1|6171.1|6181.6|6177.6|6182.5|6178.5|6170.3|6166.3|0
1593644400000|2020-07-01 23:00:00|6181.8|6177.8|6170.1|6166.1|6182.5|6178.5|6168.8|6164.8|0
1593648000000|2020-07-02 00:00:00|6169.5|6165.5|6165|6162|6178.3|6175.3|6154|6151|235
1593651600000|2020-07-02 01:00:00|6164.8|6161.8|6183.3|6180.3|6189.3|6186.3|6154.8|6151.8|230
1593655200000|2020-07-02 02:00:00|6183.5|6180.5|6207.5|6204.5|6207.5|6204.5|6180.8|6177.8|134
1593658800000|2020-07-02 03:00:00|6207.8|6204.8|6190.3|6187.3|6209.3|6206.3|6185.8|6182.8|295
1593662400000|2020-07-02 04:00:00|6190|6187|6192.5|6189.5|6203.5|6200.5|6188.3|6185.3|175
1593666000000|2020-07-02 05:00:00|6192.8|6189.8|6190.8|6187.8|6198|6195|6182|6179|126
1593669600000|2020-07-02 06:00:00|6191|6188|6214.8|6212.8|6219|6217|6188.8|6185.8|1234
1593673200000|2020-07-02 07:00:00|6214.3|6213.3|6216.1|6215.1|6222|6221|6187.5|6186.5|8689
1593676800000|2020-07-02 08:00:00|6216.4|6215.4|6214.6|6213.6|6226.6|6225.6|6200.9|6199.9|3803
1593680400000|2020-07-02 09:00:00|6214.4|6213.4|6206.9|6205.9|6216.4|6215.4|6200.4|6199.4|3291
1593684000000|2020-07-02 10:00:00|6206.4|6205.4|6219.1|6218.1|6219.1|6218.1|6188.9|6187.9|3837
1593687600000|2020-07-02 11:00:00|6218.9|6217.9|6209.6|6208.6|6222.9|6221.9|6205.6|6204.6|2896
1593691200000|2020-07-02 12:00:00|6209.4|6208.4|6255.4|6254.4|6258.4|6257.4|6197.9|6196.9|8408
1593694800000|2020-07-02 13:00:00|6255.6|6254.6|6256.4|6255.4|6260.4|6259.4|6239.9|6238.9|7856
1593698400000|2020-07-02 14:00:00|6256.6|6255.6|6221.2|6220.2|6259.4|6258.4|6220.7|6219.7|10191
1593702000000|2020-07-02 15:00:00|6220.9|6219.9|6247.9|6245.9|6250.7|6248.7|6206.4|6205.4|20026
1593705600000|2020-07-02 16:00:00|6247.7|6245.7|6245.2|6243.2|6250.2|6248.2|6239.4|6237.4|2867
1593709200000|2020-07-02 17:00:00|6244.9|6242.9|6249.7|6247.7|6256.7|6254.7|6238.7|6236.7|1010
1593712800000|2020-07-02 18:00:00|6249.4|6247.4|6252.4|6250.4|6256.9|6254.9|6245.7|6243.7|670
1593716400000|2020-07-02 19:00:00|6252.7|6250.7|6237.4|6233.4|6254.2|6252.2|6225.9|6223.9|2428
1593720000000|2020-07-02 20:00:00|6236.9|6232.9|6239.8|6235.8|6249|6245|6236.1|6232.1|0
1593723600000|2020-07-02 21:00:00|6239.7|6235.7|6238.7|6234.7|6240.6|6236.6|6238.3|6234.3|0
1593727200000|2020-07-02 22:00:00|6241.1|6237.1|6248.8|6244.8|6251.4|6247.4|6237.9|6233.9|0
1593730800000|2020-07-02 23:00:00|6248.3|6244.3|6235.9|6231.9|6251.4|6247.4|6234.2|6230.2|0
1593734400000|2020-07-03 00:00:00|6235.5|6231.5|6248.9|6245.9|6250.2|6247.2|6228.9|6225.9|397
1593738000000|2020-07-03 01:00:00|6248.4|6245.4|6236.7|6233.7|6257.2|6254.2|6236.7|6233.7|142
1593741600000|2020-07-03 02:00:00|6236.9|6233.9|6237.7|6234.7|6248.4|6245.4|6234.7|6231.7|242
1593745200000|2020-07-03 03:00:00|6237.4|6234.4|6242.9|6239.9|6248.4|6245.4|6235.2|6232.2|81
1593748800000|2020-07-03 04:00:00|6242.7|6239.7|6239.4|6236.4|6242.9|6239.9|6231.7|6228.7|96
1593752400000|2020-07-03 05:00:00|6239.2|6236.2|6250.2|6247.2|6250.2|6247.2|6233.7|6230.7|187
1593756000000|2020-07-03 06:00:00|6249.9|6246.9|6252.9|6250.9|6264.4|6262.4|6246.2|6244.2|1292
1593759600000|2020-07-03 07:00:00|6252.4|6251.4|6237.3|6236.3|6264.9|6263.9|6227.6|6226.6|6848
1593763200000|2020-07-03 08:00:00|6237.1|6236.1|6217.1|6216.1|6237.3|6236.3|6211.1|6210.1|4378
1593766800000|2020-07-03 09:00:00|6216.6|6215.6|6177.6|6176.6|6219.3|6218.3|6177.1|6176.1|6997
1593770400000|2020-07-03 10:00:00|6177.3|6176.3|6192.1|6191.1|6195.8|6194.8|6165.3|6164.3|4979
1593774000000|2020-07-03 11:00:00|6191.3|6190.3|6162.9|6161.9|6191.3|6190.3|6159.1|6158.1|3758
1593777600000|2020-07-03 12:00:00|6162.4|6161.4|6161.9|6160.9|6170.1|6169.1|6150.1|6149.1|4263
1593781200000|2020-07-03 13:00:00|6162.4|6161.4|6162.4|6161.4|6179.1|6178.1|6157.9|6156.9|4479
1593784800000|2020-07-03 14:00:00|6162.1|6161.1|6150.9|6149.9|6166.4|6165.4|6136.2|6135.2|6221
1593788400000|2020-07-03 15:00:00|6151.2|6150.2|6163.2|6161.2|6167.7|6165.7|6141.2|6140.2|10539
1593792000000|2020-07-03 16:00:00|6163.4|6161.4|6169.4|6167.4|6171.7|6169.7|6162.7|6160.7|1228
1593795600000|2020-07-03 17:00:00|6170.2|6168.2|6174.4|6172.4|6176.7|6174.7|6167.2|6165.2|1106
1593799200000|2020-07-03 18:00:00|6174.7|6172.7|6177.9|6175.9|6182.7|6180.7|6171.7|6169.7|1540
1593802800000|2020-07-03 19:00:00|6178.4|6176.4|6179.9|6175.9|6184.2|6182.2|6175.7|6173.7|628
1593986400000|2020-07-05 22:00:00|6193.5|6189.5|6199.9|6195.9|6201.3|6197.3|6188.6|6184.6|0
1593990000000|2020-07-05 23:00:00|6200.3|6196.3|6199|6195|6210.7|6206.7|6195.7|6191.7|0
1593993600000|2020-07-06 00:00:00|6199.4|6195.4|6217.4|6214.4|6218.9|6215.9|6188.8|6184.8|482
1593997200000|2020-07-06 01:00:00|6217.7|6214.7|6236.7|6233.7|6247.7|6244.7|6217.7|6214.7|542
1594000800000|2020-07-06 02:00:00|6236.9|6233.9|6243.2|6240.2|6244.7|6241.7|6229.2|6226.2|412
1594004400000|2020-07-06 03:00:00|6243.4|6240.4|6242.7|6239.7|6251.2|6248.2|6231.9|6228.9|502
1594008000000|2020-07-06 04:00:00|6242.9|6239.9|6236.2|6233.2|6247.2|6244.2|6227.7|6224.7|344
1594011600000|2020-07-06 05:00:00|6236.4|6233.4|6241.7|6238.7|6245.9|6242.9|6232.7|6229.7|497
1594015200000|2020-07-06 06:00:00|6242.2|6239.2|6247.9|6245.9|6250.4|6248.4|6234.4|6232.4|3085
1594018800000|2020-07-06 07:00:00|6247.4|6246.4|6291.1|6290.1|6307.9|6306.9|6247.4|6246.4|17347
1594022400000|2020-07-06 08:00:00|6291.4|6290.4|6275.4|6274.4|6295.9|6294.9|6271.9|6270.9|6396
1594026000000|2020-07-06 09:00:00|6275.1|6274.1|6273.9|6272.9|6280.1|6279.1|6255.9|6254.9|4800
1594029600000|2020-07-06 10:00:00|6274.4|6273.4|6277.9|6276.9|6288.9|6287.9|6267.9|6266.9|2595
1594033200000|2020-07-06 11:00:00|6277.4|6276.4|6262.1|6261.1|6277.4|6276.4|6257.6|6256.6|2138
1594036800000|2020-07-06 12:00:00|6261.8|6260.8|6260.3|6259.3|6275.3|6274.3|6258.6|6257.6|3234
1594040400000|2020-07-06 13:00:00|6260.1|6259.1|6268.1|6267.1|6275.1|6274.1|6254.6|6253.6|4774
1594044000000|2020-07-06 14:00:00|6275.8|6274.8|6271.8|6270.8|6286.8|6285.8|6251.1|6250.1|8805
1594047600000|2020-07-06 15:00:00|6272.1|6271.1|6278.8|6276.8|6292.3|6290.3|6268.8|6267.8|13514
1594051200000|2020-07-06 16:00:00|6278.6|6276.6|6279.1|6277.1|6282.1|6280.1|6271.8|6269.8|2353
1594054800000|2020-07-06 17:00:00|6279.3|6277.3|6283.8|6281.8|6284.6|6282.6|6272.6|6270.6|1030
1594058400000|2020-07-06 18:00:00|6284.1|6282.1|6275.8|6273.8|6284.1|6282.1|6272.1|6270.1|939
1594062000000|2020-07-06 19:00:00|6275.6|6273.6|6288|6284|6290.1|6287.6|6272.8|6270.8|1199
1594065600000|2020-07-06 20:00:00|6287.5|6283.5|6285.6|6281.6|6295.1|6291.1|6284|6280|0
1594069200000|2020-07-06 21:00:00|6285.7|6281.7|6288.1|6284.1|6288.3|6284.3|6285.1|6281.1|0
1594072800000|2020-07-06 22:00:00|6288.8|6284.8|6299.2|6295.2|6301.9|6297.9|6284.8|6280.8|0
1594076400000|2020-07-06 23:00:00|6299.6|6295.6|6296.6|6292.6|6309.9|6305.9|6295.8|6291.8|0
1594080000000|2020-07-07 00:00:00|6296.2|6292.2|6311.1|6308.1|6322.6|6319.6|6293.3|6290.1|464
1594083600000|2020-07-07 01:00:00|6310.8|6307.8|6270.1|6267.1|6312.3|6309.3|6270.1|6267.1|150
1594087200000|2020-07-07 02:00:00|6269.6|6266.6|6268.8|6265.8|6274.6|6271.6|6262.6|6259.6|32
1594090800000|2020-07-07 03:00:00|6269.1|6266.1|6282.8|6279.8|6286.3|6283.3|6269.1|6266.1|85
1594094400000|2020-07-07 04:00:00|6282.3|6279.3|6287.1|6284.1|6288.6|6285.6|6270.8|6267.8|248
1594098000000|2020-07-07 05:00:00|6286.8|6283.8|6266.1|6263.1|6289.6|6286.6|6257.8|6254.8|400
1594101600000|2020-07-07 06:00:00|6265.8|6262.8|6250.8|6248.8|6265.8|6263.8|6238.8|6236.8|1693
1594105200000|2020-07-07 07:00:00|6250.3|6249.3|6230.5|6229.5|6262.6|6261.6|6214.3|6213.3|10104
1594108800000|2020-07-07 08:00:00|6230|6229|6214|6213|6240.5|6239.5|6205|6204|6122
1594112400000|2020-07-07 09:00:00|6214.2|6213.2|6204.2|6203.2|6217.5|6216.5|6195.2|6194.2|3875
1594116000000|2020-07-07 10:00:00|6204|6203|6206.7|6205.7|6212.7|6211.7|6184.7|6183.7|4117
1594119600000|2020-07-07 11:00:00|6206.5|6205.5|6198.2|6197.2|6212|6211|6196.5|6195.5|3568
1594123200000|2020-07-07 12:00:00|6198|6197|6186|6185|6205.7|6204.7|6180.5|6179.5|3671
1594126800000|2020-07-07 13:00:00|6186.5|6185.5|6186.7|6185.7|6197|6196|6182.2|6181.2|6493
1594130400000|2020-07-07 14:00:00|6187|6186|6189.8|6188.8|6199.8|6198.8|6179.3|6178.3|10878
1594134000000|2020-07-07 15:00:00|6189.3|6188.3|6197.3|6195.3|6199.8|6198.3|6183.8|6182.8|13597
1594137600000|2020-07-07 16:00:00|6197.5|6195.5|6193|6191|6199.5|6197.5|6188.8|6186.8|2398
1594141200000|2020-07-07 17:00:00|6193.3|6191.3|6194.5|6192.5|6196.8|6194.8|6186.3|6184.3|1041
1594144800000|2020-07-07 18:00:00|6194.8|6192.8|6184|6182|6196|6194|6178|6176|879
1594148400000|2020-07-07 19:00:00|6184.3|6182.3|6161.6|6157.6|6184.3|6182.3|6154|6152|2945
1594152000000|2020-07-07 20:00:00|6161.1|6157.1|6164.5|6160.5|6170.8|6166.8|6159.8|6155.8|0
1594155600000|2020-07-07 21:00:00|6164.7|6160.7|6166|6162|6167.1|6163.1|6164|6160|0
1594159200000|2020-07-07 22:00:00|6165.4|6161.4|6167.1|6163.1|6173.5|6169.5|6163.5|6159.5|0
1594162800000|2020-07-07 23:00:00|6167.3|6163.3|6169.2|6165.2|6179.2|6175.2|6167.1|6163.1|0
1594166400000|2020-07-08 00:00:00|6168.8|6164.8|6163.8|6160.8|6178.5|6175.5|6157|6154|202
1594170000000|2020-07-08 01:00:00|6164.3|6161.3|6166.3|6163.3|6184.8|6181.8|6162.5|6159.5|105
1594173600000|2020-07-08 02:00:00|6165.5|6162.5|6178|6175|6179.3|6176.3|6160|6157|23
1594177200000|2020-07-08 03:00:00|6177.8|6174.8|6165.8|6162.8|6177.8|6174.8|6163.8|6160.8|198
1594180800000|2020-07-08 04:00:00|6165.5|6162.5|6147.8|6144.8|6166|6163|6139.3|6136.3|265
1594184400000|2020-07-08 05:00:00|6147.5|6144.5|6143.8|6140.8|6157.8|6154.8|6141|6138|218
1594188000000|2020-07-08 06:00:00|6143.3|6140.3|6149.3|6147.3|6150.3|6148.3|6125.3|6123.3|1609
1594191600000|2020-07-08 07:00:00|6148.8|6147.8|6180.4|6179.4|6191.6|6190.6|6145|6144|9811
1594195200000|2020-07-08 08:00:00|6180.6|6179.6|6189.6|6188.6|6211.9|6210.9|6170.9|6169.9|7676
1594198800000|2020-07-08 09:00:00|6189.9|6188.9|6166.9|6165.9|6192.6|6191.6|6154.4|6153.4|5099
1594202400000|2020-07-08 10:00:00|6166.1|6165.1|6190.4|6189.4|6191.4|6190.4|6162.9|6161.9|5151
1594206000000|2020-07-08 11:00:00|6190.9|6189.9|6185.1|6184.1|6193.9|6192.9|6175.4|6174.4|4307
1594209600000|2020-07-08 12:00:00|6184.8|6183.8|6164.1|6163.1|6185.1|6184.1|6162.6|6161.6|3939
1594213200000|2020-07-08 13:00:00|6164.3|6163.3|6177.1|6176.1|6179.1|6178.1|6149.6|6148.6|7080
1594216800000|2020-07-08 14:00:00|6177.3|6176.3|6169.8|6168.8|6182.3|6181.3|6162.3|6161.3|6390
1594220400000|2020-07-08 15:00:00|6170.1|6169.1|6155.3|6153.3|6171.6|6170.6|6144.1|6143.1|17127
1594224000000|2020-07-08 16:00:00|6155.5|6153.5|6165.5|6163.5|6168.8|6166.8|6153.5|6151.5|1871
1594227600000|2020-07-08 17:00:00|6165.8|6163.8|6151|6149|6165.8|6163.8|6147.5|6145.5|1206
1594231200000|2020-07-08 18:00:00|6150.8|6148.8|6155.5|6153.5|6158|6156|6147.5|6145.5|1612
1594234800000|2020-07-08 19:00:00|6155.8|6153.8|6184.3|6180.3|6186|6184|6155|6153|2612
1594238400000|2020-07-08 20:00:00|6183.8|6179.8|6192.5|6188.5|6196.4|6192.4|6180.9|6176.9|0
1594242000000|2020-07-08 21:00:00|6192.4|6188.4|6192.6|6188.6|6194.3|6190.3|6192|6188|0
1594245600000|2020-07-08 22:00:00|6196|6192|6199.5|6195.5|6200.7|6196.7|6195.3|6191.3|0
1594249200000|2020-07-08 23:00:00|6199.1|6195.1|6196.1|6192.1|6203.5|6199.5|6195.2|6191.2|0
1594252800000|2020-07-09 00:00:00|6196.5|6192.5|6192|6189|6196.5|6193.3|6183.5|6180.5|170
1594256400000|2020-07-09 01:00:00|6192.3|6189.3|6185.3|6182.3|6193|6190|6181.8|6178.8|35
1594260000000|2020-07-09 02:00:00|6185|6182|6190.5|6187.5|6191.3|6188.3|6182|6179|47
1594263600000|2020-07-09 03:00:00|6190.3|6187.3|6202.3|6199.3|6204.8|6201.8|6186|6183|63
1594267200000|2020-07-09 04:00:00|6202.5|6199.5|6197.3|6194.3|6210.3|6207.3|6197.3|6194.3|129
1594270800000|2020-07-09 05:00:00|6197|6194|6187.5|6184.5|6197.3|6194.3|6182.3|6179.3|127
1594274400000|2020-07-09 06:00:00|6188|6185|6184|6182|6191.8|6189.8|6168.8|6166.8|1545
1594278000000|2020-07-09 07:00:00|6183.5|6182.5|6156.3|6155.3|6185.3|6184.3|6133.8|6132.8|11851
1594281600000|2020-07-09 08:00:00|6157.3|6156.3|6141.1|6140.1|6166.6|6165.6|6135.8|6134.8|5346
1594285200000|2020-07-09 09:00:00|6140.8|6139.8|6121.6|6120.6|6141.6|6140.6|6110.6|6109.6|6943
1594288800000|2020-07-09 10:00:00|6121.8|6120.8|6119.6|6118.6|6124.3|6123.3|6109.3|6108.3|4039
1594292400000|2020-07-09 11:00:00|6120.3|6119.3|6121.4|6120.4|6132.3|6131.3|6114.3|6113.3|4093
1594296000000|2020-07-09 12:00:00|6121.2|6120.2|6130.7|6129.7|6135.2|6134.2|6118.7|6117.7|4566
1594299600000|2020-07-09 13:00:00|6130.4|6129.4|6123.2|6122.2|6130.9|6129.9|6112.4|6111.4|6654
1594303200000|2020-07-09 14:00:00|6123.7|6122.7|6064|6063|6127.7|6126.7|6061.8|6060.8|11411
1594306800000|2020-07-09 15:00:00|6063.5|6062.5|6052.8|6050.8|6064|6063|6030.8|6028.8|22968
1594310400000|2020-07-09 16:00:00|6053|6051|6068.8|6066.8|6071.3|6069.3|6050.5|6048.5|3144
1594314000000|2020-07-09 17:00:00|6068.5|6066.5|6059.3|6057.3|6079.5|6077.5|6058|6056|1974
1594317600000|2020-07-09 18:00:00|6059|6057|6072.5|6070.5|6073.3|6071.3|6057.3|6055.3|1065
1594321200000|2020-07-09 19:00:00|6072.8|6070.8|6075.2|6071.2|6084|6082|6056.5|6054.5|3464
1594324800000|2020-07-09 20:00:00|6074.8|6070.8|6073|6069|6081.3|6077.3|6068.7|6064.7|0
1594328400000|2020-07-09 21:00:00|6073.1|6069.1|6072.3|6068.3|6073.6|6069.6|6071.3|6067.3|0
1594332000000|2020-07-09 22:00:00|6073|6069|6076.5|6072.5|6079.9|6075.9|6072.6|6068.6|0
1594335600000|2020-07-09 23:00:00|6076.3|6072.3|6081.7|6077.7|6093.4|6089.4|6075.5|6071.5|0
1594339200000|2020-07-10 00:00:00|6081.9|6077.9|6073|6070|6097.3|6094.3|6070.5|6067.5|291
1594342800000|2020-07-10 01:00:00|6073.3|6070.3|6080|6077|6085|6082|6065.8|6062.8|143
1594346400000|2020-07-10 02:00:00|6080.3|6077.3|6065.8|6062.8|6086|6083|6064.8|6061.8|78
1594350000000|2020-07-10 03:00:00|6066.3|6063.3|6067.5|6064.5|6071.3|6068.3|6061.5|6058.5|20
1594353600000|2020-07-10 04:00:00|6067.3|6064.3|6050.3|6047.3|6069.5|6066.5|6050.3|6047.3|106
1594357200000|2020-07-10 05:00:00|6049.8|6046.8|6024.3|6021.3|6050|6047|6016|6013|488
1594360800000|2020-07-10 06:00:00|6025.5|6022.5|6000.5|5998.5|6030|6028|5996|5994|2432
1594364400000|2020-07-10 07:00:00|6000|5999|6043.7|6042.7|6043.9|6042.9|5998.5|5997.5|11729
1594368000000|2020-07-10 08:00:00|6044.2|6043.2|6059.7|6058.7|6083.7|6082.7|6043.7|6042.7|9408
1594371600000|2020-07-10 09:00:00|6060.7|6059.7|6072.7|6071.7|6077.7|6076.7|6055.7|6054.7|5024
1594375200000|2020-07-10 10:00:00|6072.9|6071.9|6087.2|6086.2|6088.2|6087.2|6066.7|6065.7|3761
1594378800000|2020-07-10 11:00:00|6087.9|6086.9|6078.2|6077.2|6094.7|6093.7|6075.7|6074.7|3740
1594382400000|2020-07-10 12:00:00|6078.4|6077.4|6086.7|6085.7|6093.2|6092.2|6064.7|6063.7|5255
1594386000000|2020-07-10 13:00:00|6086.9|6085.9|6081.7|6080.7|6099.7|6098.7|6079.4|6078.4|7697
1594389600000|2020-07-10 14:00:00|6081.4|6080.4|6101.5|6100.5|6109.7|6108.7|6070.9|6069.9|10310
1594393200000|2020-07-10 15:00:00|6101|6100|6107.5|6105.5|6111.7|6109.7|6093.2|6091.2|15973
1594396800000|2020-07-10 16:00:00|6108|6106|6104.2|6102.2|6110.5|6108.5|6090.5|6088.5|2840
1594400400000|2020-07-10 17:00:00|6104.5|6102.5|6114.7|6112.7|6116.7|6114.7|6102.7|6100.7|751
1594404000000|2020-07-10 18:00:00|6115|6113|6118.7|6116.7|6119|6117|6109.7|6107.7|622
1594407600000|2020-07-10 19:00:00|6119|6117|6131.3|6127.3|6135.5|6133.5|6114.7|6112.7|1978
1594411200000|2020-07-10 20:00:00|6132.5|6128.5|6135.7|6131.7|6139.1|6135.1|6130.5|6126.5|0
1594591200000|2020-07-12 22:00:00|6152.4|6148.4|6154.1|6150.1|6164.8|6160.8|6149.7|6145.7|0
1594594800000|2020-07-12 23:00:00|6154.3|6150.3|6141.7|6137.7|6155.7|6151.7|6141.4|6137.4|0
1594598400000|2020-07-13 00:00:00|6141.8|6137.8|6138|6135|6148.7|6144.7|6126.7|6123.7|351
1594602000000|2020-07-13 01:00:00|6138.2|6135.2|6144.7|6141.7|6149.5|6146.5|6132.5|6129.5|247
1594605600000|2020-07-13 02:00:00|6145.2|6142.2|6149.5|6146.5|6152.2|6149.2|6139.2|6136.2|59
1594609200000|2020-07-13 03:00:00|6149.2|6146.2|6151.2|6148.2|6153|6150|6143.2|6140.2|47
1594612800000|2020-07-13 04:00:00|6151.5|6148.5|6151.5|6148.5|6155.2|6152.2|6149.2|6146.2|54
1594616400000|2020-07-13 05:00:00|6151.2|6148.2|6171.5|6168.5|6173|6170|6149.7|6146.7|302
1594620000000|2020-07-13 06:00:00|6171.7|6168.7|6162.5|6160.5|6179.2|6177.2|6162.5|6160.5|1556
1594623600000|2020-07-13 07:00:00|6162|6161|6171.3|6170.3|6187.3|6186.3|6156.7|6155.7|11201
1594627200000|2020-07-13 08:00:00|6171|6170|6141.3|6140.3|6171.8|6170.8|6134.3|6133.3|5590
1594630800000|2020-07-13 09:00:00|6142.5|6141.5|6157.3|6156.3|6159.8|6158.8|6140.5|6139.5|3519
1594634400000|2020-07-13 10:00:00|6157|6156|6163|6162|6164.3|6163.3|6146.3|6145.3|3405
1594638000000|2020-07-13 11:00:00|6162.8|6161.8|6172.5|6171.5|6181.3|6180.3|6161.8|6160.8|4410
1594641600000|2020-07-13 12:00:00|6172.3|6171.3|6162.3|6161.3|6174.3|6173.3|6160.3|6159.3|3986
1594645200000|2020-07-13 13:00:00|6162|6161|6151.8|6150.8|6169.8|6168.8|6151|6150|5280
1594648800000|2020-07-13 14:00:00|6152.3|6151.3|6173.6|6172.6|6174.8|6173.8|6150.5|6149.5|6619
1594652400000|2020-07-13 15:00:00|6173.3|6172.3|6178.3|6176.3|6192.1|6190.1|6167.1|6166.1|18465
1594656000000|2020-07-13 16:00:00|6178.6|6176.6|6184.1|6182.1|6184.3|6182.3|6177.3|6175.3|2021
1594659600000|2020-07-13 17:00:00|6184.6|6182.6|6191.6|6189.6|6195.6|6193.6|6183.1|6181.1|1230
1594663200000|2020-07-13 18:00:00|6191.3|6189.3|6169.6|6167.6|6192.8|6190.8|6152.6|6150.6|3795
1594666800000|2020-07-13 19:00:00|6169.8|6167.8|6102.3|6098.3|6170.6|6168.6|6086.3|6084.3|6911
1594670400000|2020-07-13 20:00:00|6104|6100|6107.6|6103.6|6113.2|6109.2|6093.7|6089.7|0
1594674000000|2020-07-13 21:00:00|6107.4|6103.4|6110.4|6106.4|6111.2|6107.2|6105.8|6101.8|0
1594677600000|2020-07-13 22:00:00|6112.5|6108.5|6115.8|6111.8|6126.9|6122.9|6112|6108|0
1594681200000|2020-07-13 23:00:00|6116|6112|6118.1|6114.1|6126.7|6122.7|6114.8|6110.8|0
1594684800000|2020-07-14 00:00:00|6117.9|6113.9|6117.1|6114.1|6129.6|6126.6|6111.6|6108.6|374
1594688400000|2020-07-14 01:00:00|6117.3|6114.3|6115.8|6112.8|6121.3|6118.3|6100.3|6097.3|155
1594692000000|2020-07-14 02:00:00|6116.1|6113.1|6109.8|6106.8|6116.3|6113.3|6097.3|6094.3|122
1594695600000|2020-07-14 03:00:00|6110.1|6107.1|6099.3|6096.3|6119.1|6116.1|6096.8|6093.8|92
1594699200000|2020-07-14 04:00:00|6099.6|6096.6|6100.6|6097.6|6101.8|6098.8|6090.8|6087.8|105
1594702800000|2020-07-14 05:00:00|6100.3|6097.3|6107.6|6104.6|6114.6|6111.6|6097.1|6094.1|190
1594706400000|2020-07-14 06:00:00|6108.1|6105.1|6123.3|6121.3|6135.8|6133.8|6108.1|6105.1|1560
1594710000000|2020-07-14 07:00:00|6122.8|6121.8|6118.5|6117.5|6134.6|6133.6|6092|6091|11927
1594713600000|2020-07-14 08:00:00|6118.2|6117.2|6141.2|6140.2|6160.2|6159.2|6117.2|6116.2|7527
1594717200000|2020-07-14 09:00:00|6141.5|6140.5|6159|6158|6161.2|6160.2|6138.2|6137.2|4297
1594720800000|2020-07-14 10:00:00|6158.7|6157.7|6163.5|6162.5|6169|6168|6145.2|6144.2|4347
1594724400000|2020-07-14 11:00:00|6163|6162|6168.3|6167.3|6171.8|6170.8|6152|6151|3978
1594728000000|2020-07-14 12:00:00|6168.6|6167.6|6133.6|6132.6|6173.1|6172.1|6132.6|6131.6|5244
1594731600000|2020-07-14 13:00:00|6133.8|6132.8|6162.6|6161.6|6168.3|6167.3|6131.1|6130.1|10492
1594735200000|2020-07-14 14:00:00|6162.3|6161.3|6166.2|6165.2|6176.7|6175.7|6142.4|6141.4|9674
1594738800000|2020-07-14 15:00:00|6165.9|6164.9|6180.2|6178.2|6188.2|6186.2|6157.4|6156.4|13760
1594742400000|2020-07-14 16:00:00|6180.7|6178.7|6170.2|6168.2|6184.7|6182.7|6169.4|6167.4|2283
1594746000000|2020-07-14 17:00:00|6170.4|6168.4|6181.4|6179.4|6185.7|6183.7|6161.4|6159.4|1771
1594749600000|2020-07-14 18:00:00|6181.7|6179.7|6192.7|6190.7|6193.7|6191.7|6177.9|6175.9|2107
1594753200000|2020-07-14 19:00:00|6193.4|6191.4|6202.7|6198.7|6214.7|6212.7|6178.9|6176.9|4409
1594756800000|2020-07-14 20:00:00|6203.1|6199.1|6203.4|6199.4|6208.1|6204.1|6195.3|6191.3|0
1594760400000|2020-07-14 21:00:00|6203.6|6199.6|6219.7|6215.7|6238.2|6234.2|6203.6|6199.6|0
1594764000000|2020-07-14 22:00:00|6230|6226|6236.7|6232.7|6243.9|6239.9|6227.3|6223.3|0
1594767600000|2020-07-14 23:00:00|6238|6234|6243.9|6239.9|6243.9|6239.9|6224.8|6220.8|0
1594771200000|2020-07-15 00:00:00|6250.9|6246.9|6240.7|6237.7|6250.9|6246.9|6233.2|6230.2|476
1594774800000|2020-07-15 01:00:00|6241.4|6238.4|6233.7|6230.7|6244.2|6241.2|6228.4|6225.4|238
1594778400000|2020-07-15 02:00:00|6233.9|6230.9|6228.7|6225.7|6235.7|6232.7|6224.7|6221.7|40
1594782000000|2020-07-15 03:00:00|6228.4|6225.4|6222.4|6219.4|6228.9|6225.9|6217.4|6214.4|44
1594785600000|2020-07-15 04:00:00|6222.7|6219.7|6239.7|6236.7|6242.2|6239.2|6222.7|6219.7|108
1594789200000|2020-07-15 05:00:00|6239.4|6236.4|6236.4|6233.4|6241.4|6238.4|6231.9|6228.9|179
1594792800000|2020-07-15 06:00:00|6236.2|6233.2|6220.4|6218.4|6240.4|6238.4|6220.4|6218.4|1440
1594796400000|2020-07-15 07:00:00|6219.9|6218.9|6228.6|6227.6|6239.3|6238.3|6216.9|6215.9|9341
1594800000000|2020-07-15 08:00:00|6229.1|6228.1|6211.3|6210.3|6242.1|6241.1|6206.6|6205.6|5300
1594803600000|2020-07-15 09:00:00|6211.6|6210.6|6230.1|6229.1|6234.3|6233.3|6210.1|6209.1|3840
1594807200000|2020-07-15 10:00:00|6230.3|6229.3|6281.1|6280.1|6296.1|6295.1|6224.6|6223.6|10574
1594810800000|2020-07-15 11:00:00|6281.3|6280.3|6301.1|6300.1|6308.4|6307.4|6279.8|6278.8|7791
1594814400000|2020-07-15 12:00:00|6300.9|6299.9|6301.6|6300.6|6312.9|6311.9|6297.9|6296.9|6880
1594818000000|2020-07-15 13:00:00|6301.4|6300.4|6283.9|6282.9|6303.6|6302.6|6274.4|6273.4|9004
1594821600000|2020-07-15 14:00:00|6285.4|6284.4|6314.7|6313.7|6324.9|6323.9|6279.1|6278.1|12300
1594825200000|2020-07-15 15:00:00|6314.4|6313.4|6276.4|6274.4|6317.2|6316.2|6276.4|6274.4|21055
1594828800000|2020-07-15 16:00:00|6276.2|6274.2|6292.4|6290.4|6292.4|6290.4|6273.2|6271.2|4515
1594832400000|2020-07-15 17:00:00|6292.2|6290.2|6293.9|6291.9|6299.2|6297.2|6286.9|6284.9|1479
1594836000000|2020-07-15 18:00:00|6293.7|6291.7|6292.9|6290.9|6307.4|6305.4|6289.4|6287.4|1059
1594839600000|2020-07-15 19:00:00|6292.7|6290.7|6297.1|6293.1|6315.2|6313.2|6286.4|6284.4|2414
1594843200000|2020-07-15 20:00:00|6297.2|6293.2|6302.9|6298.9|6306.5|6302.5|6292.7|6288.7|0
1594846800000|2020-07-15 21:00:00|6302.6|6298.6|6303.1|6299.1|6304.1|6300.1|6301.5|6297.5|0
1594850400000|2020-07-15 22:00:00|6303.8|6299.8|6295.8|6291.8|6313.3|6309.3|6293.7|6289.7|0
1594854000000|2020-07-15 23:00:00|6296.2|6292.2|6298.5|6294.5|6303.1|6299.1|6295.4|6291.4|0
1594857600000|2020-07-16 00:00:00|6297.7|6293.7|6283.2|6280.2|6301.7|6298.2|6280.4|6277.4|328
1594861200000|2020-07-16 01:00:00|6282.9|6279.9|6290.7|6287.7|6299.9|6296.9|6276.4|6273.4|130
1594864800000|2020-07-16 02:00:00|6291.2|6288.2|6273.4|6270.4|6300.4|6297.4|6267.7|6264.7|82
1594868400000|2020-07-16 03:00:00|6273.2|6270.2|6271.4|6268.4|6278.7|6275.7|6266.7|6263.7|151
1594872000000|2020-07-16 04:00:00|6271.7|6268.7|6276.2|6273.2|6279.4|6276.4|6269.4|6266.4|193
1594875600000|2020-07-16 05:00:00|6275.7|6272.7|6273.4|6270.4|6276.7|6273.7|6257.4|6254.4|378
1594879200000|2020-07-16 06:00:00|6273.2|6270.2|6270.9|6268.9|6282.4|6280.4|6267.2|6265.2|2059
1594882800000|2020-07-16 07:00:00|6271.2|6269.2|6237.2|6236.2|6284.2|6283.2|6236.9|6235.9|10999
1594886400000|2020-07-16 08:00:00|6236.9|6235.9|6245.7|6244.7|6249.4|6248.4|6226.2|6225.2|6705
1594890000000|2020-07-16 09:00:00|6245.2|6244.2|6255.7|6254.7|6259.2|6258.2|6230.9|6229.9|6471
1594893600000|2020-07-16 10:00:00|6256.2|6255.2|6262.9|6261.9|6264.4|6263.4|6246.2|6245.2|3558
1594897200000|2020-07-16 11:00:00|6263.2|6262.2|6270.9|6269.9|6277.4|6276.4|6261.4|6260.4|4665
1594900800000|2020-07-16 12:00:00|6271.1|6270.1|6271.4|6270.4|6273.1|6272.1|6256.4|6255.4|3142
1594904400000|2020-07-16 13:00:00|6270.9|6269.9|6269.1|6268.1|6282.1|6281.1|6264.4|6263.4|9923
1594908000000|2020-07-16 14:00:00|6268.9|6267.9|6263.1|6262.1|6278.1|6277.1|6252.4|6251.4|8238
1594911600000|2020-07-16 15:00:00|6263.3|6262.3|6250.3|6248.3|6267.1|6266.1|6241.1|6239.1|11644
1594915200000|2020-07-16 16:00:00|6250.1|6248.1|6259.8|6257.8|6263.8|6261.8|6247.3|6245.3|3136
1594918800000|2020-07-16 17:00:00|6259.3|6257.3|6262.6|6260.6|6272.3|6270.3|6259.1|6257.1|1204
1594922400000|2020-07-16 18:00:00|6262.8|6260.8|6258.8|6256.8|6272.3|6270.3|6257.1|6255.1|613
1594926000000|2020-07-16 19:00:00|6259.1|6257.1|6273|6269|6279.8|6277.8|6257.6|6255.6|1890
1594929600000|2020-07-16 20:00:00|6273.4|6269.4|6255.1|6251.1|6275.9|6271.9|6252.3|6248.3|1
1594933200000|2020-07-16 21:00:00|6255|6251|6256.5|6252.5|6257.4|6253.4|6254|6250|0
1594936800000|2020-07-16 22:00:00|6258.8|6254.8|6267.6|6263.6|6267.6|6263.6|6252.9|6248.9|0
1594940400000|2020-07-16 23:00:00|6268|6264|6266.6|6262.6|6271.4|6267.4|6265.9|6261.9|0
1594944000000|2020-07-17 00:00:00|6267|6263|6275.3|6272.3|6280.6|6277.6|6266.6|6262.6|123
1594947600000|2020-07-17 01:00:00|6275.6|6272.6|6275.1|6272.1|6275.8|6272.8|6262.3|6259.3|35
1594951200000|2020-07-17 02:00:00|6274.8|6271.8|6273.3|6270.3|6284.3|6281.3|6268.8|6265.8|63
1594954800000|2020-07-17 03:00:00|6273.6|6270.6|6269.6|6266.6|6275.6|6272.6|6269.3|6266.3|9
1594958400000|2020-07-17 04:00:00|6269.8|6266.8|6265.8|6262.8|6274.1|6271.1|6264.8|6261.8|8
1594962000000|2020-07-17 05:00:00|6265.6|6262.6|6267.1|6264.1|6275.8|6272.8|6258.6|6255.6|300
1594965600000|2020-07-17 06:00:00|6267.3|6264.3|6266.8|6264.8|6281.1|6279.1|6262.3|6260.3|1552
1594969200000|2020-07-17 07:00:00|6266.3|6265.3|6234.3|6233.3|6268.8|6267.8|6233.8|6232.8|8211
1594972800000|2020-07-17 08:00:00|6234.1|6233.1|6241.6|6240.6|6253.6|6252.6|6229.1|6228.1|4831
1594976400000|2020-07-17 09:00:00|6241.1|6240.1|6272.1|6271.1|6281.6|6280.6|6227.6|6226.6|15159
1594980000000|2020-07-17 10:00:00|6271.8|6270.8|6283.6|6282.6|6287.6|6286.6|6270.1|6269.1|2742
1594983600000|2020-07-17 11:00:00|6283.8|6282.8|6283.2|6282.2|6285.6|6284.6|6269.1|6268.1|2689
1594987200000|2020-07-17 12:00:00|6282.4|6281.4|6280.9|6279.9|6294.7|6293.7|6279.2|6278.2|4144
1594990800000|2020-07-17 13:00:00|6280.7|6279.7|6286.4|6285.4|6292.4|6291.4|6275.7|6274.7|7241
1594994400000|2020-07-17 14:00:00|6282.4|6281.4|6288.1|6287.1|6294.8|6293.8|6271.6|6270.6|7933
1594998000000|2020-07-17 15:00:00|6287.8|6286.8|6293.3|6291.3|6298.6|6296.6|6285.6|6284.6|10530
1595001600000|2020-07-17 16:00:00|6293.6|6291.6|6287.3|6285.3|6295.3|6293.3|6286.6|6284.6|1670
1595005200000|2020-07-17 17:00:00|6287.1|6285.1|6287.3|6285.3|6291.3|6289.3|6284.3|6282.3|793
1595008800000|2020-07-17 18:00:00|6287.6|6285.6|6289.1|6287.1|6292.8|6290.8|6287.1|6285.1|937
1595012400000|2020-07-17 19:00:00|6288.8|6286.8|6299.4|6295.4|6302.8|6300.8|6285.8|6283.8|1959
1595016000000|2020-07-17 20:00:00|6298.6|6294.6|6298.4|6294.4|6305.6|6301.6|6293.6|6289.6|0
1595196000000|2020-07-19 22:00:00|6305.3|6301.3|6303|6299|6306.7|6302.7|6294.2|6290.2|0
1595199600000|2020-07-19 23:00:00|6303.4|6299.4|6306.3|6302.3|6308.9|6304.9|6301.2|6297.2|0
1595203200000|2020-07-20 00:00:00|6306.7|6302.7|6296.1|6293.1|6310.3|6307.3|6291.8|6288.8|183
1595206800000|2020-07-20 01:00:00|6295.8|6292.8|6274.8|6271.8|6299.8|6296.8|6271.3|6268.3|323
1595210400000|2020-07-20 02:00:00|6274.6|6271.6|6280.1|6277.1|6285.8|6282.8|6271.6|6268.6|90
1595214000000|2020-07-20 03:00:00|6279.8|6276.8|6291.8|6288.8|6295.6|6292.6|6278.6|6275.6|23
1595217600000|2020-07-20 04:00:00|6291.6|6288.6|6284.1|6281.1|6291.8|6288.8|6282.3|6279.3|68
1595221200000|2020-07-20 05:00:00|6283.8|6280.8|6299.3|6296.3|6299.3|6296.3|6279.8|6276.8|197
1595224800000|2020-07-20 06:00:00|6299.1|6296.1|6285.1|6283.1|6301.8|6299.8|6280.1|6278.1|1374
1595228400000|2020-07-20 07:00:00|6284.6|6283.6|6243.2|6242.2|6287.1|6286.1|6220.1|6219.1|10421
1595232000000|2020-07-20 08:00:00|6242.9|6241.9|6272.2|6271.2|6273.4|6272.4|6223.2|6222.2|6754
1595235600000|2020-07-20 09:00:00|6273.2|6272.2|6268.9|6267.9|6284.2|6283.2|6267.2|6266.2|4530
1595239200000|2020-07-20 10:00:00|6269.2|6268.2|6242.2|6241.2|6271.4|6270.4|6239.9|6238.9|4045
1595242800000|2020-07-20 11:00:00|6242.7|6241.7|6261.6|6260.6|6267.6|6266.6|6242.4|6241.4|4092
1595246400000|2020-07-20 12:00:00|6261.3|6260.3|6271.3|6270.3|6275.3|6274.3|6251.3|6250.3|4096
1595250000000|2020-07-20 13:00:00|6271.1|6270.1|6245.8|6244.8|6294.8|6293.8|6239.1|6238.1|12753
1595253600000|2020-07-20 14:00:00|6246.1|6245.1|6259|6258|6277.3|6276.3|6240.8|6239.8|10339
1595257200000|2020-07-20 15:00:00|6258.8|6257.8|6263.3|6261.3|6269.5|6267.5|6255|6254|9950
1595260800000|2020-07-20 16:00:00|6263.8|6261.8|6263|6261|6266|6264|6257|6255|1678
1595264400000|2020-07-20 17:00:00|6262.8|6260.8|6265.5|6263.5|6267.8|6265.8|6258.8|6256.8|978
1595268000000|2020-07-20 18:00:00|6265.8|6263.8|6257.8|6255.8|6266|6264|6257.8|6255.8|1149
1595271600000|2020-07-20 19:00:00|6258.3|6256.3|6264.6|6260.6|6272.5|6270.5|6255.8|6253.8|2169
1595275200000|2020-07-20 20:00:00|6265|6261|6269|6265|6271.8|6267.8|6263.4|6259.4|0
1595278800000|2020-07-20 21:00:00|6269.1|6265.1|6267.7|6263.7|6269.6|6265.6|6267.3|6263.3|0
1595282400000|2020-07-20 22:00:00|6268.9|6264.9|6268.9|6264.9|6272.7|6268.7|6265.8|6261.8|0
1595286000000|2020-07-20 23:00:00|6268.5|6264.5|6265.3|6261.3|6275.5|6271.5|6264.9|6260.9|0
1595289600000|2020-07-21 00:00:00|6265.1|6261.1|6274.8|6271.8|6279.3|6276.3|6262|6258.4|152
1595293200000|2020-07-21 01:00:00|6274.5|6271.5|6277|6274|6282.8|6279.8|6273|6270|96
1595296800000|2020-07-21 02:00:00|6277.3|6274.3|6278.8|6275.8|6284.5|6281.5|6276.5|6273.5|180
1595300400000|2020-07-21 03:00:00|6279|6276|6285.8|6282.8|6287.3|6284.3|6263.3|6260.3|272
1595304000000|2020-07-21 04:00:00|6286|6283|6299.8|6296.8|6301.3|6298.3|6286|6283|356
1595307600000|2020-07-21 05:00:00|6300|6297|6309|6306|6315.5|6312.5|6288.3|6285.3|428
1595311200000|2020-07-21 06:00:00|6308.8|6305.8|6305.5|6303.5|6315.5|6313.5|6299.5|6297.5|1769
1595314800000|2020-07-21 07:00:00|6305|6304|6294|6293|6305|6304|6271.8|6270.8|14317
1595318400000|2020-07-21 08:00:00|6292.5|6291.5|6305.2|6304.2|6317|6316|6281.2|6280.2|5786
1595322000000|2020-07-21 09:00:00|6305.5|6304.5|6294.7|6293.7|6310|6309|6293.7|6292.7|3812
1595325600000|2020-07-21 10:00:00|6295|6294|6297|6296|6305|6304|6292|6291|3914
1595329200000|2020-07-21 11:00:00|6296.5|6295.5|6295.3|6294.3|6300.5|6299.5|6287|6286|4129
1595332800000|2020-07-21 12:00:00|6295.1|6294.1|6280.1|6279.1|6298.1|6297.1|6278.1|6277.1|4074
1595336400000|2020-07-21 13:00:00|6279.1|6278.1|6292.1|6291.1|6296.1|6295.1|6275.1|6274.1|6614
1595340000000|2020-07-21 14:00:00|6292.6|6291.6|6271.7|6270.7|6294.1|6293.1|6252.9|6251.9|10864
1595343600000|2020-07-21 15:00:00|6271.4|6270.4|6261.2|6259.2|6274.2|6273.2|6256.4|6255.4|11547
1595347200000|2020-07-21 16:00:00|6260.9|6258.9|6265.2|6263.2|6265.9|6263.9|6251.7|6249.7|2737
1595350800000|2020-07-21 17:00:00|6264.9|6262.9|6262.4|6260.4|6268.2|6266.2|6261.2|6259.2|918
1595354400000|2020-07-21 18:00:00|6262.2|6260.2|6265.4|6263.4|6268.2|6266.2|6261.4|6259.4|994
1595358000000|2020-07-21 19:00:00|6265.2|6263.2|6247.7|6243.7|6265.9|6263.9|6237.9|6235.9|1813
1595361600000|2020-07-21 20:00:00|6246.9|6242.9|6248.1|6244.1|6253.5|6249.5|6245.3|6241.3|0
1595365200000|2020-07-21 21:00:00|6248.2|6244.2|6249.3|6245.3|6250.2|6246.2|6247.1|6243.1|0
1595368800000|2020-07-21 22:00:00|6251.2|6247.2|6264.9|6260.9|6267.1|6263.1|6249|6245|0
1595372400000|2020-07-21 23:00:00|6264.5|6260.5|6255.8|6251.8|6265.5|6261.5|6255|6251|0
1595376000000|2020-07-22 00:00:00|6256.2|6252.2|6257.9|6254.9|6272.9|6269.9|6255|6251|221
1595379600000|2020-07-22 01:00:00|6257.7|6254.7|6261.2|6258.2|6267.9|6264.9|6255.2|6252.2|106
1595383200000|2020-07-22 02:00:00|6261.4|6258.4|6275.4|6272.4|6277.9|6274.9|6258.9|6255.9|125
1595386800000|2020-07-22 03:00:00|6275.2|6272.2|6268.2|6265.2|6276.9|6273.9|6266.7|6263.7|57
1595390400000|2020-07-22 04:00:00|6268.4|6265.4|6251.9|6248.9|6268.7|6265.7|6249.4|6246.4|179
1595394000000|2020-07-22 05:00:00|6251.7|6248.7|6252.9|6249.9|6257.9|6254.9|6245.4|6242.4|142
1595397600000|2020-07-22 06:00:00|6253.2|6250.2|6262.9|6260.9|6263.7|6261.7|6249.9|6247.9|1248
1595401200000|2020-07-22 07:00:00|6263.4|6261.4|6234|6233|6272.9|6271.9|6226.7|6225.7|9481
1595404800000|2020-07-22 08:00:00|6233.7|6232.7|6216.5|6215.5|6245.5|6244.5|6209|6208|7108
1595408400000|2020-07-22 09:00:00|6216|6215|6217.5|6216.5|6221|6220|6198.2|6197.2|5628
1595412000000|2020-07-22 10:00:00|6217.2|6216.2|6211|6210|6218.2|6217.2|6202.5|6201.5|3913
1595415600000|2020-07-22 11:00:00|6210.7|6209.7|6229.2|6228.2|6231|6230|6209.7|6208.7|3983
1595419200000|2020-07-22 12:00:00|6229|6228|6221.7|6220.7|6231.5|6230.5|6210|6209|3471
1595422800000|2020-07-22 13:00:00|6222|6221|6224|6223|6235.7|6234.7|6213|6212|5494
1595426400000|2020-07-22 14:00:00|6223.7|6222.7|6207.4|6206.4|6224|6223|6201.4|6200.4|6639
1595430000000|2020-07-22 15:00:00|6206.9|6205.9|6207.6|6205.6|6211.4|6209.9|6196.9|6195.9|12752
1595433600000|2020-07-22 16:00:00|6208.1|6206.1|6207.1|6205.1|6213.8|6211.8|6203.6|6201.6|2709
1595437200000|2020-07-22 17:00:00|6206.8|6204.8|6194.3|6192.3|6207.1|6205.1|6194.1|6192.1|1018
1595440800000|2020-07-22 18:00:00|6194.1|6192.1|6206.3|6204.3|6207.1|6205.1|6193.8|6191.8|792
1595444400000|2020-07-22 19:00:00|6206.6|6204.6|6210.2|6206.2|6221.3|6219.3|6205.6|6203.6|2299
1595448000000|2020-07-22 20:00:00|6210.6|6206.6|6210.8|6206.8|6215.8|6211.8|6204|6200|1
1595451600000|2020-07-22 21:00:00|6210.7|6206.7|6211.3|6207.3|6212.5|6208.5|6210.4|6206.4|0
1595455200000|2020-07-22 22:00:00|6213.6|6209.6|6211.3|6207.3|6216.7|6212.7|6206|6202|0
1595458800000|2020-07-22 23:00:00|6211.5|6207.5|6202.5|6198.5|6212.9|6208.9|6201.1|6197.1|0
1595462400000|2020-07-23 00:00:00|6202.9|6198.9|6197.6|6194.6|6206.1|6202.1|6189.3|6186.3|153
1595466000000|2020-07-23 01:00:00|6197.8|6194.8|6217.6|6214.6|6218.8|6215.8|6193.1|6190.1|54
1595469600000|2020-07-23 02:00:00|6217.3|6214.3|6195.6|6192.6|6217.3|6214.3|6190.6|6187.6|17
1595473200000|2020-07-23 03:00:00|6195.1|6192.1|6208.8|6205.8|6210.8|6207.8|6195.1|6192.1|34
1595476800000|2020-07-23 04:00:00|6209.8|6206.8|6209.3|6206.3|6212.1|6209.1|6204.3|6201.3|27
1595480400000|2020-07-23 05:00:00|6209.1|6206.1|6210.1|6207.1|6214.3|6211.3|6206.3|6203.3|42
1595484000000|2020-07-23 06:00:00|6209.6|6207.6|6233.1|6231.1|6235.3|6233.3|6209.6|6207.6|2318
1595487600000|2020-07-23 07:00:00|6232.6|6231.6|6238.9|6237.9|6246.6|6245.6|6217.1|6216.1|8120
1595491200000|2020-07-23 08:00:00|6238.7|6237.7|6243.4|6242.4|6276.4|6275.4|6238.7|6237.7|8394
1595494800000|2020-07-23 09:00:00|6243.2|6242.2|6242.9|6241.9|6253.4|6252.4|6236.2|6235.2|3202
1595498400000|2020-07-23 10:00:00|6243.2|6242.2|6246.2|6245.2|6251.7|6250.7|6235.9|6234.9|2860
1595502000000|2020-07-23 11:00:00|6246.4|6245.4|6246.5|6245.5|6251.3|6250.3|6238.5|6237.5|2326
1595505600000|2020-07-23 12:00:00|6246.3|6245.3|6219.5|6218.5|6247.3|6246.3|6219.5|6218.5|5618
1595509200000|2020-07-23 13:00:00|6219|6218|6230.3|6229.3|6235.8|6234.8|6218.3|6217.3|15296
1595512800000|2020-07-23 14:00:00|6230.5|6229.5|6204.8|6203.8|6232.3|6231.3|6203.3|6202.3|7657
1595516400000|2020-07-23 15:00:00|6205.3|6204.3|6211.3|6209.3|6219|6218|6202.3|6201.3|9577
1595520000000|2020-07-23 16:00:00|6210.8|6208.8|6196.5|6194.5|6211|6209|6195.5|6193.5|3578
1595523600000|2020-07-23 17:00:00|6196.3|6194.3|6176.3|6174.3|6204.5|6202.5|6170.3|6168.3|2105
1595527200000|2020-07-23 18:00:00|6175.8|6173.8|6168.5|6166.5|6177.8|6175.8|6152.3|6150.3|2489
1595530800000|2020-07-23 19:00:00|6168.8|6166.8|6174.8|6170.8|6176|6174|6155.5|6153.5|2434
1595534400000|2020-07-23 20:00:00|6175.6|6171.6|6174.5|6170.5|6176.8|6172.8|6158.6|6154.6|0
1595538000000|2020-07-23 21:00:00|6174.3|6170.3|6174.6|6170.6|6175.4|6171.4|6171.9|6167.9|0
1595541600000|2020-07-23 22:00:00|6176|6172|6186.6|6182.6|6187.1|6183.1|6176|6172|0
1595545200000|2020-07-23 23:00:00|6186.8|6182.8|6180.8|6176.8|6187.1|6183.1|6176.3|6172.3|0
1595548800000|2020-07-24 00:00:00|6181.2|6177.2|6185.5|6182.5|6186.3|6183.3|6172.8|6169.8|344
1595552400000|2020-07-24 01:00:00|6184.8|6181.8|6173.3|6170.3|6185.8|6182.8|6165.5|6162.5|41
1595556000000|2020-07-24 02:00:00|6172.8|6169.8|6167|6164|6181.5|6178.5|6163.3|6160.3|137
1595559600000|2020-07-24 03:00:00|6166.8|6163.8|6151.8|6148.8|6166.8|6163.8|6143.8|6140.8|312
1595563200000|2020-07-24 04:00:00|6151.5|6148.5|6149|6146|6155.5|6152.5|6144.5|6141.5|194
1595566800000|2020-07-24 05:00:00|6149.3|6146.3|6143.3|6140.3|6152.8|6149.8|6138.3|6135.3|306
1595570400000|2020-07-24 06:00:00|6143.5|6140.5|6131|6129|6152.5|6150.5|6123.3|6121.3|3037
1595574000000|2020-07-24 07:00:00|6131.3|6130.3|6102.7|6101.7|6143.8|6142.8|6096.8|6095.8|15830
1595577600000|2020-07-24 08:00:00|6102.4|6101.4|6121.2|6120.2|6123.9|6122.9|6100.2|6099.2|8287
1595581200000|2020-07-24 09:00:00|6120.7|6119.7|6147.2|6146.2|6150.7|6149.7|6120.2|6119.2|5175
1595584800000|2020-07-24 10:00:00|6147.4|6146.4|6149.2|6148.2|6166.7|6165.7|6139.7|6138.7|6754
1595588400000|2020-07-24 11:00:00|6149.7|6148.7|6140.6|6139.6|6156.2|6155.2|6131.4|6130.4|4234
1595592000000|2020-07-24 12:00:00|6140.9|6139.9|6136.4|6135.4|6144.9|6143.9|6133.9|6132.9|3846
1595595600000|2020-07-24 13:00:00|6135.9|6134.9|6130.9|6129.9|6139.4|6138.4|6119.9|6118.9|8796
1595599200000|2020-07-24 14:00:00|6131.1|6130.1|6137.8|6136.8|6146|6145|6125.3|6124.3|8245
1595602800000|2020-07-24 15:00:00|6138|6137|6124.3|6122.3|6141.3|6140.3|6119.3|6117.3|12151
1595606400000|2020-07-24 16:00:00|6124.8|6122.8|6112.8|6110.8|6125.5|6123.5|6110.3|6108.3|2164
1595610000000|2020-07-24 17:00:00|6113|6111|6118.8|6116.8|6119.8|6117.8|6102|6100|1618
1595613600000|2020-07-24 18:00:00|6119.3|6117.3|6122.5|6120.5|6127.5|6125.5|6116.5|6114.5|692
1595617200000|2020-07-24 19:00:00|6122.8|6120.8|6116.5|6112.5|6130.3|6128.3|6108.8|6106.8|2108
1595620800000|2020-07-24 20:00:00|6117.3|6113.3|6108.3|6104.3|6119.3|6115.3|6107.1|6103.1|0
1595800800000|2020-07-26 22:00:00|6124.3|6120.3|6101.8|6097.8|6126.4|6122.4|6099.4|6095.4|0
1595804400000|2020-07-26 23:00:00|6102.2|6098.2|6111.4|6107.4|6116.8|6112.8|6088|6084|0
1595808000000|2020-07-27 00:00:00|6111.8|6107.8|6135.8|6132.8|6142|6139|6109.3|6105.4|402
1595811600000|2020-07-27 01:00:00|6135.5|6132.5|6133.8|6130.8|6145|6142|6130.5|6127.5|215
1595815200000|2020-07-27 02:00:00|6134|6131|6140.5|6137.5|6143.5|6140.5|6124.8|6121.8|266
1595818800000|2020-07-27 03:00:00|6140.8|6137.8|6135.3|6132.3|6145.8|6142.8|6131|6128|127
1595822400000|2020-07-27 04:00:00|6135.5|6132.5|6136|6133|6139.5|6136.5|6131|6128|42
1595826000000|2020-07-27 05:00:00|6135.8|6132.8|6135|6132|6137.3|6134.3|6126.5|6123.5|179
1595829600000|2020-07-27 06:00:00|6135.3|6132.3|6124|6122|6140|6138|6123.8|6121.8|1913
1595833200000|2020-07-27 07:00:00|6123.5|6122.5|6098.9|6097.9|6124.3|6123.3|6085|6084|12352
1595836800000|2020-07-27 08:00:00|6098.7|6097.7|6102.2|6101.2|6120.9|6119.9|6098.4|6097.4|5551
1595840400000|2020-07-27 09:00:00|6102.4|6101.4|6116.7|6115.7|6121.7|6120.7|6096.7|6095.7|3214
1595844000000|2020-07-27 10:00:00|6116.9|6115.9|6115.7|6114.7|6119.7|6118.7|6109.7|6108.7|3052
1595847600000|2020-07-27 11:00:00|6115.4|6114.4|6114.4|6113.4|6120.4|6119.4|6104.2|6103.2|3426
1595851200000|2020-07-27 12:00:00|6114.9|6113.9|6109.9|6108.9|6116.9|6115.9|6098.6|6097.6|4325
1595854800000|2020-07-27 13:00:00|6109.6|6108.6|6109.1|6108.1|6115.9|6114.9|6101.4|6100.4|5808
1595858400000|2020-07-27 14:00:00|6109.9|6108.9|6117.9|6116.9|6126.9|6125.9|6104.6|6103.6|8027
1595862000000|2020-07-27 15:00:00|6117.6|6116.6|6104.9|6102.9|6122.4|6121.4|6101.4|6099.4|10508
1595865600000|2020-07-27 16:00:00|6105.4|6103.4|6112.4|6110.4|6113.4|6111.4|6104.4|6102.4|2052
1595869200000|2020-07-27 17:00:00|6112.6|6110.6|6117.6|6115.6|6118.4|6116.4|6110.4|6108.4|840
1595872800000|2020-07-27 18:00:00|6117.9|6115.9|6115.6|6113.6|6121.9|6119.9|6112.9|6110.9|642
1595876400000|2020-07-27 19:00:00|6115.4|6113.4|6133.2|6129.2|6137.9|6135.9|6115.4|6113.4|2774
1595880000000|2020-07-27 20:00:00|6132.8|6128.8|6136.4|6132.4|6137.7|6133.7|6131.3|6127.3|0
1595883600000|2020-07-27 21:00:00|6136.3|6132.3|6137.9|6133.9|6138.3|6134.3|6135.7|6131.7|0
1595887200000|2020-07-27 22:00:00|6137.6|6133.6|6140.3|6136.3|6145.8|6141.8|6137.6|6133.6|0
1595890800000|2020-07-27 23:00:00|6140.7|6136.7|6140.3|6136.3|6144.1|6140.1|6135.9|6131.9|0
1595894400000|2020-07-28 00:00:00|6140.7|6136.7|6154.4|6151.4|6154.4|6151.4|6136.1|6133.1|166
1595898000000|2020-07-28 01:00:00|6154.1|6151.1|6150.1|6147.1|6166.4|6163.4|6149.9|6146.9|350
1595901600000|2020-07-28 02:00:00|6151.6|6148.6|6147.9|6144.9|6154.9|6151.9|6146.6|6143.6|57
1595905200000|2020-07-28 03:00:00|6148.1|6145.1|6128.6|6125.6|6148.9|6145.9|6125.1|6122.1|150
1595908800000|2020-07-28 04:00:00|6128.4|6125.4|6131.9|6128.9|6136.6|6133.6|6120.9|6117.9|181
1595912400000|2020-07-28 05:00:00|6131.6|6128.6|6125.1|6122.1|6132.4|6129.4|6119.6|6116.6|252
1595916000000|2020-07-28 06:00:00|6125.6|6122.6|6122.9|6120.9|6133.6|6131.6|6121.6|6119.6|1594
1595919600000|2020-07-28 07:00:00|6122.4|6121.4|6122.6|6121.6|6153.1|6152.1|6117.1|6116.1|10899
1595923200000|2020-07-28 08:00:00|6122.9|6121.9|6134.9|6133.9|6137.4|6136.4|6120.4|6119.4|4211
1595926800000|2020-07-28 09:00:00|6134.6|6133.6|6107.9|6106.9|6136.9|6135.9|6103.9|6102.9|4792
1595930400000|2020-07-28 10:00:00|6107.4|6106.4|6110.9|6109.9|6110.9|6109.9|6080.9|6079.9|5101
1595934000000|2020-07-28 11:00:00|6111.4|6110.4|6097.9|6096.9|6121.9|6120.9|6092.4|6091.4|10765
1595937600000|2020-07-28 12:00:00|6098.6|6097.6|6104.9|6103.9|6108.1|6107.1|6090.4|6089.4|4174
1595941200000|2020-07-28 13:00:00|6104.1|6103.1|6094.6|6093.6|6118.4|6117.4|6089.4|6088.4|11191
1595944800000|2020-07-28 14:00:00|6094.9|6093.9|6123.4|6122.4|6130.4|6129.4|6093.9|6092.9|13599
1595948400000|2020-07-28 15:00:00|6123.1|6122.1|6129.1|6127.1|6138.4|6137.4|6114.9|6113.9|13430
1595952000000|2020-07-28 16:00:00|6129.4|6127.4|6128.9|6126.9|6130.6|6128.6|6124.4|6122.4|2054
1595955600000|2020-07-28 17:00:00|6129.4|6127.4|6131.1|6129.1|6132.6|6130.6|6125.1|6123.1|751
1595959200000|2020-07-28 18:00:00|6131.4|6129.4|6128.1|6126.1|6131.9|6129.9|6125.6|6123.6|853
1595962800000|2020-07-28 19:00:00|6127.9|6125.9|6109.3|6105.3|6128.4|6126.4|6101.4|6099.4|2696
1595966400000|2020-07-28 20:00:00|6108.9|6104.9|6114.5|6110.5|6115.8|6111.8|6105.7|6101.7|1
1595970000000|2020-07-28 21:00:00|6114.1|6110.1|6116.6|6112.6|6116.6|6112.6|6114.1|6110.1|0
1595973600000|2020-07-28 22:00:00|6116.5|6112.5|6118.7|6114.7|6122.1|6118.1|6114.7|6110.7|0
1595977200000|2020-07-28 23:00:00|6118.9|6114.9|6118.3|6114.3|6121.7|6117.7|6114.1|6110.1|0
1595980800000|2020-07-29 00:00:00|6117.9|6113.9|6127.1|6124.1|6131.9|6128.9|6113.1|6109.1|266
1595984400000|2020-07-29 01:00:00|6126.9|6123.9|6118.1|6115.1|6127.4|6124.4|6107.6|6104.6|33
1595988000000|2020-07-29 02:00:00|6118.4|6115.4|6116.1|6113.1|6121.9|6118.9|6110.6|6107.6|46
1595991600000|2020-07-29 03:00:00|6116.4|6113.4|6116.4|6113.4|6123.1|6120.1|6110.1|6107.1|39
1595995200000|2020-07-29 04:00:00|6116.1|6113.1|6109.4|6106.4|6117.4|6114.4|6105.4|6102.4|37
1595998800000|2020-07-29 05:00:00|6109.1|6106.1|6116.9|6113.9|6117.9|6114.9|6104.9|6101.9|226
1596002400000|2020-07-29 06:00:00|6116.6|6113.6|6134.4|6132.4|6138.1|6136.1|6115.4|6113.4|1549
1596006000000|2020-07-29 07:00:00|6133.9|6132.9|6143.7|6142.7|6154.5|6153.5|6117.4|6116.4|9569
1596009600000|2020-07-29 08:00:00|6144|6143|6147|6146|6155.5|6154.5|6133|6132|3710
1596013200000|2020-07-29 09:00:00|6147.5|6146.5|6146|6145|6149.5|6148.5|6136.5|6135.5|2335
1596016800000|2020-07-29 10:00:00|6146.5|6145.5|6143.2|6142.2|6154.5|6153.5|6140|6139|2934
1596020400000|2020-07-29 11:00:00|6143.7|6142.7|6137.1|6136.1|6145|6144|6130.7|6129.7|4458
1596024000000|2020-07-29 12:00:00|6136.9|6135.9|6143.6|6142.6|6153.4|6152.4|6136.9|6135.9|3213
1596027600000|2020-07-29 13:00:00|6143.4|6142.4|6133.4|6132.4|6149.4|6148.4|6126.4|6125.4|5713
1596031200000|2020-07-29 14:00:00|6133.6|6132.6|6139.1|6138.1|6139.3|6138.3|6125.1|6124.1|5684
1596034800000|2020-07-29 15:00:00|6138.8|6137.8|6133.8|6131.8|6139.3|6138.3|6128.8|6126.8|7770
1596038400000|2020-07-29 16:00:00|6134.1|6132.1|6132.8|6130.8|6137.8|6135.8|6126.6|6124.6|1454
1596042000000|2020-07-29 17:00:00|6132.6|6130.6|6132.8|6130.8|6138.1|6136.1|6129.6|6127.6|1754
1596045600000|2020-07-29 18:00:00|6132.6|6130.6|6145.8|6143.8|6151.8|6149.8|6130.6|6128.6|2149
1596049200000|2020-07-29 19:00:00|6146.1|6144.1|6152.7|6148.7|6161.8|6159.8|6137.6|6135.6|2556
1596052800000|2020-07-29 20:00:00|6152.3|6148.3|6157.7|6153.7|6159.6|6155.6|6144.9|6140.9|1
1596056400000|2020-07-29 21:00:00|6157.6|6153.6|6156.7|6152.7|6157.9|6153.9|6155.8|6151.8|0
1596060000000|2020-07-29 22:00:00|6158.9|6154.9|6151.9|6147.9|6158.9|6154.9|6151.1|6147.1|0
1596063600000|2020-07-29 23:00:00|6151.5|6147.5|6151.9|6147.9|6156.3|6152.3|6148.5|6144.5|0
1596067200000|2020-07-30 00:00:00|6151.7|6147.7|6145.8|6142.8|6152.7|6148.7|6139.3|6136.3|197
1596070800000|2020-07-30 01:00:00|6146.1|6143.1|6143.6|6140.6|6150.1|6147.1|6140.6|6137.6|15
1596074400000|2020-07-30 02:00:00|6143.3|6140.3|6145.8|6142.8|6148.1|6145.1|6139.6|6136.6|56
1596078000000|2020-07-30 03:00:00|6146.1|6143.1|6148.1|6145.1|6154.6|6151.6|6146.1|6143.1|47
1596081600000|2020-07-30 04:00:00|6148.3|6145.3|6148.1|6145.1|6150.1|6147.1|6146.1|6143.1|32
1596085200000|2020-07-30 05:00:00|6147.8|6144.8|6146.6|6143.6|6155.6|6152.6|6145.8|6142.8|499
1596088800000|2020-07-30 06:00:00|6146.3|6143.3|6142.6|6140.6|6160.3|6158.3|6142.3|6140.3|1810
1596092400000|2020-07-30 07:00:00|6142.1|6141.1|6083|6082|6144.8|6143.8|6066.1|6065.1|13351
1596096000000|2020-07-30 08:00:00|6083.3|6082.3|6023.2|6022.2|6090.3|6089.3|6023.2|6022.2|8428
1596099600000|2020-07-30 09:00:00|6022.7|6021.7|6036.9|6035.9|6049.7|6048.7|6019.2|6018.2|6760
1596103200000|2020-07-30 10:00:00|6037.2|6036.2|6006.9|6005.9|6039.9|6038.9|5999.2|5998.2|5540
1596106800000|2020-07-30 11:00:00|6007.2|6006.2|6032.3|6031.3|6035.6|6034.6|6005.4|6004.4|5074
1596110400000|2020-07-30 12:00:00|6032.1|6031.1|5992.3|5991.3|6033.1|6032.1|5991.8|5990.8|6229
1596114000000|2020-07-30 13:00:00|5992.1|5991.1|5953.3|5952.3|5994.1|5993.1|5952.8|5951.8|12752
1596117600000|2020-07-30 14:00:00|5952.3|5951.3|5967.3|5966.3|5968.5|5967.5|5924.3|5923.3|16343
1596121200000|2020-07-30 15:00:00|5967.8|5966.8|6005|6003|6011.3|6009.3|5962.8|5961.8|22353
1596124800000|2020-07-30 16:00:00|6004.8|6002.8|6017|6015|6018.3|6016.3|5998.5|5996.5|5292
1596128400000|2020-07-30 17:00:00|6017.3|6015.3|6015.8|6013.8|6031.5|6029.5|6011|6009|3166
1596132000000|2020-07-30 18:00:00|6016|6014|6021.5|6019.5|6027|6025|6012.5|6010.5|1186
1596135600000|2020-07-30 19:00:00|6021.8|6019.8|6032.1|6028.1|6039.8|6037.8|6013|6011|4657
1596139200000|2020-07-30 20:00:00|6032.7|6028.7|6053.6|6049.6|6064.4|6060.4|6026.6|6022.6|0
1596142800000|2020-07-30 21:00:00|6053.3|6049.3|6050.3|6046.3|6053.6|6049.6|6043.8|6039.8|0
1596146400000|2020-07-30 22:00:00|6051|6047|6044.6|6040.6|6057.9|6053.9|6039.9|6035.9|0
1596150000000|2020-07-30 23:00:00|6045|6041|6048.8|6044.8|6059.9|6055.9|6042.7|6038.7|0
1596153600000|2020-07-31 00:00:00|6048.5|6044.5|6007|6004|6057.5|6054.5|6005.8|6002.8|1068
1596157200000|2020-07-31 01:00:00|6007.3|6004.3|6033.5|6030.5|6036|6033|6004.8|6001.8|225
1596160800000|2020-07-31 02:00:00|6033.8|6030.8|6003|6000|6034|6031|6002.3|5999.3|234
1596164400000|2020-07-31 03:00:00|6002.8|5999.8|6010|6007|6015.5|6012.5|5999|5996|190
1596168000000|2020-07-31 04:00:00|6009.8|6006.8|6006.3|6003.3|6010.8|6007.8|5998.3|5995.3|187
1596171600000|2020-07-31 05:00:00|6006.8|6003.8|5981|5978|6015.3|6012.3|5975.8|5972.8|560
1596175200000|2020-07-31 06:00:00|5981.3|5978.3|6009|6007|6022.3|6020.3|5979.3|5977.3|3340
1596178800000|2020-07-31 07:00:00|6008.5|6007.5|6016|6015|6033.8|6032.8|5982.3|5981.3|13425
1596182400000|2020-07-31 08:00:00|6016.3|6015.3|6020.5|6019.5|6050|6049|6010.3|6009.3|6984
1596186000000|2020-07-31 09:00:00|6020.8|6019.8|5980.8|5979.8|6020.8|6019.8|5979|5978|4780
1596189600000|2020-07-31 10:00:00|5980.5|5979.5|5982.8|5981.8|5992|5991|5978|5977|3547
1596193200000|2020-07-31 11:00:00|5983.5|5982.5|5985|5984|5995.5|5994.5|5975.7|5974.7|3540
1596196800000|2020-07-31 12:00:00|5984.7|5983.7|5980|5979|5990|5989|5969|5968|4471
1596200400000|2020-07-31 13:00:00|5979.7|5978.7|5964|5963|5990.7|5989.7|5954|5953|10157
1596204000000|2020-07-31 14:00:00|5964.2|5963.2|5920|5919|5965|5964|5909.3|5908.3|12792
1596207600000|2020-07-31 15:00:00|5919.8|5918.8|5876.8|5874.8|5931|5930|5875.8|5873.8|33393
1596211200000|2020-07-31 16:00:00|5876.5|5874.5|5857.5|5855.5|5881|5879|5855|5853|6765
1596214800000|2020-07-31 17:00:00|5857.3|5855.3|5865.5|5863.5|5871.8|5869.8|5852.8|5850.8|2104
1596218400000|2020-07-31 18:00:00|5865.8|5863.8|5878|5876|5878|5876|5854.8|5852.8|1444
1596222000000|2020-07-31 19:00:00|5878.3|5876.3|5911.4|5907.4|5912|5910|5874|5872|3715
1596225600000|2020-07-31 20:00:00|5912.1|5908.1|5919.2|5915.2|5921.1|5917.1|5904.8|5900.8|1
1596405600000|2020-08-02 22:00:00|5911.7|5907.7|5903.6|5899.6|5916|5912|5893.4|5889.4|0
1596409200000|2020-08-02 23:00:00|5904.4|5900.4|5918.1|5914.1|5918.4|5914.4|5896.6|5892.6|0
1596412800000|2020-08-03 00:00:00|5917.7|5913.7|5904.3|5901.3|5918.8|5914.8|5887.8|5884.8|355
1596416400000|2020-08-03 01:00:00|5904.5|5901.5|5928|5925|5930.5|5927.5|5902.8|5899.8|241
1596420000000|2020-08-03 02:00:00|5927.8|5924.8|5919.8|5916.8|5927.8|5924.8|5911.8|5908.8|113
1596423600000|2020-08-03 03:00:00|5919.5|5916.5|5916.5|5913.5|5925.5|5922.5|5915.5|5912.5|84
1596427200000|2020-08-03 04:00:00|5917.3|5914.3|5915.3|5912.3|5917.8|5914.8|5914.5|5911.5|33
1596430800000|2020-08-03 05:00:00|5914|5911|5916.3|5913.3|5927.8|5924.8|5911|5908|247
1596434400000|2020-08-03 06:00:00|5917|5914|5908|5906|5921.3|5919.3|5904.3|5902.3|1918
1596438000000|2020-08-03 07:00:00|5907.5|5906.5|5890.4|5889.4|5907.8|5906.8|5855.9|5854.9|14464
1596441600000|2020-08-03 08:00:00|5891.4|5890.4|5888.6|5887.6|5915.4|5914.4|5870.1|5869.1|5682
1596445200000|2020-08-03 09:00:00|5888.4|5887.4|5906.4|5905.4|5907.4|5906.4|5877.9|5876.9|4083
1596448800000|2020-08-03 10:00:00|5905.9|5904.9|5935.9|5934.9|5942.1|5941.1|5900.9|5899.9|6090
1596452400000|2020-08-03 11:00:00|5936.6|5935.6|5975.2|5974.2|5975.7|5974.7|5935.6|5934.6|8286
1596456000000|2020-08-03 12:00:00|5975.4|5974.4|5985.7|5984.7|5989.7|5988.7|5972.2|5971.2|9430
1596459600000|2020-08-03 13:00:00|5985.9|5984.9|5995.7|5994.7|5998.9|5997.9|5978.7|5977.7|8483
1596463200000|2020-08-03 14:00:00|5996.2|5995.2|6024.9|6023.9|6039.9|6038.9|5995.2|5994.2|14332
1596466800000|2020-08-03 15:00:00|6025.4|6024.4|6021.4|6019.4|6040.4|6038.4|6020.9|6018.9|16461
1596470400000|2020-08-03 16:00:00|6021.9|6019.9|6010.4|6008.4|6024.9|6022.9|6005.4|6003.4|3540
1596474000000|2020-08-03 17:00:00|6010.9|6008.9|6019.4|6017.4|6021.1|6019.1|6008.9|6006.9|534
1596477600000|2020-08-03 18:00:00|6019.6|6017.6|6013.9|6011.9|6020.1|6018.1|6010.6|6008.6|869
1596481200000|2020-08-03 19:00:00|6013.6|6011.6|6018|6014|6019.6|6017.6|5996.9|5994.9|3199
1596484800000|2020-08-03 20:00:00|6017.6|6013.6|6023.3|6019.3|6026.1|6022.1|6011.3|6007.3|0
1596488400000|2020-08-03 21:00:00|6023.2|6019.2|6027.2|6023.2|6028|6024|6021.1|6017.1|0
1596492000000|2020-08-03 22:00:00|6029.4|6025.4|6025.5|6021.5|6029.8|6025.8|6021.2|6017.2|0
1596495600000|2020-08-03 23:00:00|6025.3|6021.3|6019.3|6015.3|6030.3|6026.3|6018.9|6014.9|0
1596499200000|2020-08-04 00:00:00|6019.6|6015.6|6033.9|6030.9|6037.1|6034.1|6015.9|6012.9|163
1596502800000|2020-08-04 01:00:00|6033.6|6030.6|6024.6|6021.6|6042.6|6039.6|6023.4|6020.4|110
1596506400000|2020-08-04 02:00:00|6025.4|6022.4|6021.4|6018.4|6030.6|6027.6|6018.9|6015.9|86
1596510000000|2020-08-04 03:00:00|6021.1|6018.1|6020.4|6017.4|6024.1|6021.1|6015.9|6012.9|62
1596513600000|2020-08-04 04:00:00|6020.1|6017.1|6030.6|6027.6|6035.1|6032.1|6018.6|6015.6|132
1596517200000|2020-08-04 05:00:00|6030.9|6027.9|6042.4|6039.4|6043.1|6040.1|6027.4|6024.4|173
1596520800000|2020-08-04 06:00:00|6042.6|6039.6|6040.6|6038.6|6048.9|6046.9|6022.1|6020.1|2146
1596524400000|2020-08-04 07:00:00|6040.1|6039.1|5995.8|5994.8|6053.9|6052.9|5993|5992|13146
1596528000000|2020-08-04 08:00:00|5995.5|5994.5|6028|6027|6033.5|6032.5|5984.8|5983.8|5605
1596531600000|2020-08-04 09:00:00|6027.8|6026.8|6031.8|6030.8|6041.5|6040.5|6023|6022|4792
1596535200000|2020-08-04 10:00:00|6034.5|6033.5|6053|6052|6057.8|6056.8|6016|6015|5887
1596538800000|2020-08-04 11:00:00|6053.3|6052.3|6036.5|6035.5|6063.3|6062.3|6024.8|6023.8|7041
1596542400000|2020-08-04 12:00:00|6036.8|6035.8|6026.5|6025.5|6047.5|6046.5|6021|6020|5527
1596546000000|2020-08-04 13:00:00|6026.3|6025.3|6033.8|6032.8|6039.3|6038.3|6015.5|6014.5|7990
1596549600000|2020-08-04 14:00:00|6033.5|6032.5|6043.3|6042.3|6046.1|6045.1|6025.6|6024.6|10406
1596553200000|2020-08-04 15:00:00|6043.6|6042.6|6037.1|6035.1|6047.3|6046.3|6027.1|6025.1|15612
1596556800000|2020-08-04 16:00:00|6037.3|6035.3|6036.8|6034.8|6041.1|6039.1|6026.6|6024.6|2692
1596560400000|2020-08-04 17:00:00|6037.1|6035.1|6042.1|6040.1|6042.8|6040.8|6031.3|6029.3|969
1596564000000|2020-08-04 18:00:00|6042.6|6040.6|6038.8|6036.8|6045.3|6043.3|6024.6|6022.6|940
1596567600000|2020-08-04 19:00:00|6038.6|6036.6|6047.1|6043.1|6047.1|6043.1|6033.8|6031.8|2040
1596571200000|2020-08-04 20:00:00|6047.5|6043.5|6046|6042|6047.7|6043.7|6041.4|6037.4|1
1596574800000|2020-08-04 21:00:00|6045.2|6041.2|6046.6|6042.6|6047.2|6043.2|6044|6040|0
1596578400000|2020-08-04 22:00:00|6047.3|6043.3|6045.2|6041.2|6047.5|6043.5|6043.5|6039.5|0
1596582000000|2020-08-04 23:00:00|6044.8|6040.8|6043.7|6039.7|6045.7|6041.7|6043.7|6039.7|0
1596585600000|2020-08-05 00:00:00|6043.3|6039.3|6028.3|6025.3|6043.7|6039.7|6026.6|6023.6|151
1596589200000|2020-08-05 01:00:00|6028.6|6025.6|6028.6|6025.6|6036.1|6033.1|6027.1|6024.1|33
1596592800000|2020-08-05 02:00:00|6029.1|6026.1|6042.3|6039.3|6042.3|6039.3|6027.8|6024.8|27
1596596400000|2020-08-05 03:00:00|6042.1|6039.1|6042.8|6039.8|6049.1|6046.1|6038.8|6035.8|216
1596600000000|2020-08-05 04:00:00|6042.6|6039.6|6033.6|6030.6|6044.1|6041.1|6030.8|6027.8|19
1596603600000|2020-08-05 05:00:00|6033.8|6030.8|6049.1|6046.1|6056.1|6053.1|6030.8|6027.8|108
1596607200000|2020-08-05 06:00:00|6048.6|6046.6|6072.3|6070.3|6073.6|6071.6|6046.1|6044.1|1649
1596610800000|2020-08-05 07:00:00|6071.8|6070.8|6100|6099|6113.6|6112.6|6070.8|6069.8|12202
1596614400000|2020-08-05 08:00:00|6099.5|6098.5|6093|6092|6104.5|6103.5|6067.5|6066.5|5718
1596618000000|2020-08-05 09:00:00|6093.2|6092.2|6106.5|6105.5|6109.2|6108.2|6091|6090|3914
1596621600000|2020-08-05 10:00:00|6107.2|6106.2|6111|6110|6112.5|6111.5|6094|6093|5130
1596625200000|2020-08-05 11:00:00|6111.2|6110.2|6105.5|6104.5|6111.5|6110.5|6093|6092|4986
1596628800000|2020-08-05 12:00:00|6105.7|6104.7|6089.7|6088.7|6106.2|6105.2|6089.5|6088.5|4298
1596632400000|2020-08-05 13:00:00|6090|6089|6095.2|6094.2|6097.5|6096.5|6084|6083|5976
1596636000000|2020-08-05 14:00:00|6098.7|6097.7|6092.9|6091.9|6101.2|6100.2|6082.6|6081.6|7200
1596639600000|2020-08-05 15:00:00|6092.6|6091.6|6075.5|6073.5|6104.4|6103.4|6075|6073|13676
1596643200000|2020-08-05 16:00:00|6075.2|6073.2|6080.5|6078.5|6081.2|6079.2|6069.2|6067.2|1891
1596646800000|2020-08-05 17:00:00|6081|6079|6077|6075|6081|6079|6070|6068|1138
1596650400000|2020-08-05 18:00:00|6076.7|6074.7|6068.5|6066.5|6078.5|6076.5|6068|6066|818
1596654000000|2020-08-05 19:00:00|6068.7|6066.7|6070|6066|6076|6074|6063.2|6061.2|2366
1596657600000|2020-08-05 20:00:00|6068.8|6064.8|6069.2|6065.2|6070.5|6066.5|6061.3|6057.3|0
1596661200000|2020-08-05 21:00:00|6069|6065|6069.3|6065.3|6069.8|6065.8|6068.4|6064.4|0
1596664800000|2020-08-05 22:00:00|6068.4|6064.4|6073.1|6069.1|6074.3|6070.3|6065.5|6061.5|0
1596668400000|2020-08-05 23:00:00|6073.5|6069.5|6069.9|6065.9|6075.1|6071.1|6068.4|6064.4|0
1596672000000|2020-08-06 00:00:00|6069.5|6065.5|6088|6085|6091.2|6088.2|6064.7|6061.7|242
1596675600000|2020-08-06 01:00:00|6088.5|6085.5|6079.2|6076.2|6096.7|6093.7|6078.5|6075.5|104
1596679200000|2020-08-06 02:00:00|6079|6076|6056.2|6053.2|6079|6076|6055.7|6052.7|80
1596682800000|2020-08-06 03:00:00|6056|6053|6060|6057|6066.7|6063.7|6054.7|6051.7|115
1596686400000|2020-08-06 04:00:00|6059.5|6056.5|6058.7|6055.7|6064.7|6061.7|6051.7|6048.7|199
1596690000000|2020-08-06 05:00:00|6057.7|6054.7|6064|6061|6069|6066|6057.2|6054.2|255
1596693600000|2020-08-06 06:00:00|6064.2|6061.2|6058.7|6056.7|6072|6070|6052.2|6050.2|1871
1596697200000|2020-08-06 07:00:00|6058.2|6057.2|6049.2|6048.2|6073.5|6072.5|6027|6026|11745
1596700800000|2020-08-06 08:00:00|6049.4|6048.4|6023.2|6022.2|6049.4|6048.4|6008.4|6007.4|8117
1596704400000|2020-08-06 09:00:00|6022.9|6021.9|6029.9|6028.9|6030.2|6029.2|6016.7|6015.7|4246
1596708000000|2020-08-06 10:00:00|6029.7|6028.7|5981.9|5980.9|6033.7|6032.7|5978.7|5977.7|6924
1596711600000|2020-08-06 11:00:00|5981.7|5980.7|5988.3|5987.3|5999.8|5998.8|5979.2|5978.2|6151
1596715200000|2020-08-06 12:00:00|5987.8|5986.8|6028.3|6027.3|6028.3|6027.3|5981.8|5980.8|7284
1596718800000|2020-08-06 13:00:00|6028|6027|6033.3|6032.3|6033.3|6032.3|6008.5|6007.5|7706
1596722400000|2020-08-06 14:00:00|6033.8|6032.8|6027.7|6026.7|6045.5|6044.5|6015|6014|9728
1596726000000|2020-08-06 15:00:00|6028|6027|6028|6026|6035|6034|6020|6018|15483
1596729600000|2020-08-06 16:00:00|6028.5|6026.5|6037.2|6035.2|6037.7|6035.7|6023.5|6021.5|2432
1596733200000|2020-08-06 17:00:00|6037.5|6035.5|6035.2|6033.2|6038.5|6036.5|6029.7|6027.7|2471
1596736800000|2020-08-06 18:00:00|6035|6033|6054.5|6052.5|6056.2|6054.2|6034.7|6032.7|1402
1596740400000|2020-08-06 19:00:00|6055|6053|6058.3|6054.3|6060|6058|6049.7|6047.7|2134
1596744000000|2020-08-06 20:00:00|6058.7|6054.7|6061.4|6057.4|6064.3|6060.3|6056.4|6052.4|0
1596747600000|2020-08-06 21:00:00|6061.3|6057.3|6054.4|6050.4|6061.6|6057.6|6054.4|6050.4|0
1596751200000|2020-08-06 22:00:00|6054.8|6050.8|6049.4|6045.4|6056|6052|6039.1|6035.1|0
1596754800000|2020-08-06 23:00:00|6049.8|6045.8|6049.6|6045.6|6050.8|6046.8|6044.4|6040.4|0
1596758400000|2020-08-07 00:00:00|6049.2|6045.2|6041.5|6038.5|6055|6052|6033.5|6030.5|324
1596762000000|2020-08-07 01:00:00|6041.2|6038.2|6039.7|6036.7|6044|6041|6031.2|6028.2|92
1596765600000|2020-08-07 02:00:00|6040|6037|6021|6018|6042|6039|6015.5|6012.5|92
1596769200000|2020-08-07 03:00:00|6020.7|6017.7|6010.5|6007.5|6022.5|6019.5|6004.2|6001.2|141
1596772800000|2020-08-07 04:00:00|6010.7|6007.7|6016.7|6013.7|6018.7|6015.7|6006.7|6003.7|120
1596776400000|2020-08-07 05:00:00|6017|6014|6024.7|6021.7|6028.2|6025.2|6011.2|6008.2|146
1596780000000|2020-08-07 06:00:00|6024.2|6021.2|6022|6020|6035.5|6033.5|6019.7|6017.7|1574
1596783600000|2020-08-07 07:00:00|6021.5|6020.5|6045.1|6044.1|6046.6|6045.6|6012|6011|7041
1596787200000|2020-08-07 08:00:00|6045.6|6044.6|6021.1|6020.1|6048.1|6047.1|6018.6|6017.6|3915
1596790800000|2020-08-07 09:00:00|6021.4|6020.4|6014.9|6013.9|6021.4|6020.4|5994.4|5993.4|4332
1596794400000|2020-08-07 10:00:00|6014.6|6013.6|6030.9|6029.9|6030.9|6029.9|6008.4|6007.4|6390
1596798000000|2020-08-07 11:00:00|6031.9|6030.9|6025|6024|6033.4|6032.4|6022.1|6021.1|4023
1596801600000|2020-08-07 12:00:00|6024.8|6023.8|6024.8|6023.8|6046.3|6045.3|6018|6017|5374
1596805200000|2020-08-07 13:00:00|6024.5|6023.5|6030.5|6029.5|6031.5|6030.5|6012.8|6011.8|7194
1596808800000|2020-08-07 14:00:00|6030|6029|6024.2|6023.2|6039.7|6038.7|6022.4|6021.4|7259
1596812400000|2020-08-07 15:00:00|6024.4|6023.4|6030.9|6028.9|6037.9|6035.9|6019.2|6017.2|10077
1596816000000|2020-08-07 16:00:00|6031.2|6029.2|6032.9|6030.9|6041.7|6039.7|6027.7|6025.7|1568
1596819600000|2020-08-07 17:00:00|6033.2|6031.2|6023.4|6021.4|6036.7|6034.7|6021.2|6019.2|1301
1596823200000|2020-08-07 18:00:00|6023.7|6021.7|6030.4|6028.4|6031.4|6029.4|6014.9|6012.9|1135
1596826800000|2020-08-07 19:00:00|6030.2|6028.2|6058.2|6054.2|6058.6|6056.2|6025.9|6023.9|2738
1596830400000|2020-08-07 20:00:00|6057.8|6053.8|6054.6|6050.6|6059.3|6055.3|6047.1|6043.1|0
1597010400000|2020-08-09 22:00:00|6046.8|6042.8|6044.7|6040.7|6054.9|6050.9|6040.7|6036.7|0
1597014000000|2020-08-09 23:00:00|6045.1|6041.1|6053.2|6049.2|6053.9|6049.9|6044.1|6040.1|0
1597017600000|2020-08-10 00:00:00|6053.3|6049.3|6052.7|6049.7|6060.2|6057.2|6048.7|6045.7|56
1597021200000|2020-08-10 01:00:00|6052.4|6049.4|6053.7|6050.7|6057.9|6054.9|6046.7|6043.7|39
1597024800000|2020-08-10 02:00:00|6053.4|6050.4|6057.9|6054.9|6063.4|6060.4|6051.7|6048.7|318
1597028400000|2020-08-10 03:00:00|6058.2|6055.2|6061.4|6058.4|6061.4|6058.4|6056.9|6053.9|2
1597032000000|2020-08-10 04:00:00|6061.9|6058.9|6066.2|6063.2|6067.4|6064.4|6061.4|6058.4|26
1597035600000|2020-08-10 05:00:00|6066.4|6063.4|6074.9|6071.9|6076.4|6073.4|6066.2|6063.2|260
1597039200000|2020-08-10 06:00:00|6075.2|6072.2|6069.9|6067.9|6080.2|6078.2|6067.2|6065.2|1890
1597042800000|2020-08-10 07:00:00|6069.4|6068.4|6071.5|6070.5|6102.9|6101.9|6050.7|6049.7|11903
1597046400000|2020-08-10 08:00:00|6071.3|6070.3|6043|6042|6073|6072|6025.5|6024.5|6154
1597050000000|2020-08-10 09:00:00|6043.3|6042.3|6046.8|6045.8|6053.5|6052.5|6036.3|6035.3|2987
1597053600000|2020-08-10 10:00:00|6047.3|6046.3|6067.8|6066.8|6069.3|6068.3|6044|6043|4654
1597057200000|2020-08-10 11:00:00|6067.3|6066.3|6052.9|6051.9|6068.8|6067.8|6045.7|6044.7|3627
1597060800000|2020-08-10 12:00:00|6053.2|6052.2|6052.7|6051.7|6057.2|6056.2|6042.9|6041.9|2211
1597064400000|2020-08-10 13:00:00|6053.2|6052.2|6064.2|6063.2|6073.4|6072.4|6050.4|6049.4|4264
1597068000000|2020-08-10 14:00:00|6063.9|6062.9|6046.5|6045.5|6072.3|6071.3|6046.3|6045.3|5559
1597071600000|2020-08-10 15:00:00|6046.3|6045.3|6060.3|6058.3|6062.3|6060.3|6043.5|6042.5|9720
1597075200000|2020-08-10 16:00:00|6060.5|6058.5|6061.8|6059.8|6062.8|6060.8|6048.8|6046.8|1833
1597078800000|2020-08-10 17:00:00|6062.3|6060.3|6069.3|6067.3|6069.3|6067.3|6058.3|6056.3|971
1597082400000|2020-08-10 18:00:00|6069.5|6067.5|6074.3|6072.3|6074.5|6072.5|6066.5|6064.5|642
1597086000000|2020-08-10 19:00:00|6074|6072|6083.3|6079.3|6083.3|6079.8|6068.5|6066.5|1631
1597089600000|2020-08-10 20:00:00|6082.9|6078.9|6077.9|6073.9|6083.3|6079.3|6074|6070|0
1597093200000|2020-08-10 21:00:00|6077.8|6073.8|6073.2|6069.2|6079.9|6075.9|6073.1|6069.1|0
1597096800000|2020-08-10 22:00:00|6071.8|6067.8|6071.2|6067.2|6075.8|6071.8|6070.1|6066.1|0
1597100400000|2020-08-10 23:00:00|6070.8|6066.8|6073.8|6069.8|6078.7|6074.7|6069.3|6065.3|0
1597104000000|2020-08-11 00:00:00|6073.5|6069.5|6085.5|6082.5|6089|6086|6073.3|6069.3|188
1597107600000|2020-08-11 01:00:00|6086|6083|6094.3|6091.3|6102.3|6099.3|6081.8|6078.8|477
1597111200000|2020-08-11 02:00:00|6094|6091|6095.8|6092.8|6106.8|6103.8|6093.3|6090.3|252
1597114800000|2020-08-11 03:00:00|6096|6093|6099.3|6096.3|6101.8|6098.8|6093.3|6090.3|46
1597118400000|2020-08-11 04:00:00|6099.5|6096.5|6095.3|6092.3|6100.8|6097.8|6092.8|6089.8|53
1597122000000|2020-08-11 05:00:00|6095|6092|6096.5|6093.5|6100.3|6097.3|6091|6088|411
1597125600000|2020-08-11 06:00:00|6097.5|6094.5|6093.8|6091.8|6117.3|6115.3|6087.8|6085.8|2106
1597129200000|2020-08-11 07:00:00|6093.3|6092.3|6159.2|6158.2|6160.5|6159.5|6091.5|6090.5|14362
1597132800000|2020-08-11 08:00:00|6159|6158|6187.2|6186.2|6188|6187|6144.7|6143.7|7399
1597136400000|2020-08-11 09:00:00|6187|6186|6190.2|6189.2|6200|6199|6175.2|6174.2|6463
1597140000000|2020-08-11 10:00:00|6190|6189|6204|6203|6204|6203|6186.7|6185.7|5353
1597143600000|2020-08-11 11:00:00|6203.5|6202.5|6174.4|6173.4|6206.7|6205.7|6173.9|6172.9|7339
1597147200000|2020-08-11 12:00:00|6174.2|6173.2|6177.2|6176.2|6181.7|6180.7|6168.7|6167.7|4665
1597150800000|2020-08-11 13:00:00|6176.9|6175.9|6142.9|6141.9|6181.7|6180.7|6141.4|6140.4|8191
1597154400000|2020-08-11 14:00:00|6143.2|6142.2|6135.5|6134.5|6144.2|6143.2|6123.5|6122.5|11113
1597158000000|2020-08-11 15:00:00|6135.7|6134.7|6159.2|6157.2|6159.2|6157.2|6133.5|6132.5|16711
1597161600000|2020-08-11 16:00:00|6159.5|6157.5|6167.5|6165.5|6175|6173|6156.5|6154.5|5992
1597165200000|2020-08-11 17:00:00|6167|6165|6184.5|6182.5|6184.5|6182.5|6164.7|6162.7|3941
1597168800000|2020-08-11 18:00:00|6184.2|6182.2|6177.2|6175.2|6184.7|6182.7|6170|6168|2327
1597172400000|2020-08-11 19:00:00|6177.7|6175.7|6132.1|6128.1|6177.7|6175.7|6124|6122|4718
1597176000000|2020-08-11 20:00:00|6131.8|6127.8|6145.6|6141.6|6147|6143|6124|6120|0
1597179600000|2020-08-11 21:00:00|6145.7|6141.7|6150|6146|6150.8|6146.8|6144.5|6140.5|0
1597183200000|2020-08-11 22:00:00|6150.1|6146.1|6144.3|6140.3|6151.8|6147.8|6140.4|6136.4|0
1597186800000|2020-08-11 23:00:00|6144.7|6140.7|6144.2|6140.2|6147.7|6143.7|6138.9|6134.9|0
1597190400000|2020-08-12 00:00:00|6144.6|6140.6|6137.5|6134.5|6170.7|6167.7|6132.5|6129.5|425
1597194000000|2020-08-12 01:00:00|6137.7|6134.7|6148.5|6145.5|6153.5|6150.5|6133.7|6130.7|76
1597197600000|2020-08-12 02:00:00|6148|6145|6144.7|6141.7|6152.2|6149.2|6133.5|6130.5|134
1597201200000|2020-08-12 03:00:00|6143.7|6140.7|6146.2|6143.2|6149|6146|6137.7|6134.7|92
1597204800000|2020-08-12 04:00:00|6145.5|6142.5|6134.2|6131.2|6151.5|6148.5|6133.2|6130.2|57
1597208400000|2020-08-12 05:00:00|6134|6131|6143.5|6140.5|6149.5|6146.5|6130|6127|335
1597212000000|2020-08-12 06:00:00|6144|6141|6158.5|6156.5|6165.5|6163.5|6143|6140.7|2093
1597215600000|2020-08-12 07:00:00|6158|6157|6197.7|6196.7|6202.7|6201.7|6152.5|6151.5|12901
1597219200000|2020-08-12 08:00:00|6197.4|6196.4|6199.7|6198.7|6204.7|6203.7|6176.7|6175.7|5486
1597222800000|2020-08-12 09:00:00|6199.9|6198.9|6203.2|6202.2|6210.7|6209.7|6196.7|6195.7|4637
1597226400000|2020-08-12 10:00:00|6203.4|6202.4|6228.4|6227.4|6228.4|6227.4|6199.2|6198.2|4544
1597230000000|2020-08-12 11:00:00|6228.2|6227.2|6229.2|6228.2|6237.7|6236.7|6219.4|6218.4|5958
1597233600000|2020-08-12 12:00:00|6229.4|6228.4|6250.7|6249.7|6254.7|6253.7|6229.4|6228.4|5264
1597237200000|2020-08-12 13:00:00|6250.4|6249.4|6252.7|6251.7|6254.9|6253.9|6241.2|6240.2|9071
1597240800000|2020-08-12 14:00:00|6252.4|6251.4|6285.9|6284.9|6297.7|6296.7|6249.2|6248.2|14041
1597244400000|2020-08-12 15:00:00|6286.2|6285.2|6249.6|6247.6|6296.2|6295.2|6246.9|6244.9|24307
1597248000000|2020-08-12 16:00:00|6249.9|6247.9|6253.9|6251.9|6267.4|6265.4|6249.4|6247.4|2398
1597251600000|2020-08-12 17:00:00|6253.6|6251.6|6255.4|6253.4|6256.9|6254.9|6243.1|6241.1|1845
1597255200000|2020-08-12 18:00:00|6255.1|6253.1|6253.4|6251.4|6256.6|6254.6|6249.9|6247.9|1160
1597258800000|2020-08-12 19:00:00|6253.9|6251.9|6249.6|6245.6|6257.9|6255.9|6237.1|6235.1|4913
1597262400000|2020-08-12 20:00:00|6248.8|6244.8|6247.8|6243.8|6251.2|6247.2|6241.8|6237.8|0
1597266000000|2020-08-12 21:00:00|6247.7|6243.7|6248.5|6244.5|6248.7|6244.7|6246.3|6242.3|0
1597269600000|2020-08-12 22:00:00|6248.2|6244.2|6244.9|6240.9|6251.7|6247.7|6243.3|6239.3|0
1597273200000|2020-08-12 23:00:00|6244.5|6240.5|6247.4|6243.4|6249.6|6245.6|6242.6|6238.6|0
1597276800000|2020-08-13 00:00:00|6247|6243|6230.1|6227.1|6249.1|6246.1|6228.4|6225.4|328
1597280400000|2020-08-13 01:00:00|6230.4|6227.4|6229.4|6226.4|6239.4|6236.4|6224.6|6221.6|196
1597284000000|2020-08-13 02:00:00|6229.6|6226.6|6230.6|6227.6|6235.1|6232.1|6220.9|6217.9|137
1597287600000|2020-08-13 03:00:00|6230.9|6227.9|6229.6|6226.6|6234.4|6231.4|6223.1|6220.1|195
1597291200000|2020-08-13 04:00:00|6229.4|6226.4|6234.6|6231.6|6237.9|6234.9|6229.4|6226.4|149
1597294800000|2020-08-13 05:00:00|6234.4|6231.4|6221.4|6218.4|6234.4|6231.4|6219.6|6216.6|361
1597298400000|2020-08-13 06:00:00|6220.9|6217.9|6208.4|6206.4|6224.4|6222.4|6202.9|6200.9|2874
1597302000000|2020-08-13 07:00:00|6207.9|6206.9|6214.3|6213.3|6232.3|6231.3|6206.1|6205.1|14206
1597305600000|2020-08-13 08:00:00|6214.8|6213.8|6215|6214|6218.5|6217.5|6199.3|6198.3|5418
1597309200000|2020-08-13 09:00:00|6214.8|6213.8|6220|6219|6226.8|6225.8|6213.5|6212.5|4175
1597312800000|2020-08-13 10:00:00|6219.8|6218.8|6208.3|6207.3|6228.3|6227.3|6206.3|6205.3|4299
1597316400000|2020-08-13 11:00:00|6208.5|6207.5|6215.5|6214.5|6218|6217|6207|6206|3665
1597320000000|2020-08-13 12:00:00|6215.2|6214.2|6217.5|6216.5|6220.5|6219.5|6204.5|6203.5|4357
1597323600000|2020-08-13 13:00:00|6217|6216|6198.7|6197.7|6218.7|6217.7|6189.5|6188.5|10353
1597327200000|2020-08-13 14:00:00|6198.5|6197.5|6192.6|6191.6|6201.8|6200.8|6188.6|6187.6|8984
1597330800000|2020-08-13 15:00:00|6192.8|6191.8|6187.3|6185.3|6199.6|6198.3|6182.6|6180.6|14237
1597334400000|2020-08-13 16:00:00|6187.6|6185.6|6193.1|6191.1|6195.3|6193.3|6187.1|6185.1|1751
1597338000000|2020-08-13 17:00:00|6193.3|6191.3|6188.6|6186.6|6195.3|6193.3|6179.8|6177.8|1138
1597341600000|2020-08-13 18:00:00|6188.8|6186.8|6169.3|6167.3|6189.8|6187.8|6162.3|6160.3|1811
1597345200000|2020-08-13 19:00:00|6169.6|6167.6|6182.7|6178.7|6186.6|6184.6|6165.3|6163.3|2562
1597348800000|2020-08-13 20:00:00|6182.3|6178.3|6187.3|6183.3|6189.7|6185.7|6176.1|6172.1|0
1597352400000|2020-08-13 21:00:00|6187.2|6183.2|6186|6182|6187.2|6183.2|6184.9|6180.9|0
1597356000000|2020-08-13 22:00:00|6186.8|6182.8|6193|6189|6193.5|6189.5|6186.1|6182.1|0
1597359600000|2020-08-13 23:00:00|6192.8|6188.8|6189.6|6185.6|6200.1|6196.1|6188.8|6184.8|0
1597363200000|2020-08-14 00:00:00|6191.6|6187.6|6184.3|6181.3|6197.8|6194.8|6182.6|6179.6|261
1597366800000|2020-08-14 01:00:00|6184.6|6181.6|6191.6|6188.6|6195.1|6192.1|6177.6|6174.6|91
1597370400000|2020-08-14 02:00:00|6191.3|6188.3|6198.6|6195.6|6198.6|6195.6|6183.6|6180.6|164
1597374000000|2020-08-14 03:00:00|6198.3|6195.3|6200.8|6197.8|6202.1|6199.1|6190.6|6187.6|73
1597377600000|2020-08-14 04:00:00|6200.6|6197.6|6193.8|6190.8|6200.6|6197.6|6193.8|6190.8|12
1597381200000|2020-08-14 05:00:00|6193.6|6190.6|6197.3|6194.3|6200.6|6197.6|6192.3|6189.3|143
1597384800000|2020-08-14 06:00:00|6197.1|6194.1|6170.3|6168.3|6203.8|6201.8|6170.3|6168.3|2007
1597388400000|2020-08-14 07:00:00|6169.8|6168.8|6095.2|6094.2|6173.3|6172.3|6082.2|6081.2|16267
1597392000000|2020-08-14 08:00:00|6095.4|6094.4|6040.9|6039.9|6095.7|6094.7|6036.7|6035.7|15391
1597395600000|2020-08-14 09:00:00|6041.2|6040.2|6058.2|6057.2|6059.9|6058.9|6034.2|6033.2|7061
1597399200000|2020-08-14 10:00:00|6057.9|6056.9|6075.7|6074.7|6076.7|6075.7|6042.4|6041.4|5836
1597402800000|2020-08-14 11:00:00|6075.4|6074.4|6090.8|6089.8|6094.3|6093.3|6071.9|6070.9|4353
1597406400000|2020-08-14 12:00:00|6090.5|6089.5|6077.8|6076.8|6105.3|6104.3|6076.5|6075.5|5735
1597410000000|2020-08-14 13:00:00|6077.3|6076.3|6087.5|6086.5|6089.5|6088.5|6066.3|6065.3|6530
1597413600000|2020-08-14 14:00:00|6087.3|6086.3|6085.9|6084.9|6097.6|6096.6|6077.4|6076.4|8737
1597417200000|2020-08-14 15:00:00|6086.1|6085.1|6086.1|6084.1|6099.9|6097.9|6080.6|6078.6|13362
1597420800000|2020-08-14 16:00:00|6086.4|6084.4|6081.9|6079.9|6091.4|6089.4|6080.1|6078.1|1885
1597424400000|2020-08-14 17:00:00|6081.6|6079.6|6084.6|6082.6|6086.4|6084.4|6080.4|6078.4|802
1597428000000|2020-08-14 18:00:00|6084.4|6082.4|6068.9|6066.9|6084.6|6082.6|6068.4|6066.4|758
1597431600000|2020-08-14 19:00:00|6069.4|6067.4|6089.3|6085.3|6089.3|6085.3|6062.4|6060.4|1578
1597435200000|2020-08-14 20:00:00|6089.7|6085.7|6080.5|6076.5|6089.7|6085.7|6076|6072|1
1597615200000|2020-08-16 22:00:00|6087|6083|6089.3|6085.3|6090.7|6086.7|6084.4|6080.4|0
1597618800000|2020-08-16 23:00:00|6089.5|6085.5|6088.9|6084.9|6093|6089|6088|6084|0
1597622400000|2020-08-17 00:00:00|6089.1|6085.1|6075.9|6072.9|6093.4|6090.4|6070.9|6067.9|214
1597626000000|2020-08-17 01:00:00|6076.1|6073.1|6077.1|6074.1|6079.4|6076.4|6071.1|6068.1|110
1597629600000|2020-08-17 02:00:00|6077.4|6074.4|6091.4|6088.4|6094.4|6091.4|6077.4|6074.4|62
1597633200000|2020-08-17 03:00:00|6091.6|6088.6|6088.6|6085.6|6093.4|6090.4|6084.9|6081.9|88
1597636800000|2020-08-17 04:00:00|6088.4|6085.4|6092.6|6089.6|6095.4|6092.4|6080.9|6077.9|54
1597640400000|2020-08-17 05:00:00|6092.9|6089.9|6093.1|6090.1|6097.9|6094.9|6091.4|6088.4|148
1597644000000|2020-08-17 06:00:00|6092.6|6089.6|6074.6|6072.6|6096.6|6094.6|6074.1|6072.1|3058
1597647600000|2020-08-17 07:00:00|6074.1|6073.1|6115.1|6114.1|6118.9|6117.9|6058.4|6057.4|13794
1597651200000|2020-08-17 08:00:00|6114.9|6113.9|6109.6|6108.6|6117.6|6116.6|6085.6|6084.6|3895
1597654800000|2020-08-17 09:00:00|6109.9|6108.9|6099.1|6098.1|6120.6|6119.6|6098.4|6097.4|3644
1597658400000|2020-08-17 10:00:00|6098.4|6097.4|6132.4|6131.4|6132.6|6131.6|6096.6|6095.6|4120
1597662000000|2020-08-17 11:00:00|6132.9|6131.9|6125.2|6124.2|6132.9|6131.9|6121.4|6120.4|3339
1597665600000|2020-08-17 12:00:00|6125.4|6124.4|6125.7|6124.7|6138.4|6137.4|6119.7|6118.7|3407
1597669200000|2020-08-17 13:00:00|6125.4|6124.4|6129.7|6128.7|6136.9|6135.9|6120.4|6119.4|4814
1597672800000|2020-08-17 14:00:00|6130.2|6129.2|6132.9|6131.9|6140.4|6139.4|6123.9|6122.9|7649
1597676400000|2020-08-17 15:00:00|6132.6|6131.6|6125.9|6123.9|6141.4|6140.4|6121.9|6119.9|9539
1597680000000|2020-08-17 16:00:00|6126.1|6124.1|6125.4|6123.4|6128.9|6126.9|6122.6|6120.6|1419
1597683600000|2020-08-17 17:00:00|6125.9|6123.9|6121.4|6119.4|6125.9|6123.9|6120.4|6118.4|596
1597687200000|2020-08-17 18:00:00|6121.9|6119.9|6118.9|6116.9|6123.9|6121.9|6117.4|6115.4|632
1597690800000|2020-08-17 19:00:00|6118.6|6116.6|6121.3|6117.3|6121.6|6118.6|6113.6|6111.6|1640
1597694400000|2020-08-17 20:00:00|6120.9|6116.9|6123.6|6119.6|6124.8|6120.8|6116.9|6112.9|1
1597698000000|2020-08-17 21:00:00|6123.7|6119.7|6124.2|6120.2|6124.4|6120.4|6123.6|6119.6|0
1597701600000|2020-08-17 22:00:00|6124.1|6120.1|6125.6|6121.6|6125.6|6121.6|6120.9|6116.9|0
1597705200000|2020-08-17 23:00:00|6124.9|6120.9|6128.1|6124.1|6142.2|6138.2|6123.7|6119.7|0
1597708800000|2020-08-18 00:00:00|6127.8|6123.8|6121.9|6118.9|6129.1|6126.1|6116.4|6113.4|271
1597712400000|2020-08-18 01:00:00|6121.6|6118.6|6116.6|6113.6|6121.9|6118.9|6109.4|6106.4|164
1597716000000|2020-08-18 02:00:00|6116.4|6113.4|6105.6|6102.6|6118.1|6115.1|6101.1|6098.1|148
1597719600000|2020-08-18 03:00:00|6105.4|6102.4|6115.9|6112.9|6121.6|6118.6|6102.1|6099.1|178
1597723200000|2020-08-18 04:00:00|6115.6|6112.6|6116.9|6113.9|6120.1|6117.1|6110.9|6107.9|100
1597726800000|2020-08-18 05:00:00|6117.1|6114.1|6117.9|6114.9|6120.1|6117.1|6111.1|6108.1|390
1597730400000|2020-08-18 06:00:00|6117.6|6114.6|6095.1|6093.1|6120.6|6118.6|6084.1|6082.1|1606
1597734000000|2020-08-18 07:00:00|6094.6|6093.6|6101.4|6100.4|6107.7|6106.7|6058.6|6057.6|11483
1597737600000|2020-08-18 08:00:00|6101.2|6100.2|6128.2|6127.2|6144.2|6143.2|6101.2|6100.2|6202
1597741200000|2020-08-18 09:00:00|6127.7|6126.7|6140.7|6139.7|6148.2|6147.2|6120.2|6119.2|3985
1597744800000|2020-08-18 10:00:00|6140.4|6139.4|6164.2|6163.2|6164.9|6163.9|6137.2|6136.2|4664
1597748400000|2020-08-18 11:00:00|6163.4|6162.4|6128.4|6127.4|6164.4|6163.4|6126.9|6125.9|4786
1597752000000|2020-08-18 12:00:00|6128.6|6127.6|6121.9|6120.9|6133.6|6132.6|6120.6|6119.6|3156
1597755600000|2020-08-18 13:00:00|6121.4|6120.4|6100.9|6099.9|6121.4|6120.4|6097.4|6096.4|7170
1597759200000|2020-08-18 14:00:00|6100.6|6099.6|6077.1|6076.1|6102.1|6101.1|6063.9|6062.9|12051
1597762800000|2020-08-18 15:00:00|6077.4|6076.4|6079.4|6077.4|6082.1|6080.6|6067.4|6066.4|11893
1597766400000|2020-08-18 16:00:00|6078.9|6076.9|6081.9|6079.9|6085.1|6083.1|6071.6|6069.6|2140
1597770000000|2020-08-18 17:00:00|6081.4|6079.4|6078.9|6076.9|6082.9|6080.9|6072.1|6070.1|685
1597773600000|2020-08-18 18:00:00|6078.6|6076.6|6077.1|6075.1|6082.9|6080.9|6076.1|6074.1|567
1597777200000|2020-08-18 19:00:00|6076.9|6074.9|6072.4|6068.4|6082.9|6080.9|6068.9|6066.9|1644
1597780800000|2020-08-18 20:00:00|6072|6068|6078.8|6074.8|6079.3|6075.3|6069.5|6065.5|0
1597784400000|2020-08-18 21:00:00|6078.6|6074.6|6080.3|6076.3|6081.2|6077.2|6078.3|6074.3|0
1597788000000|2020-08-18 22:00:00|6082.1|6078.1|6082.7|6078.7|6083.4|6079.4|6078.7|6074.7|0
1597791600000|2020-08-18 23:00:00|6083.1|6079.1|6074.8|6070.8|6084.1|6080.1|6074.6|6070.6|0
1597795200000|2020-08-19 00:00:00|6074.5|6070.5|6075.4|6072.4|6078.9|6075.9|6066.4|6063.4|243
1597798800000|2020-08-19 01:00:00|6076.6|6073.6|6079.6|6076.6|6094.6|6091.6|6073.4|6070.4|212
1597802400000|2020-08-19 02:00:00|6079.9|6076.9|6083.1|6080.1|6087.9|6084.9|6079.6|6076.6|101
1597806000000|2020-08-19 03:00:00|6083.4|6080.4|6092.6|6089.6|6093.6|6090.6|6082.6|6079.6|80
1597809600000|2020-08-19 04:00:00|6092.9|6089.9|6090.1|6087.1|6094.4|6091.4|6082.4|6079.4|84
1597813200000|2020-08-19 05:00:00|6089.9|6086.9|6092.9|6089.9|6096.9|6093.9|6080.1|6077.1|304
1597816800000|2020-08-19 06:00:00|6091.4|6088.4|6075.4|6073.4|6091.4|6088.4|6071.4|6069.4|1391
1597820400000|2020-08-19 07:00:00|6074.9|6073.9|6083.2|6082.2|6095.1|6094.1|6043.9|6042.9|11819
1597824000000|2020-08-19 08:00:00|6083.4|6082.4|6079.7|6078.7|6086.2|6085.2|6065.7|6064.7|4687
1597827600000|2020-08-19 09:00:00|6079.4|6078.4|6089.7|6088.7|6093.7|6092.7|6076.9|6075.9|4524
1597831200000|2020-08-19 10:00:00|6090.2|6089.2|6095.7|6094.7|6095.9|6094.9|6076.7|6075.7|3459
1597834800000|2020-08-19 11:00:00|6095.4|6094.4|6095.3|6094.3|6098.8|6097.8|6086.2|6085.2|5695
1597838400000|2020-08-19 12:00:00|6095|6094|6092|6091|6101.3|6100.3|6082.8|6081.8|2494
1597842000000|2020-08-19 13:00:00|6092.3|6091.3|6095.8|6094.8|6101|6100|6087.3|6086.3|4425
1597845600000|2020-08-19 14:00:00|6095.3|6094.3|6105.6|6104.6|6109.6|6108.6|6092.5|6091.5|5521
1597849200000|2020-08-19 15:00:00|6106.1|6105.1|6105.4|6103.4|6117.1|6115.1|6100.6|6099.6|12992
1597852800000|2020-08-19 16:00:00|6105.6|6103.6|6087.4|6085.4|6105.9|6103.9|6087.1|6085.1|2333
1597856400000|2020-08-19 17:00:00|6087.6|6085.6|6093.9|6091.9|6097.6|6095.6|6086.4|6084.4|1303
1597860000000|2020-08-19 18:00:00|6094.1|6092.1|6095.9|6093.9|6104.1|6102.1|6089.1|6087.1|2620
1597863600000|2020-08-19 19:00:00|6096.1|6094.1|6078|6074|6100.9|6098.9|6071.9|6069.9|2185
1597867200000|2020-08-19 20:00:00|6077.6|6073.6|6076.2|6072.2|6083.4|6079.4|6073.5|6069.5|10
1597870800000|2020-08-19 21:00:00|6076.1|6072.1|6087.9|6083.9|6089.1|6085.1|6074.8|6070.8|0
1597874400000|2020-08-19 22:00:00|6085.5|6081.5|6079.1|6075.1|6087|6083|6078.7|6074.7|0
1597878000000|2020-08-19 23:00:00|6078.9|6074.9|6059.2|6055.2|6080.2|6076.2|6058.4|6054.4|0
1597881600000|2020-08-20 00:00:00|6059.6|6055.6|6060.6|6057.6|6069.9|6066.9|6049.4|6046.4|541
1597885200000|2020-08-20 01:00:00|6061.4|6058.4|6041.6|6038.6|6063.4|6060.4|6039.4|6036.4|256
1597888800000|2020-08-20 02:00:00|6041.4|6038.4|6024.6|6021.6|6041.9|6038.9|6009.6|6006.6|617
1597892400000|2020-08-20 03:00:00|6024.4|6021.4|6032.9|6029.9|6033.4|6030.4|6020.9|6017.9|51
1597896000000|2020-08-20 04:00:00|6032.6|6029.6|6029.6|6026.6|6039.4|6036.4|6028.4|6025.4|75
1597899600000|2020-08-20 05:00:00|6029.9|6026.9|6028.6|6025.6|6039.6|6036.6|6022.9|6019.9|319
1597903200000|2020-08-20 06:00:00|6028.4|6025.4|6040.9|6038.9|6049.9|6047.9|6023.9|6021.9|2093
1597906800000|2020-08-20 07:00:00|6040.4|6039.4|6050|6049|6079|6078|6026.9|6025.9|11173
1597910400000|2020-08-20 08:00:00|6050.2|6049.2|6034.5|6033.5|6054|6053|6010.7|6009.7|7951
1597914000000|2020-08-20 09:00:00|6034|6033|6036.7|6035.7|6046.2|6045.2|6031|6030|4523
1597917600000|2020-08-20 10:00:00|6037.2|6036.2|6053.2|6052.2|6056.5|6055.5|6031.7|6030.7|3463
1597921200000|2020-08-20 11:00:00|6053.5|6052.5|6026.2|6025.2|6056|6055|6023.2|6022.2|3636
1597924800000|2020-08-20 12:00:00|6025.7|6024.7|6027.4|6026.4|6030.7|6029.7|6017.2|6016.2|3400
1597928400000|2020-08-20 13:00:00|6027.2|6026.2|6028.2|6027.2|6028.7|6027.7|6009.7|6008.7|5214
1597932000000|2020-08-20 14:00:00|6028.4|6027.4|6024.3|6023.3|6036.3|6035.3|6013.2|6012.2|7554
1597935600000|2020-08-20 15:00:00|6024|6023|6020.3|6018.3|6026.3|6024.3|6013.5|6011.5|11326
1597939200000|2020-08-20 16:00:00|6019.8|6017.8|6015.3|6013.3|6021.8|6019.8|6014.3|6012.3|2156
1597942800000|2020-08-20 17:00:00|6015.5|6013.5|6014|6012|6019.3|6017.3|6012|6010|773
1597946400000|2020-08-20 18:00:00|6014.3|6012.3|6015.8|6013.8|6018.3|6016.3|6012.8|6010.8|860
1597950000000|2020-08-20 19:00:00|6014.5|6012.5|6017.4|6013.4|6024.8|6022.8|6012.5|6010.5|2441
1597953600000|2020-08-20 20:00:00|6017|6013|6022.3|6018.3|6024.7|6020.7|6014.7|6010.7|0
1597957200000|2020-08-20 21:00:00|6022.1|6018.1|6021.7|6017.7|6022.5|6018.5|6020.4|6016.4|0
1597960800000|2020-08-20 22:00:00|6023.4|6019.4|6027.6|6023.6|6029.9|6025.9|6022.5|6018.5|0
1597964400000|2020-08-20 23:00:00|6027.8|6023.8|6028.5|6024.5|6030.9|6026.9|6025.4|6021.4|0
1597968000000|2020-08-21 00:00:00|6028.9|6024.9|6039|6036|6049.3|6046.3|6027.5|6024.5|376
1597971600000|2020-08-21 01:00:00|6039.3|6036.3|6019|6016|6042.3|6039.3|6010.8|6007.8|125
1597975200000|2020-08-21 02:00:00|6019.3|6016.3|6017.3|6014.3|6020.3|6017.3|6010.8|6007.8|71
1597978800000|2020-08-21 03:00:00|6017|6014|6023.5|6020.5|6029.8|6026.8|6017|6014|88
1597982400000|2020-08-21 04:00:00|6023.8|6020.8|6025.3|6022.3|6030|6027|6023.3|6020.3|130
1597986000000|2020-08-21 05:00:00|6026|6023|6023|6020|6029.8|6026.8|6017.3|6014.3|170
1597989600000|2020-08-21 06:00:00|6022.8|6019.8|6018.5|6016.5|6022.8|6020.3|6004.8|6002.8|2466
1597993200000|2020-08-21 07:00:00|6018|6017|6010.9|6009.9|6026.5|6025.5|5981.5|5980.5|13531
1597996800000|2020-08-21 08:00:00|6010.6|6009.6|5999.6|5998.6|6012.9|6011.9|5992.6|5991.6|4724
1598000400000|2020-08-21 09:00:00|5999.4|5998.4|6024.1|6023.1|6039.6|6038.6|5992.4|5991.4|8377
1598004000000|2020-08-21 10:00:00|6023.9|6022.9|6006.1|6005.1|6029.6|6028.6|6001.9|6000.9|4400
1598007600000|2020-08-21 11:00:00|6005.9|6004.9|5984.3|5983.3|6013.6|6012.6|5982.1|5981.1|3907
1598011200000|2020-08-21 12:00:00|5984.6|5983.6|5955.8|5954.8|5984.6|5983.6|5950.1|5949.1|8591
1598014800000|2020-08-21 13:00:00|5955.6|5954.6|5991.8|5990.8|5994.1|5993.1|5948.1|5947.1|8710
1598018400000|2020-08-21 14:00:00|5991.6|5990.6|6002.3|6001.3|6006.3|6005.3|5980.5|5979.5|6513
1598022000000|2020-08-21 15:00:00|6001.8|6000.8|5991.3|5989.3|6010.3|6008.3|5991|5989|11772
1598025600000|2020-08-21 16:00:00|5991.5|5989.5|5996.3|5994.3|6001.5|5999.5|5989.3|5987.3|1890
1598029200000|2020-08-21 17:00:00|5996.5|5994.5|6004|6002|6005.3|6003.3|5993.8|5991.8|938
1598032800000|2020-08-21 18:00:00|6004.3|6002.3|6013.3|6011.3|6016.5|6014.5|6003.5|6001.5|834
1598036400000|2020-08-21 19:00:00|6013|6011|6021|6017|6021.8|6019.8|6006.3|6004.3|2297
1598040000000|2020-08-21 20:00:00|6020.6|6016.6|6016.5|6012.5|6023.1|6019.1|6015.6|6011.6|0
1598220000000|2020-08-23 22:00:00|6027.2|6023.2|6024.1|6020.1|6029.2|6025.2|6020.1|6016.1|0
1598223600000|2020-08-23 23:00:00|6024.4|6020.4|6026|6022|6026.4|6022.4|6019.2|6015.2|0
1598227200000|2020-08-24 00:00:00|6025.6|6021.6|6019|6016|6025.6|6022.5|6007|6004|200
1598230800000|2020-08-24 01:00:00|6019.3|6016.3|6030.5|6027.5|6036.3|6033.3|6013.5|6010.5|155
1598234400000|2020-08-24 02:00:00|6032.3|6029.3|6026.3|6023.3|6034.8|6031.8|6023|6020|115
1598238000000|2020-08-24 03:00:00|6026.8|6023.8|6026.3|6023.3|6029.5|6026.5|6025.8|6022.8|35
1598241600000|2020-08-24 04:00:00|6026.5|6023.5|6025.8|6022.8|6026.8|6023.8|6017.8|6014.8|39
1598245200000|2020-08-24 05:00:00|6026|6023|6038|6035|6039.8|6036.8|6025.3|6022.3|105
1598248800000|2020-08-24 06:00:00|6038.3|6035.3|6050.8|6048.8|6054.5|6052.5|6033.8|6031.8|2153
1598252400000|2020-08-24 07:00:00|6050.3|6049.3|6094.5|6093.5|6106.5|6105.5|6049.8|6048.8|15516
1598256000000|2020-08-24 08:00:00|6095|6094|6114.3|6113.3|6114.8|6113.8|6084.3|6083.3|7027
1598259600000|2020-08-24 09:00:00|6113.8|6112.8|6108.5|6107.5|6117.3|6116.3|6106.3|6105.3|4581
1598263200000|2020-08-24 10:00:00|6108.3|6107.3|6113.8|6112.8|6119.8|6118.8|6101.3|6100.3|4051
1598266800000|2020-08-24 11:00:00|6114|6113|6118.3|6117.3|6121.5|6120.5|6110.3|6109.3|2717
1598270400000|2020-08-24 12:00:00|6118.5|6117.5|6109.8|6108.8|6119.8|6118.8|6103.8|6102.8|5109
1598274000000|2020-08-24 13:00:00|6109.5|6108.5|6087|6086|6115.3|6114.3|6080|6079|7056
1598277600000|2020-08-24 14:00:00|6087.3|6086.3|6097.9|6096.9|6104.2|6103.2|6085.3|6084.3|7409
1598281200000|2020-08-24 15:00:00|6098.2|6097.2|6100.2|6098.2|6108.7|6107.7|6097.4|6096.4|10209
1598284800000|2020-08-24 16:00:00|6099.9|6097.9|6104.2|6102.2|6107.9|6105.9|6098.2|6096.2|1730
1598288400000|2020-08-24 17:00:00|6104.4|6102.4|6101.9|6099.9|6108.2|6106.2|6099.7|6097.7|659
1598292000000|2020-08-24 18:00:00|6101.7|6099.7|6098.4|6096.4|6103.2|6101.2|6095.4|6093.4|778
1598295600000|2020-08-24 19:00:00|6098.2|6096.2|6116.7|6112.7|6117.8|6113.8|6093.7|6091.7|1936
1598299200000|2020-08-24 20:00:00|6116.3|6112.3|6107.3|6103.3|6117|6113|6106.9|6102.9|0
1598302800000|2020-08-24 21:00:00|6107.4|6103.4|6114.6|6110.6|6116.7|6112.7|6107.4|6103.4|0
1598306400000|2020-08-24 22:00:00|6115.2|6111.2|6117.8|6113.8|6118.6|6114.6|6114.1|6110.1|0
1598310000000|2020-08-24 23:00:00|6118.1|6114.1|6128|6124|6130|6126|6115.8|6111.8|0
1598313600000|2020-08-25 00:00:00|6127.6|6123.6|6135.4|6132.4|6138.2|6135.2|6124.7|6121.7|628
1598317200000|2020-08-25 01:00:00|6135.2|6132.2|6139.2|6136.2|6143.2|6140.2|6131.4|6128.4|173
1598320800000|2020-08-25 02:00:00|6138.9|6135.9|6133.9|6130.9|6141.9|6138.9|6132.2|6129.2|61
1598324400000|2020-08-25 03:00:00|6134.2|6131.2|6128.9|6125.9|6137.7|6134.7|6127.9|6124.9|67
1598328000000|2020-08-25 04:00:00|6128.7|6125.7|6126.9|6123.9|6130.4|6127.4|6120.9|6117.9|99
1598331600000|2020-08-25 05:00:00|6127.2|6124.2|6121.2|6118.2|6127.9|6124.9|6119.9|6116.9|267
1598335200000|2020-08-25 06:00:00|6122.2|6119.2|6125.4|6123.4|6138.9|6136.9|6120.2|6118.2|1444
1598338800000|2020-08-25 07:00:00|6124.9|6123.9|6126.7|6125.7|6176.7|6175.7|6122.4|6121.4|12051
1598342400000|2020-08-25 08:00:00|6126.5|6125.5|6113.5|6112.5|6130.5|6129.5|6109.7|6108.7|5091
1598346000000|2020-08-25 09:00:00|6113.2|6112.2|6114|6113|6116.5|6115.5|6102.5|6101.5|3244
1598349600000|2020-08-25 10:00:00|6114.2|6113.2|6115|6114|6123.5|6122.5|6108|6107|5612
1598353200000|2020-08-25 11:00:00|6115.7|6114.7|6105|6104|6122|6121|6104.7|6103.7|2544
1598356800000|2020-08-25 12:00:00|6105.2|6104.2|6109.7|6108.7|6117.5|6116.5|6104.2|6103.2|3518
1598360400000|2020-08-25 13:00:00|6110|6109|6084.2|6083.2|6111|6110|6082.7|6081.7|5642
1598364000000|2020-08-25 14:00:00|6084|6083|6045.3|6044.3|6085.5|6084.5|6030.8|6029.8|11235
1598367600000|2020-08-25 15:00:00|6045|6044|6024.3|6022.3|6052.5|6051.5|6023.8|6021.8|11739
1598371200000|2020-08-25 16:00:00|6024|6022|6025.3|6023.3|6027|6025|6015.3|6013.3|2673
1598374800000|2020-08-25 17:00:00|6025|6023|6032.8|6030.8|6035.5|6033.5|6023|6021|1238
1598378400000|2020-08-25 18:00:00|6033|6031|6040.3|6038.3|6041.3|6039.3|6026.3|6024.3|1364
1598382000000|2020-08-25 19:00:00|6040|6038|6050.8|6046.8|6054.8|6052.8|6036.8|6034.8|2013
1598385600000|2020-08-25 20:00:00|6051.1|6047.1|6054.7|6050.7|6057.2|6053.2|6050.8|6046.8|0
1598389200000|2020-08-25 21:00:00|6054.5|6050.5|6055.5|6051.5|6056.2|6052.2|6051.8|6047.8|0
1598392800000|2020-08-25 22:00:00|6057.2|6053.2|6056|6052|6058.1|6054.1|6054.8|6050.8|0
1598396400000|2020-08-25 23:00:00|6055.6|6051.6|6056.5|6052.5|6061.1|6057.1|6055.1|6051.1|0
1598400000000|2020-08-26 00:00:00|6056.2|6052.2|6048.8|6045.8|6061.8|6058.8|6044.8|6041.8|220
1598403600000|2020-08-26 01:00:00|6048.5|6045.5|6042.5|6039.5|6050.8|6047.8|6038|6035|107
1598407200000|2020-08-26 02:00:00|6042.8|6039.8|6047.3|6044.3|6050.5|6047.5|6037.8|6034.8|43
1598410800000|2020-08-26 03:00:00|6047.5|6044.5|6051.8|6048.8|6052.3|6049.3|6041.8|6038.8|41
1598414400000|2020-08-26 04:00:00|6052|6049|6051.3|6048.3|6053|6050|6048.8|6045.8|15
1598418000000|2020-08-26 05:00:00|6051.5|6048.5|6047|6044|6056.8|6053.8|6045|6042|181
1598421600000|2020-08-26 06:00:00|6046.5|6043.5|6035.5|6033.5|6052.3|6050.3|6035|6033|1722
1598425200000|2020-08-26 07:00:00|6035|6033|6018.2|6017.2|6035.3|6034.3|5990.5|5989.5|9188
1598428800000|2020-08-26 08:00:00|6018.7|6017.7|6029.7|6028.7|6041|6040|6006|6005|4425
1598432400000|2020-08-26 09:00:00|6030|6029|6027.5|6026.5|6043|6042|6022.5|6021.5|2573
1598436000000|2020-08-26 10:00:00|6027.2|6026.2|6021.2|6020.2|6029.7|6028.7|6013.2|6012.2|2878
1598439600000|2020-08-26 11:00:00|6021.5|6020.5|6022.1|6021.1|6031.5|6030.5|6016.5|6015.5|3090
1598443200000|2020-08-26 12:00:00|6021.8|6020.8|6042.6|6041.6|6044.3|6043.3|6019.8|6018.8|4116
1598446800000|2020-08-26 13:00:00|6042.3|6041.3|6035.6|6034.6|6052.6|6051.6|6023.1|6022.1|5814
1598450400000|2020-08-26 14:00:00|6035.8|6034.8|6024.5|6023.5|6038.1|6037.1|6023|6022|4951
1598454000000|2020-08-26 15:00:00|6024|6023|6049.9|6047.9|6052.6|6050.6|6023|6022|10336
1598457600000|2020-08-26 16:00:00|6050.1|6048.1|6049.6|6047.6|6056.4|6054.4|6045.6|6043.6|2249
1598461200000|2020-08-26 17:00:00|6049.9|6047.9|6050.9|6048.9|6051.9|6049.9|6046.1|6044.1|861
1598464800000|2020-08-26 18:00:00|6051.1|6049.1|6049.4|6047.4|6060.9|6058.9|6047.1|6045.1|1129
1598468400000|2020-08-26 19:00:00|6049.6|6047.6|6054.6|6050.6|6057.4|6055.4|6045.4|6043.4|1844
1598472000000|2020-08-26 20:00:00|6055.4|6051.4|6058.4|6054.4|6063.3|6059.3|6049.9|6045.9|0
1598475600000|2020-08-26 21:00:00|6058.3|6054.3|6057.3|6053.3|6058.3|6054.3|6056.7|6052.7|0
1598479200000|2020-08-26 22:00:00|6058.1|6054.1|6055.9|6051.9|6058.9|6054.9|6050.4|6046.4|0
1598482800000|2020-08-26 23:00:00|6056.3|6052.3|6057.7|6053.7|6060.2|6056.2|6055.1|6051.1|0
1598486400000|2020-08-27 00:00:00|6057.3|6053.3|6055.1|6052.1|6060.6|6056.6|6046.1|6043.1|219
1598490000000|2020-08-27 01:00:00|6055.4|6052.4|6048.1|6045.1|6063.1|6060.1|6043.6|6040.6|184
1598493600000|2020-08-27 02:00:00|6047.9|6044.9|6045.1|6042.1|6052.4|6049.4|6042.1|6039.1|44
1598497200000|2020-08-27 03:00:00|6045.4|6042.4|6051.4|6048.4|6056.6|6053.6|6040.9|6037.9|142
1598500800000|2020-08-27 04:00:00|6050.1|6047.1|6047.4|6044.4|6053.4|6050.4|6047.4|6044.4|19
1598504400000|2020-08-27 05:00:00|6047.6|6044.6|6045.4|6042.4|6053.4|6050.4|6043.9|6040.9|123
1598508000000|2020-08-27 06:00:00|6044.9|6041.9|6049.4|6047.4|6050.6|6048.6|6030.1|6028.1|1610
1598511600000|2020-08-27 07:00:00|6048.9|6047.9|6031.9|6030.9|6056.4|6055.4|6020.1|6019.1|7433
1598515200000|2020-08-27 08:00:00|6031.7|6030.7|6026.9|6025.9|6032.2|6031.2|6013.4|6012.4|4017
1598518800000|2020-08-27 09:00:00|6027.2|6026.2|6026.7|6025.7|6027.7|6026.7|6010.2|6009.2|4147
1598522400000|2020-08-27 10:00:00|6026.4|6025.4|6036.7|6035.7|6037.4|6036.4|6025.4|6024.4|2442
1598526000000|2020-08-27 11:00:00|6037.7|6036.7|6037.3|6036.3|6041.2|6040.2|6024.4|6023.4|3200
1598529600000|2020-08-27 12:00:00|6037|6036|6045.3|6044.3|6053.8|6052.8|6036.8|6035.8|4525
1598533200000|2020-08-27 13:00:00|6045.5|6044.5|6056.3|6055.3|6064|6063|6035.5|6034.5|9394
1598536800000|2020-08-27 14:00:00|6057|6056|6031.3|6030.3|6060|6059|6028|6027|8658
1598540400000|2020-08-27 15:00:00|6030.8|6029.8|6011.8|6009.8|6035.3|6034.3|6004.3|6002.3|14849
1598544000000|2020-08-27 16:00:00|6011|6009|5992.5|5990.5|6011.8|6009.8|5989.3|5987.3|3588
1598547600000|2020-08-27 17:00:00|5992.3|5990.3|6005.8|6003.8|6011.8|6009.8|5988.5|5986.5|1634
1598551200000|2020-08-27 18:00:00|6005.5|6003.5|6015.5|6013.5|6017.3|6015.3|6004.3|6002.3|628
1598554800000|2020-08-27 19:00:00|6015|6013|6006.6|6002.6|6021|6019|6004.8|6001.5|1561
1598558400000|2020-08-27 20:00:00|6007.3|6003.3|6016|6012|6017.2|6013.2|6002.7|5998.7|0
1598562000000|2020-08-27 21:00:00|6015.8|6011.8|6019.5|6015.5|6019.7|6015.7|6014.9|6010.9|0
1598565600000|2020-08-27 22:00:00|6021.5|6017.5|6017.5|6013.5|6021.5|6017.5|6015.2|6011.2|0
1598569200000|2020-08-27 23:00:00|6017.9|6013.9|6018.7|6014.7|6022.4|6018.4|6016.4|6012.4|0
1598572800000|2020-08-28 00:00:00|6018.3|6014.3|6019|6016|6033.3|6030.3|6010.5|6007.5|193
1598576400000|2020-08-28 01:00:00|6018.8|6015.8|6025|6022|6025.3|6022.3|6010.3|6007.3|95
1598580000000|2020-08-28 02:00:00|6025.3|6022.3|6040.5|6037.5|6042.3|6039.3|6022.8|6019.8|365
1598583600000|2020-08-28 03:00:00|6040.8|6037.8|6039.3|6036.3|6044.3|6041.3|6036.3|6033.3|173
1598587200000|2020-08-28 04:00:00|6039.5|6036.5|6040.5|6037.5|6040.5|6037.5|6034.8|6031.8|243
1598590800000|2020-08-28 05:00:00|6040|6037|6041|6038|6046.5|6043.5|6012.5|6009.5|769
1598594400000|2020-08-28 06:00:00|6040.8|6037.8|6027.8|6025.8|6044.8|6042.8|6027.3|6025.3|2328
1598598000000|2020-08-28 07:00:00|6027.3|6026.3|5987|5986|6035|6034|5963.2|5962.2|13522
1598601600000|2020-08-28 08:00:00|5987.2|5986.2|6009.5|6008.5|6030|6029|5981.5|5980.5|7271
1598605200000|2020-08-28 09:00:00|6009.7|6008.7|6023|6022|6025.5|6024.5|6002.5|6001.5|3446
1598608800000|2020-08-28 10:00:00|6022.7|6021.7|6000.2|5999.2|6025|6024|5987.5|5986.5|3510
1598612400000|2020-08-28 11:00:00|6000.7|5999.7|6004.2|6003.2|6010.7|6009.7|5997.2|5996.2|3300
1598616000000|2020-08-28 12:00:00|6004.7|6003.7|6002.4|6001.4|6006.2|6005.2|5991.2|5990.2|3504
1598619600000|2020-08-28 13:00:00|6002.2|6001.2|5994.7|5993.7|6008.4|6007.4|5992.2|5991.2|6307
1598623200000|2020-08-28 14:00:00|5994.4|5993.4|5977.2|5976.2|5995.9|5994.9|5967|5966|8840
1598626800000|2020-08-28 15:00:00|5977.5|5976.5|5968|5966|5984.2|5983.2|5955|5953|22598
1598630400000|2020-08-28 16:00:00|5967.7|5965.7|5972.7|5970.7|5974|5972|5965.5|5963.5|2357
1598634000000|2020-08-28 17:00:00|5972.5|5970.5|5966.5|5964.5|5972.7|5970.7|5963.7|5961.7|1172
1598637600000|2020-08-28 18:00:00|5966|5964|5974.7|5972.7|5978|5976|5965.2|5963.2|663
1598641200000|2020-08-28 19:00:00|5974.5|5972.5|5988.8|5984.8|5988.8|5986.7|5973.2|5971.2|1762
1598644800000|2020-08-28 20:00:00|5989.2|5985.2|5988.9|5984.9|5991|5987|5985.3|5981.3|0
1598824800000|2020-08-30 22:00:00|5994.5|5990.5|5980.6|5976.6|5997|5993|5977.5|5973.5|0
1598828400000|2020-08-30 23:00:00|5980.7|5976.7|5992.4|5988.4|5992.4|5988.4|5980.7|5976.7|0
1598832000000|2020-08-31 00:00:00|5992.8|5988.8|5992.6|5988.6|5997.5|5993.5|5984.6|5980.6|0
1598835600000|2020-08-31 01:00:00|5992.5|5988.5|5988.8|5984.8|5994.5|5990.5|5985.8|5981.8|0
1598839200000|2020-08-31 02:00:00|5989.4|5985.4|5993.5|5989.5|5994.8|5990.8|5988.1|5984.1|0
1598842800000|2020-08-31 03:00:00|5994.2|5990.2|5990.5|5986.5|5994.9|5990.9|5986.3|5982.3|0
1598846400000|2020-08-31 04:00:00|5991.1|5987.1|5984.8|5980.8|5991.2|5987.2|5984|5980|0
1598850000000|2020-08-31 05:00:00|5984.9|5980.9|5979.6|5975.6|5987|5983|5974|5970|0
1598853600000|2020-08-31 06:00:00|5979.7|5975.7|5975.7|5971.7|5981.3|5977.3|5965|5961|0
1598857200000|2020-08-31 07:00:00|5975.8|5971.8|5986.4|5982.4|5994.1|5990.1|5971|5967|0
1598860800000|2020-08-31 08:00:00|5986.3|5982.3|5988.8|5984.8|5994.3|5990.3|5975.3|5971.3|0
1598864400000|2020-08-31 09:00:00|5988.7|5984.7|5981.7|5977.7|5991|5987|5978.8|5974.8|0
1598868000000|2020-08-31 10:00:00|5983|5979|5970.2|5966.2|5983.1|5979.1|5962.1|5958.1|0
1598871600000|2020-08-31 11:00:00|5970.1|5966.1|5968.6|5964.6|5981.7|5977.7|5965.2|5961.2|0
1598875200000|2020-08-31 12:00:00|5968.5|5964.5|5958.2|5954.2|5973.7|5969.7|5955.4|5951.4|0
1598878800000|2020-08-31 13:00:00|5958.1|5954.1|5946.9|5942.9|5959.9|5955.9|5936.2|5932.2|0
1598882400000|2020-08-31 14:00:00|5946.8|5942.8|5964.2|5960.2|5965.7|5961.7|5939|5935|0
1598886000000|2020-08-31 15:00:00|5964.3|5960.3|5936.5|5932.5|5964.3|5960.3|5917.7|5913.7|0
1598889600000|2020-08-31 16:00:00|5936.6|5932.6|5949.9|5945.9|5951.3|5947.3|5933.5|5929.5|0
1598893200000|2020-08-31 17:00:00|5949.8|5945.8|5947.3|5943.3|5953.7|5949.7|5944.5|5940.5|0
1598896800000|2020-08-31 18:00:00|5947.2|5943.2|5951.3|5947.3|5955.6|5951.6|5944.4|5940.4|0
1598900400000|2020-08-31 19:00:00|5952|5948|5944.2|5940.2|5968.5|5964.5|5943.3|5939.3|0
1598904000000|2020-08-31 20:00:00|5941|5937|5952.6|5948.6|5956|5952|5937.7|5933.7|0
1598907600000|2020-08-31 21:00:00|5952.7|5948.7|5950.4|5946.4|5953|5949|5945.9|5941.9|0
1598911200000|2020-08-31 22:00:00|5949.5|5945.5|5943.7|5939.7|5953.7|5949.7|5937.8|5933.8|0
1598914800000|2020-08-31 23:00:00|5944.7|5940.7|5947.9|5943.9|5953.4|5949.4|5942.8|5938.8|0
1598918400000|2020-09-01 00:00:00|5948.3|5944.3|5933|5930|5952.5|5949.5|5906.7|5903.7|1705
1598922000000|2020-09-01 01:00:00|5933.7|5930.7|5952.7|5949.7|5953.2|5950.2|5929.5|5926.5|191
1598925600000|2020-09-01 02:00:00|5952.5|5949.5|5951.7|5948.7|5952.7|5949.7|5942.5|5939.5|83
1598929200000|2020-09-01 03:00:00|5952.7|5949.7|5943.5|5940.5|5952.7|5949.7|5943|5940|206
1598932800000|2020-09-01 04:00:00|5943.2|5940.2|5949|5946|5952.7|5949.7|5941|5938|148
1598936400000|2020-09-01 05:00:00|5948.7|5945.7|5952.2|5949.2|5954|5951|5945.5|5942.5|338
1598940000000|2020-09-01 06:00:00|5952.7|5949.7|5970|5968|5970.2|5968.2|5936.5|5934.5|3903
1598943600000|2020-09-01 07:00:00|5969.5|5968.5|5922.6|5921.6|5972.5|5971.5|5916|5915|24281
1598947200000|2020-09-01 08:00:00|5922.8|5921.8|5892.1|5891.1|5929.6|5928.6|5889.8|5888.8|12838
1598950800000|2020-09-01 09:00:00|5891.8|5890.8|5880.6|5879.6|5906.6|5905.6|5878.3|5877.3|11283
1598954400000|2020-09-01 10:00:00|5880.3|5879.3|5896.8|5895.8|5899.3|5898.3|5877.1|5876.1|6502
1598958000000|2020-09-01 11:00:00|5896.6|5895.6|5886.3|5885.3|5898.1|5897.1|5882.3|5881.3|4641
1598961600000|2020-09-01 12:00:00|5886|5885|5865|5864|5892.3|5891.3|5864|5863|6902
1598965200000|2020-09-01 13:00:00|5865.3|5864.3|5830.8|5829.8|5865.3|5864.3|5823.5|5822.5|20954
1598968800000|2020-09-01 14:00:00|5831.3|5830.3|5852.4|5851.4|5875.7|5874.7|5831.3|5830.3|16399
1598972400000|2020-09-01 15:00:00|5852.7|5851.7|5854.2|5852.2|5869.2|5867.2|5848.9|5847.9|21984
1598976000000|2020-09-01 16:00:00|5854.4|5852.4|5863.7|5861.7|5863.7|5861.7|5854.4|5852.4|2266
1598979600000|2020-09-01 17:00:00|5864.2|5862.2|5850.2|5848.2|5864.2|5862.2|5847.9|5845.9|2708
1598983200000|2020-09-01 18:00:00|5850.7|5848.7|5849.7|5847.7|5855.2|5853.2|5847.2|5845.2|1615
1598986800000|2020-09-01 19:00:00|5850.2|5848.2|5874.8|5870.8|5875.2|5872.4|5847.9|5845.9|3154
1598990400000|2020-09-01 20:00:00|5875.2|5871.2|5878.2|5874.2|5879.2|5875.2|5868.8|5864.8|0
1598994000000|2020-09-01 21:00:00|5878|5874|5877.1|5873.1|5878.1|5874.1|5876.7|5872.7|0
1598997600000|2020-09-01 22:00:00|5877.6|5873.6|5876.4|5872.4|5877.6|5873.6|5873.8|5869.8|0
1599001200000|2020-09-01 23:00:00|5876.5|5872.5|5885.5|5881.5|5887.1|5883.1|5874.4|5870.4|0
1599004800000|2020-09-02 00:00:00|5885.1|5881.1|5898.4|5895.4|5899.9|5896.9|5885.1|5881.1|580
1599008400000|2020-09-02 01:00:00|5897.9|5894.9|5887.2|5884.2|5899.2|5896.2|5885.4|5882.4|242
1599012000000|2020-09-02 02:00:00|5887.4|5884.4|5887.2|5884.2|5897.4|5894.4|5883.7|5880.7|162
1599015600000|2020-09-02 03:00:00|5887.4|5884.4|5903.2|5900.2|5903.2|5900.2|5887.2|5884.2|102
1599019200000|2020-09-02 04:00:00|5902.7|5899.7|5895.7|5892.7|5908.9|5905.9|5894.2|5891.2|124
1599022800000|2020-09-02 05:00:00|5895.4|5892.4|5899.9|5896.9|5910.4|5907.4|5891.9|5888.9|710
1599026400000|2020-09-02 06:00:00|5900.2|5897.2|5903.9|5901.9|5914.7|5912.7|5900.2|5897.2|2473
1599030000000|2020-09-02 07:00:00|5903.4|5902.4|5937.2|5936.2|5965.7|5964.7|5894.7|5893.7|29329
1599033600000|2020-09-02 08:00:00|5937|5936|5970|5969|5977.5|5976.5|5931|5930|9709
1599037200000|2020-09-02 09:00:00|5970.2|5969.2|5962.5|5961.5|5976|5975|5951.7|5950.7|6530
1599040800000|2020-09-02 10:00:00|5963|5962|5953.5|5952.5|5970.5|5969.5|5951|5950|5217
1599044400000|2020-09-02 11:00:00|5953.7|5952.7|5959.2|5958.2|5969.9|5968.9|5946.5|5945.5|4244
1599048000000|2020-09-02 12:00:00|5959.7|5958.7|5937.7|5936.7|5962.9|5961.9|5932.7|5931.7|5212
1599051600000|2020-09-02 13:00:00|5937.4|5936.4|5937.7|5936.7|5942.7|5941.7|5926.7|5925.7|8712
1599055200000|2020-09-02 14:00:00|5938.2|5937.2|5941.9|5940.9|5952.4|5951.4|5925.2|5924.2|9394
1599058800000|2020-09-02 15:00:00|5941.7|5940.7|5947.9|5945.9|5949.7|5948.7|5932.1|5930.1|18488
1599062400000|2020-09-02 16:00:00|5947.6|5945.6|5948.6|5946.6|5952.9|5950.9|5945.6|5943.6|2267
1599066000000|2020-09-02 17:00:00|5948.4|5946.4|5951.1|5949.1|5954.4|5952.4|5946.4|5944.4|1678
1599069600000|2020-09-02 18:00:00|5950.9|5948.9|5946.6|5944.6|5951.9|5949.9|5944.6|5942.6|1813
1599073200000|2020-09-02 19:00:00|5947.1|5945.1|5961.6|5957.6|5966.9|5964.9|5944.9|5942.9|4396
1599076800000|2020-09-02 20:00:00|5962.6|5958.6|5960.4|5956.4|5967.5|5963.5|5959.2|5955.2|0
1599080400000|2020-09-02 21:00:00|5961|5957|5961.3|5957.3|5961.9|5957.9|5960.3|5956.3|0
1599084000000|2020-09-02 22:00:00|5961.1|5957.1|5966.5|5962.5|5966.9|5962.9|5956.9|5952.9|0
1599087600000|2020-09-02 23:00:00|5966.9|5962.9|5972.4|5968.4|5974.3|5970.3|5965.8|5961.8|0
1599091200000|2020-09-03 00:00:00|5972.1|5968.1|5949.9|5946.9|5973.1|5970.1|5949.6|5946.6|172
1599094800000|2020-09-03 01:00:00|5950.4|5947.4|5971.1|5968.1|5972.9|5969.9|5947.1|5944.1|124
1599098400000|2020-09-03 02:00:00|5970.9|5967.9|5967.1|5964.1|5973.1|5970.1|5963.4|5960.4|70
1599102000000|2020-09-03 03:00:00|5967.9|5964.9|5958.9|5955.9|5967.9|5964.9|5952.9|5949.9|118
1599105600000|2020-09-03 04:00:00|5959.1|5956.1|5955.9|5952.9|5959.6|5956.6|5953.4|5950.4|9
1599109200000|2020-09-03 05:00:00|5955.6|5952.6|5954.4|5951.4|5964.4|5961.4|5950.9|5947.9|898
1599112800000|2020-09-03 06:00:00|5952.9|5949.9|5963.6|5961.6|5965.6|5963.6|5944.4|5942.4|2499
1599116400000|2020-09-03 07:00:00|5963.1|5962.1|5980.2|5979.2|5998.9|5997.9|5961.6|5960.6|18107
1599120000000|2020-09-03 08:00:00|5979.9|5978.9|5981.2|5980.2|5997.2|5996.2|5976.7|5975.7|7550
1599123600000|2020-09-03 09:00:00|5980.7|5979.7|5976.2|5975.2|5984.2|5983.2|5967.7|5966.7|4485
1599127200000|2020-09-03 10:00:00|5975.9|5974.9|5977.7|5976.7|5996.2|5995.2|5975.9|5974.9|5763
1599130800000|2020-09-03 11:00:00|5977.9|5976.9|5967.6|5966.6|5996.4|5995.4|5963.2|5962.2|4162
1599134400000|2020-09-03 12:00:00|5967.8|5966.8|5968.6|5967.6|5976.1|5975.1|5955.6|5954.6|3801
1599138000000|2020-09-03 13:00:00|5968.8|5967.8|5962.3|5961.3|5969.6|5968.6|5953.3|5952.3|9755
1599141600000|2020-09-03 14:00:00|5962.1|5961.1|5908.1|5907.1|5970.6|5969.6|5901.9|5900.9|14548
1599145200000|2020-09-03 15:00:00|5909.1|5908.1|5866.6|5864.6|5910.9|5909.9|5838.1|5837.1|33790
1599148800000|2020-09-03 16:00:00|5865.9|5863.9|5833.9|5831.9|5871.6|5869.6|5833.4|5831.4|4622
1599152400000|2020-09-03 17:00:00|5834.1|5832.1|5821.1|5819.1|5845.1|5843.1|5816.1|5814.1|5494
1599156000000|2020-09-03 18:00:00|5820.6|5818.6|5809.4|5807.4|5834.9|5832.9|5809.1|5807.1|2767
1599159600000|2020-09-03 19:00:00|5809.6|5807.6|5816.9|5812.9|5823.6|5821.6|5795.9|5793.9|4767
1599163200000|2020-09-03 20:00:00|5817.2|5813.2|5824.6|5820.6|5832.9|5828.9|5814.6|5810.6|0
1599166800000|2020-09-03 21:00:00|5824.1|5820.1|5815.9|5811.9|5825.5|5821.5|5814.4|5810.4|0
1599170400000|2020-09-03 22:00:00|5815.1|5811.1|5794.6|5790.6|5818.7|5814.7|5793.2|5789.2|0
1599174000000|2020-09-03 23:00:00|5794.2|5790.2|5790.7|5786.7|5798.6|5794.6|5765.9|5761.9|0
1599177600000|2020-09-04 00:00:00|5791.1|5787.1|5819.1|5816.1|5823.9|5820.9|5791.1|5787.1|712
1599181200000|2020-09-04 01:00:00|5818.9|5815.9|5829.9|5826.9|5837.1|5834.1|5817.9|5814.9|343
1599184800000|2020-09-04 02:00:00|5829.6|5826.6|5819.6|5816.6|5833.6|5830.6|5816.9|5813.9|149
1599188400000|2020-09-04 03:00:00|5819.9|5816.9|5812.6|5809.6|5821.6|5818.6|5808.4|5805.4|116
1599192000000|2020-09-04 04:00:00|5812.9|5809.9|5825.1|5822.1|5826.4|5823.4|5810.9|5807.9|57
1599195600000|2020-09-04 05:00:00|5825.4|5822.4|5827.9|5824.9|5833.4|5830.4|5814.9|5811.9|683
1599199200000|2020-09-04 06:00:00|5828.9|5825.9|5807.4|5805.4|5832.1|5830.1|5801.1|5799.1|2263
1599202800000|2020-09-04 07:00:00|5806.9|5805.9|5888.1|5887.1|5893.1|5892.1|5792.6|5791.6|24505
1599206400000|2020-09-04 08:00:00|5887.6|5886.6|5877.8|5876.8|5896.6|5895.6|5876.8|5875.8|9746
1599210000000|2020-09-04 09:00:00|5877.6|5876.6|5897.6|5896.6|5900.1|5899.1|5868.8|5867.8|4839
1599213600000|2020-09-04 10:00:00|5897.8|5896.8|5886.8|5885.8|5905.6|5904.6|5884.1|5883.1|5661
1599217200000|2020-09-04 11:00:00|5887.1|5886.1|5846.3|5845.3|5890.6|5889.6|5842.3|5841.3|5634
1599220800000|2020-09-04 12:00:00|5846.8|5845.8|5883|5882|5889.3|5888.3|5846.8|5845.8|7434
1599224400000|2020-09-04 13:00:00|5883.3|5882.3|5871|5870|5905.5|5904.5|5861.8|5860.8|11717
1599228000000|2020-09-04 14:00:00|5870.8|5869.8|5810.3|5809.3|5882.8|5881.8|5777.3|5776.3|25404
1599231600000|2020-09-04 15:00:00|5810|5809|5810.5|5808.5|5814.8|5813.3|5777.8|5776.8|28340
1599235200000|2020-09-04 16:00:00|5810.3|5808.3|5825.5|5823.5|5835.5|5833.5|5797.8|5795.8|5558
1599238800000|2020-09-04 17:00:00|5825.8|5823.8|5818.3|5816.3|5825.8|5823.8|5800|5798|2680
1599242400000|2020-09-04 18:00:00|5818|5816|5850.5|5848.5|5851.8|5849.8|5809|5807|2194
1599246000000|2020-09-04 19:00:00|5851|5849|5836.8|5832.8|5860.3|5858.3|5830.5|5828.5|2725
1599249600000|2020-09-04 20:00:00|5837.2|5833.2|5833.9|5829.9|5843|5839|5832.6|5828.6|0
1599429600000|2020-09-06 22:00:00|5818.6|5814.6|5821.6|5817.6|5832.2|5828.2|5789.8|5785.8|0
1599433200000|2020-09-06 23:00:00|5822.8|5818.8|5821.1|5817.1|5839.3|5835.3|5817|5813|0
1599436800000|2020-09-07 00:00:00|5821.3|5817.3|5847.3|5844.3|5855.3|5852.3|5810.8|5807.8|974
1599440400000|2020-09-07 01:00:00|5848.3|5845.3|5861|5858|5866.8|5863.8|5841.5|5838.5|311
1599444000000|2020-09-07 02:00:00|5860.8|5857.8|5854.8|5851.8|5862|5859|5841.8|5838.8|149
1599447600000|2020-09-07 03:00:00|5854.5|5851.5|5860.5|5857.5|5862.3|5859.3|5851.5|5848.5|158
1599451200000|2020-09-07 04:00:00|5860.8|5857.8|5848.3|5845.3|5860.8|5857.8|5845|5842|99
1599454800000|2020-09-07 05:00:00|5848|5845|5844.8|5841.8|5860|5857|5841.8|5838.8|559
1599458400000|2020-09-07 06:00:00|5844.5|5841.5|5834.8|5832.8|5857.8|5855.8|5822|5820|3787
1599462000000|2020-09-07 07:00:00|5835|5833|5869.6|5868.6|5873.8|5872.8|5816.5|5815.5|15237
1599465600000|2020-09-07 08:00:00|5870.8|5869.8|5867.8|5866.8|5887.1|5886.1|5858.3|5857.3|6821
1599469200000|2020-09-07 09:00:00|5868.1|5867.1|5875.8|5874.8|5891.3|5890.3|5865.6|5864.6|4270
1599472800000|2020-09-07 10:00:00|5876.1|5875.1|5885.8|5884.8|5901.6|5900.6|5870.3|5869.3|4704
1599476400000|2020-09-07 11:00:00|5886.6|5885.6|5914.1|5913.1|5915.4|5914.4|5885.6|5884.6|3888
1599480000000|2020-09-07 12:00:00|5914.4|5913.4|5918.9|5917.9|5922.4|5921.4|5912.4|5911.4|3418
1599483600000|2020-09-07 13:00:00|5918.4|5917.4|5926.6|5925.6|5941.9|5940.9|5915.4|5914.4|5106
1599487200000|2020-09-07 14:00:00|5926.4|5925.4|5932.1|5931.1|5948.1|5947.1|5926.1|5925.1|5538
1599490800000|2020-09-07 15:00:00|5932.8|5931.8|5946.6|5944.6|5947.1|5945.1|5928.1|5927.1|13717
1599494400000|2020-09-07 16:00:00|5946.8|5944.8|5938.8|5936.8|5949.6|5947.6|5936.8|5934.8|1270
1599498000000|2020-09-07 17:00:00|5938.6|5936.6|5945.8|5943.8|5946.1|5944.1|5936.6|5934.6|564
1599501600000|2020-09-07 18:00:00|5946.1|5944.1|5943.6|5941.6|5946.3|5944.3|5940.1|5938.1|185
1599505200000|2020-09-07 19:00:00|5943.3|5941.3|5939.8|5935.8|5947.8|5945.8|5938.3|5935.8|434
1599508800000|2020-09-07 20:00:00|5939.7|5935.7|5942.6|5938.6|5942.6|5938.6|5939.3|5935.3|0
1599512400000|2020-09-07 21:00:00|5942.7|5938.7|5939.6|5935.6|5942.7|5938.7|5939.6|5935.6|0
1599516000000|2020-09-07 22:00:00|5940.6|5936.6|5952.9|5948.9|5954.8|5950.8|5939.9|5935.9|0
1599519600000|2020-09-07 23:00:00|5953|5949|5947.8|5943.8|5955.1|5951.1|5946.9|5942.9|0
1599523200000|2020-09-08 00:00:00|5948.2|5944.2|5950.1|5947.1|5957.8|5954.8|5941.3|5938.3|294
1599526800000|2020-09-08 01:00:00|5949.3|5946.3|5952.3|5949.3|5955.3|5952.3|5941.8|5938.8|103
1599530400000|2020-09-08 02:00:00|5951.1|5948.1|5939.8|5936.8|5958.1|5955.1|5939.6|5936.6|83
1599534000000|2020-09-08 03:00:00|5940.1|5937.1|5944.1|5941.1|5944.8|5941.8|5931.3|5928.3|84
1599537600000|2020-09-08 04:00:00|5943.8|5940.8|5944.8|5941.8|5947.8|5944.8|5942.6|5939.6|24
1599541200000|2020-09-08 05:00:00|5944.6|5941.6|5957.6|5954.6|5958.1|5955.1|5938.3|5935.3|503
1599544800000|2020-09-08 06:00:00|5958.1|5955.1|5957.6|5955.6|5968.3|5966.3|5950.8|5948.8|1749
1599548400000|2020-09-08 07:00:00|5957.1|5956.1|5955.4|5954.4|5987.6|5986.6|5944.6|5943.6|19522
1599552000000|2020-09-08 08:00:00|5954.6|5953.6|5905.9|5904.9|5957.9|5956.9|5899.6|5898.6|9200
1599555600000|2020-09-08 09:00:00|5905.6|5904.6|5916.9|5915.9|5922.4|5921.4|5899.4|5898.4|6515
1599559200000|2020-09-08 10:00:00|5916.6|5915.6|5909.1|5908.1|5933.9|5932.9|5904.4|5903.4|5629
1599562800000|2020-09-08 11:00:00|5909.4|5908.4|5916.7|5915.7|5924.9|5923.9|5897.9|5896.9|5278
1599566400000|2020-09-08 12:00:00|5916.9|5915.9|5890.4|5889.4|5917.9|5916.9|5877.7|5876.7|7659
1599570000000|2020-09-08 13:00:00|5889.7|5888.7|5901.4|5900.4|5901.7|5900.7|5868.7|5867.7|13490
1599573600000|2020-09-08 14:00:00|5901.7|5900.7|5897|5896|5923.5|5922.5|5871.9|5870.9|13320
1599577200000|2020-09-08 15:00:00|5897.3|5896.3|5920.5|5918.5|5935.5|5934.5|5891.3|5890.3|22526
1599580800000|2020-09-08 16:00:00|5920.8|5918.8|5936.3|5934.3|5937.5|5935.5|5920|5918|4006
1599584400000|2020-09-08 17:00:00|5936.5|5934.5|5950.5|5948.5|5953|5951|5931.8|5929.8|2196
1599588000000|2020-09-08 18:00:00|5950.3|5948.3|5914.3|5912.3|5952|5950|5901.8|5899.8|3501
1599591600000|2020-09-08 19:00:00|5913.8|5911.8|5908.5|5904.5|5925.3|5923.3|5896.8|5894.8|5220
1599595200000|2020-09-08 20:00:00|5907.8|5903.8|5912.3|5908.3|5920.9|5916.9|5905.3|5901.3|0
1599598800000|2020-09-08 21:00:00|5912.6|5908.6|5884.6|5880.6|5913.2|5909.2|5858.3|5854.3|0
1599602400000|2020-09-08 22:00:00|5884|5880|5877.3|5873.3|5889.8|5885.8|5852.8|5848.8|0
1599606000000|2020-09-08 23:00:00|5877.7|5873.7|5881.2|5877.2|5893.3|5889.3|5868.4|5864.4|0
1599609600000|2020-09-09 00:00:00|5881|5877|5902.5|5899.5|5907|5904|5869.3|5865.3|551
1599613200000|2020-09-09 01:00:00|5901.5|5898.5|5907.5|5904.5|5915.5|5912.5|5885.5|5882.5|272
1599616800000|2020-09-09 02:00:00|5907.8|5904.8|5903|5900|5913|5910|5893|5890|109
1599620400000|2020-09-09 03:00:00|5903.3|5900.3|5907.5|5904.5|5910.3|5907.3|5900|5897|79
1599624000000|2020-09-09 04:00:00|5907.3|5904.3|5909|5906|5915|5912|5902.3|5899.3|300
1599627600000|2020-09-09 05:00:00|5909.3|5906.3|5898.5|5895.5|5927.3|5924.3|5897.3|5894.3|893
1599631200000|2020-09-09 06:00:00|5898.8|5895.8|5918|5916|5918|5916|5885.3|5883.3|3341
1599634800000|2020-09-09 07:00:00|5917.5|5916.5|5974.2|5973.2|6003|6002|5917.5|5916.5|27356
1599638400000|2020-09-09 08:00:00|5975.2|5974.2|5971.5|5970.5|6005|6004|5966|5965|9372
1599642000000|2020-09-09 09:00:00|5971.2|5970.2|5988|5987|5989.7|5988.7|5962.2|5961.2|4746
1599645600000|2020-09-09 10:00:00|5987.7|5986.7|5976|5975|5993|5992|5970|5969|6162
1599649200000|2020-09-09 11:00:00|5975.5|5974.5|5987.3|5986.3|5991.3|5990.3|5959.2|5958.2|7061
1599652800000|2020-09-09 12:00:00|5987.5|5986.5|6000.3|5999.3|6002.3|6001.3|5982.8|5981.8|7126
1599656400000|2020-09-09 13:00:00|5999.8|5998.8|6022|6021|6022|6021|5998.3|5997.3|12765
1599660000000|2020-09-09 14:00:00|6022.3|6021.3|6017.7|6016.7|6032.4|6031.4|6007.9|6006.9|14184
1599663600000|2020-09-09 15:00:00|6018.7|6017.7|6008.1|6006.1|6030.7|6029.7|6007.3|6005.3|17189
1599667200000|2020-09-09 16:00:00|6008.3|6006.3|6017.1|6015.1|6019.3|6017.3|6005.1|6003.1|3576
1599670800000|2020-09-09 17:00:00|6017.6|6015.6|6022.3|6020.3|6030.1|6028.1|6017.1|6015.1|1770
1599674400000|2020-09-09 18:00:00|6022.6|6020.6|6023.3|6021.3|6030.3|6028.3|6019.3|6017.3|1204
1599678000000|2020-09-09 19:00:00|6023.8|6021.8|6005.5|6001.5|6037.8|6035.8|6004.6|6001.2|3010
1599681600000|2020-09-09 20:00:00|6005.2|6001.2|6008.4|6004.4|6017.2|6013.2|5996.1|5992.1|0
1599685200000|2020-09-09 21:00:00|6008.2|6004.2|6008.9|6004.9|6009.4|6005.4|6005.6|6001.6|0
1599688800000|2020-09-09 22:00:00|6012|6008|6029.2|6025.2|6031.9|6027.9|6011.6|6007.6|0
1599692400000|2020-09-09 23:00:00|6028.8|6024.8|6026.5|6022.5|6033.3|6029.3|6024.3|6020.3|0
1599696000000|2020-09-10 00:00:00|6026.1|6022.1|6004.6|6001.6|6026.1|6022.1|6001.1|5998.1|265
1599699600000|2020-09-10 01:00:00|6004.1|6001.1|6001.8|5998.8|6014.3|6011.3|5996.1|5993.1|155
1599703200000|2020-09-10 02:00:00|6001.6|5998.6|6001.3|5998.3|6004.3|6001.3|5988.8|5985.8|103
1599706800000|2020-09-10 03:00:00|6000.8|5997.8|5992.8|5989.8|6003.1|6000.1|5992.8|5989.8|100
1599710400000|2020-09-10 04:00:00|5993.1|5990.1|6000.8|5997.8|6001.1|5998.1|5991.8|5988.8|279
1599714000000|2020-09-10 05:00:00|6000.6|5997.6|6015.8|6012.8|6016.8|6013.8|5999.6|5996.6|329
1599717600000|2020-09-10 06:00:00|6016.6|6013.6|6006.6|6004.6|6018.1|6016.1|5996.6|5994.6|2163
1599721200000|2020-09-10 07:00:00|6006.1|6005.1|5986|5985|6024.1|6023.1|5973.3|5972.3|17490
1599724800000|2020-09-10 08:00:00|5986.3|5985.3|5965.5|5964.5|5986.3|5985.3|5960.3|5959.3|6257
1599728400000|2020-09-10 09:00:00|5965.8|5964.8|5986.8|5985.8|5988.8|5987.8|5962|5961|4626
1599732000000|2020-09-10 10:00:00|5986.5|5985.5|5962|5961|5991.3|5990.3|5949.8|5948.8|7859
1599735600000|2020-09-10 11:00:00|5962.3|5961.3|5989.2|5988.2|5990.4|5989.4|5958.8|5957.8|6123
1599739200000|2020-09-10 12:00:00|5988.9|5987.9|5997.7|5996.7|6003.7|6002.7|5983.9|5982.9|9183
1599742800000|2020-09-10 13:00:00|5997.4|5996.4|6013.2|6012.2|6030.9|6029.9|5995.2|5994.2|10026
1599746400000|2020-09-10 14:00:00|6013.4|6012.4|5989.7|5988.7|6022.7|6021.7|5987.7|5986.7|13251
1599750000000|2020-09-10 15:00:00|5989.9|5988.9|6001.4|5999.4|6019.7|6017.7|5986.7|5985.7|20066
1599753600000|2020-09-10 16:00:00|6001.7|5999.7|5990.2|5988.2|6010.7|6008.7|5985.7|5983.7|5783
1599757200000|2020-09-10 17:00:00|5989.9|5987.9|5986.4|5984.4|6003.2|6001.2|5984.9|5982.9|2663
1599760800000|2020-09-10 18:00:00|5986.2|5984.2|5981.9|5979.9|5992.2|5990.2|5963.4|5961.4|3289
1599764400000|2020-09-10 19:00:00|5982.2|5980.2|5960.4|5956.4|5983.7|5981.7|5955.2|5953.2|3667
1599768000000|2020-09-10 20:00:00|5962.3|5958.3|5969.6|5965.6|5977.7|5973.7|5954.9|5950.9|0
1599771600000|2020-09-10 21:00:00|5969.8|5965.8|5970|5966|5972|5968|5965.9|5961.9|0
1599775200000|2020-09-10 22:00:00|5973.1|5969.1|5985.3|5981.3|5991.1|5987.1|5972.6|5968.6|0
1599778800000|2020-09-10 23:00:00|5985.6|5981.6|5974.7|5970.7|5992.2|5988.2|5974.7|5970.7|0
1599782400000|2020-09-11 00:00:00|5974.5|5970.5|5983.4|5980.4|5992.2|5989.2|5968.4|5964.6|524
1599786000000|2020-09-11 01:00:00|5983.2|5980.2|5990.7|5987.7|5997.2|5994.2|5979.4|5976.4|314
1599789600000|2020-09-11 02:00:00|5991.2|5988.2|5983.9|5980.9|5995.7|5992.7|5980.7|5977.7|260
1599793200000|2020-09-11 03:00:00|5983.7|5980.7|5986.4|5983.4|5989.4|5986.4|5980.4|5977.4|39
1599796800000|2020-09-11 04:00:00|5986.2|5983.2|5995.9|5992.9|5997.2|5994.2|5985.4|5982.4|86
1599800400000|2020-09-11 05:00:00|5996.2|5993.2|6001.4|5998.4|6006.2|6003.2|5995.2|5992.2|312
1599804000000|2020-09-11 06:00:00|6002.2|5999.2|5999.4|5997.4|6002.9|6000.7|5988.9|5986.9|2593
1599807600000|2020-09-11 07:00:00|5998.9|5997.9|6005.8|6004.8|6029.4|6028.4|5990.9|5989.9|19622
1599811200000|2020-09-11 08:00:00|6005.5|6004.5|6015.5|6014.5|6026.3|6025.3|6005.5|6004.5|8644
1599814800000|2020-09-11 09:00:00|6015.8|6014.8|6024.8|6023.8|6027.3|6026.3|6012.8|6011.8|7545
1599818400000|2020-09-11 10:00:00|6024.5|6023.5|6022.8|6021.8|6036|6035|6012.3|6011.3|6617
1599822000000|2020-09-11 11:00:00|6022.3|6021.3|6021.9|6020.9|6033.9|6032.9|6011.3|6010.3|6808
1599825600000|2020-09-11 12:00:00|6021.4|6020.4|6021.4|6020.4|6035.1|6034.1|6015.4|6014.4|5851
1599829200000|2020-09-11 13:00:00|6020.9|6019.9|6011.6|6010.6|6039.1|6038.1|6007.9|6006.9|11075
1599832800000|2020-09-11 14:00:00|6010.9|6009.9|6029|6028|6039.5|6038.5|6002.7|6001.7|12177
1599836400000|2020-09-11 15:00:00|6029.2|6028.2|6027.7|6025.7|6059.2|6058.2|6026.5|6024.5|20739
1599840000000|2020-09-11 16:00:00|6028|6026|6014|6012|6039.5|6037.5|6011.7|6009.7|5554
1599843600000|2020-09-11 17:00:00|6014.2|6012.2|6000.7|5998.7|6017.5|6015.5|5995|5993|3910
1599847200000|2020-09-11 18:00:00|6001|5999|6024.2|6022.2|6029|6027|5997.2|5995.2|8251
1599850800000|2020-09-11 19:00:00|6023.7|6021.7|6025.7|6021.7|6041|6039|6011.7|6009.7|5811
1599854400000|2020-09-11 20:00:00|6025.3|6021.3|6029|6025|6030.8|6026.8|6017.3|6013.3|1
1600034400000|2020-09-13 22:00:00|6051.2|6047.2|6051.1|6047.1|6055.1|6051.1|6041.8|6037.8|0
1600038000000|2020-09-13 23:00:00|6051|6047|6069|6065|6069.6|6065.6|6043|6039|0
1600041600000|2020-09-14 00:00:00|6068.7|6064.7|6046|6043|6069|6065|6042.5|6039.5|785
1600045200000|2020-09-14 01:00:00|6045.5|6042.5|6051.5|6048.5|6054.5|6051.5|6042|6039|340
1600048800000|2020-09-14 02:00:00|6051.2|6048.2|6052|6049|6061.2|6058.2|6049.2|6046.2|403
1600052400000|2020-09-14 03:00:00|6052.2|6049.2|6054.5|6051.5|6066|6063|6052|6049|409
1600056000000|2020-09-14 04:00:00|6054.2|6051.2|6053.5|6050.5|6059.5|6056.5|6050|6047|309
1600059600000|2020-09-14 05:00:00|6053.7|6050.7|6060.5|6057.5|6069.5|6066.5|6051.7|6048.7|490
1600063200000|2020-09-14 06:00:00|6060.2|6057.2|6064.2|6062.2|6069.2|6067.2|6057.2|6055.2|2046
1600066800000|2020-09-14 07:00:00|6063.7|6062.7|6043.5|6042.5|6081.5|6080.5|6042.2|6041.2|22384
1600070400000|2020-09-14 08:00:00|6043.7|6042.7|6032.2|6031.2|6058.5|6057.5|6030.5|6029.5|13090
1600074000000|2020-09-14 09:00:00|6032.5|6031.5|6016.7|6015.7|6036.7|6035.7|6013|6012|35499
1600077600000|2020-09-14 10:00:00|6016.5|6015.5|6027.2|6026.2|6027.5|6026.5|6010.5|6009.5|26819
1600081200000|2020-09-14 11:00:00|6027.5|6026.5|6029.7|6028.7|6034.2|6033.2|6015|6014|18773
1600084800000|2020-09-14 12:00:00|6030.7|6029.7|6047.4|6046.4|6051.2|6050.2|6028.7|6027.7|29961
1600088400000|2020-09-14 13:00:00|6047.2|6046.2|6027.2|6026.2|6048.9|6047.9|6015.9|6014.9|31150
1600092000000|2020-09-14 14:00:00|6027.7|6026.7|6020|6019|6033|6032|6018.5|6017.5|27534
1600095600000|2020-09-14 15:00:00|6019.7|6018.7|6028.7|6026.7|6037.7|6035.7|6017.5|6016.5|34968
1600099200000|2020-09-14 16:00:00|6028.5|6026.5|6029.2|6027.2|6031|6029|6023.2|6021.2|2087
1600102800000|2020-09-14 17:00:00|6029|6027|6025.5|6023.5|6031|6029|6016|6014|1536
1600106400000|2020-09-14 18:00:00|6025.2|6023.2|6026.2|6024.2|6032|6030|6017.2|6015.2|2422
1600110000000|2020-09-14 19:00:00|6026.5|6024.5|6022.1|6018.1|6035|6033|6017.7|6015.7|4456
1600113600000|2020-09-14 20:00:00|6022.5|6018.5|6017.8|6013.8|6031.6|6027.6|6015|6011|0
1600117200000|2020-09-14 21:00:00|6018|6014|6021.8|6017.8|6022.9|6018.9|6017.8|6013.8|0
1600120800000|2020-09-14 22:00:00|6020.4|6016.4|6032.2|6028.2|6032.6|6028.6|6020.4|6016.4|0
1600124400000|2020-09-14 23:00:00|6032.4|6028.4|6031.5|6027.5|6032.6|6028.6|6023|6019|0
1600128000000|2020-09-15 00:00:00|6031.9|6027.9|6018.7|6015.7|6031.9|6028.7|6014.2|6011.2|722
1600131600000|2020-09-15 01:00:00|6019.2|6016.2|6030|6027|6030.7|6027.7|6016.5|6013.5|2572
1600135200000|2020-09-15 02:00:00|6030.2|6027.2|6031.2|6028.2|6035.7|6032.7|6026.7|6023.7|133
1600138800000|2020-09-15 03:00:00|6031.5|6028.5|6030.7|6027.7|6035.2|6032.2|6030.7|6027.7|26
1600142400000|2020-09-15 04:00:00|6030.5|6027.5|6036.5|6033.5|6036.5|6033.5|6029.2|6026.2|1205
1600146000000|2020-09-15 05:00:00|6037|6034|6036.7|6033.7|6038.5|6035.5|6032.7|6029.7|232
1600149600000|2020-09-15 06:00:00|6036.2|6034.2|6039.2|6037.2|6045.7|6043.7|6031.2|6029.2|3497
1600153200000|2020-09-15 07:00:00|6038.7|6037.7|6042.3|6041.3|6059.2|6058.2|6031|6030|42098
1600156800000|2020-09-15 08:00:00|6042|6041|6064|6063|6071.8|6070.8|6028.8|6027.8|31866
1600160400000|2020-09-15 09:00:00|6064.5|6063.5|6080.3|6079.3|6088.3|6087.3|6064|6063|35618
1600164000000|2020-09-15 10:00:00|6080|6079|6094.3|6093.3|6095.3|6094.3|6072.8|6071.8|18930
1600167600000|2020-09-15 11:00:00|6093.8|6092.8|6092.5|6091.5|6097.8|6096.8|6084.5|6083.5|27369
1600171200000|2020-09-15 12:00:00|6092.7|6091.7|6108.2|6107.2|6108.5|6107.5|6088|6087|35982
1600174800000|2020-09-15 13:00:00|6107.7|6106.7|6090.5|6089.5|6109|6108|6087.5|6086.5|27851
1600178400000|2020-09-15 14:00:00|6090.7|6089.7|6114.2|6113.2|6114.5|6113.5|6084.5|6083.5|21548
1600182000000|2020-09-15 15:00:00|6114.5|6113.5|6108|6106|6128|6126|6105.5|6103.5|33535
1600185600000|2020-09-15 16:00:00|6107.5|6105.5|6101|6099|6111.7|6109.7|6099|6097|4807
1600189200000|2020-09-15 17:00:00|6100.7|6098.7|6097.2|6095.2|6103|6101|6094.5|6092.5|2902
1600192800000|2020-09-15 18:00:00|6097|6095|6091.2|6089.2|6097.5|6095.5|6088.7|6086.7|2251
1600196400000|2020-09-15 19:00:00|6092|6090|6084.8|6080.8|6092|6090|6071.5|6069.5|4910
1600200000000|2020-09-15 20:00:00|6084.1|6080.1|6091.7|6087.7|6094.6|6090.6|6084.1|6080.1|0
1600203600000|2020-09-15 21:00:00|6091.5|6087.5|6093.6|6089.6|6094|6090|6090.9|6086.9|0
1600207200000|2020-09-15 22:00:00|6093.3|6089.3|6092.9|6088.9|6097.4|6093.4|6089.4|6085.4|0
1600210800000|2020-09-15 23:00:00|6093.3|6089.3|6084.5|6080.5|6093.3|6089.3|6079.6|6075.6|0
1600214400000|2020-09-16 00:00:00|6084.9|6080.9|6080.2|6077.2|6084.9|6080.9|6066.2|6063.2|693
1600218000000|2020-09-16 01:00:00|6080|6077|6083.7|6080.7|6083.7|6080.7|6075.2|6072.2|70
1600221600000|2020-09-16 02:00:00|6083.2|6080.2|6085.7|6082.7|6089.5|6086.5|6082.2|6079.2|32
1600225200000|2020-09-16 03:00:00|6086|6083|6084.7|6081.7|6093.2|6090.2|6082.7|6079.7|140
1600228800000|2020-09-16 04:00:00|6085|6082|6079.5|6076.5|6085.7|6082.7|6079|6076|132
1600232400000|2020-09-16 05:00:00|6079|6076|6074.2|6071.2|6085.2|6082.2|6074.2|6071.2|1001
1600236000000|2020-09-16 06:00:00|6074.5|6071.5|6092.7|6090.7|6095.7|6093.7|6074|6071.5|5882
1600239600000|2020-09-16 07:00:00|6092.2|6091.2|6086.4|6085.4|6107.5|6106.5|6077.5|6076.5|14193
1600243200000|2020-09-16 08:00:00|6085.9|6084.9|6097.9|6096.9|6109.9|6108.9|6084.9|6083.9|10229
1600246800000|2020-09-16 09:00:00|6098.1|6097.1|6111.4|6110.4|6119.9|6118.9|6098.1|6097.1|6021
1600250400000|2020-09-16 10:00:00|6111.1|6110.1|6097.4|6096.4|6112.4|6111.4|6095.4|6094.4|13940
1600254000000|2020-09-16 11:00:00|6097.1|6096.1|6094.1|6093.1|6100.9|6099.9|6086.6|6085.6|19465
1600257600000|2020-09-16 12:00:00|6093.9|6092.9|6083.6|6082.6|6095.4|6094.4|6075.1|6074.1|11152
1600261200000|2020-09-16 13:00:00|6083.4|6082.4|6069.6|6068.6|6085.1|6084.1|6056.9|6055.9|18933
1600264800000|2020-09-16 14:00:00|6069.9|6068.9|6061|6060|6073.9|6072.9|6059.5|6058.5|15388
1600268400000|2020-09-16 15:00:00|6060|6059|6081.5|6079.5|6088.3|6086.3|6059.5|6058.5|19773
1600272000000|2020-09-16 16:00:00|6081.8|6079.8|6078.8|6076.8|6085.3|6083.3|6076.3|6074.3|2062
1600275600000|2020-09-16 17:00:00|6079|6077|6088.5|6086.5|6089|6087|6073.3|6071.3|2217
1600279200000|2020-09-16 18:00:00|6088.8|6086.8|6099|6097|6107|6105|6085.5|6083.5|2583
1600282800000|2020-09-16 19:00:00|6098.5|6096.5|6075.3|6071.3|6100.8|6098.8|6071.3|6069.3|3732
1600286400000|2020-09-16 20:00:00|6075.7|6071.7|6081.5|6077.5|6088.5|6084.5|6072.9|6068.9|0
1600290000000|2020-09-16 21:00:00|6081.4|6077.4|6083|6079|6085.8|6081.8|6079.5|6075.5|0
1600293600000|2020-09-16 22:00:00|6084.8|6080.8|6085.8|6081.8|6090.4|6086.4|6078.1|6074.1|0
1600297200000|2020-09-16 23:00:00|6085.4|6081.4|6077.2|6073.2|6089.3|6085.3|6076|6072|0
1600300800000|2020-09-17 00:00:00|6076.8|6072.8|6059|6056|6084.3|6081.3|6053.8|6050.8|95
1600304400000|2020-09-17 01:00:00|6059.3|6056.3|6049.8|6046.8|6076.5|6073.5|6044.8|6041.8|243
1600308000000|2020-09-17 02:00:00|6049.5|6046.5|6047.8|6044.8|6052.5|6049.5|6043.3|6040.3|197
1600311600000|2020-09-17 03:00:00|6047|6044|6045.8|6042.8|6047.8|6044.8|6030.5|6027.5|124
1600315200000|2020-09-17 04:00:00|6046|6043|6039|6036|6046.8|6043.8|6038.5|6035.5|51
1600318800000|2020-09-17 05:00:00|6038.8|6035.8|6036.5|6033.5|6048.3|6045.3|6035.8|6032.8|200
1600322400000|2020-09-17 06:00:00|6036.3|6033.3|6021.5|6019.5|6037.8|6035.5|6011.5|6009.5|6174
1600326000000|2020-09-17 07:00:00|6021|6020|6029.2|6028.2|6034|6033|5996.5|5995.5|9854
1600329600000|2020-09-17 08:00:00|6029.5|6028.5|6035|6034|6042.5|6041.5|6028.7|6027.7|6034
1600333200000|2020-09-17 09:00:00|6035.5|6034.5|6021.7|6020.7|6044.7|6043.7|6017.7|6016.7|4864
1600336800000|2020-09-17 10:00:00|6022|6021|6029.7|6028.7|6062|6061|6017.7|6016.7|6274
1600340400000|2020-09-17 11:00:00|6029.5|6028.5|6054|6053|6060.2|6059.2|6023|6022|5643
1600344000000|2020-09-17 12:00:00|6053.7|6052.7|6053|6052|6062.2|6061.2|6050.2|6049.2|7544
1600347600000|2020-09-17 13:00:00|6052.8|6051.8|6053.3|6052.3|6061.3|6060.3|6044.8|6043.8|6435
1600351200000|2020-09-17 14:00:00|6053|6052|6053.6|6052.6|6073.8|6072.8|6044.8|6043.8|9433
1600354800000|2020-09-17 15:00:00|6053.3|6052.3|6035.8|6033.8|6066.8|6065.8|6035.6|6033.6|17031
1600358400000|2020-09-17 16:00:00|6035.6|6033.6|6042.8|6040.8|6042.8|6040.8|6019.8|6017.8|4732
1600362000000|2020-09-17 17:00:00|6042.3|6040.3|6046.3|6044.3|6053.3|6051.3|6037.1|6035.1|1280
1600365600000|2020-09-17 18:00:00|6046.6|6044.6|6042.8|6040.8|6054.6|6052.6|6038.3|6036.3|1193
1600369200000|2020-09-17 19:00:00|6043.3|6041.3|6046.9|6042.9|6052.3|6050.3|6032.6|6030.6|2151
1600372800000|2020-09-17 20:00:00|6046.5|6042.5|6045.7|6041.7|6056.9|6052.9|6044.1|6040.1|0
1600376400000|2020-09-17 21:00:00|6045.6|6041.6|6044.7|6040.7|6046.3|6042.3|6043.1|6039.1|0
1600380000000|2020-09-17 22:00:00|6041.8|6037.8|6058.5|6054.5|6059.6|6055.6|6041.8|6037.8|0
1600383600000|2020-09-17 23:00:00|6058.9|6054.9|6044.9|6040.9|6063.4|6059.4|6044.9|6040.9|0
1600387200000|2020-09-18 00:00:00|6044.2|6040.2|6041.1|6038.1|6061.6|6058.6|6037.3|6034.3|238
1600390800000|2020-09-18 01:00:00|6041.3|6038.3|6043.1|6040.1|6051.1|6048.1|6026.6|6023.6|103
1600394400000|2020-09-18 02:00:00|6043.3|6040.3|6051.6|6048.6|6052.1|6049.1|6039.6|6036.6|70
1600398000000|2020-09-18 03:00:00|6051.8|6048.8|6047.3|6044.3|6056.3|6053.3|6047.3|6044.3|17
1600401600000|2020-09-18 04:00:00|6047.6|6044.6|6049.6|6046.6|6049.8|6046.8|6046.6|6043.6|10
1600405200000|2020-09-18 05:00:00|6046.8|6043.8|6051.8|6048.8|6052.1|6049.1|6044.1|6041.1|136
1600408800000|2020-09-18 06:00:00|6050.8|6047.8|6047.8|6045.8|6055.3|6053.3|6042.6|6040.6|2555
1600412400000|2020-09-18 07:00:00|6047.3|6046.3|6025.2|6024.2|6053.6|6052.6|6012.6|6011.6|11355
1600416000000|2020-09-18 08:00:00|6024.5|6023.5|6028|6027|6038.7|6037.7|6016.7|6015.7|6125
1600419600000|2020-09-18 09:00:00|6027.7|6026.7|6045.5|6044.5|6070.5|6069.5|6024.5|6023.5|21270
1600423200000|2020-09-18 10:00:00|6045|6044|6040.7|6039.7|6045|6044|6031.5|6030.5|4983
1600426800000|2020-09-18 11:00:00|6041|6040|6030.5|6029.5|6045.5|6044.5|6030|6029|3926
1600430400000|2020-09-18 12:00:00|6030.7|6029.7|6025.5|6024.5|6032|6031|6016|6015|4409
1600434000000|2020-09-18 13:00:00|6025.2|6024.2|6020.2|6019.2|6031.5|6030.5|6006.2|6005.2|7533
1600437600000|2020-09-18 14:00:00|6020|6019|6020.3|6019.3|6033.8|6032.8|6018.6|6017.6|8938
1600441200000|2020-09-18 15:00:00|6020.1|6019.1|6017.3|6015.3|6035.8|6034.8|6002.6|6000.6|21520
1600444800000|2020-09-18 16:00:00|6017.1|6015.1|6004.3|6002.3|6023.1|6021.1|6001.3|5999.3|3036
1600448400000|2020-09-18 17:00:00|6004.1|6002.1|5998.3|5996.3|6007.3|6005.3|5978.8|5976.8|3191
1600452000000|2020-09-18 18:00:00|5998.1|5996.1|6007.1|6005.1|6007.1|6005.1|5994.3|5992.3|1062
1600455600000|2020-09-18 19:00:00|6007.3|6005.3|5996|5992|6011.3|6009.3|5994.1|5991.3|2980
1600459200000|2020-09-18 20:00:00|5996.4|5992.4|6002.2|5998.2|6007.3|6003.3|5993.1|5989.1|0
1600639200000|2020-09-20 22:00:00|5986.2|5982.2|5974.1|5970.1|5988.3|5984.3|5948.1|5944.1|0
1600642800000|2020-09-20 23:00:00|5974.4|5970.4|5985.7|5981.7|5989.5|5985.5|5970.3|5966.3|0
1600646400000|2020-09-21 00:00:00|5985.4|5981.4|5999.1|5996.1|6009.6|6006.6|5985.4|5981.4|330
1600650000000|2020-09-21 01:00:00|5999.3|5996.3|5980.1|5977.1|6011.3|6008.3|5980.1|5977.1|252
1600653600000|2020-09-21 02:00:00|5980.3|5977.3|5986.1|5983.1|5990.3|5987.3|5979.6|5976.6|90
1600657200000|2020-09-21 03:00:00|5985.8|5982.8|5980.1|5977.1|5985.8|5982.8|5974.3|5971.3|71
1600660800000|2020-09-21 04:00:00|5979.8|5976.8|5970.3|5967.3|5982.3|5979.3|5968.8|5965.8|75
1600664400000|2020-09-21 05:00:00|5970.1|5967.1|5956.8|5953.8|5973.8|5970.8|5950.6|5947.6|244
1600668000000|2020-09-21 06:00:00|5958.1|5955.1|5950.3|5948.3|5961.8|5959.8|5942.1|5940.1|1858
1600671600000|2020-09-21 07:00:00|5949.8|5948.8|5858.2|5857.2|5953.6|5952.6|5846|5845|20405
1600675200000|2020-09-21 08:00:00|5858.5|5857.5|5818.5|5817.5|5861|5860|5815.2|5814.2|12787
1600678800000|2020-09-21 09:00:00|5818.2|5817.2|5801|5800|5836.5|5835.5|5800.2|5799.2|10318
1600682400000|2020-09-21 10:00:00|5800.5|5799.5|5809.7|5808.7|5812|5811|5788.7|5787.7|8489
1600686000000|2020-09-21 11:00:00|5810.5|5809.5|5820.6|5819.6|5821.8|5820.8|5796.8|5795.8|5623
1600689600000|2020-09-21 12:00:00|5819.8|5818.8|5826.1|5825.1|5829.6|5828.6|5804.6|5803.6|7443
1600693200000|2020-09-21 13:00:00|5826.3|5825.3|5827.8|5826.8|5838.3|5837.3|5802.1|5801.1|12658
1600696800000|2020-09-21 14:00:00|5828.1|5827.1|5803.8|5802.8|5831.6|5830.6|5779.3|5778.3|13662
1600700400000|2020-09-21 15:00:00|5802.5|5801.5|5817.3|5815.3|5820|5818|5791.3|5790.3|23995
1600704000000|2020-09-21 16:00:00|5817.5|5815.5|5814|5812|5831.5|5829.5|5810.8|5808.8|3173
1600707600000|2020-09-21 17:00:00|5814.3|5812.3|5827.3|5825.3|5831.3|5829.3|5807.8|5805.8|2338
1600711200000|2020-09-21 18:00:00|5827|5825|5826|5824|5827.8|5825.8|5812.3|5810.3|1973
1600714800000|2020-09-21 19:00:00|5825.3|5823.3|5834.9|5830.9|5844.3|5842.3|5823.5|5821.5|5068
1600718400000|2020-09-21 20:00:00|5835.7|5831.7|5839.4|5835.4|5848.9|5844.9|5834.5|5830.5|0
1600722000000|2020-09-21 21:00:00|5839.7|5835.7|5830.6|5826.6|5841.8|5837.8|5829.6|5825.6|0
1600725600000|2020-09-21 22:00:00|5833.4|5829.4|5838.6|5834.6|5840.3|5836.3|5830|5826|0
1600729200000|2020-09-21 23:00:00|5838.9|5834.9|5848.8|5844.8|5849.9|5845.9|5834.7|5830.7|0
1600732800000|2020-09-22 00:00:00|5852.8|5848.8|5851.5|5848.5|5859.8|5856.8|5836.8|5833.8|568
1600736400000|2020-09-22 01:00:00|5851.8|5848.8|5829.3|5826.3|5853.8|5850.8|5822.3|5819.3|187
1600740000000|2020-09-22 02:00:00|5829.5|5826.5|5833.3|5830.3|5836|5833|5819.8|5816.8|99
1600743600000|2020-09-22 03:00:00|5833.5|5830.5|5840.3|5837.3|5847|5844|5830|5827|27
1600747200000|2020-09-22 04:00:00|5840.5|5837.5|5843.5|5840.5|5844.5|5841.5|5834|5831|28
1600750800000|2020-09-22 05:00:00|5843.8|5840.8|5821.5|5818.5|5843.8|5840.8|5819.8|5816.8|240
1600754400000|2020-09-22 06:00:00|5822.3|5819.3|5839|5837|5843.3|5841.3|5814.5|5812.5|3085
1600758000000|2020-09-22 07:00:00|5838.8|5836.8|5830.9|5829.9|5845.3|5844.3|5815.8|5814.8|19390
1600761600000|2020-09-22 08:00:00|5831.4|5830.4|5803.4|5802.4|5839.7|5838.7|5793.7|5792.7|10165
1600765200000|2020-09-22 09:00:00|5803.7|5802.7|5827.2|5826.2|5830.2|5829.2|5798.2|5797.2|5091
1600768800000|2020-09-22 10:00:00|5826.2|5825.2|5813.7|5812.7|5832.2|5831.2|5812.9|5811.9|5276
1600772400000|2020-09-22 11:00:00|5814.7|5813.7|5819.7|5818.7|5838.9|5837.9|5812.7|5811.7|5486
1600776000000|2020-09-22 12:00:00|5819.5|5818.5|5830.2|5829.2|5838.5|5837.5|5819|5818|6047
1600779600000|2020-09-22 13:00:00|5830.5|5829.5|5843|5842|5868|5867|5830|5829|9374
1600783200000|2020-09-22 14:00:00|5842.2|5841.2|5838.6|5837.6|5873.9|5872.9|5838.4|5837.4|12618
1600786800000|2020-09-22 15:00:00|5837.6|5836.6|5850.4|5848.4|5861.9|5860.9|5825.9|5823.9|26478
1600790400000|2020-09-22 16:00:00|5850.6|5848.6|5835.9|5833.9|5860.4|5858.4|5830.6|5828.6|3603
1600794000000|2020-09-22 17:00:00|5835.6|5833.6|5862.6|5860.6|5863.1|5861.1|5835.6|5833.6|1648
1600797600000|2020-09-22 18:00:00|5862.9|5860.9|5869.1|5867.1|5874.1|5872.1|5862.9|5860.9|2494
1600801200000|2020-09-22 19:00:00|5869.4|5867.4|5889.6|5885.6|5894.6|5892.6|5866.4|5864.4|4823
1600804800000|2020-09-22 20:00:00|5890|5886|5884.5|5880.5|5890.4|5886.4|5877.1|5873.1|0
1600808400000|2020-09-22 21:00:00|5884.4|5880.4|5885.4|5881.4|5886.3|5882.3|5883.5|5879.5|0
1600812000000|2020-09-22 22:00:00|5887.1|5883.1|5877.4|5873.4|5890.1|5886.1|5876.5|5872.5|0
1600815600000|2020-09-22 23:00:00|5877.2|5873.2|5898.3|5894.3|5898.3|5894.3|5875|5871|0
1600819200000|2020-09-23 00:00:00|5897.9|5893.9|5879.1|5876.1|5903.4|5900.4|5879.1|5876.1|844
1600822800000|2020-09-23 01:00:00|5879.4|5876.4|5893.1|5890.1|5894.1|5891.1|5877.1|5874.1|206
1600826400000|2020-09-23 02:00:00|5892.9|5889.9|5882.6|5879.6|5896.1|5893.1|5879.6|5876.6|240
1600830000000|2020-09-23 03:00:00|5882.9|5879.9|5889.1|5886.1|5892.6|5889.6|5879.9|5876.9|39
1600833600000|2020-09-23 04:00:00|5888.6|5885.6|5890.9|5887.9|5896.1|5893.1|5887.1|5884.1|117
1600837200000|2020-09-23 05:00:00|5890.6|5887.6|5907.9|5904.9|5909.4|5906.4|5890.6|5887.6|207
1600840800000|2020-09-23 06:00:00|5908.6|5905.6|5909.4|5907.4|5914.6|5912.6|5898.9|5896.9|2653
1600844400000|2020-09-23 07:00:00|5909.1|5907.1|5927.7|5926.7|5929.2|5928.2|5871.9|5870.9|19211
1600848000000|2020-09-23 08:00:00|5928|5927|5956.7|5955.7|5959|5958|5924.2|5923.2|9963
1600851600000|2020-09-23 09:00:00|5956.5|5955.5|5973.6|5972.6|5973.6|5972.6|5954.5|5953.5|9533
1600855200000|2020-09-23 10:00:00|5973.3|5972.3|5966.6|5965.6|5976.1|5975.1|5956.3|5955.3|6870
1600858800000|2020-09-23 11:00:00|5967.1|5966.1|5950.2|5949.2|5970.1|5969.1|5949.7|5948.7|5847
1600862400000|2020-09-23 12:00:00|5950.7|5949.7|5949.7|5948.7|5954.9|5953.9|5944.4|5943.4|5247
1600866000000|2020-09-23 13:00:00|5949.4|5948.4|5927.4|5926.4|5953.2|5952.2|5925.2|5924.2|9395
1600869600000|2020-09-23 14:00:00|5927.9|5926.9|5918.3|5917.3|5933.9|5932.9|5908.3|5907.3|11424
1600873200000|2020-09-23 15:00:00|5918.1|5917.1|5886.1|5884.1|5926.6|5925.6|5885.6|5883.6|18628
1600876800000|2020-09-23 16:00:00|5885.8|5883.8|5905.1|5903.1|5905.3|5903.3|5884.1|5882.1|2396
1600880400000|2020-09-23 17:00:00|5905.3|5903.3|5888.1|5886.1|5906.3|5904.3|5882.6|5880.6|1217
1600884000000|2020-09-23 18:00:00|5887.8|5885.8|5859.3|5857.3|5888.1|5886.1|5857.3|5855.3|2016
1600887600000|2020-09-23 19:00:00|5859.6|5857.6|5855.9|5851.9|5862.6|5860.6|5845.8|5843.8|3771
1600891200000|2020-09-23 20:00:00|5855.1|5851.1|5864.4|5860.4|5866.5|5862.5|5854.3|5850.3|1
1600894800000|2020-09-23 21:00:00|5864.5|5860.5|5861.2|5857.2|5865.2|5861.2|5858.3|5854.3|0
1600898400000|2020-09-23 22:00:00|5860.6|5856.6|5859.2|5855.2|5870.8|5866.8|5856.8|5852.8|0
1600902000000|2020-09-23 23:00:00|5859.6|5855.6|5843|5839|5863.7|5859.7|5830.8|5826.8|0
1600905600000|2020-09-24 00:00:00|5842.8|5838.8|5868.3|5865.3|5868.3|5865.3|5835.8|5832.8|399
1600909200000|2020-09-24 01:00:00|5868.1|5865.1|5853.1|5850.1|5872.8|5869.8|5851.1|5848.1|50
1600912800000|2020-09-24 02:00:00|5852.8|5849.8|5856.3|5853.3|5870.1|5867.1|5852.1|5849.1|18
1600916400000|2020-09-24 03:00:00|5856.1|5853.1|5851.3|5848.3|5859.6|5856.6|5848.8|5845.8|26
1600920000000|2020-09-24 04:00:00|5851.1|5848.1|5833.1|5830.1|5855.6|5852.6|5832.6|5829.6|116
1600923600000|2020-09-24 05:00:00|5832.8|5829.8|5846.8|5843.8|5847.8|5844.8|5828.1|5825.1|233
1600927200000|2020-09-24 06:00:00|5846.3|5843.3|5828.8|5826.8|5862.1|5860.1|5822.8|5820.8|2719
1600930800000|2020-09-24 07:00:00|5828.3|5827.3|5876.7|5875.7|5878.4|5877.4|5820.8|5819.8|12172
1600934400000|2020-09-24 08:00:00|5876.9|5875.9|5859.2|5858.2|5878.7|5877.7|5848.7|5847.7|6078
1600938000000|2020-09-24 09:00:00|5859.4|5858.4|5864.4|5863.4|5872.4|5871.4|5847.2|5846.2|4947
1600941600000|2020-09-24 10:00:00|5864.2|5863.2|5878.7|5877.7|5886.9|5885.9|5863.4|5862.4|4528
1600945200000|2020-09-24 11:00:00|5879.2|5878.2|5877.2|5876.2|5895.7|5894.7|5876.2|5875.2|4873
1600948800000|2020-09-24 12:00:00|5877.7|5876.7|5849.2|5848.2|5877.7|5876.7|5843.7|5842.7|5960
1600952400000|2020-09-24 13:00:00|5849.4|5848.4|5833.2|5832.2|5850.7|5849.7|5810.2|5809.2|11766
1600956000000|2020-09-24 14:00:00|5833.4|5832.4|5817.8|5816.8|5851.7|5850.7|5804|5803|15153
1600959600000|2020-09-24 15:00:00|5818|5817|5839.5|5837.5|5841.5|5839.5|5809.3|5808.3|20350
1600963200000|2020-09-24 16:00:00|5839.3|5837.3|5845.8|5843.8|5846.5|5844.5|5830.8|5828.8|3393
1600966800000|2020-09-24 17:00:00|5846|5844|5859.5|5857.5|5866.3|5864.3|5845|5843|1960
1600970400000|2020-09-24 18:00:00|5860|5858|5830.8|5828.8|5862|5860|5829.5|5827.5|1212
1600974000000|2020-09-24 19:00:00|5831.3|5829.3|5833|5829|5845.5|5843.5|5819.8|5817.8|3138
1600977600000|2020-09-24 20:00:00|5833.7|5829.7|5841.7|5837.7|5845.8|5841.8|5831.5|5827.5|0
1600981200000|2020-09-24 21:00:00|5841.6|5837.6|5844.2|5840.2|5844.6|5840.6|5840.8|5836.8|0
1600984800000|2020-09-24 22:00:00|5845.3|5841.3|5848.4|5844.4|5855|5851|5844.1|5840.1|0
1600988400000|2020-09-24 23:00:00|5848|5844|5856.9|5852.9|5859.6|5855.6|5847.3|5843.3|0
1600992000000|2020-09-25 00:00:00|5856.5|5852.5|5872.5|5869.5|5873.3|5870.3|5853.5|5850.5|423
1600995600000|2020-09-25 01:00:00|5872.8|5869.8|5869.5|5866.5|5879.5|5876.5|5868.3|5865.3|101
1600999200000|2020-09-25 02:00:00|5870.3|5867.3|5864.8|5861.8|5878.5|5875.5|5863|5860|34
1601002800000|2020-09-25 03:00:00|5865|5862|5857.8|5854.8|5873.3|5870.3|5855|5852|44
1601006400000|2020-09-25 04:00:00|5857|5854|5866.8|5863.8|5867|5864|5856.8|5853.8|56
1601010000000|2020-09-25 05:00:00|5867.5|5864.5|5859.3|5856.3|5870.3|5867.3|5858|5855|178
1601013600000|2020-09-25 06:00:00|5858.8|5855.8|5843.5|5841.5|5859.3|5857.3|5841.5|5839.5|1717
1601017200000|2020-09-25 07:00:00|5843|5842|5833.4|5832.4|5845.8|5844.8|5820.3|5819.3|9653
1601020800000|2020-09-25 08:00:00|5833.2|5832.2|5840.2|5839.2|5841.9|5840.9|5814.4|5813.4|4273
1601024400000|2020-09-25 09:00:00|5839.9|5838.9|5813.2|5812.2|5844.2|5843.2|5794.4|5793.4|5156
1601028000000|2020-09-25 10:00:00|5813.4|5812.4|5775.2|5774.2|5817.2|5816.2|5770.2|5769.2|6814
1601031600000|2020-09-25 11:00:00|5775.7|5774.7|5805|5804|5810.5|5809.5|5772.7|5771.7|8033
1601035200000|2020-09-25 12:00:00|5805.5|5804.5|5806.5|5805.5|5813.5|5812.5|5795|5794|4958
1601038800000|2020-09-25 13:00:00|5807|5806|5823|5822|5830.2|5829.2|5805.2|5804.2|7901
1601042400000|2020-09-25 14:00:00|5823.2|5822.2|5833.6|5832.6|5838.4|5837.4|5799.1|5798.1|10455
1601046000000|2020-09-25 15:00:00|5834.1|5833.1|5831.6|5829.6|5847.4|5845.4|5822.9|5821.9|15056
1601049600000|2020-09-25 16:00:00|5831.9|5829.9|5848.6|5846.6|5849.4|5847.4|5831.4|5829.4|1644
1601053200000|2020-09-25 17:00:00|5848.9|5846.9|5856.6|5854.6|5859.4|5857.4|5847.1|5845.1|1694
1601056800000|2020-09-25 18:00:00|5856.9|5854.9|5865.9|5863.9|5866.1|5864.1|5855.9|5853.9|1081
1601060400000|2020-09-25 19:00:00|5866.1|5864.1|5879.6|5875.6|5882.1|5880.1|5863.6|5861.6|2872
1601064000000|2020-09-25 20:00:00|5878.8|5874.8|5877.4|5873.4|5884.7|5880.7|5872.8|5868.8|0
1601244000000|2020-09-27 22:00:00|5893.8|5889.8|5890.8|5886.8|5896|5892|5885|5881|0
1601247600000|2020-09-27 23:00:00|5891.2|5887.2|5887.9|5883.9|5892.2|5888.2|5886.7|5882.7|0
1601251200000|2020-09-28 00:00:00|5887.7|5883.7|5877.4|5874.4|5890.4|5887.4|5877.4|5874.4|370
1601254800000|2020-09-28 01:00:00|5877.6|5874.6|5901.4|5898.4|5902.9|5899.9|5875.9|5872.9|109
1601258400000|2020-09-28 02:00:00|5900.9|5897.9|5902.1|5899.1|5908.1|5905.1|5900.4|5897.4|126
1601262000000|2020-09-28 03:00:00|5902.4|5899.4|5907.9|5904.9|5910.1|5907.1|5901.4|5898.4|105
1601265600000|2020-09-28 04:00:00|5906.9|5903.9|5907.9|5904.9|5911.1|5908.1|5905.4|5902.4|164
1601269200000|2020-09-28 05:00:00|5908.1|5905.1|5916.1|5913.1|5919.1|5916.1|5906.6|5903.6|697
1601272800000|2020-09-28 06:00:00|5916.6|5913.6|5908.9|5906.9|5918.6|5916.6|5902.1|5900.1|2350
1601276400000|2020-09-28 07:00:00|5908.4|5907.4|5933.7|5932.7|5943.4|5942.4|5908.1|5907.1|12271
1601280000000|2020-09-28 08:00:00|5933.4|5932.4|5909.4|5908.4|5933.9|5932.9|5903.2|5902.2|4666
1601283600000|2020-09-28 09:00:00|5909.7|5908.7|5919.2|5918.2|5924.4|5923.4|5905.4|5904.4|3269
1601287200000|2020-09-28 10:00:00|5919.7|5918.7|5927.2|5926.2|5935.2|5934.2|5915.2|5914.2|4759
1601290800000|2020-09-28 11:00:00|5925.4|5924.4|5936.7|5935.7|5936.7|5935.7|5912.7|5911.7|3219
1601294400000|2020-09-28 12:00:00|5937.2|5936.2|5945.9|5944.9|5954.2|5953.2|5932.9|5931.9|6498
1601298000000|2020-09-28 13:00:00|5945.7|5944.7|5942.7|5941.7|5953.2|5952.2|5932.7|5931.7|7107
1601301600000|2020-09-28 14:00:00|5943.2|5942.2|5943.3|5942.3|5956.3|5955.3|5936.2|5935.2|8197
1601305200000|2020-09-28 15:00:00|5943.6|5942.6|5926.1|5924.1|5950.1|5948.6|5924.6|5922.6|20954
1601308800000|2020-09-28 16:00:00|5925.8|5923.8|5936.1|5934.1|5937.1|5935.1|5922.1|5920.1|2637
1601312400000|2020-09-28 17:00:00|5936.3|5934.3|5936.3|5934.3|5938.3|5936.3|5929.1|5927.1|847
1601316000000|2020-09-28 18:00:00|5936.6|5934.6|5940.8|5938.8|5941.6|5939.6|5934.1|5932.1|1025
1601319600000|2020-09-28 19:00:00|5940.6|5938.6|5947.9|5943.9|5947.9|5943.9|5932.8|5930.8|2732
1601323200000|2020-09-28 20:00:00|5949.1|5945.1|5949.6|5945.6|5955.3|5951.3|5942.7|5938.7|0
1601326800000|2020-09-28 21:00:00|5948.9|5944.9|5949.9|5945.9|5950.2|5946.2|5948.2|5944.2|0
1601330400000|2020-09-28 22:00:00|5948.6|5944.6|5955.4|5951.4|5957.6|5953.6|5947.5|5943.5|0
1601334000000|2020-09-28 23:00:00|5955|5951|5962.4|5958.4|5963.5|5959.5|5954.5|5950.5|0
1601337600000|2020-09-29 00:00:00|5962|5958|5954.6|5951.6|5962|5958|5948.3|5945.3|286
1601341200000|2020-09-29 01:00:00|5954.3|5951.3|5947.6|5944.6|5956.6|5953.6|5939.3|5936.3|91
1601344800000|2020-09-29 02:00:00|5947.8|5944.8|5947.6|5944.6|5958.1|5955.1|5945.1|5942.1|210
1601348400000|2020-09-29 03:00:00|5947.8|5944.8|5951.8|5948.8|5951.8|5948.8|5944.8|5941.8|62
1601352000000|2020-09-29 04:00:00|5952.1|5949.1|5960.3|5957.3|5960.3|5957.3|5951.3|5948.3|49
1601355600000|2020-09-29 05:00:00|5959.8|5956.8|5950.3|5947.3|5964.1|5961.1|5942.8|5939.8|289
1601359200000|2020-09-29 06:00:00|5951.3|5948.3|5930.1|5928.1|5952.6|5950.6|5928.8|5926.8|1544
1601362800000|2020-09-29 07:00:00|5929.6|5928.6|5883|5882|5929.6|5928.6|5881.7|5880.7|13160
1601366400000|2020-09-29 08:00:00|5883.5|5882.5|5877.5|5876.5|5892|5891|5861.5|5860.5|8101
1601370000000|2020-09-29 09:00:00|5877.7|5876.7|5890.5|5889.5|5892|5891|5874|5873|5004
1601373600000|2020-09-29 10:00:00|5890|5889|5897.5|5896.5|5907.7|5906.7|5888.5|5887.5|4478
1601377200000|2020-09-29 11:00:00|5897.7|5896.7|5905.2|5904.2|5915|5914|5897.7|5896.7|4730
1601380800000|2020-09-29 12:00:00|5904.9|5903.9|5908.2|5907.2|5912.2|5911.2|5889.7|5888.7|4341
1601384400000|2020-09-29 13:00:00|5907.9|5906.9|5903.2|5902.2|5916.2|5915.2|5898.4|5897.4|6447
1601388000000|2020-09-29 14:00:00|5903.7|5902.7|5894|5893|5925.7|5924.7|5887|5886|10322
1601391600000|2020-09-29 15:00:00|5893.7|5892.7|5893.2|5891.2|5912.2|5910.2|5889.5|5887.5|19126
1601395200000|2020-09-29 16:00:00|5893|5891|5897.2|5895.2|5900.2|5898.2|5886.2|5884.2|2051
1601398800000|2020-09-29 17:00:00|5897.5|5895.5|5903|5901|5903.5|5901.5|5887.5|5885.5|1011
1601402400000|2020-09-29 18:00:00|5903.2|5901.2|5902|5900|5910|5908|5901|5899|926
1601406000000|2020-09-29 19:00:00|5901.5|5899.5|5896.8|5892.8|5907|5905|5889.5|5887.5|2574
1601409600000|2020-09-29 20:00:00|5897.2|5893.2|5900.4|5896.4|5913.3|5909.3|5896.5|5892.5|0
1601413200000|2020-09-29 21:00:00|5900.1|5896.1|5899.2|5895.2|5900.1|5896.1|5898.4|5894.4|0
1601416800000|2020-09-29 22:00:00|5900.1|5896.1|5910.5|5906.5|5914.2|5910.2|5897.9|5893.9|0
1601420400000|2020-09-29 23:00:00|5910.2|5906.2|5912.8|5908.8|5915.2|5911.2|5909.3|5905.3|0
1601424000000|2020-09-30 00:00:00|5912.4|5908.4|5902|5899|5913.1|5909.1|5896.2|5893.2|230
1601427600000|2020-09-30 01:00:00|5901.5|5898.5|5915.5|5912.5|5919|5916|5901.5|5898.5|133
1601431200000|2020-09-30 02:00:00|5915.7|5912.7|5903.5|5900.5|5935.5|5932.5|5895.7|5892.7|308
1601434800000|2020-09-30 03:00:00|5903.7|5900.7|5884.5|5881.5|5903.7|5900.7|5880.2|5877.2|136
1601438400000|2020-09-30 04:00:00|5884|5881|5879.7|5876.7|5885.5|5882.5|5864.7|5861.7|239
1601442000000|2020-09-30 05:00:00|5878.2|5875.2|5864.5|5861.5|5884.2|5881.2|5864.5|5861.5|370
1601445600000|2020-09-30 06:00:00|5864.7|5861.7|5872|5870|5874|5872|5853.2|5851.2|2832
1601449200000|2020-09-30 07:00:00|5871.5|5870.5|5889.8|5888.8|5933.7|5932.7|5853.7|5852.7|12208
1601452800000|2020-09-30 08:00:00|5889.6|5888.6|5899.3|5898.3|5904.6|5903.6|5875.3|5874.3|5636
1601456400000|2020-09-30 09:00:00|5899.1|5898.1|5888.6|5887.6|5902.8|5901.8|5875.6|5874.6|3162
1601460000000|2020-09-30 10:00:00|5888.8|5887.8|5880.6|5879.6|5900.6|5899.6|5870.1|5869.1|5109
1601463600000|2020-09-30 11:00:00|5880.8|5879.8|5887.5|5886.5|5893.1|5892.1|5875.3|5874.3|3577
1601467200000|2020-09-30 12:00:00|5887.3|5886.3|5905.3|5904.3|5910.8|5909.8|5885.5|5884.5|4071
1601470800000|2020-09-30 13:00:00|5905.8|5904.8|5916.3|5915.3|5920.8|5919.8|5900|5899|8012
1601474400000|2020-09-30 14:00:00|5916|5915|5894.2|5893.2|5923.3|5922.3|5892.7|5891.7|10039
1601478000000|2020-09-30 15:00:00|5894.7|5893.7|5869.1|5867.1|5900.7|5899.7|5852.1|5850.1|40204
1601481600000|2020-09-30 16:00:00|5869.3|5867.3|5880.6|5878.6|5885.8|5883.8|5869.1|5867.1|2984
1601485200000|2020-09-30 17:00:00|5880.8|5878.8|5879.6|5877.6|5882.6|5880.6|5871.1|5869.1|1252
1601488800000|2020-09-30 18:00:00|5879.3|5877.3|5869.3|5867.3|5887.6|5885.6|5857.3|5855.3|2493
1601492400000|2020-09-30 19:00:00|5869.1|5867.1|5855.5|5851.5|5873.8|5871.8|5843.8|5841.8|3842
1601496000000|2020-09-30 20:00:00|5855.9|5851.9|5851.8|5847.8|5861.5|5857.5|5837.6|5833.6|0
1601499600000|2020-09-30 21:00:00|5851.6|5847.6|5854.9|5850.9|5857.5|5853.5|5850.4|5846.4|0
1601503200000|2020-09-30 22:00:00|5859.5|5855.5|5872.1|5868.1|5872.5|5868.5|5857.5|5853.5|0
1601506800000|2020-09-30 23:00:00|5872.3|5868.3|5874.6|5870.6|5876.3|5872.3|5870.5|5866.5|0
1601510400000|2020-10-01 00:00:00|5875|5871|5870.8|5867.8|5880.6|5877.6|5869.1|5866.1|433
1601514000000|2020-10-01 01:00:00|5871.1|5868.1|5898.6|5895.6|5899.8|5896.8|5871.1|5868.1|134
1601517600000|2020-10-01 02:00:00|5899.1|5896.1|5899.1|5896.1|5902.8|5899.8|5892.3|5889.3|136
1601521200000|2020-10-01 03:00:00|5899.3|5896.3|5890.8|5887.8|5903.1|5900.1|5887.1|5884.1|53
1601524800000|2020-10-01 04:00:00|5891.1|5888.1|5889.8|5886.8|5902.3|5899.3|5889.3|5886.3|50
1601528400000|2020-10-01 05:00:00|5889.6|5886.6|5894.1|5891.1|5900.1|5897.1|5882.8|5879.8|146
1601532000000|2020-10-01 06:00:00|5894.3|5891.3|5902.3|5900.3|5907.3|5905.3|5889.3|5887.3|1898
1601535600000|2020-10-01 07:00:00|5901.8|5900.8|5916.4|5915.4|5926.1|5925.1|5890.1|5889.1|10879
1601539200000|2020-10-01 08:00:00|5916.2|5915.2|5898.2|5897.2|5918.4|5917.4|5888.9|5887.9|6428
1601542800000|2020-10-01 09:00:00|5898.4|5897.4|5922.9|5921.9|5927.7|5926.7|5897.7|5896.7|5841
1601546400000|2020-10-01 10:00:00|5922.7|5921.7|5915.7|5914.7|5928.2|5927.2|5908.2|5907.2|3547
1601550000000|2020-10-01 11:00:00|5915.4|5914.4|5901.2|5900.2|5919.7|5918.7|5889.7|5888.7|6327
1601553600000|2020-10-01 12:00:00|5902.2|5901.2|5872.2|5871.2|5902.2|5901.2|5867.9|5866.9|6647
1601557200000|2020-10-01 13:00:00|5871.9|5870.9|5865.4|5864.4|5885.9|5884.9|5860.9|5859.9|11145
1601560800000|2020-10-01 14:00:00|5858.7|5857.7|5885.4|5884.4|5886.6|5885.6|5848.7|5847.7|11632
1601564400000|2020-10-01 15:00:00|5885.1|5884.1|5878.6|5876.6|5894.4|5893.4|5868.6|5866.6|15504
1601568000000|2020-10-01 16:00:00|5878.4|5876.4|5875.1|5873.1|5881.1|5879.1|5864.6|5862.6|2212
1601571600000|2020-10-01 17:00:00|5874.9|5872.9|5868.1|5866.1|5882.1|5880.1|5863.9|5861.9|1185
1601575200000|2020-10-01 18:00:00|5868.4|5866.4|5870.1|5868.1|5874.1|5872.1|5856.4|5854.4|1507
1601578800000|2020-10-01 19:00:00|5870.6|5868.6|5882.2|5878.2|5885.4|5883.4|5857.6|5855.6|2514
1601582400000|2020-10-01 20:00:00|5881.1|5877.1|5876.4|5872.4|5885.4|5881.4|5873.2|5869.2|1
1601586000000|2020-10-01 21:00:00|5876.8|5872.8|5877.7|5873.7|5878.6|5874.6|5876|5872|0
1601589600000|2020-10-01 22:00:00|5877.1|5873.1|5881.2|5877.2|5886.5|5882.5|5867.4|5863.4|0
1601593200000|2020-10-01 23:00:00|5881.3|5877.3|5879|5875|5881.7|5877.7|5867.4|5863.4|0
1601596800000|2020-10-02 00:00:00|5878.6|5874.6|5862.6|5859.6|5883.9|5880.9|5859.1|5856.1|214
1601600400000|2020-10-02 01:00:00|5862.4|5859.4|5863.6|5860.6|5872.9|5869.9|5861.1|5858.1|71
1601604000000|2020-10-02 02:00:00|5863.4|5860.4|5863.6|5860.6|5869.1|5866.1|5857.6|5854.6|76
1601607600000|2020-10-02 03:00:00|5862.9|5859.9|5877.9|5874.9|5878.4|5875.4|5861.4|5858.4|43
1601611200000|2020-10-02 04:00:00|5878.1|5875.1|5842.9|5839.9|5878.6|5875.6|5839.9|5836.9|250
1601614800000|2020-10-02 05:00:00|5842.6|5839.6|5816.1|5813.1|5843.1|5840.1|5796.4|5793.4|1339
1601618400000|2020-10-02 06:00:00|5816.6|5813.6|5822.6|5820.6|5836.6|5834.6|5801.6|5799.6|2464
1601622000000|2020-10-02 07:00:00|5822.1|5821.1|5838.8|5837.8|5850.6|5849.6|5805.9|5804.9|12909
1601625600000|2020-10-02 08:00:00|5839.1|5838.1|5843.3|5842.3|5855.1|5854.1|5836.6|5835.6|6233
1601629200000|2020-10-02 09:00:00|5843.1|5842.1|5825.1|5824.1|5850.8|5849.8|5818.6|5817.6|4582
1601632800000|2020-10-02 10:00:00|5824.8|5823.8|5844.6|5843.6|5844.6|5843.6|5816.1|5815.1|4112
1601636400000|2020-10-02 11:00:00|5845.1|5844.1|5827.8|5826.8|5847.3|5846.3|5822.6|5821.6|2976
1601640000000|2020-10-02 12:00:00|5826.8|5825.8|5825.1|5824.1|5841.6|5840.6|5818.1|5817.1|4621
1601643600000|2020-10-02 13:00:00|5824.6|5823.6|5858.8|5857.8|5871.6|5870.6|5817.3|5816.3|10726
1601647200000|2020-10-02 14:00:00|5859.1|5858.1|5866.7|5865.7|5876.8|5875.8|5856.7|5855.7|7751
1601650800000|2020-10-02 15:00:00|5867|5866|5883|5881|5904.7|5902.7|5863|5862|20198
1601654400000|2020-10-02 16:00:00|5882.7|5880.7|5911.2|5909.2|5917.7|5915.7|5877.2|5875.2|5072
1601658000000|2020-10-02 17:00:00|5911.5|5909.5|5900.2|5898.2|5915|5913|5897.2|5895.2|1373
1601661600000|2020-10-02 18:00:00|5900.5|5898.5|5914.7|5912.7|5917.7|5915.7|5900.2|5898.2|1036
1601665200000|2020-10-02 19:00:00|5915|5913|5904.6|5900.6|5917.7|5915.7|5898|5896|2957
1601668800000|2020-10-02 20:00:00|5904.2|5900.2|5911.8|5907.8|5920.9|5916.9|5902.4|5898.4|0
1601672400000|2020-10-02 21:00:00|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|0
1601848800000|2020-10-04 22:00:00|5912.6|5908.6|5919.1|5915.1|5921.8|5917.8|5906.1|5902.1|0
1601852400000|2020-10-04 23:00:00|5919.3|5915.3|5917.4|5913.4|5929.6|5925.6|5917|5913|0
1601856000000|2020-10-05 00:00:00|5917.2|5913.2|5945.5|5942.5|5948.7|5945.7|5917.2|5913.2|627
1601859600000|2020-10-05 01:00:00|5947.2|5944.2|5934.2|5931.2|5949|5946|5931|5928|88
1601863200000|2020-10-05 02:00:00|5935.5|5932.5|5944|5941|5947.2|5944.2|5932.2|5929.2|83
1601866800000|2020-10-05 03:00:00|5944.2|5941.2|5939|5936|5947|5944|5938.5|5935.5|59
1601870400000|2020-10-05 04:00:00|5938.5|5935.5|5946.7|5943.7|5947.7|5944.7|5938.2|5935.2|134
1601874000000|2020-10-05 05:00:00|5947.2|5944.2|5950.5|5947.5|5953|5950|5945.5|5942.5|296
1601877600000|2020-10-05 06:00:00|5951.5|5948.5|5962.7|5960.7|5964.2|5962.2|5936.5|5934.5|2335
1601881200000|2020-10-05 07:00:00|5962.2|5961.2|5926.1|5925.1|5977|5976|5923.1|5922.1|13418
1601884800000|2020-10-05 08:00:00|5926.4|5925.4|5929.6|5928.6|5934.4|5933.4|5916.1|5915.1|5086
1601888400000|2020-10-05 09:00:00|5929.9|5928.9|5943.4|5942.4|5947.9|5946.9|5924.4|5923.4|4255
1601892000000|2020-10-05 10:00:00|5943.1|5942.1|5950.1|5949.1|5950.4|5949.4|5935.9|5934.9|3293
1601895600000|2020-10-05 11:00:00|5950.4|5949.4|5952.2|5951.2|5958.7|5957.7|5945.9|5944.9|2963
1601899200000|2020-10-05 12:00:00|5951.9|5950.9|5943.9|5942.9|5952.7|5951.7|5939.9|5938.9|3060
1601902800000|2020-10-05 13:00:00|5943.7|5942.7|5932.2|5931.2|5945.2|5944.2|5925.2|5924.2|7273
1601906400000|2020-10-05 14:00:00|5931.9|5930.9|5952.4|5951.4|5953.4|5952.4|5927.2|5926.2|7878
1601910000000|2020-10-05 15:00:00|5951.9|5950.9|5941.4|5939.4|5953.1|5952.1|5938.9|5936.9|12654
1601913600000|2020-10-05 16:00:00|5941.1|5939.1|5941.9|5939.9|5943.4|5941.4|5935.1|5933.1|1440
1601917200000|2020-10-05 17:00:00|5941.6|5939.6|5938.6|5936.6|5943.1|5941.1|5936.6|5934.6|606
1601920800000|2020-10-05 18:00:00|5938.4|5936.4|5947.4|5945.4|5947.4|5945.4|5934.6|5932.6|652
1601924400000|2020-10-05 19:00:00|5947.6|5945.6|5962.5|5958.5|5964.9|5962.9|5944.1|5942.1|1757
1601928000000|2020-10-05 20:00:00|5962.9|5958.9|5955.9|5951.9|5963.6|5959.6|5953.6|5949.6|0
1601931600000|2020-10-05 21:00:00|5956|5952|5956.8|5952.8|5958.3|5954.3|5955.3|5951.3|0
1601935200000|2020-10-05 22:00:00|5957.6|5953.6|5959.6|5955.6|5962|5958|5956.9|5952.9|0
1601938800000|2020-10-05 23:00:00|5959.9|5955.9|5955.5|5951.5|5960.3|5956.3|5947|5943|0
1601942400000|2020-10-06 00:00:00|5955.9|5951.9|5949.1|5946.1|5956.6|5952.6|5936.1|5933.1|414
1601946000000|2020-10-06 01:00:00|5949.4|5946.4|5955.1|5952.1|5956.6|5953.6|5944.4|5941.4|90
1601949600000|2020-10-06 02:00:00|5955.4|5952.4|5952.4|5949.4|5961.6|5958.6|5949.9|5946.9|46
1601953200000|2020-10-06 03:00:00|5952.6|5949.6|5960.1|5957.1|5964.4|5961.4|5950.9|5947.9|49
1601956800000|2020-10-06 04:00:00|5960.4|5957.4|5958.9|5955.9|5962.6|5959.6|5956.1|5953.1|75
1601960400000|2020-10-06 05:00:00|5958.6|5955.6|5957.9|5954.9|5959.9|5956.9|5952.9|5949.9|115
1601964000000|2020-10-06 06:00:00|5957.6|5954.6|5953.9|5951.9|5958.1|5955.6|5942.1|5940.1|942
1601967600000|2020-10-06 07:00:00|5953.4|5952.4|5921.8|5920.8|5955.6|5954.6|5909.1|5908.1|11471
1601971200000|2020-10-06 08:00:00|5921.6|5920.6|5912.1|5911.1|5923.3|5922.3|5903.3|5902.3|5273
1601974800000|2020-10-06 09:00:00|5911.8|5910.8|5919.6|5918.6|5921.3|5920.3|5906.6|5905.6|2529
1601978400000|2020-10-06 10:00:00|5919.3|5918.3|5940.6|5939.6|5941.8|5940.8|5916.3|5915.3|5422
1601982000000|2020-10-06 11:00:00|5941.1|5940.1|5953.2|5952.2|5960.6|5959.6|5938.6|5937.6|5117
1601985600000|2020-10-06 12:00:00|5953.4|5952.4|5968.2|5967.2|5968.7|5967.7|5946.7|5945.7|4033
1601989200000|2020-10-06 13:00:00|5968.4|5967.4|5948.2|5947.2|5972.7|5971.7|5947.4|5946.4|7343
1601992800000|2020-10-06 14:00:00|5948.7|5947.7|5938.9|5937.9|5953.2|5952.2|5935.2|5934.2|7960
1601996400000|2020-10-06 15:00:00|5939.2|5938.2|5946.2|5944.2|5952.7|5950.7|5937.7|5936.7|12560
1602000000000|2020-10-06 16:00:00|5945.9|5943.9|5963.2|5961.2|5964.4|5962.4|5943.2|5941.2|2490
1602003600000|2020-10-06 17:00:00|5962.9|5960.9|5960.7|5958.7|5967.2|5965.2|5957.9|5955.9|1314
1602007200000|2020-10-06 18:00:00|5960.9|5958.9|5930.2|5928.2|5973.7|5971.7|5909.4|5907.4|3324
1602010800000|2020-10-06 19:00:00|5929.7|5927.7|5912.5|5908.5|5934.9|5932.9|5902.9|5900.9|3806
1602014400000|2020-10-06 20:00:00|5913.1|5909.1|5898.4|5894.4|5921.9|5917.9|5891.9|5887.9|1
1602018000000|2020-10-06 21:00:00|5898.6|5894.6|5911.2|5907.2|5911.5|5907.5|5898.1|5894.1|0
1602021600000|2020-10-06 22:00:00|5910.8|5906.8|5904.1|5900.1|5913.8|5909.8|5896.4|5892.4|0
1602025200000|2020-10-06 23:00:00|5903.6|5899.6|5910.1|5906.1|5919.3|5915.3|5902.4|5898.4|0
1602028800000|2020-10-07 00:00:00|5910.5|5906.5|5923.4|5920.4|5926.9|5923.9|5909.9|5905.9|289
1602032400000|2020-10-07 01:00:00|5922.9|5919.9|5936.4|5933.4|5939.4|5936.4|5915.4|5912.4|292
1602036000000|2020-10-07 02:00:00|5936.2|5933.2|5930.2|5927.2|5948.2|5945.2|5928.2|5925.2|370
1602039600000|2020-10-07 03:00:00|5930.4|5927.4|5935.4|5932.4|5938.2|5935.2|5929.2|5926.2|105
1602043200000|2020-10-07 04:00:00|5935.2|5932.2|5936.9|5933.9|5938.9|5935.9|5933.2|5930.2|120
1602046800000|2020-10-07 05:00:00|5936.7|5933.7|5943.9|5940.9|5949.9|5946.9|5934.2|5931.2|453
1602050400000|2020-10-07 06:00:00|5943.7|5940.7|5953.2|5951.2|5953.2|5951.2|5935.7|5933.7|1694
1602054000000|2020-10-07 07:00:00|5952.7|5951.7|5949.5|5948.5|5977.7|5976.7|5945|5944|9496
1602057600000|2020-10-07 08:00:00|5949.7|5948.7|5946|5945|5954.2|5953.2|5929.5|5928.5|5035
1602061200000|2020-10-07 09:00:00|5945.7|5944.7|5945.7|5944.7|5950.7|5949.7|5937|5936|2804
1602064800000|2020-10-07 10:00:00|5946|5945|5973|5972|5973.5|5972.5|5943.5|5942.5|4537
1602068400000|2020-10-07 11:00:00|5972.5|5971.5|5950.9|5949.9|5973.5|5972.5|5942.7|5941.7|3749
1602072000000|2020-10-07 12:00:00|5950.6|5949.6|5957.1|5956.1|5963.1|5962.1|5947.4|5946.4|3979
1602075600000|2020-10-07 13:00:00|5956.9|5955.9|5951.9|5950.9|5967.1|5966.1|5949.4|5948.4|5868
1602079200000|2020-10-07 14:00:00|5951.4|5950.4|5953.6|5952.6|5959.3|5958.3|5944.8|5943.8|7212
1602082800000|2020-10-07 15:00:00|5953.1|5952.1|5942.5|5940.5|5960.1|5959.1|5940.7|5938.7|15048
1602086400000|2020-10-07 16:00:00|5942.2|5940.2|5939.5|5937.5|5948|5946|5935.2|5933.2|2368
1602090000000|2020-10-07 17:00:00|5939.2|5937.2|5944.7|5942.7|5949.7|5947.7|5937.2|5935.2|1300
1602093600000|2020-10-07 18:00:00|5944.5|5942.5|5953.5|5951.5|5955|5953|5943.5|5941.5|1110
1602097200000|2020-10-07 19:00:00|5953.2|5951.2|5949.5|5945.5|5960.2|5958.2|5949.5|5945.5|1603
1602100800000|2020-10-07 20:00:00|5949.9|5945.9|5951.8|5947.8|5955.2|5951.2|5946.6|5942.6|0
1602104400000|2020-10-07 21:00:00|5951.5|5947.5|5953.6|5949.6|5953.8|5949.8|5951.1|5947.1|0
1602108000000|2020-10-07 22:00:00|5950.5|5946.5|5958.5|5954.5|5960.3|5956.3|5950.5|5946.5|0
1602111600000|2020-10-07 23:00:00|5958.3|5954.3|5960.3|5956.3|5965.1|5961.1|5956.2|5952.2|0
1602115200000|2020-10-08 00:00:00|5960.7|5956.7|5953.5|5950.5|5961.2|5958.2|5949.5|5946.5|330
1602118800000|2020-10-08 01:00:00|5953.2|5950.2|5963|5960|5967.7|5964.7|5949.5|5946.5|196
1602122400000|2020-10-08 02:00:00|5963.2|5960.2|5959.7|5956.7|5965|5962|5953.2|5950.2|85
1602126000000|2020-10-08 03:00:00|5960|5957|5957|5954|5962.2|5959.2|5956.5|5953.5|10
1602129600000|2020-10-08 04:00:00|5957.5|5954.5|5954|5951|5958.2|5955.2|5948|5945|156
1602133200000|2020-10-08 05:00:00|5954.2|5951.2|5956|5953|5957.5|5954.5|5952.5|5949.5|199
1602136800000|2020-10-08 06:00:00|5956.2|5953.2|5966.2|5964.2|5972.7|5970.7|5954.7|5952.7|1102
1602140400000|2020-10-08 07:00:00|5965.7|5964.7|5959.4|5958.4|5970.7|5969.7|5949|5948|9624
1602144000000|2020-10-08 08:00:00|5959.2|5958.2|5943.7|5942.7|5959.7|5958.7|5928.9|5927.9|6734
1602147600000|2020-10-08 09:00:00|5943.4|5942.4|5967.7|5966.7|5968.9|5967.9|5934.7|5933.7|6077
1602151200000|2020-10-08 10:00:00|5967.4|5966.4|5978.2|5977.2|5989.2|5988.2|5965.2|5964.2|4846
1602154800000|2020-10-08 11:00:00|5977.9|5976.9|5977.7|5976.7|5980.2|5979.2|5970.4|5969.4|3513
1602158400000|2020-10-08 12:00:00|5977.9|5976.9|5987.7|5986.7|5988.2|5987.2|5974.7|5973.7|4343
1602162000000|2020-10-08 13:00:00|5988.2|5987.2|5989.7|5988.7|5991.2|5990.2|5980.2|5979.2|5163
1602165600000|2020-10-08 14:00:00|5990.2|5989.2|5994.9|5993.9|6005.6|6004.6|5980.2|5979.2|6916
1602169200000|2020-10-08 15:00:00|5994.6|5993.6|5980.4|5978.4|6001.1|6000.1|5975.4|5973.4|13204
1602172800000|2020-10-08 16:00:00|5980.9|5978.9|5987.6|5985.6|5990.4|5988.4|5979.4|5977.4|1354
1602176400000|2020-10-08 17:00:00|5987.4|5985.4|5987.6|5985.6|5989.6|5987.6|5984.6|5982.6|664
1602180000000|2020-10-08 18:00:00|5987.4|5985.4|5993.4|5991.4|5994.4|5992.4|5986.1|5984.1|671
1602183600000|2020-10-08 19:00:00|5993.1|5991.1|6000.1|5996.1|6001.4|5999.4|5988.6|5986.6|1667
1602187200000|2020-10-08 20:00:00|5999|5995|6009.4|6005.4|6010.1|6006.1|5989.6|5985.6|0
1602190800000|2020-10-08 21:00:00|6009.2|6005.2|6006.9|6002.9|6009.2|6005.2|6005.1|6001.1|0
1602194400000|2020-10-08 22:00:00|6008.5|6004.5|6019|6015|6024.7|6020.7|6007|6003|0
1602198000000|2020-10-08 23:00:00|6019.2|6015.2|6015.1|6011.1|6021.6|6017.6|6015.1|6011.1|0
1602201600000|2020-10-09 00:00:00|6014.8|6010.8|6000.9|5997.9|6015.4|6012.4|5998.4|5995.4|424
1602205200000|2020-10-09 01:00:00|6001.1|5998.1|5998.9|5995.9|6005.9|6002.9|5995.6|5992.6|94
1602208800000|2020-10-09 02:00:00|5999.1|5996.1|6003.4|6000.4|6003.9|6000.9|5996.4|5993.4|64
1602212400000|2020-10-09 03:00:00|6004.1|6001.1|6001.4|5998.4|6009.4|6006.4|6001.4|5998.4|58
1602216000000|2020-10-09 04:00:00|6001.1|5998.1|6004.4|6001.4|6009.4|6006.4|5997.4|5994.4|81
1602219600000|2020-10-09 05:00:00|6004.1|6001.1|6001.4|5998.4|6004.4|6001.4|5995.4|5992.4|72
1602223200000|2020-10-09 06:00:00|6001.1|5998.1|5999.6|5997.6|6002.9|6000.9|5991.9|5989.9|1545
1602226800000|2020-10-09 07:00:00|5999.9|5997.9|6003.6|6002.6|6016.4|6015.4|5992.6|5991.6|6530
1602230400000|2020-10-09 08:00:00|6003.4|6002.4|6008.9|6007.9|6020.1|6019.1|6001.1|6000.1|4584
1602234000000|2020-10-09 09:00:00|6008.4|6007.4|6020.6|6019.6|6025.4|6024.4|6007.6|6006.6|3341
1602237600000|2020-10-09 10:00:00|6020.4|6019.4|6004.1|6003.1|6021.9|6020.9|6003.6|6002.6|2728
1602241200000|2020-10-09 11:00:00|6004.4|6003.4|6022|6021|6026.3|6025.3|6002.1|6001.1|3138
1602244800000|2020-10-09 12:00:00|6022.3|6021.3|6040.3|6039.3|6040.3|6039.3|6019.3|6018.3|3734
1602248400000|2020-10-09 13:00:00|6040|6039|6020.3|6019.3|6041.8|6040.8|6020|6019|6800
1602252000000|2020-10-09 14:00:00|6020.5|6019.5|6015.6|6014.6|6024.3|6023.3|6011.6|6010.6|6486
1602255600000|2020-10-09 15:00:00|6015.8|6014.8|6031.1|6029.1|6033.8|6031.8|6012.6|6011.6|12484
1602259200000|2020-10-09 16:00:00|6031.3|6029.3|6022.3|6020.3|6034.3|6032.3|6017.1|6015.1|2724
1602262800000|2020-10-09 17:00:00|6022.1|6020.1|6018.1|6016.1|6024.1|6022.1|6014.6|6012.6|1132
1602266400000|2020-10-09 18:00:00|6017.8|6015.8|6010.3|6008.3|6019.3|6017.3|6007.1|6005.1|1107
1602270000000|2020-10-09 19:00:00|6010.6|6008.6|6008.8|6004.8|6013.6|6011.6|6003.8|6001.8|2523
1602273600000|2020-10-09 20:00:00|6008.1|6004.1|6017.6|6013.6|6022.7|6018.7|6007.1|6003.1|0
1602453600000|2020-10-11 22:00:00|5991.4|5987.4|5999.5|5995.5|6006|6002|5989.9|5985.9|0
1602457200000|2020-10-11 23:00:00|5999.6|5995.6|5994.7|5990.7|6003.5|5999.5|5992.2|5988.2|0
1602460800000|2020-10-12 00:00:00|5995.1|5991.1|5999.6|5996.6|6007.6|6004.6|5994.4|5990.4|235
1602464400000|2020-10-12 01:00:00|5998.6|5995.6|6021.8|6018.8|6023.8|6020.8|5993.8|5990.8|114
1602468000000|2020-10-12 02:00:00|6021.1|6018.1|6013.8|6010.8|6022.1|6019.1|6011.8|6008.8|53
1602471600000|2020-10-12 03:00:00|6014.1|6011.1|6020.8|6017.8|6025.1|6022.1|6011.6|6008.6|76
1602475200000|2020-10-12 04:00:00|6020.6|6017.6|6023.8|6020.8|6025.6|6022.6|6019.6|6016.6|82
1602478800000|2020-10-12 05:00:00|6023.6|6020.6|6024.3|6021.3|6031.3|6028.3|6022.3|6019.3|263
1602482400000|2020-10-12 06:00:00|6025.3|6022.3|6014.1|6012.1|6033.3|6031.3|6014.1|6012.1|1382
1602486000000|2020-10-12 07:00:00|6013.8|6011.8|6006|6005|6013.8|6012.3|5994.6|5993.6|9481
1602489600000|2020-10-12 08:00:00|6006.3|6005.3|6005.3|6004.3|6039|6038|6003.3|6002.3|5552
1602493200000|2020-10-12 09:00:00|6004.8|6003.8|6012.3|6011.3|6018.8|6017.8|6004.3|6003.3|3581
1602496800000|2020-10-12 10:00:00|6012|6011|6025.5|6024.5|6026|6025|6010.8|6009.8|2273
1602500400000|2020-10-12 11:00:00|6025.8|6024.8|6025.5|6024.5|6029.2|6028.2|6015.8|6014.8|3386
1602504000000|2020-10-12 12:00:00|6025.2|6024.2|6018.7|6017.7|6033|6032|6018|6017|3249
1602507600000|2020-10-12 13:00:00|6019|6018|6006.7|6005.7|6019|6018|6004|6003|4728
1602511200000|2020-10-12 14:00:00|6007|6006|6004.4|6003.4|6017.6|6016.6|6000.9|5999.9|6066
1602514800000|2020-10-12 15:00:00|6004.6|6003.6|6007.6|6005.6|6009.6|6008.6|6002.4|6000.4|10461
1602518400000|2020-10-12 16:00:00|6007.9|6005.9|6021.6|6019.6|6027.1|6025.1|6007.4|6005.4|3609
1602522000000|2020-10-12 17:00:00|6021.9|6019.9|6021.1|6019.1|6026.9|6024.9|6016.9|6014.9|941
1602525600000|2020-10-12 18:00:00|6021.4|6019.4|6022.1|6020.1|6024.9|6022.9|6018.1|6016.1|898
1602529200000|2020-10-12 19:00:00|6022.4|6020.4|6023.6|6019.6|6024.6|6022.6|6017.6|6015.6|1463
1602532800000|2020-10-12 20:00:00|6023.3|6019.3|6027.4|6023.4|6033.7|6029.7|6020.7|6016.7|0
1602536400000|2020-10-12 21:00:00|6027.3|6023.3|6027|6023|6028.2|6024.2|6025|6021|0
1602540000000|2020-10-12 22:00:00|6027.4|6023.4|6023.7|6019.7|6030.8|6026.8|6022.7|6018.7|0
1602543600000|2020-10-12 23:00:00|6023.8|6019.8|6026.5|6022.5|6027.9|6023.9|6018.8|6014.8|0
1602547200000|2020-10-13 00:00:00|6026.8|6022.8|6016.6|6013.6|6029.5|6025.9|6010.1|6007.1|291
1602550800000|2020-10-13 01:00:00|6016.4|6013.4|6014.4|6011.4|6018.9|6015.9|6008.6|6005.6|151
1602554400000|2020-10-13 02:00:00|6014.6|6011.6|6020.4|6017.4|6020.9|6017.9|6010.1|6007.1|92
1602558000000|2020-10-13 03:00:00|6019.9|6016.9|6021.9|6018.9|6023.1|6020.1|6016.6|6013.6|39
1602561600000|2020-10-13 04:00:00|6022.1|6019.1|6021.9|6018.9|6022.9|6019.9|6019.6|6016.6|31
1602565200000|2020-10-13 05:00:00|6022.6|6019.6|6026.1|6023.1|6032.4|6029.4|6021.1|6018.1|242
1602568800000|2020-10-13 06:00:00|6026.6|6023.6|6011.6|6009.6|6027.6|6025.6|6010.1|6008.1|1125
1602572400000|2020-10-13 07:00:00|6011.1|6010.1|5972.7|5971.7|6011.9|6010.9|5959.9|5958.9|15503
1602576000000|2020-10-13 08:00:00|5973.2|5972.2|5984.7|5983.7|5991.4|5990.4|5973.2|5972.2|5463
1602579600000|2020-10-13 09:00:00|5983.9|5982.9|5979.9|5978.9|5987.2|5986.2|5975.4|5974.4|4193
1602583200000|2020-10-13 10:00:00|5979.7|5978.7|5977.7|5976.7|5984.7|5983.7|5974.9|5973.9|5394
1602586800000|2020-10-13 11:00:00|5978.4|5977.4|5987.6|5986.6|6007.9|6006.9|5976.2|5975.2|6623
1602590400000|2020-10-13 12:00:00|5987.3|5986.3|5979.1|5978.1|5996.6|5995.6|5974.1|5973.1|4531
1602594000000|2020-10-13 13:00:00|5979.3|5978.3|5971.6|5970.6|5980.3|5979.3|5965.6|5964.6|8573
1602597600000|2020-10-13 14:00:00|5971.8|5970.8|5958.6|5957.6|5974.3|5973.3|5950.9|5949.9|10249
1602601200000|2020-10-13 15:00:00|5958.9|5957.9|5976.9|5974.9|5977.6|5975.6|5953.4|5952.4|14461
1602604800000|2020-10-13 16:00:00|5976.6|5974.6|5979.9|5977.9|5983.1|5981.1|5970.6|5968.6|2202
1602608400000|2020-10-13 17:00:00|5980.1|5978.1|5973.6|5971.6|5982.9|5980.9|5971.9|5969.9|1294
1602612000000|2020-10-13 18:00:00|5973.4|5971.4|5976.1|5974.1|5977.6|5975.6|5964.1|5962.1|1645
1602615600000|2020-10-13 19:00:00|5976.4|5974.4|5973.8|5969.8|5989.4|5987.4|5971.4|5969.4|1972
1602619200000|2020-10-13 20:00:00|5974.2|5970.2|5975.9|5971.9|5982.3|5978.3|5973.2|5969.2|0
1602622800000|2020-10-13 21:00:00|5976|5972|5977.1|5973.1|5977.1|5973.1|5974.8|5970.8|0
1602626400000|2020-10-13 22:00:00|5976.6|5972.6|5984.7|5980.7|5987.3|5983.3|5975.6|5971.6|0
1602630000000|2020-10-13 23:00:00|5984.9|5980.9|5985.4|5981.4|5987.6|5983.6|5983.2|5979.2|0
1602633600000|2020-10-14 00:00:00|5985.6|5981.6|5980.6|5977.6|5988.1|5985.1|5975.6|5972.6|343
1602637200000|2020-10-14 01:00:00|5980.9|5977.9|5981.4|5978.4|5985.4|5982.4|5971.9|5968.9|118
1602640800000|2020-10-14 02:00:00|5981.1|5978.1|5983.9|5980.9|5988.1|5985.1|5978.4|5975.4|21
1602644400000|2020-10-14 03:00:00|5983.6|5980.6|5988.1|5985.1|5995.1|5992.1|5983.6|5980.6|43
1602648000000|2020-10-14 04:00:00|5988.9|5985.9|5986.9|5983.9|5993.9|5990.9|5984.1|5981.1|20
1602651600000|2020-10-14 05:00:00|5986.6|5983.6|5986.1|5983.1|5989.4|5986.4|5981.6|5978.6|43
1602655200000|2020-10-14 06:00:00|5985.6|5983.6|6001.1|5999.1|6005.6|6003.6|5981.1|5979.1|1680
1602658800000|2020-10-14 07:00:00|6000.6|5999.6|6002.7|6001.7|6007.1|6006.1|5979.1|5978.1|10598
1602662400000|2020-10-14 08:00:00|6002.5|6001.5|6001|6000|6011|6010|5999.5|5998.5|4851
1602666000000|2020-10-14 09:00:00|6001.5|6000.5|5984.5|5983.5|6003|6002|5982|5981|4394
1602669600000|2020-10-14 10:00:00|5985|5984|5958|5957|5986.5|5985.5|5953|5952|6248
1602673200000|2020-10-14 11:00:00|5957.7|5956.7|5958.6|5957.6|5964.7|5963.7|5952.5|5951.5|5592
1602676800000|2020-10-14 12:00:00|5958.4|5957.4|5945.1|5944.1|5962.4|5961.4|5931.9|5930.9|6122
1602680400000|2020-10-14 13:00:00|5945.4|5944.4|5952.1|5951.1|5957.4|5956.4|5941.9|5940.9|6358
1602684000000|2020-10-14 14:00:00|5951.9|5950.9|5940.9|5939.9|5952.4|5951.4|5926.4|5925.4|8922
1602687600000|2020-10-14 15:00:00|5941.1|5940.1|5919.2|5917.2|5947.4|5946.4|5919.2|5917.2|11547
1602691200000|2020-10-14 16:00:00|5919.7|5917.7|5916.2|5914.2|5922.9|5920.9|5906.7|5904.7|3053
1602694800000|2020-10-14 17:00:00|5915.7|5913.7|5912.2|5910.2|5919.9|5917.9|5904.7|5902.7|1392
1602698400000|2020-10-14 18:00:00|5912.4|5910.4|5909.7|5907.7|5917.2|5915.2|5902.9|5900.9|968
1602702000000|2020-10-14 19:00:00|5909.9|5907.9|5907.3|5903.3|5920.2|5918.2|5904.4|5902.4|2242
1602705600000|2020-10-14 20:00:00|5907.7|5903.7|5910|5906|5913.8|5909.8|5905.2|5901.2|0
1602709200000|2020-10-14 21:00:00|5910.1|5906.1|5909.7|5905.7|5911.1|5907.1|5908.5|5904.5|0
1602712800000|2020-10-14 22:00:00|5909.5|5905.5|5913.7|5909.7|5919.9|5915.9|5904|5900|0
1602716400000|2020-10-14 23:00:00|5913.8|5909.8|5916.9|5912.9|5919.8|5915.8|5912.7|5908.7|0
1602720000000|2020-10-15 00:00:00|5916.6|5912.6|5916.4|5913.4|5933.7|5930.7|5915.5|5911.5|482
1602723600000|2020-10-15 01:00:00|5916.7|5913.7|5915.9|5912.9|5926.4|5923.4|5909.9|5906.9|173
1602727200000|2020-10-15 02:00:00|5916.2|5913.2|5904.2|5901.2|5918.2|5915.2|5903.9|5900.9|94
1602730800000|2020-10-15 03:00:00|5903.9|5900.9|5902.4|5899.4|5906.9|5903.9|5896.7|5893.7|65
1602734400000|2020-10-15 04:00:00|5902.2|5899.2|5907.4|5904.4|5909.9|5906.9|5897.9|5894.9|26
1602738000000|2020-10-15 05:00:00|5906.7|5903.7|5905.9|5902.9|5913.4|5910.4|5905.2|5902.2|209
1602741600000|2020-10-15 06:00:00|5906.4|5903.4|5880.2|5878.2|5906.7|5903.9|5876.7|5874.7|2039
1602745200000|2020-10-15 07:00:00|5879.7|5878.7|5827.5|5826.5|5879.7|5878.7|5800.7|5799.7|28298
1602748800000|2020-10-15 08:00:00|5827.8|5826.8|5796.3|5795.3|5829.8|5828.8|5791.3|5790.3|13743
1602752400000|2020-10-15 09:00:00|5796|5795|5802.8|5801.8|5805.8|5804.8|5785.8|5784.8|7833
1602756000000|2020-10-15 10:00:00|5803|5802|5820.8|5819.8|5822.5|5821.5|5788.8|5787.8|8041
1602759600000|2020-10-15 11:00:00|5821.3|5820.3|5821.9|5820.9|5834.5|5833.5|5814|5813|6033
1602763200000|2020-10-15 12:00:00|5821.6|5820.6|5795.1|5794.1|5822.1|5821.1|5791.4|5790.4|7186
1602766800000|2020-10-15 13:00:00|5794.9|5793.9|5827.4|5826.4|5827.4|5826.4|5790.9|5789.9|7806
1602770400000|2020-10-15 14:00:00|5826.9|5825.9|5831|5830|5832.7|5831.7|5816|5815|10673
1602774000000|2020-10-15 15:00:00|5830.7|5829.7|5842.7|5840.7|5850.7|5848.7|5816|5814|20742
1602777600000|2020-10-15 16:00:00|5843|5841|5840|5838|5848|5846|5833.2|5831.2|2775
1602781200000|2020-10-15 17:00:00|5839.7|5837.7|5858|5856|5858.2|5856.2|5838.7|5836.7|1288
1602784800000|2020-10-15 18:00:00|5858.2|5856.2|5863|5861|5863.5|5861.5|5855.5|5853.5|1247
1602788400000|2020-10-15 19:00:00|5862.7|5860.7|5868.5|5864.5|5876.2|5874.2|5862.5|5860.5|3418
1602792000000|2020-10-15 20:00:00|5868.8|5864.8|5863.5|5859.5|5870.9|5866.9|5863.4|5859.4|2
1602795600000|2020-10-15 21:00:00|5863.4|5859.4|5868|5864|5868|5864|5862.5|5858.5|0
1602799200000|2020-10-15 22:00:00|5867.8|5863.8|5877.9|5873.9|5879.7|5875.7|5863.3|5859.3|0
1602802800000|2020-10-15 23:00:00|5878.7|5874.7|5871.2|5867.2|5896.8|5892.8|5870.9|5866.9|0
1602806400000|2020-10-16 00:00:00|5871.4|5867.4|5879.2|5876.2|5883.7|5880.7|5864|5861|537
1602810000000|2020-10-16 01:00:00|5879.7|5876.7|5881.2|5878.2|5892.2|5889.2|5873.5|5870.5|556
1602813600000|2020-10-16 02:00:00|5881.5|5878.5|5886.2|5883.2|5890|5887|5879|5876|227
1602817200000|2020-10-16 03:00:00|5886.5|5883.5|5871|5868|5887.5|5884.5|5860.2|5857.2|187
1602820800000|2020-10-16 04:00:00|5871.2|5868.2|5865|5862|5872.7|5869.7|5861.5|5858.5|88
1602824400000|2020-10-16 05:00:00|5865.2|5862.2|5880.7|5877.7|5881.5|5878.5|5865.2|5862.2|341
1602828000000|2020-10-16 06:00:00|5879.7|5876.7|5883.2|5881.2|5883.7|5881.7|5862.5|5860.5|2000
1602831600000|2020-10-16 07:00:00|5883|5881|5904.8|5903.8|5918.5|5917.5|5877.7|5876.7|20816
1602835200000|2020-10-16 08:00:00|5904.3|5903.3|5894.6|5893.6|5908.6|5907.6|5884.8|5883.8|6150
1602838800000|2020-10-16 09:00:00|5894.3|5893.3|5873.8|5872.8|5896.3|5895.3|5863.1|5862.1|9537
1602842400000|2020-10-16 10:00:00|5873.1|5872.1|5912.6|5911.6|5914.1|5913.1|5869.8|5868.8|9813
1602846000000|2020-10-16 11:00:00|5912.8|5911.8|5903.7|5902.7|5919.6|5918.6|5902.9|5901.9|6362
1602849600000|2020-10-16 12:00:00|5904.2|5903.2|5911.2|5910.2|5918.2|5917.2|5903.2|5902.2|5230
1602853200000|2020-10-16 13:00:00|5910.7|5909.7|5926.2|5925.2|5931.2|5930.2|5901.4|5900.4|8759
1602856800000|2020-10-16 14:00:00|5925.9|5924.9|5920.3|5919.3|5935.4|5934.4|5917.3|5916.3|14533
1602860400000|2020-10-16 15:00:00|5919.8|5918.8|5926.1|5924.1|5931.1|5930.1|5914.6|5913.6|15786
1602864000000|2020-10-16 16:00:00|5925.8|5923.8|5921.1|5919.1|5926.1|5924.1|5913.1|5911.1|1752
1602867600000|2020-10-16 17:00:00|5920.8|5918.8|5925.8|5923.8|5926.1|5924.1|5919.6|5917.6|675
1602871200000|2020-10-16 18:00:00|5925.6|5923.6|5923.1|5921.1|5927.1|5925.1|5920.1|5918.1|679
1602874800000|2020-10-16 19:00:00|5922.6|5920.6|5914.2|5910.2|5923.1|5921.1|5909.6|5907.6|3268
1602878400000|2020-10-16 20:00:00|5914.6|5910.6|5909.2|5905.2|5916.7|5912.7|5902.8|5898.8|10
1603058400000|2020-10-18 22:00:00|5921.2|5917.2|5940.1|5936.1|5942|5938|5919.6|5915.6|0
1603062000000|2020-10-18 23:00:00|5939.8|5935.8|5940|5936|5943.1|5939.1|5937.6|5933.6|0
1603065600000|2020-10-19 00:00:00|5940.3|5936.3|5927.8|5924.8|5941|5937|5925.1|5922.1|423
1603069200000|2020-10-19 01:00:00|5928.1|5925.1|5931.1|5928.1|5937.3|5934.3|5926.6|5923.6|247
1603072800000|2020-10-19 02:00:00|5931.3|5928.3|5916.1|5913.1|5941.1|5938.1|5912.6|5909.6|217
1603076400000|2020-10-19 03:00:00|5915.8|5912.8|5914.8|5911.8|5916.8|5913.8|5904.3|5901.3|230
1603080000000|2020-10-19 04:00:00|5914.6|5911.6|5917.3|5914.3|5918.1|5915.1|5912.6|5909.6|117
1603083600000|2020-10-19 05:00:00|5917.1|5914.1|5929.3|5926.3|5930.8|5927.8|5915.6|5912.6|248
1603087200000|2020-10-19 06:00:00|5928.3|5925.3|5928.3|5926.3|5930.8|5928.8|5917.6|5915.6|1087
1603090800000|2020-10-19 07:00:00|5927.8|5926.8|5936|5935|5962.1|5961.1|5927.1|5926.1|11320
1603094400000|2020-10-19 08:00:00|5935.7|5934.7|5926.5|5925.5|5941.2|5940.2|5921.5|5920.5|4296
1603098000000|2020-10-19 09:00:00|5926.2|5925.2|5923|5922|5930.7|5929.7|5915.5|5914.5|4465
1603101600000|2020-10-19 10:00:00|5922.7|5921.7|5917.7|5916.7|5923|5922|5904.5|5903.5|4484
1603105200000|2020-10-19 11:00:00|5917.5|5916.5|5903.1|5902.1|5917.7|5916.7|5902.5|5901.5|2788
1603108800000|2020-10-19 12:00:00|5903.6|5902.6|5886.1|5885.1|5911.1|5910.1|5880.6|5879.6|5008
1603112400000|2020-10-19 13:00:00|5887.1|5886.1|5886.6|5885.6|5897.6|5896.6|5872.1|5871.1|6803
1603116000000|2020-10-19 14:00:00|5886.1|5885.1|5897.8|5896.8|5904.5|5903.5|5871.3|5870.3|8335
1603119600000|2020-10-19 15:00:00|5897.5|5896.5|5889|5887|5908.3|5907.3|5886.3|5884.3|12070
1603123200000|2020-10-19 16:00:00|5888.8|5886.8|5891.8|5889.8|5893.8|5891.8|5884.5|5882.5|1446
1603126800000|2020-10-19 17:00:00|5891.3|5889.3|5887.3|5885.3|5892.5|5890.5|5881.8|5879.8|1397
1603130400000|2020-10-19 18:00:00|5887|5885|5865.8|5863.8|5887.8|5885.8|5864.5|5862.5|1939
1603134000000|2020-10-19 19:00:00|5865|5863|5860.1|5856.1|5865.8|5863.8|5847.3|5845.3|4176
1603137600000|2020-10-19 20:00:00|5859.4|5855.4|5870.8|5866.8|5875.2|5871.2|5857.8|5853.8|1
1603141200000|2020-10-19 21:00:00|5870.7|5866.7|5871|5867|5871|5867|5865.5|5861.5|0
1603144800000|2020-10-19 22:00:00|5874.1|5870.1|5876.3|5872.3|5881.4|5877.4|5871.8|5867.8|0
1603148400000|2020-10-19 23:00:00|5876|5872|5875.2|5871.2|5878.4|5874.4|5874.8|5870.8|0
1603152000000|2020-10-20 00:00:00|5875|5871|5880.8|5877.8|5892|5889|5874.9|5870.9|503
1603155600000|2020-10-20 01:00:00|5880.5|5877.5|5864.5|5861.5|5882.8|5879.8|5860.8|5857.8|251
1603159200000|2020-10-20 02:00:00|5864.3|5861.3|5866.3|5863.3|5872.3|5869.3|5860|5857|146
1603162800000|2020-10-20 03:00:00|5866|5863|5870.8|5867.8|5874.5|5871.5|5862.8|5859.8|132
1603166400000|2020-10-20 04:00:00|5870.5|5867.5|5863.8|5860.8|5870.5|5867.5|5859.3|5856.3|145
1603170000000|2020-10-20 05:00:00|5863.5|5860.5|5866.3|5863.3|5869.3|5866.3|5857|5854|239
1603173600000|2020-10-20 06:00:00|5865.5|5862.5|5875|5873|5876.3|5874.3|5859.5|5857.5|1549
1603177200000|2020-10-20 07:00:00|5874.5|5873.5|5889.3|5888.3|5893.8|5892.8|5860.8|5859.8|8147
1603180800000|2020-10-20 08:00:00|5889.8|5888.8|5899|5898|5913.8|5912.8|5888|5887|5650
1603184400000|2020-10-20 09:00:00|5899.3|5898.3|5895.8|5894.8|5904.8|5903.8|5890.5|5889.5|3259
1603188000000|2020-10-20 10:00:00|5896.3|5895.3|5907|5906|5907.5|5906.5|5885.5|5884.5|3499
1603191600000|2020-10-20 11:00:00|5907.3|5906.3|5898.3|5897.3|5907.5|5906.5|5891.8|5890.8|3476
1603195200000|2020-10-20 12:00:00|5898.5|5897.5|5909.3|5908.3|5911.3|5910.3|5878.8|5877.8|6524
1603198800000|2020-10-20 13:00:00|5909|5908|5911.8|5910.8|5915.8|5914.8|5901.8|5900.8|6157
1603202400000|2020-10-20 14:00:00|5911.3|5910.3|5911.4|5910.4|5916.9|5915.9|5899.1|5898.1|7728
1603206000000|2020-10-20 15:00:00|5910.9|5909.9|5897.9|5895.9|5913.9|5912.9|5886.9|5884.9|12535
1603209600000|2020-10-20 16:00:00|5898.1|5896.1|5903.1|5901.1|5911.4|5909.4|5893.1|5891.1|2258
1603213200000|2020-10-20 17:00:00|5903.4|5901.4|5908.4|5906.4|5918.6|5916.6|5902.9|5900.9|1555
1603216800000|2020-10-20 18:00:00|5908.6|5906.6|5903.9|5901.9|5913.4|5911.4|5902.1|5900.1|984
1603220400000|2020-10-20 19:00:00|5904.1|5902.1|5886.6|5882.6|5906.4|5904.4|5883.6|5881.6|2940
1603224000000|2020-10-20 20:00:00|5886|5882|5884.2|5880.2|5897|5893|5876.1|5872.1|0
1603227600000|2020-10-20 21:00:00|5884.3|5880.3|5891.9|5887.9|5893|5889|5884|5880|0
1603231200000|2020-10-20 22:00:00|5898.7|5894.7|5902|5898|5904.5|5900.5|5888|5884|0
1603234800000|2020-10-20 23:00:00|5902.4|5898.4|5901.2|5897.2|5909.3|5905.3|5897.8|5893.8|0
1603238400000|2020-10-21 00:00:00|5899.2|5895.2|5890.6|5887.6|5907.1|5904.1|5889.6|5886.6|389
1603242000000|2020-10-21 01:00:00|5890.4|5887.4|5896.4|5893.4|5902.6|5899.6|5888.1|5885.1|223
1603245600000|2020-10-21 02:00:00|5896.1|5893.1|5900.1|5897.1|5908.1|5905.1|5893.9|5890.9|281
1603249200000|2020-10-21 03:00:00|5899.9|5896.9|5908.4|5905.4|5911.4|5908.4|5898.6|5895.6|80
1603252800000|2020-10-21 04:00:00|5908.1|5905.1|5911.1|5908.1|5913.9|5910.9|5907.6|5904.6|88
1603256400000|2020-10-21 05:00:00|5911.4|5908.4|5901.1|5898.1|5912.9|5909.9|5899.6|5896.6|195
1603260000000|2020-10-21 06:00:00|5899.9|5896.9|5909.1|5907.1|5918.4|5916.4|5893.6|5891.6|1497
1603263600000|2020-10-21 07:00:00|5908.6|5907.6|5841.2|5840.2|5908.6|5907.6|5836.2|5835.2|12673
1603267200000|2020-10-21 08:00:00|5841|5840|5796|5795|5841.2|5840.2|5794.7|5793.7|14277
1603270800000|2020-10-21 09:00:00|5795.7|5794.7|5824.2|5823.2|5831|5830|5792.7|5791.7|7826
1603274400000|2020-10-21 10:00:00|5824|5823|5819|5818|5835.2|5834.2|5816.2|5815.2|4314
1603278000000|2020-10-21 11:00:00|5819.2|5818.2|5813.7|5812.7|5829.5|5828.5|5811.7|5810.7|4767
1603281600000|2020-10-21 12:00:00|5814.4|5813.4|5805.9|5804.9|5818.2|5817.2|5805.7|5804.7|4485
1603285200000|2020-10-21 13:00:00|5806.2|5805.2|5815.2|5814.2|5817.7|5816.7|5796.2|5795.2|9105
1603288800000|2020-10-21 14:00:00|5815.4|5814.4|5789.3|5788.3|5816.6|5815.6|5787.3|5786.3|11091
1603292400000|2020-10-21 15:00:00|5789.1|5788.1|5767.8|5765.8|5791.1|5790.1|5765.5|5763.5|19332
1603296000000|2020-10-21 16:00:00|5768|5766|5763|5761|5784.8|5782.8|5760|5758|3566
1603299600000|2020-10-21 17:00:00|5763.3|5761.3|5765.5|5763.5|5772.8|5770.8|5759.8|5757.8|1415
1603303200000|2020-10-21 18:00:00|5765.8|5763.8|5783.3|5781.3|5785.3|5783.3|5764.5|5762.5|1299
1603306800000|2020-10-21 19:00:00|5783.8|5781.8|5763.3|5759.3|5784.3|5782.3|5757|5755|2591
1603310400000|2020-10-21 20:00:00|5762.7|5758.7|5768.4|5764.4|5780.4|5776.4|5762.3|5758.3|0
1603314000000|2020-10-21 21:00:00|5768.5|5764.5|5767.3|5763.3|5770.1|5766.1|5765.1|5761.1|0
1603317600000|2020-10-21 22:00:00|5765.8|5761.8|5769.7|5765.7|5776.6|5772.6|5764.7|5760.7|0
1603321200000|2020-10-21 23:00:00|5769.8|5765.8|5749|5745|5775.2|5771.2|5730.6|5726.6|0
1603324800000|2020-10-22 00:00:00|5748.6|5744.6|5755.5|5752.5|5757.5|5754.5|5732.8|5729.8|457
1603328400000|2020-10-22 01:00:00|5755.8|5752.8|5755|5752|5757.3|5754.3|5745.5|5742.5|152
1603332000000|2020-10-22 02:00:00|5755.5|5752.5|5750|5747|5755.5|5752.5|5743.5|5740.5|200
1603335600000|2020-10-22 03:00:00|5750.3|5747.3|5745.8|5742.8|5754|5751|5744.3|5741.3|86
1603339200000|2020-10-22 04:00:00|5745.5|5742.5|5741.5|5738.5|5751.3|5748.3|5741.5|5738.5|136
1603342800000|2020-10-22 05:00:00|5742.3|5739.3|5748.8|5745.8|5759.5|5756.5|5740|5737|372
1603346400000|2020-10-22 06:00:00|5748.3|5745.3|5758.5|5756.5|5763.3|5761.3|5746.3|5744.3|2147
1603350000000|2020-10-22 07:00:00|5758|5757|5761.9|5760.9|5763.6|5762.6|5715.3|5714.3|15108
1603353600000|2020-10-22 08:00:00|5761.6|5760.6|5758.4|5757.4|5770.6|5769.6|5752.9|5751.9|5457
1603357200000|2020-10-22 09:00:00|5758.1|5757.1|5757.9|5756.9|5762.6|5761.6|5747.9|5746.9|4156
1603360800000|2020-10-22 10:00:00|5758.1|5757.1|5780.6|5779.6|5780.9|5779.9|5745.4|5744.4|6197
1603364400000|2020-10-22 11:00:00|5780.9|5779.9|5787.5|5786.5|5792|5791|5775.1|5774.1|3847
1603368000000|2020-10-22 12:00:00|5788|5787|5762.2|5761.2|5789.7|5788.7|5758.7|5757.7|4246
1603371600000|2020-10-22 13:00:00|5761.5|5760.5|5777.2|5776.2|5782.5|5781.5|5761|5760|6815
1603375200000|2020-10-22 14:00:00|5777.5|5776.5|5775.4|5774.4|5782.7|5781.7|5760.4|5759.4|8394
1603378800000|2020-10-22 15:00:00|5775.9|5774.9|5781.1|5779.1|5797.4|5796.4|5775.4|5774.4|13029
1603382400000|2020-10-22 16:00:00|5781.4|5779.4|5792.4|5790.4|5794.4|5792.4|5780.9|5778.9|1409
1603386000000|2020-10-22 17:00:00|5792.6|5790.6|5800.9|5798.9|5803.4|5801.4|5792.6|5790.6|1313
1603389600000|2020-10-22 18:00:00|5801.1|5799.1|5808.9|5806.9|5810.9|5808.9|5801.1|5799.1|1172
1603393200000|2020-10-22 19:00:00|5809.1|5807.1|5806.8|5802.8|5811.9|5809.9|5799.6|5797.6|2155
1603396800000|2020-10-22 20:00:00|5807.4|5803.4|5807.7|5803.7|5812|5808|5802.7|5798.7|0
1603400400000|2020-10-22 21:00:00|5808.6|5804.6|5808.6|5804.6|5810.2|5806.2|5807.5|5803.5|0
1603404000000|2020-10-22 22:00:00|5812.1|5808.1|5805.3|5801.3|5813.1|5809.1|5804.3|5800.3|0
1603407600000|2020-10-22 23:00:00|5805.6|5801.6|5801.6|5797.6|5807.5|5803.5|5798|5794|0
1603411200000|2020-10-23 00:00:00|5801.5|5797.5|5795.1|5792.1|5803.9|5800.9|5787.1|5784.1|539
1603414800000|2020-10-23 01:00:00|5795.4|5792.4|5788.1|5785.1|5798.9|5795.9|5785.6|5782.6|253
1603418400000|2020-10-23 02:00:00|5788.4|5785.4|5796.1|5793.1|5796.1|5793.1|5784.6|5781.6|81
1603422000000|2020-10-23 03:00:00|5796.4|5793.4|5799.1|5796.1|5802.9|5799.9|5796.4|5793.4|91
1603425600000|2020-10-23 04:00:00|5799.4|5796.4|5802.4|5799.4|5802.9|5799.9|5797.4|5794.4|83
1603429200000|2020-10-23 05:00:00|5802.6|5799.6|5804.1|5801.1|5809.9|5806.9|5802.1|5799.1|518
1603432800000|2020-10-23 06:00:00|5803.9|5800.9|5790.6|5788.6|5803.9|5800.9|5785.6|5783.6|1654
1603436400000|2020-10-23 07:00:00|5790.1|5789.1|5848.7|5847.7|5853.2|5852.2|5781.9|5780.9|12883
1603440000000|2020-10-23 08:00:00|5849.4|5848.4|5846.4|5845.4|5856.2|5855.2|5841.7|5840.7|6532
1603443600000|2020-10-23 09:00:00|5846.7|5845.7|5870.2|5869.2|5872.2|5871.2|5845.4|5844.4|6816
1603447200000|2020-10-23 10:00:00|5869.9|5868.9|5874.7|5873.7|5887.2|5886.2|5868.9|5867.9|5868
1603450800000|2020-10-23 11:00:00|5874.4|5873.4|5879.2|5878.2|5881.2|5880.2|5868.2|5867.2|4209
1603454400000|2020-10-23 12:00:00|5879.4|5878.4|5873.2|5872.2|5881.2|5880.2|5869.2|5868.2|4993
1603458000000|2020-10-23 13:00:00|5872.9|5871.9|5865.7|5864.7|5877.7|5876.7|5863.7|5862.7|5456
1603461600000|2020-10-23 14:00:00|5865.9|5864.9|5855.8|5854.8|5867.3|5866.3|5852.8|5851.8|8001
1603465200000|2020-10-23 15:00:00|5855.3|5854.3|5850.3|5848.3|5863.3|5861.3|5842.5|5841.5|13039
1603468800000|2020-10-23 16:00:00|5850.5|5848.5|5844.3|5842.3|5854.5|5852.5|5842.3|5840.3|2445
1603472400000|2020-10-23 17:00:00|5844.5|5842.5|5854.5|5852.5|5859.8|5857.8|5844.5|5842.5|1120
1603476000000|2020-10-23 18:00:00|5854.3|5852.3|5859|5857|5866.5|5864.5|5852.5|5850.5|999
1603479600000|2020-10-23 19:00:00|5858.8|5856.8|5873.9|5869.9|5876|5874|5858|5856|2006
1603483200000|2020-10-23 20:00:00|5873.3|5869.3|5868.6|5864.6|5873.3|5869.3|5864.4|5860.4|0
1603663200000|2020-10-25 22:00:00|5856.4|5852.4|5848|5844|5856.5|5852.5|5832.9|5828.9|0
1603666800000|2020-10-25 23:00:00|5848.3|5844.3|5857.3|5853.3|5859.4|5855.4|5847.6|5843.6|0
1603670400000|2020-10-26 00:00:00|5857|5853|5847.5|5843.5|5861.8|5857.8|5847.5|5843.5|0
1603674000000|2020-10-26 01:00:00|5847.6|5843.6|5830|5827|5848.5|5845.5|5828|5825|993
1603677600000|2020-10-26 02:00:00|5829.8|5826.8|5826.8|5823.8|5834.5|5831.5|5825.5|5822.5|341
1603681200000|2020-10-26 03:00:00|5826.5|5823.5|5828.8|5825.8|5829.8|5826.8|5821.3|5818.3|240
1603684800000|2020-10-26 04:00:00|5828.3|5825.3|5824.5|5821.5|5830|5827|5820.5|5817.5|224
1603688400000|2020-10-26 05:00:00|5824|5821|5819|5816|5833.3|5830.3|5816.8|5813.8|247
1603692000000|2020-10-26 06:00:00|5819.3|5816.3|5820|5817|5823.8|5820.8|5814|5811|524
1603695600000|2020-10-26 07:00:00|5820.3|5817.3|5790.5|5788.5|5823.5|5821.5|5790.3|5788.3|3522
1603699200000|2020-10-26 08:00:00|5790|5789|5857.9|5856.9|5861.9|5860.9|5776.5|5775.5|16090
1603702800000|2020-10-26 09:00:00|5857.7|5856.7|5843.7|5842.7|5870.2|5869.2|5842.7|5841.7|6791
1603706400000|2020-10-26 10:00:00|5843.4|5842.4|5848.7|5847.7|5849.2|5848.2|5826.4|5825.4|4961
1603710000000|2020-10-26 11:00:00|5848.9|5847.9|5841.2|5840.2|5860.9|5859.9|5841.2|5840.2|5763
1603713600000|2020-10-26 12:00:00|5841.4|5840.4|5839.6|5838.6|5842.7|5841.7|5829.1|5828.1|5601
1603717200000|2020-10-26 13:00:00|5839.4|5838.4|5849.6|5848.6|5856.9|5855.9|5838.4|5837.4|7357
1603720800000|2020-10-26 14:00:00|5849.9|5848.9|5819.9|5818.9|5854.6|5853.6|5818.9|5817.9|6509
1603724400000|2020-10-26 15:00:00|5819.4|5818.4|5805.2|5804.2|5820.4|5819.4|5798.2|5797.2|10084
1603728000000|2020-10-26 16:00:00|5804.9|5803.9|5781.7|5779.7|5807.7|5806.7|5778.7|5776.7|19374
1603731600000|2020-10-26 17:00:00|5781.9|5779.9|5779.9|5777.9|5784.7|5782.7|5756.9|5754.9|3741
1603735200000|2020-10-26 18:00:00|5779.7|5777.7|5790.4|5788.4|5793.7|5791.7|5777.7|5775.7|1798
1603738800000|2020-10-26 19:00:00|5790.7|5788.7|5794.9|5792.9|5798.9|5796.9|5781.4|5779.4|3230
1603742400000|2020-10-26 20:00:00|5795.9|5793.9|5794.6|5790.6|5797.7|5795.7|5790.2|5788.2|513
1603746000000|2020-10-26 21:00:00|5793.9|5789.9|5793.7|5789.7|5795.1|5791.1|5792.7|5788.7|0
1603749600000|2020-10-26 22:00:00|5794.6|5790.6|5798.4|5794.4|5800.7|5796.7|5793.9|5789.9|0
1603753200000|2020-10-26 23:00:00|5798.2|5794.2|5791.4|5787.4|5802.1|5798.1|5789.9|5785.9|0
1603756800000|2020-10-27 00:00:00|5791.5|5787.5|5799.1|5795.1|5808.4|5804.4|5788.2|5784.2|0
1603760400000|2020-10-27 01:00:00|5799.2|5795.2|5784.2|5781.2|5799.2|5795.7|5781.2|5778.2|391
1603764000000|2020-10-27 02:00:00|5783.7|5780.7|5780.9|5777.9|5790.7|5787.7|5778.9|5775.9|175
1603767600000|2020-10-27 03:00:00|5780.7|5777.7|5780.2|5777.2|5783.7|5780.7|5775.4|5772.4|137
1603771200000|2020-10-27 04:00:00|5780.4|5777.4|5793.2|5790.2|5795.7|5792.7|5779.9|5776.9|402
1603774800000|2020-10-27 05:00:00|5792.9|5789.9|5794.7|5791.7|5796.9|5793.9|5788.9|5785.9|354
1603778400000|2020-10-27 06:00:00|5794.9|5791.9|5810.2|5807.2|5810.4|5807.4|5794.9|5791.9|681
1603782000000|2020-10-27 07:00:00|5809.9|5806.9|5807.9|5805.9|5816.2|5814.2|5799.4|5797.4|3140
1603785600000|2020-10-27 08:00:00|5807.4|5806.4|5788.2|5787.2|5807.4|5806.4|5772.2|5771.2|16227
1603789200000|2020-10-27 09:00:00|5788|5787|5778.7|5777.7|5789.2|5788.2|5755.7|5754.7|9060
1603792800000|2020-10-27 10:00:00|5779|5778|5803.2|5802.2|5806|5805|5778.5|5777.5|4966
1603796400000|2020-10-27 11:00:00|5803|5802|5796.5|5795.5|5808|5807|5796.5|5795.5|4788
1603800000000|2020-10-27 12:00:00|5796.2|5795.2|5779|5778|5799.2|5798.2|5777.2|5776.2|5799
1603803600000|2020-10-27 13:00:00|5778.7|5777.7|5768.7|5767.7|5779|5778|5761|5760|6894
1603807200000|2020-10-27 14:00:00|5768.5|5767.5|5736|5735|5769.5|5768.5|5735.2|5734.2|11172
1603810800000|2020-10-27 15:00:00|5735.7|5734.7|5741.2|5740.2|5744.2|5743.2|5728.7|5727.7|9346
1603814400000|2020-10-27 16:00:00|5741.4|5740.4|5725.7|5723.7|5748.2|5747.2|5720.2|5718.2|15307
1603818000000|2020-10-27 17:00:00|5725.9|5723.9|5732.9|5730.9|5740.2|5738.2|5722.2|5720.2|2479
1603821600000|2020-10-27 18:00:00|5732.7|5730.7|5727.4|5725.4|5735.4|5733.4|5717.7|5715.7|2114
1603825200000|2020-10-27 19:00:00|5727.7|5725.7|5722.4|5720.4|5730.4|5728.4|5715.2|5713.2|2703
1603828800000|2020-10-27 20:00:00|5722.2|5720.2|5697.5|5693.5|5723.7|5721.7|5696.2|5693.3|925
1603832400000|2020-10-27 21:00:00|5697.4|5693.4|5707.9|5703.9|5712|5708|5691.3|5687.3|0
1603836000000|2020-10-27 22:00:00|5707.3|5703.3|5699.6|5695.6|5707.9|5703.9|5690.6|5686.6|0
1603839600000|2020-10-27 23:00:00|5699.9|5695.9|5708|5704|5709.4|5705.4|5699.9|5695.9|0
1603843200000|2020-10-28 00:00:00|5708.3|5704.3|5701.3|5697.3|5709.6|5705.6|5698.3|5694.3|0
1603846800000|2020-10-28 01:00:00|5701.5|5697.5|5702.2|5699.2|5710.2|5707.2|5695.9|5692.9|825
1603850400000|2020-10-28 02:00:00|5701.9|5698.9|5700.2|5697.2|5702.4|5699.4|5693.2|5690.2|374
1603854000000|2020-10-28 03:00:00|5699.9|5696.9|5703.7|5700.7|5706.7|5703.7|5699.9|5696.9|321
1603857600000|2020-10-28 04:00:00|5703.9|5700.9|5704.7|5701.7|5705.7|5702.7|5699.9|5696.9|241
1603861200000|2020-10-28 05:00:00|5704.4|5701.4|5715.7|5712.7|5719.4|5716.4|5699.4|5696.4|431
1603864800000|2020-10-28 06:00:00|5715.9|5712.9|5689.4|5686.4|5717.7|5714.7|5683.4|5680.4|1086
1603868400000|2020-10-28 07:00:00|5688.7|5685.7|5663.9|5661.9|5696.7|5694.7|5648.2|5646.2|5228
1603872000000|2020-10-28 08:00:00|5663.4|5662.4|5622.9|5621.9|5674.7|5673.7|5579.7|5578.7|23301
1603875600000|2020-10-28 09:00:00|5623.2|5622.2|5645.2|5644.2|5646.2|5645.2|5611.7|5610.7|11511
1603879200000|2020-10-28 10:00:00|5645.4|5644.4|5634.9|5633.9|5664.2|5663.2|5634.7|5633.7|5754
1603882800000|2020-10-28 11:00:00|5635.2|5634.2|5632.9|5631.9|5643.7|5642.7|5619.7|5618.7|6819
1603886400000|2020-10-28 12:00:00|5633.7|5632.7|5605.4|5604.4|5633.7|5632.7|5599.9|5598.9|7885
1603890000000|2020-10-28 13:00:00|5605.9|5604.9|5596.4|5595.4|5609.4|5608.4|5584.1|5583.1|11775
1603893600000|2020-10-28 14:00:00|5596.1|5595.1|5546.4|5545.4|5598.1|5597.1|5531.9|5530.9|17497
1603897200000|2020-10-28 15:00:00|5545.6|5544.6|5575.1|5574.1|5579.6|5578.6|5525.3|5524.3|13742
1603900800000|2020-10-28 16:00:00|5574.6|5573.6|5562.5|5560.5|5588.6|5587.6|5560.7|5558.7|21602
1603904400000|2020-10-28 17:00:00|5562|5560|5568|5566|5573.5|5571.5|5547.2|5545.2|3851
1603908000000|2020-10-28 18:00:00|5567.7|5565.7|5574.7|5572.7|5576|5574|5546.7|5544.7|2570
1603911600000|2020-10-28 19:00:00|5574.5|5572.5|5535.7|5533.7|5576|5574|5532|5530|3970
1603915200000|2020-10-28 20:00:00|5536.5|5534.5|5552.9|5548.9|5556.7|5554.7|5536.2|5534.2|687
1603918800000|2020-10-28 21:00:00|5552.8|5548.8|5554.7|5550.7|5555.5|5551.5|5549.2|5545.2|0
1603922400000|2020-10-28 22:00:00|5557.1|5553.1|5561.7|5557.7|5563.9|5559.9|5553|5549|0
1603926000000|2020-10-28 23:00:00|5561.5|5557.5|5560.1|5556.1|5563.2|5559.2|5546.4|5542.4|0
1603929600000|2020-10-29 00:00:00|5559.7|5555.7|5579.6|5575.6|5586.2|5582.2|5556.8|5552.8|0
1603933200000|2020-10-29 01:00:00|5579.5|5575.5|5581.5|5578.5|5593|5590|5578.2|5574.2|905
1603936800000|2020-10-29 02:00:00|5581.2|5578.2|5575|5572|5583|5580|5572.5|5569.5|151
1603940400000|2020-10-29 03:00:00|5575.2|5572.2|5576.2|5573.2|5578|5575|5568.7|5565.7|286
1603944000000|2020-10-29 04:00:00|5576.5|5573.5|5583.7|5580.7|5586|5583|5575.5|5572.5|119
1603947600000|2020-10-29 05:00:00|5584|5581|5581.7|5578.7|5585|5582|5577|5574|324
1603951200000|2020-10-29 06:00:00|5581.5|5578.5|5583.7|5580.7|5600|5597|5578.7|5575.7|786
1603954800000|2020-10-29 07:00:00|5584.7|5581.7|5571.2|5569.2|5591.2|5589.2|5549.5|5547.5|3165
1603958400000|2020-10-29 08:00:00|5570.7|5569.7|5582.5|5581.5|5610.5|5609.5|5559.7|5558.7|18651
1603962000000|2020-10-29 09:00:00|5582.7|5581.7|5603.5|5602.5|5612.5|5611.5|5581|5580|8246
1603965600000|2020-10-29 10:00:00|5603.2|5602.2|5599|5598|5604.5|5603.5|5587.5|5586.5|8490
1603969200000|2020-10-29 11:00:00|5599.2|5598.2|5550.2|5549.2|5603.7|5602.7|5549.7|5548.7|10677
1603972800000|2020-10-29 12:00:00|5550.7|5549.7|5574.8|5573.8|5582.6|5581.6|5550.7|5549.7|9474
1603976400000|2020-10-29 13:00:00|5573.6|5572.6|5571.3|5570.3|5581.8|5580.8|5534.1|5533.1|14997
1603980000000|2020-10-29 14:00:00|5571.6|5570.6|5589.6|5588.6|5604.1|5603.1|5568.6|5567.6|15708
1603983600000|2020-10-29 15:00:00|5589.8|5588.8|5586.9|5585.9|5618.2|5617.2|5582.7|5581.7|13798
1603987200000|2020-10-29 16:00:00|5586.7|5585.7|5582.7|5580.7|5593.9|5591.9|5569.9|5568.4|19615
1603990800000|2020-10-29 17:00:00|5583.7|5581.7|5608.2|5606.2|5608.4|5606.4|5571.9|5569.9|3991
1603994400000|2020-10-29 18:00:00|5607.9|5605.9|5615.4|5613.4|5621.4|5619.4|5606.7|5604.7|2555
1603998000000|2020-10-29 19:00:00|5615.7|5613.7|5610.9|5608.9|5633.2|5631.2|5610.9|5608.9|4130
1604001600000|2020-10-29 20:00:00|5610.7|5608.7|5591.8|5587.8|5615.7|5613.7|5580.4|5578.4|1517
1604005200000|2020-10-29 21:00:00|5591.6|5587.6|5591.6|5587.6|5594.5|5590.5|5587.8|5583.8|0
1604008800000|2020-10-29 22:00:00|5585.1|5581.1|5589.5|5585.5|5593.7|5589.7|5580.5|5576.5|0
1604012400000|2020-10-29 23:00:00|5589.7|5585.7|5593.5|5589.5|5601.6|5597.6|5588.9|5584.9|0
1604016000000|2020-10-30 00:00:00|5593.3|5589.3|5577.9|5573.9|5597.4|5593.4|5576.2|5572.2|0
1604019600000|2020-10-30 01:00:00|5578|5574|5583.9|5580.9|5591.9|5588.9|5568.4|5565.4|549
1604023200000|2020-10-30 02:00:00|5584.2|5581.2|5578.4|5575.4|5585.7|5582.7|5575.9|5572.9|309
1604026800000|2020-10-30 03:00:00|5578.7|5575.7|5591.4|5588.4|5592.4|5589.4|5578.7|5575.7|241
1604030400000|2020-10-30 04:00:00|5590.9|5587.9|5577.7|5574.7|5597.4|5594.4|5574.7|5571.7|184
1604034000000|2020-10-30 05:00:00|5578.2|5575.2|5532.4|5529.4|5580.2|5577.2|5529.7|5526.7|981
1604037600000|2020-10-30 06:00:00|5530.4|5527.4|5516.2|5513.2|5532.7|5529.7|5489.7|5486.7|1797
1604041200000|2020-10-30 07:00:00|5517.9|5514.9|5535.4|5533.4|5543.4|5541.4|5515.4|5513.4|3479
1604044800000|2020-10-30 08:00:00|5534.9|5533.9|5566.4|5565.4|5585.9|5584.9|5531.4|5530.4|16807
1604048400000|2020-10-30 09:00:00|5565.9|5564.9|5567.1|5566.1|5589.6|5588.6|5553.6|5552.6|7321
1604052000000|2020-10-30 10:00:00|5566.6|5565.6|5574.4|5573.4|5582.9|5581.9|5550.4|5549.4|7521
1604055600000|2020-10-30 11:00:00|5574.1|5573.1|5571.4|5570.4|5590.9|5589.9|5567.9|5566.9|4711
1604059200000|2020-10-30 12:00:00|5571.1|5570.1|5581.5|5580.5|5583.5|5582.5|5552.4|5551.4|5356
1604062800000|2020-10-30 13:00:00|5581.2|5580.2|5577.2|5576.2|5589.7|5588.7|5564|5563|7722
1604066400000|2020-10-30 14:00:00|5576.5|5575.5|5539.5|5538.5|5586.7|5585.7|5539.5|5538.5|11711
1604070000000|2020-10-30 15:00:00|5539|5538|5577.9|5576.9|5579.2|5578.2|5537.5|5536.5|12624
1604073600000|2020-10-30 16:00:00|5577.7|5576.7|5565.9|5563.9|5601.9|5599.9|5563.7|5561.7|31192
1604077200000|2020-10-30 17:00:00|5565.7|5563.7|5564.2|5562.2|5570.7|5568.7|5550.2|5548.2|3085
1604080800000|2020-10-30 18:00:00|5563.7|5561.7|5556.2|5554.2|5578.2|5576.2|5547.4|5545.4|2557
1604084400000|2020-10-30 19:00:00|5555.7|5553.7|5590.4|5588.4|5591.9|5589.9|5552.4|5550.4|3631
1604088000000|2020-10-30 20:00:00|5590.9|5588.9|5600.8|5596.8|5610.9|5608.9|5587.2|5585.2|883
1604271600000|2020-11-01 23:00:00|5571.1|5567.1|5543.9|5539.9|5575.3|5571.3|5522.8|5518.8|0
1604275200000|2020-11-02 00:00:00|5544|5540|5550.3|5546.3|5553|5549|5530.4|5526.4|0
1604278800000|2020-11-02 01:00:00|5550.2|5546.2|5573.7|5570.7|5585.2|5582.2|5545|5541|2088
1604282400000|2020-11-02 02:00:00|5573.4|5570.4|5570.9|5567.9|5577.4|5574.4|5561.9|5558.9|588
1604286000000|2020-11-02 03:00:00|5571.7|5568.7|5558.7|5555.7|5575.4|5572.4|5558.4|5555.4|269
1604289600000|2020-11-02 04:00:00|5558.4|5555.4|5562.2|5559.2|5570.4|5567.4|5557.4|5554.4|184
1604293200000|2020-11-02 05:00:00|5561.9|5558.9|5576.9|5573.9|5579.9|5576.9|5559.4|5556.4|253
1604296800000|2020-11-02 06:00:00|5576.7|5573.7|5567.4|5564.4|5586.7|5583.7|5561.7|5558.7|583
1604300400000|2020-11-02 07:00:00|5567.7|5564.7|5593.4|5591.4|5595.4|5593.4|5559.4|5557.4|3111
1604304000000|2020-11-02 08:00:00|5592.9|5591.9|5607.3|5606.3|5607.8|5606.8|5557.4|5556.4|12695
1604307600000|2020-11-02 09:00:00|5607.1|5606.1|5611.8|5610.8|5636.3|5635.3|5599.3|5598.3|7538
1604311200000|2020-11-02 10:00:00|5612.3|5611.3|5634.8|5633.8|5641.6|5640.6|5611.8|5610.8|5239
1604314800000|2020-11-02 11:00:00|5634.6|5633.6|5650.8|5649.8|5654.3|5653.3|5628.1|5627.1|6750
1604318400000|2020-11-02 12:00:00|5651.3|5650.3|5640.4|5639.4|5651.8|5650.8|5630.4|5629.4|5396
1604322000000|2020-11-02 13:00:00|5640.7|5639.7|5650.2|5649.2|5652.2|5651.2|5632.7|5631.7|5253
1604325600000|2020-11-02 14:00:00|5650.4|5649.4|5651.7|5650.7|5657.7|5656.7|5628.2|5627.2|10171
1604329200000|2020-11-02 15:00:00|5651.9|5650.9|5654|5653|5665.2|5664.2|5648.5|5647.5|12794
1604332800000|2020-11-02 16:00:00|5653.7|5652.7|5659.7|5657.7|5667.7|5665.7|5649.5|5648.5|19103
1604336400000|2020-11-02 17:00:00|5660|5658|5649.7|5647.7|5667.5|5665.5|5643.5|5641.5|3118
1604340000000|2020-11-02 18:00:00|5650|5648|5631.2|5629.2|5651|5649|5629.7|5627.7|1473
1604343600000|2020-11-02 19:00:00|5631.5|5629.5|5659.2|5657.2|5663|5661|5630.2|5628.2|1333
1604347200000|2020-11-02 20:00:00|5659|5657|5666.1|5662.1|5672.2|5670.2|5654.2|5652.2|2684
1604350800000|2020-11-02 21:00:00|5665.7|5661.7|5665.6|5661.6|5671.5|5667.5|5657.8|5653.8|0
1604354400000|2020-11-02 22:00:00|5665.3|5661.3|5665.9|5661.9|5666.5|5662.5|5664.6|5660.6|0
1604358000000|2020-11-02 23:00:00|5666.2|5662.2|5674.5|5670.5|5679|5675|5662.5|5658.5|0
1604361600000|2020-11-03 00:00:00|5674.9|5670.9|5688.6|5684.6|5690.2|5686.2|5668.3|5664.3|0
1604365200000|2020-11-03 01:00:00|5686.6|5682.6|5707.7|5704.7|5709.5|5706.5|5684.8|5680.8|574
1604368800000|2020-11-03 02:00:00|5707.2|5704.2|5716.7|5713.7|5717|5714|5702.7|5699.7|278
1604372400000|2020-11-03 03:00:00|5716.5|5713.5|5711.5|5708.5|5716.7|5713.7|5702.7|5699.7|279
1604376000000|2020-11-03 04:00:00|5711.2|5708.2|5700.5|5697.5|5711.2|5708.2|5698.5|5695.5|200
1604379600000|2020-11-03 05:00:00|5700.7|5697.7|5710|5707|5713.5|5710.5|5700.5|5697.5|114
1604383200000|2020-11-03 06:00:00|5709.7|5706.7|5698.5|5695.5|5712.2|5709.2|5698.2|5695.2|468
1604386800000|2020-11-03 07:00:00|5698.2|5695.2|5712.7|5710.7|5717.2|5715.2|5692.5|5690.5|2341
1604390400000|2020-11-03 08:00:00|5712.2|5711.2|5737|5736|5749|5748|5699.5|5698.5|15683
1604394000000|2020-11-03 09:00:00|5736.8|5735.8|5756|5755|5757.3|5756.3|5725.3|5724.3|6729
1604397600000|2020-11-03 10:00:00|5756.3|5755.3|5748.3|5747.3|5764.3|5763.3|5745.3|5744.3|5983
1604401200000|2020-11-03 11:00:00|5748.5|5747.5|5762.8|5761.8|5766.3|5765.3|5743.3|5742.3|5586
1604404800000|2020-11-03 12:00:00|5762.5|5761.5|5768.4|5767.4|5772.9|5771.9|5761.3|5760.3|6559
1604408400000|2020-11-03 13:00:00|5768.1|5767.1|5769.9|5768.9|5781.4|5780.4|5762.4|5761.4|5470
1604412000000|2020-11-03 14:00:00|5769.6|5768.6|5785.4|5784.4|5787.9|5786.9|5758.4|5757.4|8121
1604415600000|2020-11-03 15:00:00|5785.9|5784.9|5786.1|5785.1|5786.4|5785.4|5768.1|5767.1|10749
1604419200000|2020-11-03 16:00:00|5785.8|5784.8|5780.8|5778.8|5791.1|5789.1|5773.8|5772.8|17286
1604422800000|2020-11-03 17:00:00|5781.1|5779.1|5769.6|5767.6|5781.6|5779.6|5768.1|5766.1|2509
1604426400000|2020-11-03 18:00:00|5769.3|5767.3|5757.3|5755.3|5773.6|5771.6|5754.1|5752.1|1666
1604430000000|2020-11-03 19:00:00|5757.6|5755.6|5774.8|5772.8|5781.1|5779.1|5756.3|5754.3|915
1604433600000|2020-11-03 20:00:00|5775.1|5773.1|5783.3|5779.3|5809.1|5807.1|5766.6|5764.6|4072
1604437200000|2020-11-03 21:00:00|5782.7|5778.7|5796.3|5792.3|5798.1|5794.1|5765|5761|0
1604440800000|2020-11-03 22:00:00|5796.2|5792.2|5798|5794|5798.9|5794.9|5793.4|5789.4|0
1604444400000|2020-11-03 23:00:00|5801.9|5797.9|5825.7|5821.7|5842.2|5838.2|5792|5788|0
1604448000000|2020-11-04 00:00:00|5825.4|5821.4|5747.9|5743.9|5839.7|5835.7|5746.1|5742.1|0
1604451600000|2020-11-04 01:00:00|5748.6|5744.6|5777.3|5774.3|5794.1|5791.1|5748.2|5744.2|926
1604455200000|2020-11-04 02:00:00|5777.6|5774.6|5783.8|5780.8|5789.1|5786.1|5719.1|5716.1|787
1604458800000|2020-11-04 03:00:00|5784.8|5781.8|5817.1|5814.1|5847.6|5844.6|5777.1|5774.1|1317
1604462400000|2020-11-04 04:00:00|5816.6|5813.6|5798.8|5795.8|5830.8|5827.8|5774.1|5771.1|304
1604466000000|2020-11-04 05:00:00|5798.6|5795.6|5792.1|5789.1|5818.8|5815.8|5784.3|5781.3|242
1604469600000|2020-11-04 06:00:00|5792.3|5789.3|5756.1|5753.1|5796.3|5793.3|5737.6|5734.6|1149
1604473200000|2020-11-04 07:00:00|5753.3|5750.3|5716.1|5714.1|5768.1|5766.1|5657.3|5655.3|8325
1604476800000|2020-11-04 08:00:00|5715.6|5714.6|5781.3|5780.3|5793.6|5792.6|5699.1|5698.1|17770
1604480400000|2020-11-04 09:00:00|5782.3|5781.3|5812.1|5811.1|5843.3|5842.3|5777.8|5776.8|12727
1604484000000|2020-11-04 10:00:00|5811.8|5810.8|5804.3|5803.3|5815.3|5814.3|5781.3|5780.3|6183
1604487600000|2020-11-04 11:00:00|5805.3|5804.3|5812.3|5811.3|5825.8|5824.8|5797.1|5796.1|5494
1604491200000|2020-11-04 12:00:00|5812.8|5811.8|5839.5|5838.5|5845.3|5844.3|5808.3|5807.3|6667
1604494800000|2020-11-04 13:00:00|5840|5839|5858|5857|5872.7|5871.7|5835|5834|9762
1604498400000|2020-11-04 14:00:00|5858.2|5857.2|5852.2|5851.2|5864.2|5863.2|5806.7|5805.7|12014
1604502000000|2020-11-04 15:00:00|5853|5852|5881.1|5880.1|5885.4|5884.4|5849.7|5848.7|11896
1604505600000|2020-11-04 16:00:00|5881.4|5880.4|5887.4|5885.4|5891.2|5889.2|5865.9|5864.9|18440
1604509200000|2020-11-04 17:00:00|5886.9|5884.9|5888.4|5886.4|5901.4|5899.4|5885.4|5883.4|3445
1604512800000|2020-11-04 18:00:00|5888.9|5886.9|5880.9|5878.9|5890.9|5888.9|5870.9|5868.9|1971
1604516400000|2020-11-04 19:00:00|5881.2|5879.2|5871.9|5869.9|5887.9|5885.9|5871.4|5869.4|1289
1604520000000|2020-11-04 20:00:00|5872.2|5870.2|5852.1|5848.1|5874.4|5872.4|5841.2|5839.2|4458
1604523600000|2020-11-04 21:00:00|5851.4|5847.4|5861.5|5857.5|5876.6|5872.6|5846.6|5842.6|0
1604527200000|2020-11-04 22:00:00|5862|5858|5869|5865|5869.7|5865.7|5861.4|5857.4|0
1604530800000|2020-11-04 23:00:00|5871|5867|5853.4|5849.4|5871|5867|5845.6|5841.6|0
1604534400000|2020-11-05 00:00:00|5854|5850|5865.6|5861.6|5871.6|5867.6|5849.2|5845.2|0
1604538000000|2020-11-05 01:00:00|5865.5|5861.5|5870.2|5867.2|5879.7|5876.7|5855.4|5852.4|758
1604541600000|2020-11-05 02:00:00|5870.9|5867.9|5854.9|5851.9|5875.4|5872.4|5852.2|5849.2|273
1604545200000|2020-11-05 03:00:00|5855.2|5852.2|5884.2|5881.2|5891.4|5888.4|5854.9|5851.9|297
1604548800000|2020-11-05 04:00:00|5884.4|5881.4|5891.7|5888.7|5895.4|5892.4|5879.2|5876.2|418
1604552400000|2020-11-05 05:00:00|5891.4|5888.4|5907.7|5904.7|5909.9|5906.9|5878.9|5875.9|397
1604556000000|2020-11-05 06:00:00|5907.4|5904.4|5895.7|5892.7|5911.4|5908.4|5890.4|5887.4|235
1604559600000|2020-11-05 07:00:00|5893.9|5890.9|5918.9|5916.9|5922.2|5920.2|5882.2|5880.2|6743
1604563200000|2020-11-05 08:00:00|5918.4|5917.4|5897.7|5896.7|5921.7|5920.7|5882.9|5881.9|13919
1604566800000|2020-11-05 09:00:00|5897.2|5896.2|5902.4|5901.4|5908.7|5907.7|5880.4|5879.4|6006
1604570400000|2020-11-05 10:00:00|5902.2|5901.2|5914.2|5913.2|5918.9|5917.9|5895.4|5894.4|6581
1604574000000|2020-11-05 11:00:00|5913.9|5912.9|5902.9|5901.9|5922.7|5921.7|5901.4|5900.4|6465
1604577600000|2020-11-05 12:00:00|5903.2|5902.2|5921.3|5920.3|5925.1|5924.1|5894.4|5893.4|6631
1604581200000|2020-11-05 13:00:00|5921.1|5920.1|5912.6|5911.6|5927.1|5926.1|5906.8|5905.8|5288
1604584800000|2020-11-05 14:00:00|5913.1|5912.1|5921.6|5920.6|5924.6|5923.6|5900.6|5899.6|8012
1604588400000|2020-11-05 15:00:00|5922.1|5921.1|5912.8|5911.8|5933.5|5932.5|5910.3|5909.3|10336
1604592000000|2020-11-05 16:00:00|5912.5|5911.5|5888.5|5886.5|5914|5913|5887|5885|19844
1604595600000|2020-11-05 17:00:00|5888.8|5886.8|5899|5897|5903|5901|5881.3|5879.3|4916
1604599200000|2020-11-05 18:00:00|5899.3|5897.3|5899|5897|5906.3|5904.3|5896|5894|1254
1604602800000|2020-11-05 19:00:00|5899.3|5897.3|5900.8|5898.8|5908.3|5906.3|5894|5892|1326
1604606400000|2020-11-05 20:00:00|5900.3|5898.3|5893.6|5889.6|5901.5|5899.5|5881|5879|2498
1604610000000|2020-11-05 21:00:00|5893.9|5889.9|5903.1|5899.1|5908.5|5904.5|5893.2|5889.2|0
1604613600000|2020-11-05 22:00:00|5903|5899|5899.5|5895.5|5903.2|5899.2|5897.8|5893.8|0
1604617200000|2020-11-05 23:00:00|5897.2|5893.2|5889.8|5885.8|5897.2|5893.2|5867.1|5863.1|0
1604620800000|2020-11-06 00:00:00|5889.5|5885.5|5881|5877|5893|5889|5870.2|5866.2|0
1604624400000|2020-11-06 01:00:00|5881.7|5877.7|5895.8|5892.8|5899.3|5896.3|5872.8|5869.8|504
1604628000000|2020-11-06 02:00:00|5896.5|5893.5|5893|5890|5898|5895|5883.5|5880.5|130
1604631600000|2020-11-06 03:00:00|5893.3|5890.3|5880.3|5877.3|5893.3|5890.3|5879.3|5876.3|96
1604635200000|2020-11-06 04:00:00|5880.5|5877.5|5875|5872|5886|5883|5873.8|5870.8|107
1604638800000|2020-11-06 05:00:00|5874.8|5871.8|5880.5|5877.5|5885.5|5882.5|5873.8|5870.8|42
1604642400000|2020-11-06 06:00:00|5880.3|5877.3|5880.5|5877.5|5891|5888|5878|5875|261
1604646000000|2020-11-06 07:00:00|5879.3|5876.3|5898|5896|5899.3|5897.3|5878.5|5876|2494
1604649600000|2020-11-06 08:00:00|5897.5|5896.5|5890.6|5889.6|5934|5933|5887.9|5886.9|12330
1604653200000|2020-11-06 09:00:00|5890.4|5889.4|5862.6|5861.6|5899.1|5898.1|5857.6|5856.6|7525
1604656800000|2020-11-06 10:00:00|5862.9|5861.9|5896.1|5895.1|5904.6|5903.6|5859.1|5858.1|4879
1604660400000|2020-11-06 11:00:00|5895.9|5894.9|5893.1|5892.1|5910.9|5909.9|5889.4|5888.4|3803
1604664000000|2020-11-06 12:00:00|5891.9|5890.9|5892|5891|5899.6|5898.6|5886.7|5885.7|3158
1604667600000|2020-11-06 13:00:00|5892.2|5891.2|5927.5|5926.5|5930.7|5929.7|5888.2|5887.2|5402
1604671200000|2020-11-06 14:00:00|5927.7|5926.7|5934.5|5933.5|5952.2|5951.2|5922|5921|10670
1604674800000|2020-11-06 15:00:00|5934.7|5933.7|5910.8|5909.8|5938.6|5937.6|5907.6|5906.6|7956
1604678400000|2020-11-06 16:00:00|5910.3|5909.3|5922.1|5920.1|5924.1|5922.1|5904.1|5903.1|14831
1604682000000|2020-11-06 17:00:00|5922.3|5920.3|5925.6|5923.6|5928.3|5926.3|5916.1|5914.1|4144
1604685600000|2020-11-06 18:00:00|5925.3|5923.3|5928.6|5926.6|5936.3|5934.3|5924.6|5922.6|1475
1604689200000|2020-11-06 19:00:00|5928.8|5926.8|5922.1|5920.1|5934.6|5932.6|5921.3|5919.3|1610
1604692800000|2020-11-06 20:00:00|5922.3|5920.3|5907.3|5903.3|5934.1|5932.1|5903.6|5901.6|3427
1604696400000|2020-11-06 21:00:00|5907.5|5903.5|5921.2|5917.2|5922.4|5918.4|5905.6|5901.6|0
1604876400000|2020-11-08 23:00:00|5925.8|5921.8|5952.8|5948.8|5965.8|5961.8|5920.9|5916.9|0
1604880000000|2020-11-09 00:00:00|5953.2|5949.2|5960.6|5956.6|5965.6|5961.6|5947.5|5943.5|0
1604883600000|2020-11-09 01:00:00|5960.7|5956.7|5970.3|5967.3|5984.8|5981.8|5960.6|5956.6|624
1604887200000|2020-11-09 02:00:00|5970.1|5967.1|5980.3|5977.3|5981.1|5978.1|5969.8|5966.8|110
1604890800000|2020-11-09 03:00:00|5980.1|5977.1|5986.3|5983.3|5986.6|5983.6|5974.8|5971.8|165
1604894400000|2020-11-09 04:00:00|5986.1|5983.1|5986.1|5983.1|5990.8|5987.8|5983.1|5980.1|155
1604898000000|2020-11-09 05:00:00|5986.8|5983.8|5985.1|5982.1|5990.6|5987.6|5980.3|5977.3|341
1604901600000|2020-11-09 06:00:00|5984.6|5981.6|5986.8|5983.8|5993.3|5990.3|5980.3|5977.3|475
1604905200000|2020-11-09 07:00:00|5987.3|5984.3|5979.8|5977.8|5991.3|5989.3|5970.8|5968.8|2720
1604908800000|2020-11-09 08:00:00|5979.3|5978.3|5994.2|5993.2|6014.3|6013.3|5971.8|5970.8|11853
1604912400000|2020-11-09 09:00:00|5993.9|5992.9|5985.2|5984.2|6000.9|5999.9|5982.2|5981.2|6978
1604916000000|2020-11-09 10:00:00|5985.4|5984.4|5996.2|5995.2|5996.7|5995.7|5982.7|5981.7|3909
1604919600000|2020-11-09 11:00:00|5996.4|5995.4|6158.9|6157.9|6186.9|6185.9|5979.4|5978.4|21722
1604923200000|2020-11-09 12:00:00|6157.7|6156.7|6216.4|6215.4|6261.9|6260.9|6138.2|6137.2|34810
1604926800000|2020-11-09 13:00:00|6215.4|6214.4|6235.6|6234.6|6258.6|6257.6|6204.9|6203.9|22928
1604930400000|2020-11-09 14:00:00|6236.1|6235.1|6219.6|6218.6|6256.8|6255.8|6210.6|6209.6|19780
1604934000000|2020-11-09 15:00:00|6220.3|6219.3|6208.4|6207.4|6251.9|6250.9|6197.2|6196.2|21627
1604937600000|2020-11-09 16:00:00|6208.2|6207.2|6177.2|6175.2|6210.9|6209.9|6173.7|6171.7|34214
1604941200000|2020-11-09 17:00:00|6178.7|6176.7|6208.7|6206.7|6210.4|6208.4|6178.7|6176.7|5492
1604944800000|2020-11-09 18:00:00|6208.4|6206.4|6198.9|6196.9|6215.9|6213.9|6195.4|6193.4|2350
1604948400000|2020-11-09 19:00:00|6199.2|6197.2|6186.4|6184.4|6200.9|6198.9|6180.7|6178.7|1893
1604952000000|2020-11-09 20:00:00|6186.7|6184.7|6160.5|6156.5|6195.4|6193.4|6148.7|6146.7|3943
1604955600000|2020-11-09 21:00:00|6159.5|6155.5|6159.5|6155.5|6175.3|6171.3|6151.9|6147.9|0
1604959200000|2020-11-09 22:00:00|6159|6155|6166.2|6162.2|6167.5|6163.5|6157.2|6153.2|0
1604962800000|2020-11-09 23:00:00|6166.9|6162.9|6168.2|6164.2|6192.8|6188.8|6164.8|6160.8|0
1604966400000|2020-11-10 00:00:00|6168.4|6164.4|6138.8|6134.8|6174.7|6170.7|6129.5|6125.5|0
1604970000000|2020-11-10 01:00:00|6138.7|6134.7|6150.4|6147.4|6157.4|6154.4|6137.9|6134|1216
1604973600000|2020-11-10 02:00:00|6149.2|6146.2|6122.2|6119.2|6159.2|6156.2|6118.7|6115.7|501
1604977200000|2020-11-10 03:00:00|6121.2|6118.2|6112.2|6109.2|6128.2|6125.2|6105.2|6102.2|529
1604980800000|2020-11-10 04:00:00|6111.9|6108.9|6113.2|6110.2|6118.9|6115.9|6105.4|6102.4|148
1604984400000|2020-11-10 05:00:00|6113.4|6110.4|6123.2|6120.2|6138.7|6135.7|6112.4|6109.4|476
1604988000000|2020-11-10 06:00:00|6122.9|6119.9|6135.7|6132.7|6138.2|6135.2|6110.4|6107.4|838
1604991600000|2020-11-10 07:00:00|6136.2|6133.2|6189.9|6187.9|6206.4|6204.4|6134.4|6131.4|5741
1604995200000|2020-11-10 08:00:00|6189.4|6188.4|6239.2|6238.2|6243|6242|6178.7|6177.7|22849
1604998800000|2020-11-10 09:00:00|6239|6238|6263|6262|6278.2|6277.2|6232.7|6231.7|14076
1605002400000|2020-11-10 10:00:00|6262.7|6261.7|6243.5|6242.5|6279.5|6278.5|6232.2|6231.2|15012
1605006000000|2020-11-10 11:00:00|6243.2|6242.2|6269.5|6268.5|6300.2|6299.2|6239.2|6238.2|15735
1605009600000|2020-11-10 12:00:00|6269.2|6268.2|6265.7|6264.7|6282.2|6281.2|6253|6252|7659
1605013200000|2020-11-10 13:00:00|6265.4|6264.4|6279.7|6278.7|6280.7|6279.7|6256.9|6255.9|8050
1605016800000|2020-11-10 14:00:00|6278.9|6277.9|6288.9|6287.9|6290.2|6289.2|6263.7|6262.7|16725
1605020400000|2020-11-10 15:00:00|6288.7|6287.7|6274.7|6273.7|6305|6304|6264|6263|18685
1605024000000|2020-11-10 16:00:00|6275|6274|6300|6298|6308.5|6307.5|6273.2|6272.2|23962
1605027600000|2020-11-10 17:00:00|6299.7|6297.7|6303.2|6301.2|6317.5|6315.5|6299|6297|5064
1605031200000|2020-11-10 18:00:00|6303.7|6301.7|6304.2|6302.2|6307|6305|6284.7|6282.7|1785
1605034800000|2020-11-10 19:00:00|6304.5|6302.5|6290.7|6288.7|6306|6304|6286.2|6284.2|1955
1605038400000|2020-11-10 20:00:00|6290.2|6288.2|6283.4|6279.4|6299|6297|6274.2|6272.2|3495
1605042000000|2020-11-10 21:00:00|6282.7|6278.7|6287.8|6283.8|6291.2|6287.2|6282|6278|0
1605045600000|2020-11-10 22:00:00|6287.9|6283.9|6289.1|6285.1|6290.2|6286.2|6286.6|6282.6|0
1605049200000|2020-11-10 23:00:00|6290|6286|6279.2|6275.2|6300.9|6296.9|6275.9|6271.9|0
1605052800000|2020-11-11 00:00:00|6278.9|6274.9|6269.5|6265.5|6283.5|6279.5|6266.7|6262.7|0
1605056400000|2020-11-11 01:00:00|6269.4|6265.4|6285.5|6282.5|6286.5|6283.5|6265.8|6261.8|817
1605060000000|2020-11-11 02:00:00|6285.7|6282.7|6297|6294|6302.2|6299.2|6284.7|6281.7|330
1605063600000|2020-11-11 03:00:00|6297.7|6294.7|6298|6295|6306.2|6303.2|6288.2|6285.2|210
1605067200000|2020-11-11 04:00:00|6298.2|6295.2|6299.2|6296.2|6300.7|6297.7|6291|6288|48
1605070800000|2020-11-11 05:00:00|6299.5|6296.5|6299.2|6296.2|6303.5|6300.5|6288|6285|140
1605074400000|2020-11-11 06:00:00|6299|6296|6310.2|6307.2|6319|6316|6299|6296|433
1605078000000|2020-11-11 07:00:00|6310|6307|6296.7|6294.7|6328|6326|6294.7|6292.7|2775
1605081600000|2020-11-11 08:00:00|6296.2|6295.2|6324.8|6323.8|6345.2|6344.2|6293.5|6292.5|16048
1605085200000|2020-11-11 09:00:00|6325|6324|6333|6332|6335.8|6334.8|6309.3|6308.3|8113
1605088800000|2020-11-11 10:00:00|6332.8|6331.8|6339.5|6338.5|6342.5|6341.5|6322|6321|7078
1605092400000|2020-11-11 11:00:00|6339.3|6338.3|6347.8|6346.8|6351|6350|6331.3|6330.3|7865
1605096000000|2020-11-11 12:00:00|6346.5|6345.5|6361|6360|6363.5|6362.5|6337.8|6336.8|9118
1605099600000|2020-11-11 13:00:00|6361.2|6360.2|6357.5|6356.5|6376|6375|6348|6347|8390
1605103200000|2020-11-11 14:00:00|6357.2|6356.2|6350.5|6349.5|6365.5|6364.5|6339.7|6338.7|13499
1605106800000|2020-11-11 15:00:00|6351|6350|6391.1|6390.1|6391.8|6390.8|6345|6344|16093
1605110400000|2020-11-11 16:00:00|6390.8|6389.8|6370.1|6368.1|6399.8|6397.8|6368.1|6366.1|27094
1605114000000|2020-11-11 17:00:00|6369.8|6367.8|6375.6|6373.6|6379.8|6377.8|6366.6|6364.6|2204
1605117600000|2020-11-11 18:00:00|6375.8|6373.8|6360.6|6358.6|6376.1|6374.1|6360.3|6358.3|1367
1605121200000|2020-11-11 19:00:00|6361.1|6359.1|6350.8|6348.8|6365.6|6363.6|6340.8|6338.8|1632
1605124800000|2020-11-11 20:00:00|6350.6|6348.6|6362.2|6358.2|6365.6|6363.6|6341.6|6339.6|1792
1605128400000|2020-11-11 21:00:00|6362.6|6358.6|6369.1|6365.1|6373.3|6369.3|6362.6|6358.6|0
1605132000000|2020-11-11 22:00:00|6369.2|6365.2|6368.5|6364.5|6370.1|6366.1|6367.2|6363.2|0
1605135600000|2020-11-11 23:00:00|6367.6|6363.6|6358.2|6354.2|6368.3|6364.3|6357.2|6353.2|0
1605139200000|2020-11-12 00:00:00|6358|6354|6355.5|6351.5|6365.7|6361.7|6348|6344|0
1605142800000|2020-11-12 01:00:00|6354.9|6350.9|6350.1|6347.1|6355.1|6352.1|6341.1|6338.1|574
1605146400000|2020-11-12 02:00:00|6350.3|6347.3|6343.1|6340.1|6353.8|6350.8|6336.8|6333.8|330
1605150000000|2020-11-12 03:00:00|6343.3|6340.3|6321.1|6318.1|6346.1|6343.1|6316.6|6313.6|228
1605153600000|2020-11-12 04:00:00|6321.3|6318.3|6321.8|6318.8|6331.3|6328.3|6319.3|6316.3|48
1605157200000|2020-11-12 05:00:00|6322.1|6319.1|6332.1|6329.1|6341.6|6338.6|6321.3|6318.3|329
1605160800000|2020-11-12 06:00:00|6332.3|6329.3|6324.6|6321.6|6335.3|6332.3|6319.6|6316.6|262
1605164400000|2020-11-12 07:00:00|6324.1|6321.1|6323.3|6321.3|6342.3|6340.3|6320.3|6318.3|2237
1605168000000|2020-11-12 08:00:00|6322.8|6321.8|6323.4|6322.4|6346.6|6345.6|6306.6|6305.6|12793
1605171600000|2020-11-12 09:00:00|6324.4|6323.4|6349.9|6348.9|6355.7|6354.7|6323.2|6322.2|6549
1605175200000|2020-11-12 10:00:00|6350.2|6349.2|6360.2|6359.2|6369.2|6368.2|6350.2|6349.2|6198
1605178800000|2020-11-12 11:00:00|6360.7|6359.7|6351.2|6350.2|6371.7|6370.7|6350.2|6349.2|8988
1605182400000|2020-11-12 12:00:00|6351.7|6350.7|6320|6319|6353.7|6352.7|6318.7|6317.7|6854
1605186000000|2020-11-12 13:00:00|6320.7|6319.7|6321|6320|6333|6332|6314.5|6313.5|5965
1605189600000|2020-11-12 14:00:00|6321.2|6320.2|6323.7|6322.7|6325.5|6324.5|6296.5|6295.5|11771
1605193200000|2020-11-12 15:00:00|6323.2|6322.2|6343.1|6342.1|6349.4|6348.4|6318.2|6317.2|8511
1605196800000|2020-11-12 16:00:00|6342.4|6341.4|6329.4|6327.4|6353.1|6352.1|6324.4|6322.4|18663
1605200400000|2020-11-12 17:00:00|6329.1|6327.1|6300.4|6298.4|6329.9|6327.9|6290.4|6288.4|4744
1605204000000|2020-11-12 18:00:00|6299.9|6297.9|6300.6|6298.6|6302.6|6300.6|6286.6|6284.6|2036
1605207600000|2020-11-12 19:00:00|6300.9|6298.9|6276.6|6274.6|6303.1|6301.1|6276.1|6274.1|1632
1605211200000|2020-11-12 20:00:00|6276.9|6274.9|6285.7|6281.7|6291.6|6289.6|6267.9|6265.9|4243
1605214800000|2020-11-12 21:00:00|6285.3|6281.3|6292|6288|6303.4|6299.4|6285.3|6281.3|0
1605218400000|2020-11-12 22:00:00|6292.2|6288.2|6290.2|6286.2|6292.2|6288.2|6289.1|6285.1|0
1605222000000|2020-11-12 23:00:00|6288.9|6284.9|6284.1|6280.1|6291.5|6287.5|6279.8|6275.8|0
1605225600000|2020-11-13 00:00:00|6284.6|6280.6|6275.9|6271.9|6294.1|6290.1|6274.1|6270.1|0
1605229200000|2020-11-13 01:00:00|6275.8|6271.8|6266.4|6263.4|6284.1|6281.1|6261.4|6258.4|341
1605232800000|2020-11-13 02:00:00|6266.6|6263.6|6272.4|6269.4|6274.1|6271.1|6260.4|6257.4|217
1605236400000|2020-11-13 03:00:00|6272.6|6269.6|6272.6|6269.6|6277.6|6274.6|6267.1|6264.1|169
1605240000000|2020-11-13 04:00:00|6272.9|6269.9|6283.9|6280.9|6285.1|6282.1|6268.9|6265.9|106
1605243600000|2020-11-13 05:00:00|6284.1|6281.1|6281.4|6278.4|6284.1|6281.1|6275.9|6272.9|69
1605247200000|2020-11-13 06:00:00|6281.6|6278.6|6293.9|6290.9|6300.1|6297.1|6280.4|6277.4|419
1605250800000|2020-11-13 07:00:00|6294.1|6291.1|6294.6|6292.6|6294.6|6292.6|6275.4|6273.4|2416
1605254400000|2020-11-13 08:00:00|6294.1|6293.1|6302.5|6301.5|6310.9|6309.9|6280.6|6279.6|10929
1605258000000|2020-11-13 09:00:00|6302.2|6301.2|6336|6335|6339|6338|6302.2|6301.2|6454
1605261600000|2020-11-13 10:00:00|6335.7|6334.7|6336.5|6335.5|6339.5|6338.5|6325.2|6324.2|5820
1605265200000|2020-11-13 11:00:00|6336.2|6335.2|6312.2|6311.2|6337.5|6336.5|6300.7|6299.7|5839
1605268800000|2020-11-13 12:00:00|6311.5|6310.5|6295.9|6294.9|6314.5|6313.5|6293.9|6292.9|4665
1605272400000|2020-11-13 13:00:00|6295.6|6294.6|6307.9|6306.9|6310.6|6309.6|6291.9|6290.9|6027
1605276000000|2020-11-13 14:00:00|6306.4|6305.4|6330.9|6329.9|6331.6|6330.6|6297.9|6296.9|9110
1605279600000|2020-11-13 15:00:00|6330.4|6329.4|6323|6322|6334.4|6333.4|6320|6319|11757
1605283200000|2020-11-13 16:00:00|6322.7|6321.7|6329|6327|6331.2|6330|6314.7|6312.7|18958
1605286800000|2020-11-13 17:00:00|6329.5|6327.5|6331.5|6329.5|6333|6331|6323.2|6321.2|2695
1605290400000|2020-11-13 18:00:00|6331.7|6329.7|6337.7|6335.7|6338|6336|6328|6326|1975
1605294000000|2020-11-13 19:00:00|6337.2|6335.2|6347|6345|6348.2|6346.2|6335.5|6333.5|1865
1605297600000|2020-11-13 20:00:00|6346.7|6344.7|6344.5|6340.5|6353.7|6351.7|6335.5|6333.5|3068
1605301200000|2020-11-13 21:00:00|6344.9|6340.9|6340.7|6336.7|6348.7|6344.7|6336.8|6332.8|0
1605481200000|2020-11-15 23:00:00|6357|6353|6375|6371|6384.8|6380.8|6357|6353|0
1605484800000|2020-11-16 00:00:00|6374.7|6370.7|6370.9|6366.9|6376.6|6372.6|6364.5|6360.5|0
1605488400000|2020-11-16 01:00:00|6370.8|6366.8|6348.5|6345.5|6371.1|6367.7|6345|6342|638
1605492000000|2020-11-16 02:00:00|6348.7|6345.7|6358.2|6355.2|6362.7|6359.7|6348.5|6345.5|303
1605495600000|2020-11-16 03:00:00|6358|6355|6355.7|6352.7|6362.7|6359.7|6352.5|6349.5|192
1605499200000|2020-11-16 04:00:00|6356|6353|6363|6360|6363.7|6360.7|6354|6351|53
1605502800000|2020-11-16 05:00:00|6362.7|6359.7|6371.5|6368.5|6372.7|6369.7|6360|6357|140
1605506400000|2020-11-16 06:00:00|6371.2|6368.2|6375.5|6372.5|6376.7|6373.7|6367.2|6364.2|271
1605510000000|2020-11-16 07:00:00|6375.7|6372.7|6372.2|6370.2|6382|6380|6369|6367|1741
1605513600000|2020-11-16 08:00:00|6371.7|6370.7|6343.5|6342.5|6371.7|6370.7|6331.8|6330.8|9586
1605517200000|2020-11-16 09:00:00|6343.3|6342.3|6368.8|6367.8|6370.3|6369.3|6342.5|6341.5|5253
1605520800000|2020-11-16 10:00:00|6369|6368|6360|6359|6370|6369|6355.3|6354.3|4022
1605524400000|2020-11-16 11:00:00|6360.3|6359.3|6413.5|6412.5|6418.8|6417.8|6354.3|6353.3|8996
1605528000000|2020-11-16 12:00:00|6413|6412|6437.1|6436.1|6438.1|6437.1|6407.3|6406.3|13127
1605531600000|2020-11-16 13:00:00|6437.4|6436.4|6435.9|6434.9|6465.4|6464.4|6429.6|6428.6|9396
1605535200000|2020-11-16 14:00:00|6436.1|6435.1|6427.9|6426.9|6444.4|6443.4|6416.6|6415.6|7755
1605538800000|2020-11-16 15:00:00|6428.1|6427.1|6434.6|6433.6|6441.8|6440.8|6418.6|6417.6|9232
1605542400000|2020-11-16 16:00:00|6434.3|6433.3|6420.3|6418.3|6436.6|6435.6|6415.8|6413.8|20454
1605546000000|2020-11-16 17:00:00|6420.6|6418.6|6406.6|6404.6|6423.1|6421.1|6402.3|6400.3|2719
1605549600000|2020-11-16 18:00:00|6406.1|6404.1|6403.3|6401.3|6408.1|6406.1|6392.8|6390.8|1683
1605553200000|2020-11-16 19:00:00|6403.6|6401.6|6406.8|6404.8|6412.1|6410.1|6399.6|6397.6|1667
1605556800000|2020-11-16 20:00:00|6407.1|6405.1|6431.5|6427.5|6431.5|6427.5|6400.1|6398.1|2287
1605560400000|2020-11-16 21:00:00|6431.1|6427.1|6423.4|6419.4|6434.5|6430.5|6422.9|6418.9|0
1605564000000|2020-11-16 22:00:00|6423.5|6419.5|6428.4|6424.4|6431.2|6427.2|6423.4|6419.4|0
1605567600000|2020-11-16 23:00:00|6424.8|6420.8|6423.2|6419.2|6430.3|6426.3|6422|6418|0
1605571200000|2020-11-17 00:00:00|6422.8|6418.8|6417.1|6413.1|6425.3|6421.3|6404.9|6400.9|0
1605574800000|2020-11-17 01:00:00|6416.4|6412.4|6400.3|6397.3|6418.9|6415.8|6399.3|6396.3|444
1605578400000|2020-11-17 02:00:00|6400.1|6397.1|6406.6|6403.6|6412.1|6409.1|6399.8|6396.8|107
1605582000000|2020-11-17 03:00:00|6406.3|6403.3|6410.6|6407.6|6413.1|6410.1|6405.8|6402.8|104
1605585600000|2020-11-17 04:00:00|6410.3|6407.3|6409.6|6406.6|6410.6|6407.6|6403.1|6400.1|102
1605589200000|2020-11-17 05:00:00|6409.3|6406.3|6403.3|6400.3|6409.8|6406.8|6403.1|6400.1|75
1605592800000|2020-11-17 06:00:00|6403.1|6400.1|6409.6|6406.6|6411.8|6408.8|6402.3|6399.3|179
1605596400000|2020-11-17 07:00:00|6409.1|6407.1|6411.6|6409.6|6418.8|6416.8|6405.8|6403.8|1513
1605600000000|2020-11-17 08:00:00|6411.1|6410.1|6395.3|6394.3|6425.6|6424.6|6390.8|6389.8|10982
1605603600000|2020-11-17 09:00:00|6395.5|6394.5|6389.8|6388.8|6406|6405|6387.8|6386.8|6085
1605607200000|2020-11-17 10:00:00|6390|6389|6381.5|6380.5|6396.5|6395.5|6374.8|6373.8|5754
1605610800000|2020-11-17 11:00:00|6381.8|6380.8|6349.5|6348.5|6381.8|6380.8|6343|6342|8575
1605614400000|2020-11-17 12:00:00|6349.8|6348.8|6341.6|6340.6|6355.8|6354.8|6338.6|6337.6|5537
1605618000000|2020-11-17 13:00:00|6341.8|6340.8|6329.1|6328.1|6342.6|6341.6|6323.1|6322.1|7426
1605621600000|2020-11-17 14:00:00|6328.8|6327.8|6314.6|6313.6|6336.6|6335.6|6314.6|6313.6|7993
1605625200000|2020-11-17 15:00:00|6314.1|6313.1|6350.7|6349.7|6358.2|6357.2|6309.6|6308.6|16078
1605628800000|2020-11-17 16:00:00|6350.4|6349.4|6356.7|6354.7|6370.2|6368.2|6348.2|6347.2|19771
1605632400000|2020-11-17 17:00:00|6356.9|6354.9|6365.7|6363.7|6371.7|6369.7|6356.9|6354.9|3400
1605636000000|2020-11-17 18:00:00|6365.9|6363.9|6367.2|6365.2|6372.4|6370.4|6364.4|6362.4|1124
1605639600000|2020-11-17 19:00:00|6366.9|6364.9|6373.4|6371.4|6379.7|6377.7|6366.9|6364.9|1488
1605643200000|2020-11-17 20:00:00|6373.7|6371.7|6364.3|6360.3|6374.4|6372.4|6352.9|6350.9|2225
1605646800000|2020-11-17 21:00:00|6363.9|6359.9|6355.3|6351.3|6368.6|6364.6|6354.6|6350.6|0
1605650400000|2020-11-17 22:00:00|6355|6351|6357.1|6353.1|6358|6354|6355|6351|0
1605654000000|2020-11-17 23:00:00|6358.4|6354.4|6365.1|6361.1|6368.5|6364.5|6353.2|6349.2|0
1605657600000|2020-11-18 00:00:00|6364.8|6360.8|6347.6|6343.6|6366.5|6362.5|6335.1|6331.1|0
1605661200000|2020-11-18 01:00:00|6347.5|6343.5|6344.9|6341.9|6355.4|6352.4|6343.2|6340.2|326
1605664800000|2020-11-18 02:00:00|6344.7|6341.7|6348.2|6345.2|6349.9|6346.9|6340.7|6337.7|58
1605668400000|2020-11-18 03:00:00|6348.4|6345.4|6356.9|6353.9|6357.9|6354.9|6345.4|6342.4|71
1605672000000|2020-11-18 04:00:00|6357.2|6354.2|6349.4|6346.4|6357.2|6354.2|6346.9|6343.9|78
1605675600000|2020-11-18 05:00:00|6349.7|6346.7|6338.4|6335.4|6356.9|6353.9|6333.4|6330.4|142
1605679200000|2020-11-18 06:00:00|6338.7|6335.7|6330.9|6327.9|6340.2|6337.2|6326.7|6323.7|211
1605682800000|2020-11-18 07:00:00|6332.7|6329.7|6338.4|6336.4|6353.4|6351.4|6330.4|6328.4|1439
1605686400000|2020-11-18 08:00:00|6337.9|6336.9|6343.4|6342.4|6353.4|6352.4|6324.9|6323.9|8632
1605690000000|2020-11-18 09:00:00|6343.7|6342.7|6345.9|6344.9|6351.7|6350.7|6335.2|6334.2|5105
1605693600000|2020-11-18 10:00:00|6346.2|6345.2|6355.7|6354.7|6363.9|6362.9|6345.4|6344.4|5364
1605697200000|2020-11-18 11:00:00|6355.4|6354.4|6375.4|6374.4|6389.7|6388.7|6353.7|6352.7|6402
1605700800000|2020-11-18 12:00:00|6375.7|6374.7|6392.3|6391.3|6396.1|6395.1|6372.9|6371.9|4530
1605704400000|2020-11-18 13:00:00|6392.1|6391.1|6391.8|6390.8|6393.8|6392.8|6380.1|6379.1|4295
1605708000000|2020-11-18 14:00:00|6392.3|6391.3|6392.1|6391.1|6395.6|6394.6|6383.3|6382.3|8460
1605711600000|2020-11-18 15:00:00|6392.8|6391.8|6379.3|6378.3|6397.5|6396.5|6379.3|6378.3|8712
1605715200000|2020-11-18 16:00:00|6380|6379|6386.8|6384.8|6394.3|6393.3|6379.8|6378.8|15617
1605718800000|2020-11-18 17:00:00|6387|6385|6375.8|6373.8|6389.3|6387.3|6374.3|6372.3|2648
1605722400000|2020-11-18 18:00:00|6376|6374|6364.5|6362.5|6379.8|6377.8|6360|6358|2382
1605726000000|2020-11-18 19:00:00|6364.8|6362.8|6351.8|6349.8|6368.3|6366.3|6347|6345|1487
1605729600000|2020-11-18 20:00:00|6352|6350|6318.8|6314.8|6357.3|6355.3|6317.3|6314.4|3454
1605733200000|2020-11-18 21:00:00|6318.7|6314.7|6321.4|6317.4|6335.2|6331.2|6314.9|6310.9|0
1605736800000|2020-11-18 22:00:00|6321.8|6317.8|6329.8|6325.8|6329.9|6325.9|6321.2|6317.2|0
1605740400000|2020-11-18 23:00:00|6331.2|6327.2|6330.9|6326.9|6337.2|6333.2|6329.5|6325.5|0
1605744000000|2020-11-19 00:00:00|6330.6|6326.6|6314.6|6310.6|6335|6331|6312.6|6308.6|0
1605747600000|2020-11-19 01:00:00|6314.7|6310.7|6334.3|6331.3|6338.3|6335.3|6313|6309.1|775
1605751200000|2020-11-19 02:00:00|6334|6331|6322.3|6319.3|6334.8|6331.8|6320|6317|126
1605754800000|2020-11-19 03:00:00|6322.5|6319.5|6325.3|6322.3|6330.5|6327.5|6315.5|6312.5|174
1605758400000|2020-11-19 04:00:00|6325|6322|6329.8|6326.8|6330.8|6327.8|6324|6321|76
1605762000000|2020-11-19 05:00:00|6330|6327|6332|6329|6337.8|6334.8|6326.8|6323.8|287
1605765600000|2020-11-19 06:00:00|6332.3|6329.3|6341.8|6338.8|6342.8|6339.8|6331.5|6328.5|339
1605769200000|2020-11-19 07:00:00|6342|6339|6317|6315|6343.3|6341.3|6317|6315|2430
1605772800000|2020-11-19 08:00:00|6316.5|6315.5|6320.2|6319.2|6348.3|6347.3|6313.8|6312.8|11494
1605776400000|2020-11-19 09:00:00|6320.4|6319.4|6330.2|6329.2|6337.7|6336.7|6313.2|6312.2|6044
1605780000000|2020-11-19 10:00:00|6329.9|6328.9|6318.2|6317.2|6333.7|6332.7|6315.9|6314.9|5139
1605783600000|2020-11-19 11:00:00|6319.7|6318.7|6334.7|6333.7|6336.7|6335.7|6317.7|6316.7|4479
1605787200000|2020-11-19 12:00:00|6334.9|6333.9|6344.3|6343.3|6348.1|6347.1|6333.7|6332.7|3988
1605790800000|2020-11-19 13:00:00|6344.1|6343.1|6341.1|6340.1|6347.3|6346.3|6338.6|6337.6|5292
1605794400000|2020-11-19 14:00:00|6341.6|6340.6|6337.1|6336.1|6342.3|6341.3|6317.1|6316.1|9891
1605798000000|2020-11-19 15:00:00|6336.3|6335.3|6323.4|6322.4|6337.6|6336.6|6316.4|6315.4|10247
1605801600000|2020-11-19 16:00:00|6323.1|6322.1|6337.6|6335.6|6344.4|6342.4|6323.1|6322.1|25233
1605805200000|2020-11-19 17:00:00|6337.4|6335.4|6336.6|6334.6|6346.6|6344.6|6334.9|6332.9|3093
1605808800000|2020-11-19 18:00:00|6336.4|6334.4|6351.4|6349.4|6353.4|6351.4|6336.4|6334.4|2137
1605812400000|2020-11-19 19:00:00|6351.9|6349.9|6364.6|6362.6|6368.4|6366.4|6349.4|6347.4|2233
1605816000000|2020-11-19 20:00:00|6364.4|6362.4|6364.8|6360.8|6372.6|6370.6|6360.6|6358.6|2820
1605819600000|2020-11-19 21:00:00|6366.3|6362.3|6347.7|6343.7|6369.8|6365.8|6346.2|6342.2|3
1605823200000|2020-11-19 22:00:00|6347.9|6343.9|6353.5|6349.5|6356|6352|6347.4|6343.4|0
1605826800000|2020-11-19 23:00:00|6347.8|6343.8|6331.5|6327.5|6347.8|6343.8|6325.6|6321.6|0
1605830400000|2020-11-20 00:00:00|6331.8|6327.8|6338.5|6334.5|6350.6|6346.6|6331.8|6327.8|0
1605834000000|2020-11-20 01:00:00|6339.9|6335.9|6348.9|6345.9|6352.4|6349.4|6338.6|6334.6|491
1605837600000|2020-11-20 02:00:00|6349.1|6346.1|6350.1|6347.1|6351.1|6348.1|6342.9|6339.9|240
1605841200000|2020-11-20 03:00:00|6350.4|6347.4|6345.9|6342.9|6355.4|6352.4|6342.9|6339.9|101
1605844800000|2020-11-20 04:00:00|6345.6|6342.6|6354.4|6351.4|6357.9|6354.9|6344.1|6341.1|39
1605848400000|2020-11-20 05:00:00|6354.6|6351.6|6352.9|6349.9|6355.1|6352.1|6348.4|6345.4|48
1605852000000|2020-11-20 06:00:00|6351.9|6348.9|6348.4|6345.4|6351.9|6348.9|6344.9|6341.9|187
1605855600000|2020-11-20 07:00:00|6346.6|6343.6|6337.6|6335.6|6348.6|6346.6|6334.1|6332.1|2128
1605859200000|2020-11-20 08:00:00|6337.1|6336.1|6350.2|6349.2|6358.6|6357.6|6320.1|6319.1|10081
1605862800000|2020-11-20 09:00:00|6349.9|6348.9|6366.2|6365.2|6373.7|6372.7|6342.7|6341.7|9962
1605866400000|2020-11-20 10:00:00|6365.7|6364.7|6377.2|6376.2|6394.2|6393.2|6365.7|6364.7|18395
1605870000000|2020-11-20 11:00:00|6376.7|6375.7|6375.4|6374.4|6380.7|6379.7|6362.2|6361.2|7534
1605873600000|2020-11-20 12:00:00|6374.7|6373.7|6362.9|6361.9|6374.7|6373.7|6358.1|6357.1|5469
1605877200000|2020-11-20 13:00:00|6363.1|6362.1|6360.4|6359.4|6367.9|6366.9|6355.1|6354.1|5627
1605880800000|2020-11-20 14:00:00|6360.1|6359.1|6350.9|6349.9|6363.4|6362.4|6347.4|6346.4|8359
1605884400000|2020-11-20 15:00:00|6351.4|6350.4|6340|6339|6353.4|6352.4|6332.5|6331.5|8897
1605888000000|2020-11-20 16:00:00|6340.2|6339.2|6344|6342|6357.2|6355.2|6339.5|6338.5|16676
1605891600000|2020-11-20 17:00:00|6343.7|6341.7|6350|6348|6350.5|6348.5|6341.5|6339.5|2674
1605895200000|2020-11-20 18:00:00|6349.5|6347.5|6353|6351|6357.7|6355.7|6347.5|6345.5|2262
1605898800000|2020-11-20 19:00:00|6352.7|6350.7|6363|6361|6367.2|6365.2|6349.7|6347.7|2313
1605902400000|2020-11-20 20:00:00|6363.2|6361.2|6356.3|6352.3|6365.2|6363.2|6349.2|6347.2|2187
1605906000000|2020-11-20 21:00:00|6355.9|6351.9|6362.6|6358.6|6365.2|6361.2|6343.1|6339.1|0
1606086000000|2020-11-22 23:00:00|6354.8|6350.8|6368.9|6364.9|6369.4|6365.4|6354.6|6350.6|0
1606089600000|2020-11-23 00:00:00|6368.6|6364.6|6372.2|6368.2|6380.2|6376.2|6366.4|6362.4|0
1606093200000|2020-11-23 01:00:00|6372.1|6368.1|6364.7|6361.7|6374|6371|6360.7|6357.7|338
1606096800000|2020-11-23 02:00:00|6363.5|6360.5|6367.5|6364.5|6368|6365|6361.5|6358.5|154
1606100400000|2020-11-23 03:00:00|6366.5|6363.5|6367.7|6364.7|6371|6368|6364.2|6361.2|191
1606104000000|2020-11-23 04:00:00|6367.5|6364.5|6363.7|6360.7|6369.2|6366.2|6362.5|6359.5|171
1606107600000|2020-11-23 05:00:00|6363.5|6360.5|6369.7|6366.7|6369.7|6366.7|6360|6357|93
1606111200000|2020-11-23 06:00:00|6367.5|6364.5|6370.2|6367.2|6375.2|6372.2|6367.2|6364.2|140
1606114800000|2020-11-23 07:00:00|6371|6368|6383.2|6381.2|6387.7|6385.7|6371|6368|2441
1606118400000|2020-11-23 08:00:00|6382.7|6381.7|6378.2|6377.2|6392.5|6391.5|6366.7|6365.7|10966
1606122000000|2020-11-23 09:00:00|6379.5|6378.5|6371.7|6370.7|6383.2|6382.2|6362.5|6361.5|4694
1606125600000|2020-11-23 10:00:00|6372|6371|6373.7|6372.7|6377.2|6376.2|6366|6365|4290
1606129200000|2020-11-23 11:00:00|6374|6373|6354|6353|6376|6375|6353.5|6352.5|3911
1606132800000|2020-11-23 12:00:00|6353.7|6352.7|6350.5|6349.5|6357|6356|6344|6343|4090
1606136400000|2020-11-23 13:00:00|6350.2|6349.2|6334.5|6333.5|6352.5|6351.5|6324.2|6323.2|6573
1606140000000|2020-11-23 14:00:00|6335|6334|6342.2|6341.2|6351.2|6350.2|6330|6329|7077
1606143600000|2020-11-23 15:00:00|6342.5|6341.5|6357.6|6356.6|6358.1|6357.1|6333.6|6332.6|8704
1606147200000|2020-11-23 16:00:00|6357.1|6356.1|6340.1|6338.1|6360.1|6359.1|6323.1|6321.1|18343
1606150800000|2020-11-23 17:00:00|6340.3|6338.3|6353.1|6351.1|6353.6|6351.6|6335.6|6333.6|2289
1606154400000|2020-11-23 18:00:00|6352.8|6350.8|6351.6|6349.6|6354.3|6352.3|6348.1|6346.1|1237
1606158000000|2020-11-23 19:00:00|6351.8|6349.8|6369.6|6367.6|6370.1|6368.1|6343.1|6341.1|1717
1606161600000|2020-11-23 20:00:00|6369.8|6367.8|6348.7|6344.7|6377.6|6375.6|6337.3|6335.3|4190
1606165200000|2020-11-23 21:00:00|6349.4|6345.4|6353.9|6349.9|6354.7|6350.7|6346.9|6342.9|1
1606168800000|2020-11-23 22:00:00|6353.8|6349.8|6357.4|6353.4|6358.2|6354.2|6353.1|6349.1|0
1606172400000|2020-11-23 23:00:00|6357.6|6353.6|6375.2|6371.2|6385.8|6381.8|6354.3|6350.3|0
1606176000000|2020-11-24 00:00:00|6375|6371|6369.6|6365.6|6375.8|6371.8|6365.5|6361.5|0
1606179600000|2020-11-24 01:00:00|6371|6367|6372.3|6369.3|6387.3|6384.3|6369.3|6365.3|445
1606183200000|2020-11-24 02:00:00|6372.6|6369.6|6381.1|6378.1|6383.8|6380.8|6372.6|6369.6|181
1606186800000|2020-11-24 03:00:00|6382.1|6379.1|6382.6|6379.6|6385.8|6382.8|6376.3|6373.3|212
1606190400000|2020-11-24 04:00:00|6382.8|6379.8|6382.1|6379.1|6386.3|6383.3|6377.3|6374.3|438
1606194000000|2020-11-24 05:00:00|6382.3|6379.3|6373.6|6370.6|6384.1|6381.1|6370.1|6367.1|107
1606197600000|2020-11-24 06:00:00|6373.3|6370.3|6375.3|6372.3|6379.6|6376.6|6373.3|6370.3|356
1606201200000|2020-11-24 07:00:00|6375.6|6372.6|6379.8|6377.8|6381.3|6379.3|6368.8|6366.8|2067
1606204800000|2020-11-24 08:00:00|6379.3|6378.3|6374.3|6373.3|6398.1|6397.1|6367.6|6366.6|12324
1606208400000|2020-11-24 09:00:00|6374.1|6373.1|6392.3|6391.3|6395.1|6394.1|6372.1|6371.1|5651
1606212000000|2020-11-24 10:00:00|6392.1|6391.1|6399.6|6398.6|6403.1|6402.1|6385.8|6384.8|5696
1606215600000|2020-11-24 11:00:00|6399.3|6398.3|6407.6|6406.6|6413.3|6412.3|6398.1|6397.1|5145
1606219200000|2020-11-24 12:00:00|6408.1|6407.1|6412.2|6411.2|6414.2|6413.2|6388.8|6387.8|5907
1606222800000|2020-11-24 13:00:00|6411.7|6410.7|6413.9|6412.9|6417.9|6416.9|6408.9|6407.9|5621
1606226400000|2020-11-24 14:00:00|6413.7|6412.7|6424.7|6423.7|6424.9|6423.9|6411.4|6410.4|9566
1606230000000|2020-11-24 15:00:00|6424.9|6423.9|6414.2|6413.2|6427.2|6426.2|6409.9|6408.9|12259
1606233600000|2020-11-24 16:00:00|6413.9|6412.9|6442.2|6440.2|6447.2|6445.2|6412.9|6411.9|26592
1606237200000|2020-11-24 17:00:00|6442.4|6440.4|6449.4|6447.4|6449.9|6447.9|6440.2|6438.2|3232
1606240800000|2020-11-24 18:00:00|6449.7|6447.7|6446.9|6444.9|6454.7|6452.7|6446.7|6444.7|1372
1606244400000|2020-11-24 19:00:00|6446.7|6444.7|6451.9|6449.9|6452.2|6450.2|6437.7|6435.7|1204
1606248000000|2020-11-24 20:00:00|6451.7|6449.7|6452.2|6448.2|6456.2|6454.2|6439.2|6437.2|3250
1606251600000|2020-11-24 21:00:00|6452.6|6448.6|6456.8|6452.8|6462.4|6458.4|6449.5|6445.5|0
1606255200000|2020-11-24 22:00:00|6456.7|6452.7|6456.3|6452.3|6458.2|6454.2|6455.8|6451.8|0
1606258800000|2020-11-24 23:00:00|6456.6|6452.6|6467.7|6463.7|6469.6|6465.6|6453.8|6449.8|0
1606262400000|2020-11-25 00:00:00|6467.3|6463.3|6465.2|6461.2|6483.1|6479.1|6463.1|6459.1|0
1606266000000|2020-11-25 01:00:00|6465.1|6461.1|6475.4|6472.4|6487.4|6484.4|6465.1|6461.1|681
1606269600000|2020-11-25 02:00:00|6475.7|6472.7|6474.7|6471.7|6481.4|6478.4|6469.4|6466.4|286
1606273200000|2020-11-25 03:00:00|6475.4|6472.4|6472.2|6469.2|6480.4|6477.4|6461.7|6458.7|361
1606276800000|2020-11-25 04:00:00|6471.9|6468.9|6461.9|6458.9|6477.4|6474.4|6461.2|6458.2|181
1606280400000|2020-11-25 05:00:00|6462.2|6459.2|6444.7|6441.7|6465.2|6462.2|6444.4|6441.4|450
1606284000000|2020-11-25 06:00:00|6444.9|6441.9|6442.2|6439.2|6452.2|6449.2|6440.9|6437.9|450
1606287600000|2020-11-25 07:00:00|6442.9|6439.9|6461.2|6459.2|6462.9|6460.9|6442.4|6439.9|2183
1606291200000|2020-11-25 08:00:00|6460.9|6458.9|6439.9|6438.9|6470.2|6469.2|6434.7|6433.7|11894
1606294800000|2020-11-25 09:00:00|6440.1|6439.1|6407.6|6406.6|6443.9|6442.9|6403.4|6402.4|6375
1606298400000|2020-11-25 10:00:00|6407.9|6406.9|6397.9|6396.9|6415.1|6414.1|6393.6|6392.6|6475
1606302000000|2020-11-25 11:00:00|6398.1|6397.1|6390.1|6389.1|6402.1|6401.1|6389.4|6388.4|4604
1606305600000|2020-11-25 12:00:00|6389.9|6388.9|6391.8|6390.8|6399.9|6398.9|6386.4|6385.4|4682
1606309200000|2020-11-25 13:00:00|6392.3|6391.3|6398.3|6397.3|6401.8|6400.8|6390.5|6389.5|4536
1606312800000|2020-11-25 14:00:00|6398.8|6397.8|6380.8|6379.8|6404.8|6403.8|6379.3|6378.3|7891
1606316400000|2020-11-25 15:00:00|6381|6380|6381.8|6380.8|6397.1|6396.1|6374.8|6373.8|10933
1606320000000|2020-11-25 16:00:00|6382.1|6381.1|6387.1|6385.1|6392.3|6391.1|6379.8|6377.8|16949
1606323600000|2020-11-25 17:00:00|6387.3|6385.3|6400.1|6398.1|6400.1|6398.1|6385.6|6383.6|1777
1606327200000|2020-11-25 18:00:00|6399.8|6397.8|6405.3|6403.3|6405.8|6403.8|6397.1|6395.1|1389
1606330800000|2020-11-25 19:00:00|6404.8|6402.8|6402.3|6400.3|6405.8|6403.8|6395.6|6393.6|948
1606334400000|2020-11-25 20:00:00|6402.1|6400.1|6386.4|6382.4|6405.6|6403.6|6386.4|6382.4|1731
1606338000000|2020-11-25 21:00:00|6386.7|6382.7|6393.9|6389.9|6397.8|6393.8|6383.1|6379.1|0
1606341600000|2020-11-25 22:00:00|6393.8|6389.8|6393.5|6389.5|6394.3|6390.3|6391|6387|0
1606345200000|2020-11-25 23:00:00|6395|6391|6396.6|6392.6|6397.4|6393.4|6392.7|6388.7|0
1606348800000|2020-11-26 00:00:00|6396.3|6392.3|6395.7|6391.7|6402.5|6398.5|6387.1|6383.1|0
1606352400000|2020-11-26 01:00:00|6395|6391|6401.1|6398.1|6404.8|6401.8|6388.3|6385.3|341
1606356000000|2020-11-26 02:00:00|6401.3|6398.3|6407.1|6404.1|6410.8|6407.8|6401.1|6398.1|208
1606359600000|2020-11-26 03:00:00|6406.8|6403.8|6400.1|6397.1|6406.8|6403.8|6398.1|6395.1|457
1606363200000|2020-11-26 04:00:00|6399.8|6396.8|6397.3|6394.3|6403.6|6400.6|6395.1|6392.1|130
1606366800000|2020-11-26 05:00:00|6397.1|6394.1|6406.1|6403.1|6406.6|6403.6|6396.3|6393.3|344
1606370400000|2020-11-26 06:00:00|6405.8|6402.8|6403.6|6400.6|6406.1|6403.1|6397.1|6394.1|243
1606374000000|2020-11-26 07:00:00|6403.8|6400.8|6411.3|6409.3|6414.3|6412.3|6396.1|6394.1|1151
1606377600000|2020-11-26 08:00:00|6410.8|6409.8|6363|6362|6415.6|6414.6|6361.2|6360.2|10109
1606381200000|2020-11-26 09:00:00|6363.2|6362.2|6359|6358|6375|6374|6354.2|6353.2|5958
1606384800000|2020-11-26 10:00:00|6359.2|6358.2|6352.5|6351.5|6363.5|6362.5|6349|6348|4268
1606388400000|2020-11-26 11:00:00|6352.7|6351.7|6359.5|6358.5|6363.7|6362.7|6351.5|6350.5|3820
1606392000000|2020-11-26 12:00:00|6359|6358|6356.2|6355.2|6361.5|6360.5|6351|6350|3315
1606395600000|2020-11-26 13:00:00|6356.5|6355.5|6365.7|6364.7|6372|6371|6355|6354|4528
1606399200000|2020-11-26 14:00:00|6365.5|6364.5|6364.2|6363.2|6376.5|6375.5|6362.2|6361.2|6646
1606402800000|2020-11-26 15:00:00|6364.5|6363.5|6359.3|6358.3|6368.3|6367.3|6356.8|6355.8|8153
1606406400000|2020-11-26 16:00:00|6359.5|6358.5|6366.3|6364.3|6371.3|6369.3|6358.3|6356.3|13204
1606410000000|2020-11-26 17:00:00|6366.5|6364.5|6347.8|6345.8|6366.8|6364.8|6342.3|6340.3|1797
1606413600000|2020-11-26 18:00:00|6348|6346|6350.5|6348.5|6353.3|6351.3|6346.8|6344.8|806
1606417200000|2020-11-26 19:00:00|6350.3|6348.3|6348.5|6346.5|6351.3|6349.3|6346.3|6344.3|182
1606420800000|2020-11-26 20:00:00|6348.3|6346.3|6348.5|6344.5|6349|6347|6342.8|6340.8|197
1606424400000|2020-11-26 21:00:00|6348.1|6344.1|6348.4|6344.4|6348.4|6344.4|6346.9|6342.9|0
1606428000000|2020-11-26 22:00:00|6348.5|6344.5|6346|6342|6348.8|6344.8|6345.7|6341.7|0
1606431600000|2020-11-26 23:00:00|6348.3|6344.3|6343.9|6339.9|6352.8|6348.8|6336.3|6332.3|0
1606435200000|2020-11-27 00:00:00|6344.2|6340.2|6353|6349|6353|6349|6334.8|6330.8|0
1606438800000|2020-11-27 01:00:00|6352.9|6348.9|6339.5|6336.5|6356|6352|6338.8|6335.8|571
1606442400000|2020-11-27 02:00:00|6340|6337|6340|6337|6341|6338|6328.8|6325.8|135
1606446000000|2020-11-27 03:00:00|6340.3|6337.3|6349|6346|6350|6347|6336.8|6333.8|50
1606449600000|2020-11-27 04:00:00|6348.8|6345.8|6352.8|6349.8|6355.3|6352.3|6347|6344|19
1606453200000|2020-11-27 05:00:00|6352.5|6349.5|6355|6352|6355.5|6352.5|6346.3|6343.3|63
1606456800000|2020-11-27 06:00:00|6354.8|6351.8|6366.5|6363.5|6367.5|6364.5|6349|6346|329
1606460400000|2020-11-27 07:00:00|6367.3|6364.3|6347.3|6345.3|6367.3|6364.3|6347.3|6345.3|1724
1606464000000|2020-11-27 08:00:00|6347.5|6345.5|6324.8|6323.8|6354.5|6353.5|6301.3|6300.3|18557
1606467600000|2020-11-27 09:00:00|6325.1|6324.1|6314.3|6313.3|6338.6|6337.6|6311.6|6310.6|8753
1606471200000|2020-11-27 10:00:00|6314.6|6313.6|6333.3|6332.3|6335.3|6334.3|6309.1|6308.1|6202
1606474800000|2020-11-27 11:00:00|6333.1|6332.1|6342.1|6341.1|6348.6|6347.6|6332.6|6331.6|6659
1606478400000|2020-11-27 12:00:00|6341.6|6340.6|6334.7|6333.7|6342.6|6341.6|6330.1|6329.1|5058
1606482000000|2020-11-27 13:00:00|6334.9|6333.9|6335.2|6334.2|6338.2|6337.2|6327.2|6326.2|5553
1606485600000|2020-11-27 14:00:00|6334.7|6333.7|6370.2|6369.2|6373.7|6372.7|6333.4|6332.4|13454
1606489200000|2020-11-27 15:00:00|6369.7|6368.7|6360.5|6359.5|6377.7|6376.7|6357.2|6356.2|16146
1606492800000|2020-11-27 16:00:00|6360.2|6359.2|6402|6400|6409.7|6407.7|6355|6354|55916
1606496400000|2020-11-27 17:00:00|6402.5|6400.5|6402.7|6400.7|6405|6403|6388.5|6386.5|5191
1606500000000|2020-11-27 18:00:00|6403.2|6401.2|6407.5|6405.5|6417.7|6415.7|6401.5|6399.5|1689
1606503600000|2020-11-27 19:00:00|6407.2|6405.2|6416.5|6414.5|6417|6415|6407.2|6405.2|352
1606507200000|2020-11-27 20:00:00|6416.2|6414.2|6416.8|6412.8|6418.7|6416.7|6411|6409|849
1606510800000|2020-11-27 21:00:00|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|0
1606690800000|2020-11-29 23:00:00|6428.3|6424.3|6409.9|6405.9|6428.8|6424.8|6407.4|6403.4|0
1606694400000|2020-11-30 00:00:00|6409.2|6405.2|6392.2|6388.2|6410.1|6406.1|6391|6387|0
1606698000000|2020-11-30 01:00:00|6392.9|6388.9|6376.2|6373.2|6393.2|6389.2|6366.2|6363.2|882
1606701600000|2020-11-30 02:00:00|6376|6373|6366.7|6363.7|6377.5|6374.5|6360.7|6357.7|706
1606705200000|2020-11-30 03:00:00|6367|6364|6366|6363|6375.5|6372.5|6358.2|6355.2|427
1606708800000|2020-11-30 04:00:00|6365.7|6362.7|6356.2|6353.2|6369.7|6366.7|6353.7|6350.7|216
1606712400000|2020-11-30 05:00:00|6355.5|6352.5|6338.5|6335.5|6356|6353|6337.5|6334.5|581
1606716000000|2020-11-30 06:00:00|6338.7|6335.7|6328.2|6325.2|6339.5|6336.5|6321|6318|927
1606719600000|2020-11-30 07:00:00|6328|6325|6344.7|6342.7|6344.7|6342.7|6326.5|6324.5|2785
1606723200000|2020-11-30 08:00:00|6344.2|6343.2|6383.2|6382.2|6393.2|6392.2|6335|6334|18043
1606726800000|2020-11-30 09:00:00|6383.4|6382.4|6388.4|6387.4|6405.7|6404.7|6378.7|6377.7|8414
1606730400000|2020-11-30 10:00:00|6388.2|6387.2|6381.7|6380.7|6393.2|6392.2|6379.2|6378.2|5369
1606734000000|2020-11-30 11:00:00|6381.2|6380.2|6359.2|6358.2|6383.2|6382.2|6348.9|6347.9|7779
1606737600000|2020-11-30 12:00:00|6358.9|6357.9|6368.9|6367.9|6384.4|6383.4|6357.2|6356.2|6252
1606741200000|2020-11-30 13:00:00|6368.4|6367.4|6368.4|6367.4|6371.4|6370.4|6358.4|6357.4|5591
1606744800000|2020-11-30 14:00:00|6368.6|6367.6|6349.4|6348.4|6368.6|6367.6|6341.4|6340.4|11148
1606748400000|2020-11-30 15:00:00|6349.9|6348.9|6337.5|6336.5|6352.5|6351.5|6325.7|6324.7|18625
1606752000000|2020-11-30 16:00:00|6338|6337|6273|6271|6340|6339|6252.5|6250.5|63568
1606755600000|2020-11-30 17:00:00|6272.5|6270.5|6279|6277|6282|6280|6265.7|6263.7|5092
1606759200000|2020-11-30 18:00:00|6278.5|6276.5|6269.5|6267.5|6280.7|6278.7|6266.7|6264.7|2141
1606762800000|2020-11-30 19:00:00|6269.7|6267.7|6275|6273|6275|6273|6261.2|6259.2|2242
1606766400000|2020-11-30 20:00:00|6275.7|6273.7|6246.7|6242.7|6277.7|6275.7|6246.7|6242.7|4767
1606770000000|2020-11-30 21:00:00|6248.1|6244.1|6269.5|6265.5|6269.8|6265.8|6248.1|6244.1|1
1606773600000|2020-11-30 22:00:00|6269.4|6265.4|6263.9|6259.9|6269.6|6265.6|6262.6|6258.6|0
1606777200000|2020-11-30 23:00:00|6265.2|6261.2|6270.5|6266.5|6273.4|6269.4|6255.1|6251.1|0
1606780800000|2020-12-01 00:00:00|6270.9|6266.9|6294.4|6290.4|6294.5|6290.5|6268.8|6264.8|0
1606784400000|2020-12-01 01:00:00|6293.1|6289.1|6307|6304|6318|6315|6293.1|6289.1|1285
1606788000000|2020-12-01 02:00:00|6307.2|6304.2|6309.2|6306.2|6314.2|6311.2|6303.7|6300.7|185
1606791600000|2020-12-01 03:00:00|6309.5|6306.5|6310.5|6307.5|6320|6317|6306|6303|245
1606795200000|2020-12-01 04:00:00|6310.2|6307.2|6304.5|6301.5|6311|6308|6303.2|6300.2|125
1606798800000|2020-12-01 05:00:00|6304.2|6301.2|6307.7|6304.7|6311|6308|6303.7|6300.7|45
1606802400000|2020-12-01 06:00:00|6307.5|6304.5|6309.5|6306.5|6312.5|6309.5|6303.5|6300.5|556
1606806000000|2020-12-01 07:00:00|6310.2|6307.2|6298.7|6296.7|6314.2|6312.2|6290.7|6288.7|2958
1606809600000|2020-12-01 08:00:00|6298.2|6297.2|6359.7|6358.7|6361.7|6360.7|6287.7|6286.7|20868
1606813200000|2020-12-01 09:00:00|6359.9|6358.9|6376.4|6375.4|6383.7|6382.7|6358.7|6357.7|9523
1606816800000|2020-12-01 10:00:00|6376.2|6375.2|6392.7|6391.7|6392.7|6391.7|6375.7|6374.7|5289
1606820400000|2020-12-01 11:00:00|6392.4|6391.4|6391.9|6390.9|6399.7|6398.7|6385.2|6384.2|5175
1606824000000|2020-12-01 12:00:00|6391.7|6390.7|6383.2|6382.2|6395.4|6394.4|6379.7|6378.7|6194
1606827600000|2020-12-01 13:00:00|6383.7|6382.7|6377.7|6376.7|6386.4|6385.4|6370.2|6369.2|6248
1606831200000|2020-12-01 14:00:00|6377.4|6376.4|6393.2|6392.2|6397.2|6396.2|6371.7|6370.7|12769
1606834800000|2020-12-01 15:00:00|6395.2|6394.2|6388.5|6387.5|6395.2|6394.2|6372.5|6371.5|13225
1606838400000|2020-12-01 16:00:00|6388|6387|6373|6371|6393|6392|6372.5|6370.5|26848
1606842000000|2020-12-01 17:00:00|6372.5|6370.5|6378.2|6376.2|6386.5|6384.5|6372.5|6370.5|2665
1606845600000|2020-12-01 18:00:00|6378.7|6376.7|6382|6380|6385.5|6383.5|6374.2|6372.2|1309
1606849200000|2020-12-01 19:00:00|6382.2|6380.2|6386|6384|6394.5|6392.5|6381.5|6379.5|2380
1606852800000|2020-12-01 20:00:00|6385.5|6383.5|6395.9|6391.9|6397|6395|6372|6370|5413
1606856400000|2020-12-01 21:00:00|6396.2|6392.2|6389|6385|6396.9|6392.9|6385.7|6381.7|0
1606860000000|2020-12-01 22:00:00|6388.3|6384.3|6389.9|6385.9|6391.5|6387.5|6387.8|6383.8|0
1606863600000|2020-12-01 23:00:00|6389.8|6385.8|6387.4|6383.4|6395.1|6391.1|6379.1|6375.1|0
1606867200000|2020-12-02 00:00:00|6387.7|6383.7|6378.3|6374.3|6387.7|6383.7|6377.2|6373.2|0
1606870800000|2020-12-02 01:00:00|6378.2|6374.2|6360.5|6357.5|6378.3|6374.3|6353|6350|668
1606874400000|2020-12-02 02:00:00|6360.7|6357.7|6361.2|6358.2|6363.7|6360.7|6352.7|6349.7|260
1606878000000|2020-12-02 03:00:00|6361.5|6358.5|6363.2|6360.2|6367|6364|6360.5|6357.5|180
1606881600000|2020-12-02 04:00:00|6363.5|6360.5|6368.5|6365.5|6370|6367|6362.7|6359.7|81
1606885200000|2020-12-02 05:00:00|6368.2|6365.2|6361.5|6358.5|6368.2|6365.2|6360.2|6357.2|141
1606888800000|2020-12-02 06:00:00|6361.2|6358.2|6382.7|6379.7|6384|6381|6361.2|6358.2|554
1606892400000|2020-12-02 07:00:00|6382.5|6379.5|6372.7|6370.7|6388|6386|6369.5|6367.5|3374
1606896000000|2020-12-02 08:00:00|6372.2|6371.2|6396.5|6395.5|6398.2|6397.2|6362.5|6361.5|12195
1606899600000|2020-12-02 09:00:00|6396.7|6395.7|6397.7|6396.7|6404|6403|6386.2|6385.2|6463
1606903200000|2020-12-02 10:00:00|6398|6397|6401.2|6400.2|6402.5|6401.5|6387|6386|4016
1606906800000|2020-12-02 11:00:00|6401.5|6400.5|6398.7|6397.7|6403.5|6402.5|6382|6381|5590
1606910400000|2020-12-02 12:00:00|6397.7|6396.7|6392.9|6391.9|6413.7|6412.7|6391.9|6390.9|6549
1606914000000|2020-12-02 13:00:00|6393.4|6392.4|6415.4|6414.4|6419.9|6418.9|6390.4|6389.4|5904
1606917600000|2020-12-02 14:00:00|6414.9|6413.9|6448.1|6447.1|6450.9|6449.9|6412.4|6411.4|13012
1606921200000|2020-12-02 15:00:00|6447.9|6446.9|6456.7|6455.7|6457.7|6456.7|6442.4|6441.4|10026
1606924800000|2020-12-02 16:00:00|6456.9|6455.9|6468|6466|6469.7|6468.7|6450|6448|25308
1606928400000|2020-12-02 17:00:00|6468.2|6466.2|6453.7|6451.7|6468.5|6466.5|6450|6448|3918
1606932000000|2020-12-02 18:00:00|6454|6452|6450.7|6448.7|6454.7|6452.7|6447|6445|1536
1606935600000|2020-12-02 19:00:00|6451|6449|6456.5|6454.5|6458.7|6456.7|6447.5|6445.5|1593
1606939200000|2020-12-02 20:00:00|6456.2|6454.2|6446.3|6442.3|6457.5|6455.5|6441|6439|2192
1606942800000|2020-12-02 21:00:00|6446.7|6442.7|6452.4|6448.4|6466.4|6462.4|6446.7|6442.7|2
1606946400000|2020-12-02 22:00:00|6452.3|6448.3|6450.1|6446.1|6452.4|6448.4|6449.8|6445.8|0
1606950000000|2020-12-02 23:00:00|6451.1|6447.1|6443|6439|6454|6450|6441.1|6437.1|0
1606953600000|2020-12-03 00:00:00|6442.7|6438.7|6437.2|6433.2|6445.4|6441.4|6435.4|6431.4|0
1606957200000|2020-12-03 01:00:00|6437.9|6433.9|6448.5|6445.5|6452.7|6449.7|6436.8|6432.8|213
1606960800000|2020-12-03 02:00:00|6449.2|6446.2|6447.5|6444.5|6451|6448|6439.5|6436.5|138
1606964400000|2020-12-03 03:00:00|6447.2|6444.2|6451.5|6448.5|6460.2|6457.2|6444.2|6441.2|141
1606968000000|2020-12-03 04:00:00|6451|6448|6441.5|6438.5|6451|6448|6438.5|6435.5|75
1606971600000|2020-12-03 05:00:00|6441.7|6438.7|6435|6432|6441.7|6438.7|6433|6430|196
1606975200000|2020-12-03 06:00:00|6435.2|6432.2|6443.2|6440.2|6443.7|6440.7|6434.5|6431.5|281
1606978800000|2020-12-03 07:00:00|6442.7|6440.7|6453.2|6451.2|6453.2|6451.2|6440.2|6438.2|1399
1606982400000|2020-12-03 08:00:00|6453|6451|6466.8|6465.8|6481|6480|6448.5|6447.5|10027
1606986000000|2020-12-03 09:00:00|6467.1|6466.1|6440.6|6439.6|6473.6|6472.6|6429.8|6428.8|8187
1606989600000|2020-12-03 10:00:00|6440.8|6439.8|6458.6|6457.6|6461.1|6460.1|6440.6|6439.6|4461
1606993200000|2020-12-03 11:00:00|6458.1|6457.1|6472.6|6471.6|6474.1|6473.1|6458.1|6457.1|6456
1606996800000|2020-12-03 12:00:00|6472.8|6471.8|6474.6|6473.6|6475.6|6474.6|6458.1|6457.1|3685
1607000400000|2020-12-03 13:00:00|6474.3|6473.3|6468.6|6467.6|6488.6|6487.6|6461.8|6460.8|6692
1607004000000|2020-12-03 14:00:00|6468.1|6467.1|6477.6|6476.6|6477.8|6476.8|6452.8|6451.8|8874
1607007600000|2020-12-03 15:00:00|6480.1|6479.1|6485.1|6484.1|6487.6|6486.6|6470.1|6469.1|8755
1607011200000|2020-12-03 16:00:00|6485.3|6484.3|6488.1|6486.1|6492.6|6491.6|6480.1|6479.1|16564
1607014800000|2020-12-03 17:00:00|6488.3|6486.3|6489.6|6487.6|6494.6|6492.6|6483.1|6481.1|3655
1607018400000|2020-12-03 18:00:00|6489.3|6487.3|6487.6|6485.6|6494.1|6492.1|6486.1|6484.1|1646
1607022000000|2020-12-03 19:00:00|6487.8|6485.8|6502.1|6500.1|6502.1|6500.1|6486.8|6484.8|1955
1607025600000|2020-12-03 20:00:00|6501.3|6499.3|6486.4|6482.4|6512.1|6510.1|6472.3|6470.3|4715
1607029200000|2020-12-03 21:00:00|6486.1|6482.1|6481.7|6477.7|6503.1|6499.1|6474.7|6470.7|0
1607032800000|2020-12-03 22:00:00|6481.9|6477.9|6489.4|6485.4|6493.3|6489.3|6481.1|6477.1|0
1607036400000|2020-12-03 23:00:00|6491.2|6487.2|6484.9|6480.9|6499.6|6495.6|6477.8|6473.8|0
1607040000000|2020-12-04 00:00:00|6484.7|6480.7|6485.7|6481.7|6497.6|6493.6|6481.6|6477.6|0
1607043600000|2020-12-04 01:00:00|6485.6|6481.6|6500.3|6497.3|6508.8|6505.8|6485|6481|516
1607047200000|2020-12-04 02:00:00|6500.8|6497.8|6507.6|6504.6|6509.6|6506.6|6498.6|6495.6|58
1607050800000|2020-12-04 03:00:00|6507.3|6504.3|6509.1|6506.1|6510.3|6507.3|6505.1|6502.1|60
1607054400000|2020-12-04 04:00:00|6509.3|6506.3|6510.6|6507.6|6513.6|6510.6|6508.1|6505.1|80
1607058000000|2020-12-04 05:00:00|6510.8|6507.8|6524.3|6521.3|6526.3|6523.3|6509.6|6506.6|372
1607061600000|2020-12-04 06:00:00|6524.1|6521.1|6515.6|6512.6|6525.8|6522.8|6513.6|6510.6|264
1607065200000|2020-12-04 07:00:00|6516.8|6513.8|6517.6|6515.6|6523.3|6521.3|6504.1|6502.1|2159
1607068800000|2020-12-04 08:00:00|6517.1|6516.1|6535|6534|6540|6539|6511.6|6510.6|12057
1607072400000|2020-12-04 09:00:00|6534.2|6533.2|6538|6537|6549.5|6548.5|6532.5|6531.5|8166
1607076000000|2020-12-04 10:00:00|6538.5|6537.5|6547.7|6546.7|6554.5|6553.5|6529.5|6528.5|7009
1607079600000|2020-12-04 11:00:00|6548|6547|6551.2|6550.2|6558|6557|6540.5|6539.5|8914
1607083200000|2020-12-04 12:00:00|6552|6551|6540.9|6539.9|6552|6551|6539.6|6538.6|7497
1607086800000|2020-12-04 13:00:00|6540.6|6539.6|6522.9|6521.9|6543.9|6542.9|6522.9|6521.9|7058
1607090400000|2020-12-04 14:00:00|6523.4|6522.4|6551.4|6550.4|6552.1|6551.1|6522.9|6521.9|11989
1607094000000|2020-12-04 15:00:00|6551.6|6550.6|6549.4|6548.4|6560.7|6559.7|6545.4|6544.4|9559
1607097600000|2020-12-04 16:00:00|6549.2|6548.2|6553.4|6551.4|6557.2|6555.2|6546.7|6545.4|22515
1607101200000|2020-12-04 17:00:00|6553.2|6551.2|6550.2|6548.2|6553.7|6551.7|6547.2|6545.2|2510
1607104800000|2020-12-04 18:00:00|6550.4|6548.4|6549.4|6547.4|6553.4|6551.4|6547.2|6545.2|893
1607108400000|2020-12-04 19:00:00|6549.2|6547.2|6557.7|6555.7|6563.4|6561.4|6547.7|6545.7|1490
1607112000000|2020-12-04 20:00:00|6558.2|6556.2|6565.7|6561.7|6570.4|6568.4|6550.7|6548.7|2571
1607115600000|2020-12-04 21:00:00|6564.3|6560.3|6558.8|6554.8|6566.4|6562.4|6552.7|6548.7|0
1607295600000|2020-12-06 23:00:00|6577.9|6573.9|6568.9|6564.9|6580.2|6576.2|6567.3|6563.3|0
1607299200000|2020-12-07 00:00:00|6568.7|6564.7|6562.8|6558.8|6572.7|6568.7|6558.9|6554.9|0
1607302800000|2020-12-07 01:00:00|6562.7|6558.7|6553.9|6550.9|6573.9|6570.9|6546.9|6543.9|603
1607306400000|2020-12-07 02:00:00|6555.2|6552.2|6544.7|6541.7|6556.2|6553.2|6541.4|6538.4|249
1607310000000|2020-12-07 03:00:00|6544.9|6541.9|6545.9|6542.9|6549.4|6546.4|6542.9|6539.9|259
1607313600000|2020-12-07 04:00:00|6546.2|6543.2|6555.7|6552.7|6555.9|6552.9|6544.9|6541.9|128
1607317200000|2020-12-07 05:00:00|6555.9|6552.9|6555.4|6552.4|6559.7|6556.7|6554.2|6551.2|115
1607320800000|2020-12-07 06:00:00|6555.2|6552.2|6560.9|6557.9|6564.7|6561.7|6554.2|6551.2|346
1607324400000|2020-12-07 07:00:00|6558.2|6555.2|6579.4|6577.4|6581.7|6579.7|6552.7|6550.7|2596
1607328000000|2020-12-07 08:00:00|6578.9|6577.9|6542.8|6541.8|6579.2|6578.2|6519.6|6518.6|19785
1607331600000|2020-12-07 09:00:00|6542.6|6541.6|6572.3|6571.3|6577.6|6576.6|6540.1|6539.1|7352
1607335200000|2020-12-07 10:00:00|6572.1|6571.1|6555.1|6554.1|6578.8|6577.8|6555.1|6554.1|5444
1607338800000|2020-12-07 11:00:00|6555.6|6554.6|6594.1|6593.1|6601.3|6600.3|6555.6|6554.6|7919
1607342400000|2020-12-07 12:00:00|6594.8|6593.8|6577.6|6576.6|6595.6|6594.6|6568.1|6567.1|4435
1607346000000|2020-12-07 13:00:00|6577.8|6576.8|6552.1|6551.1|6579.1|6578.1|6551.1|6550.1|5969
1607349600000|2020-12-07 14:00:00|6551.8|6550.8|6563.6|6562.6|6563.6|6562.6|6539.3|6538.3|7372
1607353200000|2020-12-07 15:00:00|6564.1|6563.1|6558.1|6557.1|6567.1|6566.1|6552.3|6551.3|7542
1607356800000|2020-12-07 16:00:00|6557.6|6556.6|6560.3|6558.3|6565.8|6563.8|6549.6|6548.6|15387
1607360400000|2020-12-07 17:00:00|6560.8|6558.8|6557.1|6555.1|6564.1|6562.1|6554.8|6552.8|1605
1607364000000|2020-12-07 18:00:00|6557.3|6555.3|6555.1|6553.1|6567.3|6565.3|6551.8|6549.8|2638
1607367600000|2020-12-07 19:00:00|6555.3|6553.3|6533.3|6531.3|6555.6|6553.6|6533.1|6531.1|2310
1607371200000|2020-12-07 20:00:00|6533.6|6531.6|6538.8|6534.8|6544.1|6542.1|6520.6|6518.6|2539
1607374800000|2020-12-07 21:00:00|6539.2|6535.2|6524.7|6520.7|6540.7|6536.7|6521|6517|0
1607378400000|2020-12-07 22:00:00|6525|6521|6527.7|6523.7|6528.8|6524.8|6523.8|6519.8|0
1607382000000|2020-12-07 23:00:00|6526.9|6522.9|6527.1|6523.1|6530.1|6526.1|6526.3|6522.3|0
1607385600000|2020-12-08 00:00:00|6526.7|6522.7|6537.4|6533.4|6542.3|6538.3|6520.2|6516.2|0
1607389200000|2020-12-08 01:00:00|6537.3|6533.3|6535.6|6532.6|6550.8|6547.8|6531.1|6528.1|474
1607392800000|2020-12-08 02:00:00|6535.8|6532.8|6542.8|6539.8|6543.1|6540.1|6534.6|6531.6|160
1607396400000|2020-12-08 03:00:00|6542.6|6539.6|6540.6|6537.6|6545.8|6542.8|6536.1|6533.1|131
1607400000000|2020-12-08 04:00:00|6540.8|6537.8|6544.3|6541.3|6545.8|6542.8|6540.6|6537.6|87
1607403600000|2020-12-08 05:00:00|6544.1|6541.1|6542.8|6539.8|6546.8|6543.8|6541.3|6538.3|56
1607407200000|2020-12-08 06:00:00|6543.3|6540.3|6537.6|6534.6|6548.1|6545.1|6534.1|6531.1|461
1607410800000|2020-12-08 07:00:00|6537.8|6534.8|6522.8|6520.8|6543.1|6541.1|6520.8|6518.8|1917
1607414400000|2020-12-08 08:00:00|6522.3|6521.3|6546.2|6545.2|6554.6|6553.6|6518.8|6517.8|9292
1607418000000|2020-12-08 09:00:00|6545.7|6544.7|6535.7|6534.7|6556.2|6555.2|6528.2|6527.2|4763
1607421600000|2020-12-08 10:00:00|6535.9|6534.9|6527.7|6526.7|6536.2|6535.2|6523.2|6522.2|5077
1607425200000|2020-12-08 11:00:00|6527.2|6526.2|6519.2|6518.2|6532.4|6531.4|6517.7|6516.7|4950
1607428800000|2020-12-08 12:00:00|6518.9|6517.9|6533.8|6532.8|6536.3|6535.3|6518.7|6517.7|4077
1607432400000|2020-12-08 13:00:00|6534.1|6533.1|6529.3|6528.3|6544.6|6543.6|6519.6|6518.6|6814
1607436000000|2020-12-08 14:00:00|6529.6|6528.6|6554.6|6553.6|6557.1|6556.1|6518.6|6517.6|8004
1607439600000|2020-12-08 15:00:00|6554.8|6553.8|6557.5|6556.5|6566.3|6565.3|6542.3|6541.3|8631
1607443200000|2020-12-08 16:00:00|6557.8|6556.8|6561.3|6559.3|6568.8|6567.8|6553.8|6552.8|14739
1607446800000|2020-12-08 17:00:00|6561|6559|6564.3|6562.3|6571.8|6569.8|6560.8|6558.8|2070
1607450400000|2020-12-08 18:00:00|6564|6562|6565|6563|6570.5|6568.5|6562.8|6560.8|1297
1607454000000|2020-12-08 19:00:00|6564.8|6562.8|6571.8|6569.8|6574|6572|6561.3|6559.3|1155
1607457600000|2020-12-08 20:00:00|6572.3|6570.3|6573.6|6569.6|6575.3|6573.3|6562.8|6560.8|1585
1607461200000|2020-12-08 21:00:00|6574.3|6570.3|6573.8|6569.8|6575.8|6571.8|6570.9|6566.9|0
1607464800000|2020-12-08 22:00:00|6574.1|6570.1|6575.3|6571.3|6575.9|6571.9|6571.9|6567.9|0
1607468400000|2020-12-08 23:00:00|6581.5|6577.5|6570.6|6566.6|6590.5|6586.5|6569.9|6565.9|0
1607472000000|2020-12-09 00:00:00|6570.8|6566.8|6587.3|6583.3|6587.3|6583.3|6569.5|6565.5|0
1607475600000|2020-12-09 01:00:00|6587.4|6583.4|6569|6566|6587.4|6584|6568.3|6565.3|380
1607479200000|2020-12-09 02:00:00|6569.3|6566.3|6584.3|6581.3|6584.8|6581.8|6569.3|6566.3|58
1607482800000|2020-12-09 03:00:00|6585.3|6582.3|6589|6586|6590.8|6587.8|6582.3|6579.3|193
1607486400000|2020-12-09 04:00:00|6589.3|6586.3|6594.8|6591.8|6595|6592|6588.8|6585.8|97
1607490000000|2020-12-09 05:00:00|6594.5|6591.5|6598.3|6595.3|6598.5|6595.5|6591.3|6588.3|233
1607493600000|2020-12-09 06:00:00|6598|6595|6593|6590|6598.3|6595.3|6588.5|6585.5|179
1607497200000|2020-12-09 07:00:00|6593.3|6590.3|6590.5|6588.5|6601|6599|6587.8|6585.8|1312
1607500800000|2020-12-09 08:00:00|6590|6589|6606.6|6605.6|6624.4|6623.4|6573.8|6572.8|13054
1607504400000|2020-12-09 09:00:00|6606.9|6605.9|6594.9|6593.9|6609.4|6608.4|6587.9|6586.9|6638
1607508000000|2020-12-09 10:00:00|6594.6|6593.6|6591.9|6590.9|6600.4|6599.4|6588.4|6587.4|6058
1607511600000|2020-12-09 11:00:00|6592.1|6591.1|6579.9|6578.9|6592.9|6591.9|6578.4|6577.4|5992
1607515200000|2020-12-09 12:00:00|6580.1|6579.1|6577.8|6576.8|6580.4|6579.4|6568.6|6567.6|5885
1607518800000|2020-12-09 13:00:00|6578.1|6577.1|6589.3|6588.3|6591.6|6590.6|6574.6|6573.6|4741
1607522400000|2020-12-09 14:00:00|6589.1|6588.1|6580.3|6579.3|6592.6|6591.6|6574.6|6573.6|10254
1607526000000|2020-12-09 15:00:00|6580.1|6579.1|6572.7|6571.7|6592.2|6591.2|6569.4|6568.4|9173
1607529600000|2020-12-09 16:00:00|6572.9|6571.9|6575.6|6573.6|6581.9|6580.9|6562.4|6560.4|21812
1607533200000|2020-12-09 17:00:00|6576.1|6574.1|6571.1|6569.1|6578.6|6576.6|6562.9|6560.9|3097
1607536800000|2020-12-09 18:00:00|6570.9|6568.9|6539.1|6537.1|6571.1|6569.1|6538.9|6536.9|3537
1607540400000|2020-12-09 19:00:00|6538.9|6536.9|6548.6|6546.6|6559.1|6557.1|6538.9|6536.9|1621
1607544000000|2020-12-09 20:00:00|6548.4|6546.4|6574.6|6570.6|6580.1|6578.1|6542.6|6540.6|2665
1607547600000|2020-12-09 21:00:00|6574.2|6570.2|6575.4|6571.4|6576.4|6572.4|6568.6|6564.6|3
1607551200000|2020-12-09 22:00:00|6575.8|6571.8|6566.8|6562.8|6575.8|6571.8|6566.6|6562.6|0
1607554800000|2020-12-09 23:00:00|6567.8|6563.8|6574.8|6570.8|6580|6576|6565.3|6561.3|0
1607558400000|2020-12-10 00:00:00|6574.7|6570.7|6571.3|6567.3|6578.2|6574.2|6569.7|6565.7|0
1607562000000|2020-12-10 01:00:00|6570.6|6566.6|6567.9|6564.9|6580.6|6577.6|6563.9|6560.9|627
1607565600000|2020-12-10 02:00:00|6567.6|6564.6|6574.1|6571.1|6576.4|6573.4|6567.4|6564.4|213
1607569200000|2020-12-10 03:00:00|6573.6|6570.6|6566.4|6563.4|6575.9|6572.9|6564.1|6561.1|270
1607572800000|2020-12-10 04:00:00|6566.1|6563.1|6576.6|6573.6|6579.6|6576.6|6566.1|6563.1|73
1607576400000|2020-12-10 05:00:00|6577.4|6574.4|6570.6|6567.6|6577.4|6574.4|6570.1|6567.1|149
1607580000000|2020-12-10 06:00:00|6570.4|6567.4|6563.9|6560.9|6572.1|6569.1|6562.6|6559.6|217
1607583600000|2020-12-10 07:00:00|6564.9|6561.9|6597.1|6595.1|6598.1|6596.1|6561.1|6559.1|3190
1607587200000|2020-12-10 08:00:00|6596.6|6595.6|6588.4|6587.4|6605.1|6604.1|6574.7|6573.7|12657
1607590800000|2020-12-10 09:00:00|6588.7|6587.7|6594.7|6593.7|6608.9|6607.9|6587.7|6586.7|6270
1607594400000|2020-12-10 10:00:00|6594.4|6593.4|6595.4|6594.4|6597.7|6596.7|6589.4|6588.4|1659
1607598000000|2020-12-10 11:00:00|6596.2|6595.2|6631.7|6630.7|6632.7|6631.7|6586.7|6585.7|8075
1607601600000|2020-12-10 12:00:00|6631.9|6630.9|6592.9|6591.9|6631.9|6630.9|6582.7|6581.7|9897
1607605200000|2020-12-10 13:00:00|6592.6|6591.6|6578.6|6577.6|6608.6|6607.6|6566.6|6565.6|8352
1607608800000|2020-12-10 14:00:00|6578.4|6577.4|6609.1|6608.1|6611.9|6610.9|6560.4|6559.4|13763
1607612400000|2020-12-10 15:00:00|6609.4|6608.4|6621.7|6620.7|6621.7|6620.7|6604.4|6603.4|10382
1607616000000|2020-12-10 16:00:00|6621.4|6620.4|6583.4|6581.4|6640.7|6639.7|6582.7|6580.7|41965
1607619600000|2020-12-10 17:00:00|6583.2|6581.2|6588.9|6586.9|6599.7|6597.7|6582.7|6580.7|2991
1607623200000|2020-12-10 18:00:00|6589.2|6587.2|6594.2|6592.2|6598.2|6596.2|6589.2|6587.2|4216
1607626800000|2020-12-10 19:00:00|6593.9|6591.9|6597.4|6595.4|6599.9|6597.9|6587.4|6585.4|2957
1607630400000|2020-12-10 20:00:00|6597.2|6595.2|6598.6|6594.6|6613.4|6611.4|6596.2|6594.2|3499
1607634000000|2020-12-10 21:00:00|6598.7|6594.7|6600.4|6596.4|6601.8|6597.8|6593.5|6589.5|0
1607637600000|2020-12-10 22:00:00|6600.1|6596.1|6607.4|6603.4|6607.4|6603.4|6599.5|6595.5|0
1607641200000|2020-12-10 23:00:00|6605.5|6601.5|6608.3|6604.3|6611.5|6607.5|6600.6|6596.6|0
1607644800000|2020-12-11 00:00:00|6608.1|6604.1|6601.5|6597.5|6613.2|6609.2|6597.9|6593.9|0
1607648400000|2020-12-11 01:00:00|6601.4|6597.4|6611.9|6608.9|6614.2|6611.2|6599.4|6596.4|325
1607652000000|2020-12-11 02:00:00|6611.7|6608.7|6590.7|6587.7|6611.9|6608.9|6588.9|6585.9|248
1607655600000|2020-12-11 03:00:00|6590.2|6587.2|6598.2|6595.2|6598.9|6595.9|6584.9|6581.9|307
1607659200000|2020-12-11 04:00:00|6598.4|6595.4|6606.7|6603.7|6608.2|6605.2|6596.9|6593.9|179
1607662800000|2020-12-11 05:00:00|6606.9|6603.9|6604.9|6601.9|6609.2|6606.2|6600.2|6597.2|264
1607666400000|2020-12-11 06:00:00|6604.7|6601.7|6602.2|6599.2|6606.7|6603.7|6592.7|6589.7|332
1607670000000|2020-12-11 07:00:00|6603.4|6600.4|6607.4|6605.4|6613.2|6611.2|6599.2|6597.2|1728
1607673600000|2020-12-11 08:00:00|6606.9|6605.9|6544.5|6543.5|6606.9|6605.9|6534.2|6533.2|18902
1607677200000|2020-12-11 09:00:00|6544.7|6543.7|6549.2|6548.2|6573|6572|6542.5|6541.5|11790
1607680800000|2020-12-11 10:00:00|6549|6548|6539.5|6538.5|6572.5|6571.5|6537.7|6536.7|7327
1607684400000|2020-12-11 11:00:00|6539.7|6538.7|6540|6539|6543.7|6542.7|6520.7|6519.7|11703
1607688000000|2020-12-11 12:00:00|6540.5|6539.5|6551.3|6550.3|6552.3|6551.3|6524.5|6523.5|11960
1607691600000|2020-12-11 13:00:00|6551.5|6550.5|6559.8|6558.8|6565.8|6564.8|6551.5|6550.5|11442
1607695200000|2020-12-11 14:00:00|6559.5|6558.5|6559.8|6558.8|6565.8|6564.8|6552.5|6551.5|12645
1607698800000|2020-12-11 15:00:00|6559.5|6558.5|6559.3|6558.3|6570.8|6569.8|6552.5|6551.5|14172
1607702400000|2020-12-11 16:00:00|6559.5|6558.5|6553.8|6551.8|6567.5|6566.5|6537.5|6535.5|28304
1607706000000|2020-12-11 17:00:00|6554.3|6552.3|6533.8|6531.8|6555.5|6553.5|6527.8|6525.8|3754
1607709600000|2020-12-11 18:00:00|6534|6532|6552.3|6550.3|6556.8|6554.8|6530.8|6528.8|2599
1607713200000|2020-12-11 19:00:00|6552.5|6550.5|6552|6550|6559.8|6557.8|6550.5|6548.5|1739
1607716800000|2020-12-11 20:00:00|6552.3|6550.3|6572.8|6568.8|6572.8|6568.8|6552.3|6550.3|3087
1607720400000|2020-12-11 21:00:00|6572.7|6568.7|6559.9|6555.9|6573.2|6569.2|6558|6554|0
1607900400000|2020-12-13 23:00:00|6584.1|6580.1|6577.1|6573.1|6588|6584|6572|6568|0
1607904000000|2020-12-14 00:00:00|6578.2|6574.2|6587.9|6583.9|6594|6590|6576.9|6572.9|0
1607907600000|2020-12-14 01:00:00|6591.9|6587.9|6578.8|6575.8|6594|6591|6577.3|6574.3|768
1607911200000|2020-12-14 02:00:00|6578.5|6575.5|6570.3|6567.3|6579.5|6576.5|6569.3|6566.3|253
1607914800000|2020-12-14 03:00:00|6570|6567|6563.5|6560.5|6571.3|6568.3|6562.3|6559.3|1183
1607918400000|2020-12-14 04:00:00|6563.8|6560.8|6559.5|6556.5|6566.5|6563.5|6557|6554|263
1607922000000|2020-12-14 05:00:00|6559.8|6556.8|6547.3|6544.3|6560.5|6557.5|6543.8|6540.8|484
1607925600000|2020-12-14 06:00:00|6547.5|6544.5|6548.5|6545.5|6559.8|6556.8|6544.5|6541.5|564
1607929200000|2020-12-14 07:00:00|6550|6547|6550.8|6548.8|6567|6565|6537.8|6535.8|4278
1607932800000|2020-12-14 08:00:00|6550.3|6549.3|6565.9|6564.9|6572.8|6571.8|6536.5|6535.5|30475
1607936400000|2020-12-14 09:00:00|6565.6|6564.6|6566.9|6565.9|6574.6|6573.6|6549.9|6548.9|30154
1607940000000|2020-12-14 10:00:00|6566.6|6565.6|6566.4|6565.4|6581.4|6580.4|6561.9|6560.9|20220
1607943600000|2020-12-14 11:00:00|6566.6|6565.6|6585.4|6584.4|6585.4|6584.4|6561.9|6560.9|15606
1607947200000|2020-12-14 12:00:00|6585.1|6584.1|6569.1|6568.1|6585.1|6584.1|6560.4|6559.4|18395
1607950800000|2020-12-14 13:00:00|6569.6|6568.6|6559.1|6558.1|6574.6|6573.6|6547.3|6546.3|29229
1607954400000|2020-12-14 14:00:00|6559.6|6558.6|6543.6|6542.6|6561.1|6560.1|6535.1|6534.1|25629
1607958000000|2020-12-14 15:00:00|6543.1|6542.1|6549.4|6548.4|6567.2|6566.2|6536.1|6535.1|33279
1607961600000|2020-12-14 16:00:00|6549.2|6548.2|6532.7|6530.7|6549.4|6548.4|6524.7|6522.7|32150
1607965200000|2020-12-14 17:00:00|6533.2|6531.2|6528.4|6526.4|6535.9|6533.9|6526.7|6524.7|5232
1607968800000|2020-12-14 18:00:00|6528.7|6526.7|6529.2|6527.2|6533.2|6531.2|6523.7|6521.7|3217
1607972400000|2020-12-14 19:00:00|6529.4|6527.4|6528.7|6526.7|6531.7|6529.7|6521.2|6519.2|1353
1607976000000|2020-12-14 20:00:00|6528.4|6526.4|6507.4|6503.4|6531.2|6529.2|6504.9|6502.9|2934
1607979600000|2020-12-14 21:00:00|6508.8|6504.8|6517.2|6513.2|6520.6|6516.6|6508.8|6504.8|6
1607983200000|2020-12-14 22:00:00|6517.6|6513.6|6516.2|6512.2|6517.7|6513.7|6514.2|6510.2|0
1607986800000|2020-12-14 23:00:00|6520|6516|6519.8|6515.8|6526|6522|6515.3|6511.3|0
1607990400000|2020-12-15 00:00:00|6520.2|6516.2|6516.4|6512.4|6524.7|6520.7|6514.6|6510.6|0
1607994000000|2020-12-15 01:00:00|6516.6|6512.6|6512.7|6509.7|6521.7|6518.7|6504.7|6501.7|274
1607997600000|2020-12-15 02:00:00|6512.9|6509.9|6510.4|6507.4|6513.9|6510.9|6503.2|6500.2|933
1608001200000|2020-12-15 03:00:00|6510.2|6507.2|6509.4|6506.4|6514.7|6511.7|6505.4|6502.4|149
1608004800000|2020-12-15 04:00:00|6509.2|6506.2|6504.4|6501.4|6511.9|6508.9|6504.4|6501.4|807
1608008400000|2020-12-15 05:00:00|6504.2|6501.2|6513.9|6510.9|6515.9|6512.9|6497.2|6494.2|195
1608012000000|2020-12-15 06:00:00|6514.2|6511.2|6510.7|6507.7|6519.2|6516.2|6508.4|6505.4|611
1608015600000|2020-12-15 07:00:00|6511.2|6508.2|6516.2|6514.2|6524.2|6522.2|6509.7|6507.7|2963
1608019200000|2020-12-15 08:00:00|6515.7|6514.7|6555.3|6554.3|6558.8|6557.8|6496.9|6495.9|26004
1608022800000|2020-12-15 09:00:00|6555.5|6554.5|6543|6542|6560.5|6559.5|6538.8|6537.8|18406
1608026400000|2020-12-15 10:00:00|6543.3|6542.3|6535.8|6534.8|6547.3|6546.3|6530.8|6529.8|36047
1608030000000|2020-12-15 11:00:00|6535.5|6534.5|6507.5|6506.5|6536.8|6535.8|6503.8|6502.8|18616
1608033600000|2020-12-15 12:00:00|6508.5|6507.5|6490.3|6489.3|6517.3|6516.3|6487.3|6486.3|20610
1608037200000|2020-12-15 13:00:00|6489.8|6488.8|6506.8|6505.8|6514.3|6513.3|6484.3|6483.3|16705
1608040800000|2020-12-15 14:00:00|6506.5|6505.5|6496.8|6495.8|6512.8|6511.8|6493.3|6492.3|46058
1608044400000|2020-12-15 15:00:00|6497.3|6496.3|6510.6|6509.6|6512.8|6511.8|6494.6|6493.6|48687
1608048000000|2020-12-15 16:00:00|6511.1|6510.1|6515.8|6513.8|6524.6|6522.6|6495.6|6494.6|33632
1608051600000|2020-12-15 17:00:00|6515.6|6513.6|6536.6|6534.6|6537.1|6535.1|6515.1|6513.1|3498
1608055200000|2020-12-15 18:00:00|6536.3|6534.3|6541.6|6539.6|6542.1|6540.1|6534.1|6532.1|2333
1608058800000|2020-12-15 19:00:00|6541.1|6539.1|6545.8|6543.8|6547.1|6545.1|6537.6|6535.6|2352
1608062400000|2020-12-15 20:00:00|6546.1|6544.1|6550.3|6546.3|6551.6|6549.6|6544.6|6542.6|8047
1608066000000|2020-12-15 21:00:00|6550.1|6546.1|6546.1|6542.1|6550.8|6546.8|6542.2|6538.2|0
1608069600000|2020-12-15 22:00:00|6546.3|6542.3|6551|6547|6551|6547|6545.9|6541.9|0
1608073200000|2020-12-15 23:00:00|6550.8|6546.8|6545.6|6541.6|6552.1|6548.1|6542.5|6538.5|0
1608076800000|2020-12-16 00:00:00|6545.2|6541.2|6539|6535|6547|6543|6526.2|6522.2|0
1608080400000|2020-12-16 01:00:00|6538.9|6534.9|6540.8|6537.8|6543.1|6540.1|6535.3|6532.3|699
1608084000000|2020-12-16 02:00:00|6541.1|6538.1|6550.3|6547.3|6550.3|6547.3|6539.1|6536.1|101
1608087600000|2020-12-16 03:00:00|6550.6|6547.6|6546.6|6543.6|6552.3|6549.3|6545.8|6542.8|277
1608091200000|2020-12-16 04:00:00|6546.3|6543.3|6542.6|6539.6|6546.3|6543.3|6539.6|6536.6|217
1608094800000|2020-12-16 05:00:00|6542.8|6539.8|6543.8|6540.8|6544.3|6541.3|6540.1|6537.1|67
1608098400000|2020-12-16 06:00:00|6543.6|6540.6|6542.3|6539.3|6544.3|6541.3|6541.1|6538.1|219
1608102000000|2020-12-16 07:00:00|6543.3|6540.3|6542.6|6540.6|6552.3|6550.3|6539.8|6537.8|3263
1608105600000|2020-12-16 08:00:00|6542.3|6541.3|6592.2|6591.2|6600.2|6599.2|6531.1|6530.1|20845
1608109200000|2020-12-16 09:00:00|6591.7|6590.7|6581.7|6580.7|6597.7|6596.7|6578.7|6577.7|28925
1608112800000|2020-12-16 10:00:00|6581.2|6580.2|6583.7|6582.7|6584.7|6583.7|6568.7|6567.7|22215
1608116400000|2020-12-16 11:00:00|6583.2|6582.2|6578.9|6577.9|6593.2|6592.2|6569.7|6568.7|21982
1608120000000|2020-12-16 12:00:00|6578.7|6577.7|6565|6564|6578.7|6577.7|6564.5|6563.5|20146
1608123600000|2020-12-16 13:00:00|6565.2|6564.2|6549.5|6548.5|6565.2|6564.2|6546.2|6545.2|18510
1608127200000|2020-12-16 14:00:00|6549.7|6548.7|6560.2|6559.2|6560.2|6559.2|6541.2|6540.2|12698
1608130800000|2020-12-16 15:00:00|6560.5|6559.5|6557|6556|6561.8|6560.8|6546.8|6545.8|17667
1608134400000|2020-12-16 16:00:00|6556.8|6555.8|6561.5|6559.5|6572.5|6570.8|6549.5|6547.5|24284
1608138000000|2020-12-16 17:00:00|6561.8|6559.8|6568.8|6566.8|6569.3|6567.3|6561.3|6559.3|2757
1608141600000|2020-12-16 18:00:00|6568.5|6566.5|6569.8|6567.8|6571|6569|6566|6564|1316
1608145200000|2020-12-16 19:00:00|6570.3|6568.3|6574.3|6572.3|6577.5|6575.5|6558.5|6556.5|2837
1608148800000|2020-12-16 20:00:00|6574.5|6572.5|6574.2|6570.2|6577.5|6575.5|6565.8|6563.8|2537
1608152400000|2020-12-16 21:00:00|6574.3|6570.3|6574.1|6570.1|6577.4|6573.4|6570.5|6566.5|0
1608156000000|2020-12-16 22:00:00|6574|6570|6576.3|6572.3|6576.3|6572.3|6573.3|6569.3|0
1608159600000|2020-12-16 23:00:00|6578.3|6574.3|6577.1|6573.1|6579.2|6575.2|6575.5|6571.5|0
1608163200000|2020-12-17 00:00:00|6576.8|6572.8|6573.6|6569.6|6577.1|6573.1|6568.1|6564.1|0
1608166800000|2020-12-17 01:00:00|6573.5|6569.5|6565.4|6562.4|6574.9|6571.9|6564.6|6561.6|233
1608170400000|2020-12-17 02:00:00|6566.4|6563.4|6574.9|6571.9|6574.9|6571.9|6564.4|6561.4|303
1608174000000|2020-12-17 03:00:00|6575.9|6572.9|6578.6|6575.6|6579.9|6576.9|6573.9|6570.9|62
1608177600000|2020-12-17 04:00:00|6578.9|6575.9|6584.9|6581.9|6586.1|6583.1|6578.6|6575.6|14
1608181200000|2020-12-17 05:00:00|6584.4|6581.4|6585.6|6582.6|6589.6|6586.6|6584.4|6581.4|62
1608184800000|2020-12-17 06:00:00|6585.4|6582.4|6586.6|6583.6|6587.1|6584.1|6583.4|6580.4|181
1608188400000|2020-12-17 07:00:00|6586.4|6583.4|6600.6|6598.6|6606.1|6604.1|6583.1|6581.1|3937
1608192000000|2020-12-17 08:00:00|6600.1|6599.1|6577.6|6576.6|6605.4|6604.4|6576.4|6575.4|12408
1608195600000|2020-12-17 09:00:00|6577.4|6576.4|6567.4|6566.4|6585.9|6584.9|6566.4|6565.4|10289
1608199200000|2020-12-17 10:00:00|6567.6|6566.6|6561.1|6560.1|6571.9|6570.9|6558.9|6557.9|6244
1608202800000|2020-12-17 11:00:00|6560.9|6559.9|6577.6|6576.6|6578.1|6577.1|6558.9|6557.9|8792
1608206400000|2020-12-17 12:00:00|6576.9|6575.9|6586.4|6585.4|6591.4|6590.4|6567.4|6566.4|5440
1608210000000|2020-12-17 13:00:00|6586.6|6585.6|6565.9|6564.9|6586.9|6585.9|6563.4|6562.4|4108
1608213600000|2020-12-17 14:00:00|6566.4|6565.4|6571.4|6570.4|6578.1|6577.1|6562.9|6561.9|8730
1608217200000|2020-12-17 15:00:00|6571.9|6570.9|6559.4|6558.4|6579.2|6578.2|6554.9|6553.9|11629
1608220800000|2020-12-17 16:00:00|6559.7|6558.7|6553.2|6551.2|6563.4|6562.4|6544.7|6542.7|15067
1608224400000|2020-12-17 17:00:00|6552.7|6550.7|6552.9|6550.9|6554.2|6552.2|6546.4|6544.4|3232
1608228000000|2020-12-17 18:00:00|6552.7|6550.7|6552.2|6550.2|6556.7|6554.7|6548.9|6546.9|1013
1608231600000|2020-12-17 19:00:00|6551.9|6549.9|6559.2|6557.2|6559.7|6557.7|6550.4|6548.4|970
1608235200000|2020-12-17 20:00:00|6559.4|6557.4|6555.7|6551.7|6562.7|6560.7|6546.7|6544.7|2530
1608238800000|2020-12-17 21:00:00|6555.3|6551.3|6555.2|6551.2|6558.7|6554.7|6551.2|6547.2|0
1608242400000|2020-12-17 22:00:00|6555.1|6551.1|6556.1|6552.1|6557.1|6553.1|6554.8|6550.8|0
1608246000000|2020-12-17 23:00:00|6553.9|6549.9|6554.4|6550.4|6556.1|6552.1|6552.2|6548.2|0
1608249600000|2020-12-18 00:00:00|6554.8|6550.8|6550.1|6546.1|6555.1|6551.1|6541.5|6537.5|0
1608253200000|2020-12-18 01:00:00|6552.1|6548.1|6537.4|6534.4|6552.1|6548.1|6536.9|6533.9|331
1608256800000|2020-12-18 02:00:00|6537.2|6534.2|6530.4|6527.4|6537.4|6534.4|6530.2|6527.2|123
1608260400000|2020-12-18 03:00:00|6530.2|6527.2|6532.2|6529.2|6534.7|6531.7|6530.2|6527.2|136
1608264000000|2020-12-18 04:00:00|6531.9|6528.9|6529.9|6526.9|6534.2|6531.2|6529.9|6526.9|79
1608267600000|2020-12-18 05:00:00|6529.7|6526.7|6529.7|6526.7|6530.7|6527.7|6519.7|6516.7|527
1608271200000|2020-12-18 06:00:00|6529.4|6526.4|6538.4|6535.4|6538.9|6535.9|6527.9|6524.9|291
1608274800000|2020-12-18 07:00:00|6538.7|6535.7|6547.4|6545.4|6547.4|6545.4|6530.9|6528.9|1475
1608278400000|2020-12-18 08:00:00|6546.9|6545.9|6587.1|6586.1|6590.6|6589.6|6540.2|6539.2|12678
1608282000000|2020-12-18 09:00:00|6587.4|6586.4|6596.4|6595.4|6602.9|6601.9|6578.9|6577.9|9326
1608285600000|2020-12-18 10:00:00|6596.9|6595.9|6575.4|6574.4|6606.6|6605.6|6539.6|6538.6|21267
1608289200000|2020-12-18 11:00:00|6575.6|6574.6|6561.9|6560.9|6575.6|6574.6|6554.6|6553.6|6493
1608292800000|2020-12-18 12:00:00|6561.6|6560.6|6557.2|6556.2|6575.4|6574.4|6556.7|6555.7|5205
1608296400000|2020-12-18 13:00:00|6556.7|6555.7|6557.2|6556.2|6567.7|6566.7|6549.2|6548.2|4681
1608300000000|2020-12-18 14:00:00|6556.9|6555.9|6544.2|6543.2|6560.4|6559.4|6540.7|6539.7|7721
1608303600000|2020-12-18 15:00:00|6543.7|6542.7|6533.2|6532.2|6551.2|6550.2|6533.2|6532.2|9924
1608307200000|2020-12-18 16:00:00|6533.7|6532.7|6525.4|6523.4|6538.2|6537.2|6511.7|6509.7|25916
1608310800000|2020-12-18 17:00:00|6525.7|6523.7|6529.7|6527.7|6537.2|6535.2|6523.9|6521.9|2014
1608314400000|2020-12-18 18:00:00|6529.4|6527.4|6522.2|6520.2|6531.2|6529.2|6520.7|6518.7|900
1608318000000|2020-12-18 19:00:00|6522.4|6520.4|6519.9|6517.9|6522.4|6520.4|6515.9|6513.9|922
1608321600000|2020-12-18 20:00:00|6519.7|6517.7|6508.2|6504.2|6534.7|6532.7|6507.9|6504.2|3183
1608325200000|2020-12-18 21:00:00|6509.4|6505.4|6536.1|6532.1|6540.2|6536.2|6509.4|6505.4|0
1608505200000|2020-12-20 23:00:00|6525.9|6521.9|6454|6450|6526.9|6522.9|6442.8|6438.8|0
1608508800000|2020-12-21 00:00:00|6453.6|6449.6|6443.7|6439.7|6462.4|6458.4|6414.3|6410.3|0
1608512400000|2020-12-21 01:00:00|6443|6439|6443.4|6440.4|6469.7|6466.7|6438.6|6434.6|2533
1608516000000|2020-12-21 02:00:00|6443.2|6440.2|6448.7|6445.7|6457.4|6454.4|6443.2|6440.2|890
1608519600000|2020-12-21 03:00:00|6448.4|6445.4|6443.9|6440.9|6450.9|6447.9|6443.2|6440.2|392
1608523200000|2020-12-21 04:00:00|6443.7|6440.7|6455.4|6452.4|6456.9|6453.9|6442.2|6439.2|338
1608526800000|2020-12-21 05:00:00|6455.2|6452.2|6470.2|6467.2|6474.2|6471.2|6451.7|6448.7|486
1608530400000|2020-12-21 06:00:00|6469.9|6466.9|6442.4|6439.4|6471.7|6468.7|6441.4|6438.4|676
1608534000000|2020-12-21 07:00:00|6440.9|6437.9|6436.9|6434.9|6444.9|6442.9|6394.7|6392.7|5486
1608537600000|2020-12-21 08:00:00|6436.4|6435.4|6463.4|6462.4|6477.4|6476.4|6389.4|6388.4|21846
1608541200000|2020-12-21 09:00:00|6463.9|6462.9|6404.4|6403.4|6463.9|6462.9|6399.4|6398.4|10327
1608544800000|2020-12-21 10:00:00|6404.6|6403.6|6329.4|6328.4|6404.6|6403.6|6311.6|6310.6|19148
1608548400000|2020-12-21 11:00:00|6329.6|6328.6|6377.6|6376.6|6388.4|6387.4|6324.9|6323.9|13874
1608552000000|2020-12-21 12:00:00|6378.4|6377.4|6379.5|6378.5|6411.9|6410.9|6374.1|6373.1|8093
1608555600000|2020-12-21 13:00:00|6380|6379|6359.7|6358.7|6380|6379|6348.7|6347.7|9912
1608559200000|2020-12-21 14:00:00|6360|6359|6384.7|6383.7|6402|6401|6351|6350|11509
1608562800000|2020-12-21 15:00:00|6385|6384|6414.6|6413.6|6422.9|6421.9|6365.4|6364.4|13205
1608566400000|2020-12-21 16:00:00|6415.1|6414.1|6425.6|6423.6|6434.9|6432.9|6410.9|6409.9|16808
1608570000000|2020-12-21 17:00:00|6425.9|6423.9|6448.1|6446.1|6449.9|6447.9|6424.4|6422.4|2359
1608573600000|2020-12-21 18:00:00|6448.4|6446.4|6454.1|6452.1|6458.1|6456.1|6444.4|6442.4|1463
1608577200000|2020-12-21 19:00:00|6454.4|6452.4|6432.9|6430.9|6454.9|6452.9|6426.1|6424.1|3271
1608580800000|2020-12-21 20:00:00|6432.6|6430.6|6430.6|6426.6|6437.1|6435.1|6404.6|6402.6|4099
1608584400000|2020-12-21 21:00:00|6430.7|6426.7|6428.2|6424.2|6432.2|6428.2|6421.8|6417.8|0
1608588000000|2020-12-21 22:00:00|6428.3|6424.3|6432|6428|6432.3|6428.3|6427.3|6423.3|0
1608591600000|2020-12-21 23:00:00|6431.7|6427.7|6422.1|6418.1|6437.3|6433.3|6419.9|6415.9|0
1608595200000|2020-12-22 00:00:00|6422.4|6418.4|6403.7|6399.7|6427.7|6423.7|6396.9|6392.9|0
1608598800000|2020-12-22 01:00:00|6404.4|6400.4|6429.4|6426.4|6438.1|6435.1|6404.3|6400.3|520
1608602400000|2020-12-22 02:00:00|6429.6|6426.6|6438.6|6435.6|6441.9|6438.9|6423.4|6420.4|200
1608606000000|2020-12-22 03:00:00|6438.9|6435.9|6421.1|6418.1|6439.1|6436.1|6416.4|6413.4|270
1608609600000|2020-12-22 04:00:00|6421.4|6418.4|6410.9|6407.9|6422.9|6419.9|6404.4|6401.4|283
1608613200000|2020-12-22 05:00:00|6410.6|6407.6|6391.9|6388.9|6418.1|6415.1|6390.4|6387.4|512
1608616800000|2020-12-22 06:00:00|6392.6|6389.6|6376.9|6373.9|6393.6|6390.6|6375.6|6372.6|638
1608620400000|2020-12-22 07:00:00|6376.1|6373.1|6388.4|6386.4|6401.9|6399.9|6370.9|6368.9|3389
1608624000000|2020-12-22 08:00:00|6388.6|6386.6|6442.4|6441.4|6447.2|6446.2|6379.4|6378.4|13168
1608627600000|2020-12-22 09:00:00|6442.7|6441.7|6427.7|6426.7|6461.2|6460.2|6425.9|6424.9|5716
1608631200000|2020-12-22 10:00:00|6428.2|6427.2|6414.9|6413.9|6440.2|6439.2|6411.9|6410.9|5277
1608634800000|2020-12-22 11:00:00|6415.2|6414.2|6435.2|6434.2|6441.9|6440.9|6414.2|6413.2|3811
1608638400000|2020-12-22 12:00:00|6434.2|6433.2|6441.4|6440.4|6444.4|6443.4|6429.7|6428.7|2755
1608642000000|2020-12-22 13:00:00|6441.6|6440.6|6442.6|6441.6|6452.6|6451.6|6439.6|6438.6|4094
1608645600000|2020-12-22 14:00:00|6442.9|6441.9|6438.9|6437.9|6444.4|6443.4|6426.4|6425.4|5929
1608649200000|2020-12-22 15:00:00|6439.1|6438.1|6456.3|6455.3|6458.3|6457.3|6433|6432|8057
1608652800000|2020-12-22 16:00:00|6456|6455|6449.3|6447.3|6462.3|6460.3|6444.8|6442.8|12314
1608656400000|2020-12-22 17:00:00|6449|6447|6449.8|6447.8|6451|6449|6443.8|6441.8|1837
1608660000000|2020-12-22 18:00:00|6450.3|6448.3|6456|6454|6457.3|6455.3|6448.5|6446.5|704
1608663600000|2020-12-22 19:00:00|6456.3|6454.3|6455|6453|6458|6456|6450|6448|616
1608667200000|2020-12-22 20:00:00|6454.8|6452.8|6463.2|6459.2|6467|6465|6446|6444|2760
1608670800000|2020-12-22 21:00:00|6462.8|6458.8|6458.5|6454.5|6464.2|6460.2|6457.6|6453.6|0
1608674400000|2020-12-22 22:00:00|6458.6|6454.6|6457|6453|6459.2|6455.2|6456.8|6452.8|0
1608678000000|2020-12-22 23:00:00|6456.1|6452.1|6468.9|6464.9|6469.4|6465.4|6455.6|6451.6|0
1608681600000|2020-12-23 00:00:00|6469.2|6465.2|6438.9|6434.9|6470.8|6466.8|6427.9|6423.9|0
1608685200000|2020-12-23 01:00:00|6439|6435|6431.3|6428.3|6439.7|6435.7|6417.3|6414.3|969
1608688800000|2020-12-23 02:00:00|6431.5|6428.5|6416.5|6413.5|6433.8|6430.8|6414.8|6411.8|598
1608692400000|2020-12-23 03:00:00|6416.8|6413.8|6435|6432|6437|6434|6414.3|6411.3|356
1608696000000|2020-12-23 04:00:00|6434.8|6431.8|6437.8|6434.8|6445.5|6442.5|6433.5|6430.5|211
1608699600000|2020-12-23 05:00:00|6437.5|6434.5|6438.8|6435.8|6442.5|6439.5|6432.3|6429.3|120
1608703200000|2020-12-23 06:00:00|6438.5|6435.5|6444|6441|6445.8|6442.8|6436|6433|271
1608706800000|2020-12-23 07:00:00|6444.5|6441.5|6444.3|6442.3|6454.8|6452.8|6437.5|6435.5|1808
1608710400000|2020-12-23 08:00:00|6443.8|6442.8|6444.9|6443.9|6456.8|6455.8|6433|6432|8014
1608714000000|2020-12-23 09:00:00|6445.1|6444.1|6451.9|6450.9|6454.9|6453.9|6433.9|6432.9|2825
1608717600000|2020-12-23 10:00:00|6452.4|6451.4|6446.4|6445.4|6453.9|6452.9|6436.6|6435.6|2638
1608721200000|2020-12-23 11:00:00|6446.1|6445.1|6457.1|6456.1|6457.4|6456.4|6429.9|6428.9|4006
1608724800000|2020-12-23 12:00:00|6456.6|6455.6|6448.8|6447.8|6456.6|6455.6|6445.9|6444.9|2466
1608728400000|2020-12-23 13:00:00|6449|6448|6453.5|6452.5|6458.8|6457.8|6446.8|6445.8|4750
1608732000000|2020-12-23 14:00:00|6453.8|6452.8|6476.5|6475.5|6486.8|6485.8|6449.8|6448.8|10118
1608735600000|2020-12-23 15:00:00|6476|6475|6477|6476|6485.7|6484.7|6465.2|6464.2|9491
1608739200000|2020-12-23 16:00:00|6476.2|6475.2|6501.4|6499.4|6501.9|6499.9|6473.5|6472.5|15605
1608742800000|2020-12-23 17:00:00|6501.1|6499.1|6506.4|6504.4|6510.1|6508.1|6496.9|6494.9|2911
1608746400000|2020-12-23 18:00:00|6506.1|6504.1|6503.9|6501.9|6509.4|6507.4|6500.6|6498.6|963
1608750000000|2020-12-23 19:00:00|6503.6|6501.6|6501.9|6499.9|6507.4|6505.4|6500.4|6498.4|1029
1608753600000|2020-12-23 20:00:00|6501.4|6499.4|6509.4|6505.4|6526.1|6524.1|6496.4|6494.4|3742
1608757200000|2020-12-23 21:00:00|6509.3|6505.3|6517.6|6513.6|6519.7|6515.7|6504.2|6500.2|1
1608760800000|2020-12-23 22:00:00|6517.4|6513.4|6523.3|6519.3|6523.3|6519.3|6516.3|6512.3|0
1608764400000|2020-12-23 23:00:00|6523.5|6519.5|6521.8|6517.8|6526.4|6522.4|6516.7|6512.7|0
1608768000000|2020-12-24 00:00:00|6521.4|6517.4|6511.8|6507.8|6525.9|6521.9|6511.4|6507.4|0
1608771600000|2020-12-24 01:00:00|6512.1|6508.1|6520.9|6517.9|6523.1|6520.1|6500.1|6497.1|270
1608775200000|2020-12-24 02:00:00|6520.6|6517.6|6519.4|6516.4|6523.6|6520.6|6516.4|6513.4|191
1608778800000|2020-12-24 03:00:00|6519.1|6516.1|6525.1|6522.1|6525.9|6522.9|6513.1|6510.1|105
1608782400000|2020-12-24 04:00:00|6525.4|6522.4|6527.6|6524.6|6528.9|6525.9|6522.4|6519.4|61
1608786000000|2020-12-24 05:00:00|6527.1|6524.1|6535.6|6532.6|6535.9|6532.9|6526.6|6523.6|215
1608789600000|2020-12-24 06:00:00|6535.9|6532.9|6534.1|6531.1|6539.1|6536.1|6531.6|6528.6|460
1608793200000|2020-12-24 07:00:00|6533.6|6531.6|6523.1|6521.1|6536.4|6534.4|6520.9|6518.9|1598
1608796800000|2020-12-24 08:00:00|6522.6|6521.6|6501|6500|6530.4|6529.4|6493|6492|9115
1608800400000|2020-12-24 09:00:00|6500.5|6499.5|6503.5|6502.5|6510.5|6509.5|6485|6484|5136
1608804000000|2020-12-24 10:00:00|6503|6502|6483|6482|6513.2|6512.2|6481.7|6480.7|4875
1608807600000|2020-12-24 11:00:00|6482|6481|6500.7|6499.7|6501.2|6500.2|6479|6478|3308
1608811200000|2020-12-24 12:00:00|6501.2|6500.2|6510|6506|6516.6|6512.6|6492.5|6491.5|3851
1608814800000|2020-12-24 13:00:00|6509.9|6505.9|6502.7|6498.7|6510.9|6506.9|6501.2|6497.2|0
1608818400000|2020-12-24 14:00:00|6503.1|6499.1|6509.6|6505.6|6510.1|6506.1|6500.3|6496.3|0
1608822000000|2020-12-24 15:00:00|6510|6506|6502.6|6498.6|6518.2|6514.2|6501.1|6497.1|0
1608825600000|2020-12-24 16:00:00|6502.3|6498.3|6495.7|6491.7|6505|6501|6492.5|6488.5|0
1608829200000|2020-12-24 17:00:00|6494.7|6490.7|6513.3|6509.3|6513.3|6509.3|6488.1|6484.1|0
1608832800000|2020-12-24 18:00:00|6513.7|6509.7|6503.4|6499.4|6514|6510|6503.2|6499.2|0
1609110000000|2020-12-27 23:00:00|6494.8|6490.8|6531.1|6527.1|6534.6|6530.6|6492.5|6488.5|0
1609113600000|2020-12-28 00:00:00|6531.3|6527.3|6539.3|6535.3|6539.9|6535.9|6523.3|6519.3|0
1609117200000|2020-12-28 01:00:00|6539.4|6535.4|6534.9|6530.9|6540.6|6536.6|6527.5|6523.5|0
1609120800000|2020-12-28 02:00:00|6535|6531|6542.1|6538.1|6542.7|6538.7|6531.8|6527.8|0
1609124400000|2020-12-28 03:00:00|6542.2|6538.2|6546|6542|6551.2|6547.2|6542.1|6538.1|0
1609128000000|2020-12-28 04:00:00|6545.9|6541.9|6543.4|6539.4|6546|6542|6541.6|6537.6|0
1609131600000|2020-12-28 05:00:00|6543.6|6539.6|6539.9|6535.9|6546.6|6542.6|6539.1|6535.1|0
1609135200000|2020-12-28 06:00:00|6541.3|6537.3|6542.4|6538.4|6542.6|6538.6|6532.4|6528.4|0
1609138800000|2020-12-28 07:00:00|6542.6|6538.6|6552.3|6548.3|6563.1|6559.1|6539.7|6535.7|0
1609142400000|2020-12-28 08:00:00|6550.9|6546.9|6554.6|6550.6|6556.9|6552.9|6538.7|6534.7|0
1609146000000|2020-12-28 09:00:00|6554.4|6550.4|6553.2|6549.2|6557|6553|6546.4|6542.4|0
1609149600000|2020-12-28 10:00:00|6553.3|6549.3|6552.7|6548.7|6560.4|6556.4|6550.1|6546.1|0
1609153200000|2020-12-28 11:00:00|6552.8|6548.8|6556.8|6552.8|6560.8|6556.8|6551.1|6547.1|0
1609156800000|2020-12-28 12:00:00|6556.7|6552.7|6556.1|6552.1|6559.1|6555.1|6551.8|6547.8|0
1609160400000|2020-12-28 13:00:00|6556.2|6552.2|6553.7|6549.7|6557.9|6553.9|6550.5|6546.5|0
1609164000000|2020-12-28 14:00:00|6553.6|6549.6|6559.3|6555.3|6562.1|6558.1|6541.9|6537.9|0
1609167600000|2020-12-28 15:00:00|6559.4|6555.4|6554.1|6550.1|6564.1|6560.1|6550.8|6546.8|0
1609171200000|2020-12-28 16:00:00|6554|6550|6549.1|6545.1|6554.5|6550.5|6545|6541|0
1609174800000|2020-12-28 17:00:00|6549.2|6545.2|6548.9|6544.9|6551|6547|6546.9|6542.9|0
1609178400000|2020-12-28 18:00:00|6548.8|6544.8|6549.2|6545.2|6551.6|6547.6|6545.7|6541.7|0
1609182000000|2020-12-28 19:00:00|6549.1|6545.1|6546.7|6542.7|6552.8|6548.8|6544.8|6540.8|0
1609185600000|2020-12-28 20:00:00|6546.6|6542.6|6544|6540|6549.7|6545.7|6539.2|6535.2|0
1609189200000|2020-12-28 21:00:00|6544.4|6540.4|6547.5|6543.5|6549.4|6545.4|6540.9|6536.9|0
1609192800000|2020-12-28 22:00:00|6547.7|6543.7|6550.3|6546.3|6550.3|6546.3|6547.7|6543.7|0
1609196400000|2020-12-28 23:00:00|6551.7|6547.7|6563.8|6559.8|6563.8|6559.8|6549.4|6545.4|0
1609200000000|2020-12-29 00:00:00|6563.9|6559.9|6577.3|6573.3|6579|6575|6562.4|6558.4|0
1609203600000|2020-12-29 01:00:00|6576|6572|6566.1|6563.1|6576.1|6573.1|6560.1|6557.1|1189
1609207200000|2020-12-29 02:00:00|6566.3|6563.3|6577.6|6574.6|6581.8|6578.8|6564.8|6561.8|518
1609210800000|2020-12-29 03:00:00|6577.8|6574.8|6571.1|6568.1|6581.3|6578.3|6568.6|6565.6|317
1609214400000|2020-12-29 04:00:00|6570.8|6567.8|6575.8|6572.8|6577.3|6574.3|6569.8|6566.8|372
1609218000000|2020-12-29 05:00:00|6576.8|6573.8|6581.1|6578.1|6584.1|6581.1|6576.1|6573.1|336
1609221600000|2020-12-29 06:00:00|6580.8|6577.8|6579.8|6576.8|6583.8|6580.8|6578.1|6575.1|403
1609225200000|2020-12-29 07:00:00|6580.3|6577.3|6601.3|6599.3|6611.3|6609.3|6576.1|6574.1|3607
1609228800000|2020-12-29 08:00:00|6601.8|6599.8|6629.3|6628.3|6631.6|6630.6|6589.3|6588.3|16917
1609232400000|2020-12-29 09:00:00|6629.1|6628.1|6669.1|6668.1|6678.6|6677.6|6628.3|6627.3|11793
1609236000000|2020-12-29 10:00:00|6668.6|6667.6|6649.1|6648.1|6673.6|6672.6|6639.6|6638.6|8396
1609239600000|2020-12-29 11:00:00|6649.6|6648.6|6646.1|6645.1|6649.8|6648.8|6639.1|6638.1|4196
1609243200000|2020-12-29 12:00:00|6646.6|6645.6|6630.7|6629.7|6646.6|6645.6|6628.2|6627.2|3597
1609246800000|2020-12-29 13:00:00|6630.9|6629.9|6641.2|6640.2|6643.7|6642.7|6628.7|6627.7|4994
1609250400000|2020-12-29 14:00:00|6641.7|6640.7|6621.7|6620.7|6645.7|6644.7|6618.2|6617.2|7452
1609254000000|2020-12-29 15:00:00|6621.4|6620.4|6624.3|6623.3|6632.8|6631.8|6618.8|6617.8|8603
1609257600000|2020-12-29 16:00:00|6623.8|6622.8|6604.8|6602.8|6624.3|6623.3|6596.3|6594.3|13695
1609261200000|2020-12-29 17:00:00|6604.5|6602.5|6585.5|6583.5|6606.3|6604.3|6580.3|6578.3|2743
1609264800000|2020-12-29 18:00:00|6585.8|6583.8|6587|6585|6588.3|6586.3|6580.3|6578.3|932
1609268400000|2020-12-29 19:00:00|6587.3|6585.3|6583.3|6581.3|6587.8|6585.8|6576|6574|988
1609272000000|2020-12-29 20:00:00|6583.5|6581.5|6588.3|6584.3|6593.5|6591.5|6579|6577|1783
1609275600000|2020-12-29 21:00:00|6588.7|6584.7|6593.5|6589.5|6594.6|6590.6|6586.2|6582.2|0
1609279200000|2020-12-29 22:00:00|6593.6|6589.6|6591.7|6587.7|6593.6|6589.6|6591.3|6587.3|0
1609282800000|2020-12-29 23:00:00|6592.8|6588.8|6585.3|6581.3|6595.1|6591.1|6581.7|6577.7|0
1609286400000|2020-12-30 00:00:00|6585|6581|6578.7|6574.7|6586|6582|6575.6|6571.6|0
1609290000000|2020-12-30 01:00:00|6578.6|6574.6|6587.3|6584.3|6593.3|6590.3|6574|6571|210
1609293600000|2020-12-30 02:00:00|6587.5|6584.5|6596.8|6593.8|6597|6594|6587|6584|362
1609297200000|2020-12-30 03:00:00|6597|6594|6603|6600|6608.3|6605.3|6596.8|6593.8|502
1609300800000|2020-12-30 04:00:00|6602.8|6599.8|6609.5|6606.5|6613.5|6610.5|6601.3|6598.3|289
1609304400000|2020-12-30 05:00:00|6609.3|6606.3|6602.5|6599.5|6617.8|6614.8|6602.5|6599.5|383
1609308000000|2020-12-30 06:00:00|6602.8|6599.8|6608.3|6605.3|6612.8|6609.8|6602.3|6599.3|264
1609311600000|2020-12-30 07:00:00|6608|6605|6605|6603|6618.3|6616.3|6602.8|6600.8|1877
1609315200000|2020-12-30 08:00:00|6604.5|6603.5|6610|6609|6621.3|6620.3|6594|6593|8642
1609318800000|2020-12-30 09:00:00|6610.3|6609.3|6620.3|6619.3|6623.3|6622.3|6598.3|6597.3|4737
1609322400000|2020-12-30 10:00:00|6619.3|6618.3|6609.8|6608.8|6625.3|6624.3|6607.3|6606.3|4224
1609326000000|2020-12-30 11:00:00|6609.5|6608.5|6604|6603|6619.8|6618.8|6601.3|6600.3|3525
1609329600000|2020-12-30 12:00:00|6603.8|6602.8|6602.7|6601.7|6607.3|6606.3|6598.3|6597.3|3719
1609333200000|2020-12-30 13:00:00|6602.9|6601.9|6579.7|6578.7|6610.7|6609.7|6576.7|6575.7|6105
1609336800000|2020-12-30 14:00:00|6579.4|6578.4|6574.9|6573.9|6592.9|6591.9|6570.7|6569.7|8564
1609340400000|2020-12-30 15:00:00|6573.9|6572.9|6570.6|6569.6|6577.8|6576.8|6560.6|6559.6|9577
1609344000000|2020-12-30 16:00:00|6570.8|6569.8|6549.1|6547.1|6577.8|6576.8|6545.6|6543.6|21068
1609347600000|2020-12-30 17:00:00|6549.3|6547.3|6547.6|6545.6|6551.8|6549.8|6542.6|6540.6|2786
1609351200000|2020-12-30 18:00:00|6548.1|6546.1|6537.1|6535.1|6553.1|6551.1|6537.1|6535.1|1198
1609354800000|2020-12-30 19:00:00|6537.3|6535.3|6528.6|6526.6|6539.1|6537.1|6527.6|6525.6|1809
1609358400000|2020-12-30 20:00:00|6528.1|6526.1|6515.3|6511.3|6536.1|6534.1|6508.8|6506.8|3684
1609362000000|2020-12-30 21:00:00|6514.9|6510.9|6519.7|6515.7|6519.8|6515.8|6508.7|6504.7|0
1609365600000|2020-12-30 22:00:00|6520.1|6516.1|6527.6|6523.6|6530.8|6526.8|6519.6|6515.6|0
1609369200000|2020-12-30 23:00:00|6527.4|6523.4|6532|6528|6534.8|6530.8|6520.8|6516.8|0
1609372800000|2020-12-31 00:00:00|6532.1|6528.1|6524.1|6520.1|6534.7|6530.7|6524.1|6520.1|0
1609376400000|2020-12-31 01:00:00|6521.1|6517.1|6514.1|6511.1|6526.8|6523.8|6509.3|6506.3|174
1609380000000|2020-12-31 02:00:00|6513.8|6510.8|6518.3|6515.3|6522.8|6519.8|6513.3|6510.3|201
1609383600000|2020-12-31 03:00:00|6518.1|6515.1|6513.6|6510.6|6518.3|6515.3|6510.6|6507.6|117
1609387200000|2020-12-31 04:00:00|6513.3|6510.3|6512.8|6509.8|6515.6|6512.6|6511.3|6508.3|164
1609390800000|2020-12-31 05:00:00|6512.6|6509.6|6513.8|6510.8|6517.6|6514.6|6511.8|6508.8|86
1609394400000|2020-12-31 06:00:00|6513.6|6510.6|6509.8|6506.8|6513.6|6510.6|6509.1|6506.1|115
1609398000000|2020-12-31 07:00:00|6510.1|6507.1|6474.1|6472.1|6514.1|6512.1|6471.6|6469.6|1714
1609401600000|2020-12-31 08:00:00|6473.6|6472.6|6448.9|6447.9|6475.8|6474.8|6446.6|6445.6|12669
1609405200000|2020-12-31 09:00:00|6449.2|6448.2|6454.4|6453.4|6457.7|6456.7|6439.2|6438.2|5978
1609408800000|2020-12-31 10:00:00|6454.7|6453.7|6490.7|6489.7|6494.2|6493.2|6452.7|6451.7|3983
1609412400000|2020-12-31 11:00:00|6490.4|6489.4|6487.9|6486.9|6511.2|6510.2|6476.2|6475.2|6517
1609416000000|2020-12-31 12:00:00|6488.2|6487.2|6468|6464|6494.4|6493.4|6433.2|6432.2|15560
1609419600000|2020-12-31 13:00:00|6467.7|6463.7|6475|6471|6478.9|6474.9|6463.9|6459.9|0
1609423200000|2020-12-31 14:00:00|6474.7|6470.7|6468.5|6464.5|6476.3|6472.3|6463|6459|0
1609426800000|2020-12-31 15:00:00|6468.8|6464.8|6469.3|6465.3|6478.7|6474.7|6468.8|6464.8|0
1609430400000|2020-12-31 16:00:00|6469|6465|6465.8|6461.8|6472.1|6468.1|6464.5|6460.5|0
1609434000000|2020-12-31 17:00:00|6466.1|6462.1|6476.7|6472.7|6480|6476|6465.1|6461.1|0
1609437600000|2020-12-31 18:00:00|6477|6473|6472.4|6468.4|6477.4|6473.4|6470.2|6466.2|0
1609441200000|2020-12-31 19:00:00|6472|6468|6485|6481|6487.3|6483.3|6469|6465|0
1609444800000|2020-12-31 20:00:00|6485.3|6481.3|6480.3|6476.3|6500.2|6496.2|6480.3|6476.3|0
1609448400000|2020-12-31 21:00:00|6479.6|6475.6|6484.7|6480.7|6491.2|6487.2|6479.6|6475.6|0
1609452000000|2020-12-31 22:00:00|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1609714800000|2021-01-03 23:00:00|6479.9|6475.9|6491.1|6487.1|6497.1|6493.1|6474.9|6470.9|0
1609718400000|2021-01-04 00:00:00|6490.8|6486.8|6484|6480|6491.3|6487.3|6455.7|6451.7|0
1609722000000|2021-01-04 01:00:00|6482.6|6478.6|6488.9|6485.9|6495.7|6492.7|6473.4|6470.4|1476
1609725600000|2021-01-04 02:00:00|6488.7|6485.7|6493.4|6490.4|6501.7|6498.7|6486.9|6483.9|451
1609729200000|2021-01-04 03:00:00|6493.2|6490.2|6502.9|6499.9|6508.7|6505.7|6490.7|6487.7|280
1609732800000|2021-01-04 04:00:00|6503.2|6500.2|6497.4|6494.4|6507.7|6504.7|6493.2|6490.2|280
1609736400000|2021-01-04 05:00:00|6497.2|6494.2|6501.4|6498.4|6503.4|6500.4|6494.9|6491.9|153
1609740000000|2021-01-04 06:00:00|6501.2|6498.2|6513.9|6510.9|6518.2|6515.2|6499.9|6496.9|783
1609743600000|2021-01-04 07:00:00|6514.7|6511.7|6564.9|6562.9|6565.4|6563.4|6514.7|6511.7|3922
1609747200000|2021-01-04 08:00:00|6564.4|6563.4|6598.6|6597.6|6600.1|6599.1|6557.7|6556.7|21006
1609750800000|2021-01-04 09:00:00|6597.8|6596.8|6642.6|6641.6|6666.1|6665.1|6597.8|6596.8|14826
1609754400000|2021-01-04 10:00:00|6642.1|6641.1|6628.3|6627.3|6651.8|6650.8|6621.8|6620.8|6060
1609758000000|2021-01-04 11:00:00|6628.1|6627.1|6635.3|6634.3|6652.6|6651.6|6626.8|6625.8|8823
1609761600000|2021-01-04 12:00:00|6635.6|6634.6|6636.9|6635.9|6643.1|6642.1|6622.6|6621.6|6193
1609765200000|2021-01-04 13:00:00|6636.6|6635.6|6641.6|6640.6|6647.4|6646.4|6633.9|6632.9|7086
1609768800000|2021-01-04 14:00:00|6641.4|6640.4|6638.6|6637.6|6647.9|6646.9|6628.4|6627.4|17467
1609772400000|2021-01-04 15:00:00|6638.9|6637.9|6570.4|6569.4|6646.6|6645.6|6567.2|6566.2|20156
1609776000000|2021-01-04 16:00:00|6570.2|6569.2|6548.7|6546.7|6584.4|6582.4|6545.2|6543.2|22731
1609779600000|2021-01-04 17:00:00|6548.9|6546.9|6550.7|6548.7|6557.2|6555.2|6529.7|6527.7|5337
1609783200000|2021-01-04 18:00:00|6550.2|6548.2|6583.9|6581.9|6588.7|6586.7|6547.9|6545.9|3751
1609786800000|2021-01-04 19:00:00|6584.2|6582.2|6570.4|6568.4|6584.4|6582.4|6559.7|6557.7|1604
1609790400000|2021-01-04 20:00:00|6569.7|6567.7|6555.7|6551.7|6571.2|6569.2|6549.7|6547.7|3853
1609794000000|2021-01-04 21:00:00|6554.6|6550.6|6562.9|6558.9|6565.2|6561.2|6548.1|6544.1|1
1609797600000|2021-01-04 22:00:00|6562.8|6558.8|6560.8|6556.8|6563.3|6559.3|6560.6|6556.6|0
1609801200000|2021-01-04 23:00:00|6560.9|6556.9|6554.3|6550.3|6561.6|6557.6|6545.7|6541.7|0
1609804800000|2021-01-05 00:00:00|6553.9|6549.9|6564.4|6560.4|6567.3|6563.3|6552.7|6548.7|0
1609808400000|2021-01-05 01:00:00|6563|6559|6564.9|6561.9|6586.4|6583.4|6562.9|6559|512
1609812000000|2021-01-05 02:00:00|6564.7|6561.7|6571.4|6568.4|6573.2|6570.2|6564.4|6561.4|387
1609815600000|2021-01-05 03:00:00|6571.2|6568.2|6558.4|6555.4|6573.9|6570.9|6552.9|6549.9|569
1609819200000|2021-01-05 04:00:00|6556.9|6553.9|6557.7|6554.7|6565.7|6562.7|6550.9|6547.9|255
1609822800000|2021-01-05 05:00:00|6557.4|6554.4|6555.4|6552.4|6566.9|6563.9|6549.2|6546.2|296
1609826400000|2021-01-05 06:00:00|6555.7|6552.7|6568.2|6565.2|6571.2|6568.2|6552.7|6549.7|378
1609830000000|2021-01-05 07:00:00|6567.4|6564.4|6531.9|6529.9|6570.9|6568.9|6514.9|6512.9|3219
1609833600000|2021-01-05 08:00:00|6531.4|6530.4|6597.7|6596.7|6623.2|6622.2|6531.4|6530.4|17786
1609837200000|2021-01-05 09:00:00|6596.7|6595.7|6601.2|6600.2|6612.7|6611.7|6577.7|6576.7|8016
1609840800000|2021-01-05 10:00:00|6601.4|6600.4|6585.7|6584.7|6611.4|6610.4|6582.7|6581.7|4365
1609844400000|2021-01-05 11:00:00|6585.9|6584.9|6567.9|6566.9|6595.7|6594.7|6560.7|6559.7|7444
1609848000000|2021-01-05 12:00:00|6568.2|6567.2|6568.3|6567.3|6575.8|6574.8|6552.3|6551.3|6684
1609851600000|2021-01-05 13:00:00|6568.1|6567.1|6565.1|6564.1|6581.6|6580.6|6564.8|6563.8|6240
1609855200000|2021-01-05 14:00:00|6565.3|6564.3|6588.8|6587.8|6598.3|6597.3|6561.3|6560.3|7556
1609858800000|2021-01-05 15:00:00|6589.1|6588.1|6584.8|6583.8|6599.8|6598.8|6573|6572|10228
1609862400000|2021-01-05 16:00:00|6585.3|6584.3|6615|6613|6620|6618|6583.5|6582.5|16638
1609866000000|2021-01-05 17:00:00|6615.3|6613.3|6628.3|6626.3|6628.5|6626.5|6614.5|6612.5|2921
1609869600000|2021-01-05 18:00:00|6628.8|6626.8|6636.8|6634.8|6638|6636|6625.3|6623.3|1970
1609873200000|2021-01-05 19:00:00|6637|6635|6635|6633|6649.3|6647.3|6634.3|6632.3|2349
1609876800000|2021-01-05 20:00:00|6635.3|6633.3|6623|6619|6644.8|6642.8|6615.8|6613.8|4296
1609880400000|2021-01-05 21:00:00|6622.9|6618.9|6627.7|6623.7|6631.7|6627.7|6621.3|6617.3|0
1609884000000|2021-01-05 22:00:00|6627.6|6623.6|6631.1|6627.1|6631.6|6627.6|6625.8|6621.8|0
1609887600000|2021-01-05 23:00:00|6631.4|6627.4|6627.7|6623.7|6636|6632|6623.2|6619.2|0
1609891200000|2021-01-06 00:00:00|6627.8|6623.8|6619.3|6615.3|6652.6|6648.6|6614.7|6610.7|0
1609894800000|2021-01-06 01:00:00|6620|6616|6622.3|6619.3|6631.5|6628.5|6603.3|6600.3|822
1609898400000|2021-01-06 02:00:00|6622.5|6619.5|6613.8|6610.8|6631.3|6628.3|6607.3|6604.3|607
1609902000000|2021-01-06 03:00:00|6614|6611|6616.3|6613.3|6622|6619|6607|6604|343
1609905600000|2021-01-06 04:00:00|6616.5|6613.5|6619.3|6616.3|6633.3|6630.3|6605|6602|312
1609909200000|2021-01-06 05:00:00|6619.5|6616.5|6633.5|6630.5|6639.3|6636.3|6617.3|6614.3|481
1609912800000|2021-01-06 06:00:00|6634.5|6631.5|6659.8|6656.8|6661.8|6658.8|6631.8|6628.8|779
1609916400000|2021-01-06 07:00:00|6657|6654|6671.5|6669.5|6697|6695|6649|6647|6330
1609920000000|2021-01-06 08:00:00|6671|6670|6657.7|6656.7|6676.8|6675.8|6639.7|6638.7|16096
1609923600000|2021-01-06 09:00:00|6657.4|6656.4|6701.9|6700.9|6705.2|6704.2|6648.2|6647.2|9404
1609927200000|2021-01-06 10:00:00|6701.7|6700.7|6770.2|6769.2|6770.7|6769.7|6696.2|6695.2|16387
1609930800000|2021-01-06 11:00:00|6769.9|6768.9|6774.4|6773.4|6782.7|6781.7|6756.2|6755.2|14240
1609934400000|2021-01-06 12:00:00|6774.2|6773.2|6802.2|6801.2|6814.2|6813.2|6768.7|6767.7|14346
1609938000000|2021-01-06 13:00:00|6801.7|6800.7|6830.9|6829.9|6831.2|6830.2|6801.2|6800.2|12601
1609941600000|2021-01-06 14:00:00|6830.7|6829.7|6845.7|6844.7|6847.2|6846.2|6796.9|6795.9|23053
1609945200000|2021-01-06 15:00:00|6846.2|6845.2|6847.4|6846.4|6863.4|6862.4|6844.4|6843.4|20422
1609948800000|2021-01-06 16:00:00|6847.7|6846.7|6844.4|6842.4|6857.7|6856.7|6832.1|6830.1|25815
1609952400000|2021-01-06 17:00:00|6844.6|6842.6|6857.9|6855.9|6862.4|6860.4|6840.4|6838.4|3368
1609956000000|2021-01-06 18:00:00|6857.4|6855.4|6857.9|6855.9|6864.9|6862.9|6855.9|6853.9|1628
1609959600000|2021-01-06 19:00:00|6857.6|6855.6|6842.1|6840.1|6865.1|6863.1|6826.6|6824.6|2896
1609963200000|2021-01-06 20:00:00|6841.1|6839.1|6827.4|6823.4|6841.6|6839.6|6819.9|6817.9|4256
1609966800000|2021-01-06 21:00:00|6828.5|6824.5|6845.6|6841.6|6851.9|6847.9|6814.9|6810.9|0
1609970400000|2021-01-06 22:00:00|6845.2|6841.2|6852.6|6848.6|6855.6|6851.6|6839.2|6835.2|0
1609974000000|2021-01-06 23:00:00|6852.1|6848.1|6849.1|6845.1|6857.2|6853.2|6845.7|6841.7|0
1609977600000|2021-01-07 00:00:00|6849.5|6845.5|6850.2|6846.2|6853.9|6849.9|6836|6832|0
1609981200000|2021-01-07 01:00:00|6850|6846|6897.6|6894.6|6959.1|6956.1|6846.9|6843.9|1775
1609984800000|2021-01-07 02:00:00|6897.1|6894.1|6895.1|6892.1|6899.1|6896.1|6887.9|6884.9|357
1609988400000|2021-01-07 03:00:00|6894.9|6891.9|6889.4|6886.4|6900.1|6897.1|6887.1|6884.1|285
1609992000000|2021-01-07 04:00:00|6889.6|6886.6|6879.6|6876.6|6893.9|6890.9|6877.9|6874.9|137
1609995600000|2021-01-07 05:00:00|6879.9|6876.9|6885.4|6882.4|6885.9|6882.9|6877.9|6874.9|158
1609999200000|2021-01-07 06:00:00|6886.1|6883.1|6907.1|6904.1|6917.1|6914.1|6883.6|6880.6|648
1610002800000|2021-01-07 07:00:00|6907.9|6904.9|6906.6|6904.6|6924.9|6922.9|6900.1|6898.1|3831
1610006400000|2021-01-07 08:00:00|6906.1|6905.1|6835.4|6834.4|6906.1|6905.1|6821.9|6820.9|14739
1610010000000|2021-01-07 09:00:00|6835.1|6834.1|6821.9|6820.9|6837.9|6836.9|6806.4|6805.4|7630
1610013600000|2021-01-07 10:00:00|6822.9|6821.9|6801.9|6800.9|6823.4|6822.4|6801.4|6800.4|7320
1610017200000|2021-01-07 11:00:00|6801.6|6800.6|6807.9|6806.9|6826.9|6825.9|6793.4|6792.4|8764
1610020800000|2021-01-07 12:00:00|6808.1|6807.1|6814.6|6813.6|6816.4|6815.4|6801.4|6800.4|6134
1610024400000|2021-01-07 13:00:00|6814.8|6813.8|6809.6|6808.6|6818.6|6817.6|6796.1|6795.1|6706
1610028000000|2021-01-07 14:00:00|6809.8|6808.8|6835.3|6834.3|6836.3|6835.3|6809.6|6808.6|9806
1610031600000|2021-01-07 15:00:00|6837.6|6836.6|6866.2|6865.2|6870.2|6869.2|6835.1|6834.1|13031
1610035200000|2021-01-07 16:00:00|6866.7|6865.7|6858.7|6856.7|6883.2|6881.2|6854.9|6852.9|19325
1610038800000|2021-01-07 17:00:00|6858.2|6856.2|6849.2|6847.2|6861.2|6859.2|6844.7|6842.7|3163
1610042400000|2021-01-07 18:00:00|6849.4|6847.4|6851.7|6849.7|6852.4|6850.4|6843.2|6841.2|2107
1610046000000|2021-01-07 19:00:00|6851.4|6849.4|6857.2|6855.2|6857.4|6855.4|6849.7|6847.7|1076
1610049600000|2021-01-07 20:00:00|6856.9|6854.9|6860.5|6856.5|6868.7|6866.7|6851.2|6849.2|2118
1610053200000|2021-01-07 21:00:00|6861.2|6857.2|6864.6|6860.6|6868.1|6864.1|6853.7|6849.7|0
1610056800000|2021-01-07 22:00:00|6864.7|6860.7|6866.5|6862.5|6866.6|6862.6|6862.9|6858.9|0
1610060400000|2021-01-07 23:00:00|6865|6861|6864.3|6860.3|6867.2|6863.2|6858.3|6854.3|0
1610064000000|2021-01-08 00:00:00|6865|6861|6880.9|6876.9|6880.9|6876.9|6860.4|6856.4|0
1610067600000|2021-01-08 01:00:00|6881.1|6877.1|6882.4|6879.4|6888.4|6885.4|6873.4|6870.4|665
1610071200000|2021-01-08 02:00:00|6882.7|6879.7|6888.2|6885.2|6893.4|6890.4|6882.2|6879.2|333
1610074800000|2021-01-08 03:00:00|6887.9|6884.9|6895.2|6892.2|6896.2|6893.2|6883.4|6880.4|384
1610078400000|2021-01-08 04:00:00|6895.4|6892.4|6888.9|6885.9|6896.4|6893.4|6881.9|6878.9|202
1610082000000|2021-01-08 05:00:00|6889.2|6886.2|6893.9|6890.9|6900.9|6897.9|6887.7|6884.7|265
1610085600000|2021-01-08 06:00:00|6894.4|6891.4|6904.4|6901.4|6913.2|6910.2|6894.4|6891.4|540
1610089200000|2021-01-08 07:00:00|6904.7|6901.7|6890.2|6888.2|6909.4|6907.4|6890.2|6888.2|2546
1610092800000|2021-01-08 08:00:00|6889.7|6888.7|6871|6870|6892.9|6891.9|6860.7|6859.7|13700
1610096400000|2021-01-08 09:00:00|6870.5|6869.5|6860.5|6859.5|6870.7|6869.7|6845|6844|6723
1610100000000|2021-01-08 10:00:00|6861|6860|6857|6856|6869|6868|6852.5|6851.5|5177
1610103600000|2021-01-08 11:00:00|6856.5|6855.5|6859|6858|6869|6868|6850.5|6849.5|5172
1610107200000|2021-01-08 12:00:00|6859.5|6858.5|6848.5|6847.5|6864.5|6863.5|6848.3|6847.3|3724
1610110800000|2021-01-08 13:00:00|6848.3|6847.3|6836.8|6835.8|6857.3|6856.3|6836.3|6835.3|5588
1610114400000|2021-01-08 14:00:00|6837|6836|6856.8|6855.8|6868.3|6867.3|6836.8|6835.8|9965
1610118000000|2021-01-08 15:00:00|6856.3|6855.3|6860.1|6859.1|6874.3|6873.3|6848.8|6847.8|10911
1610121600000|2021-01-08 16:00:00|6859.8|6858.8|6875.8|6873.8|6879.1|6877.1|6853.3|6852.3|18586
1610125200000|2021-01-08 17:00:00|6875.6|6873.6|6870.8|6868.8|6884.3|6882.3|6866.8|6864.8|1998
1610128800000|2021-01-08 18:00:00|6870.6|6868.6|6855.8|6853.8|6871.6|6869.6|6843.3|6841.3|2334
1610132400000|2021-01-08 19:00:00|6855.6|6853.6|6872.3|6870.3|6872.8|6870.8|6854.8|6852.8|1160
1610136000000|2021-01-08 20:00:00|6872.1|6870.1|6904.8|6900.8|6909.6|6907.6|6871.6|6869.6|2807
1610139600000|2021-01-08 21:00:00|6904.7|6900.7|6898|6894|6911.7|6907.7|6891.8|6887.8|0
1610319600000|2021-01-10 23:00:00|6887.7|6883.7|6885.5|6881.5|6898.5|6894.5|6882.5|6878.5|0
1610323200000|2021-01-11 00:00:00|6885.6|6881.6|6884.8|6880.8|6891|6887|6875.2|6871.2|0
1610326800000|2021-01-11 01:00:00|6884.1|6880.1|6877.3|6874.3|6885.5|6881.6|6866.6|6863.6|1051
1610330400000|2021-01-11 02:00:00|6877.1|6874.1|6884.1|6881.1|6885.8|6882.8|6864.1|6861.1|576
1610334000000|2021-01-11 03:00:00|6884.3|6881.3|6875.1|6872.1|6884.3|6881.3|6870.8|6867.8|271
1610337600000|2021-01-11 04:00:00|6875.3|6872.3|6871.3|6868.3|6881.3|6878.3|6866.3|6863.3|410
1610341200000|2021-01-11 05:00:00|6871.1|6868.1|6868.1|6865.1|6876.6|6873.6|6867.1|6864.1|151
1610344800000|2021-01-11 06:00:00|6867.8|6864.8|6850.8|6847.8|6867.8|6864.8|6850.8|6847.8|892
1610348400000|2021-01-11 07:00:00|6851.8|6848.8|6865.3|6863.3|6867.8|6865.8|6847.6|6845.6|2080
1610352000000|2021-01-11 08:00:00|6864.8|6863.8|6842.2|6841.2|6875.8|6874.8|6836.6|6835.6|11128
1610355600000|2021-01-11 09:00:00|6841.9|6840.9|6831.7|6830.7|6851.2|6850.2|6831.7|6830.7|4633
1610359200000|2021-01-11 10:00:00|6830.7|6829.7|6850.9|6849.9|6854.2|6853.2|6827.7|6826.7|4361
1610362800000|2021-01-11 11:00:00|6851.2|6850.2|6841.7|6840.7|6856.7|6855.7|6838.2|6837.2|3322
1610366400000|2021-01-11 12:00:00|6842.2|6841.2|6822.9|6821.9|6844.9|6843.9|6822.9|6821.9|4173
1610370000000|2021-01-11 13:00:00|6823.1|6822.1|6791.1|6790.1|6825.4|6824.4|6788.1|6787.1|9579
1610373600000|2021-01-11 14:00:00|6790.9|6789.9|6831.4|6830.4|6842.9|6841.9|6768.9|6767.9|14688
1610377200000|2021-01-11 15:00:00|6831.6|6830.6|6811.9|6810.9|6834.9|6833.9|6794.4|6793.4|8624
1610380800000|2021-01-11 16:00:00|6812.1|6811.1|6798.4|6796.4|6812.9|6811.9|6792.1|6790.1|16784
1610384400000|2021-01-11 17:00:00|6798.1|6796.1|6805.9|6803.9|6808.9|6806.9|6795.4|6793.4|2230
1610388000000|2021-01-11 18:00:00|6806.4|6804.4|6796.1|6794.1|6810.1|6808.1|6793.4|6791.4|1057
1610391600000|2021-01-11 19:00:00|6796.4|6794.4|6803.1|6801.1|6803.9|6801.9|6787.6|6785.6|1190
1610395200000|2021-01-11 20:00:00|6802.9|6800.9|6796.4|6792.4|6808.9|6806.9|6792.9|6790.9|2112
1610398800000|2021-01-11 21:00:00|6796|6792|6793.9|6789.9|6804.9|6800.9|6792.5|6788.5|0
1610402400000|2021-01-11 22:00:00|6794|6790|6797|6793|6797.5|6793.5|6793.6|6789.6|0
1610406000000|2021-01-11 23:00:00|6798.9|6794.9|6806.9|6802.9|6807.6|6803.6|6793.2|6789.2|0
1610409600000|2021-01-12 00:00:00|6807.2|6803.2|6819|6815|6824.1|6820.1|6802.7|6798.7|0
1610413200000|2021-01-12 01:00:00|6819.2|6815.2|6808.9|6805.9|6823.6|6820.6|6797.1|6794.1|399
1610416800000|2021-01-12 02:00:00|6809.1|6806.1|6804.9|6801.9|6812.4|6809.4|6799.6|6796.6|145
1610420400000|2021-01-12 03:00:00|6805.1|6802.1|6799.6|6796.6|6807.9|6804.9|6797.1|6794.1|52
1610424000000|2021-01-12 04:00:00|6799.4|6796.4|6797.1|6794.1|6801.4|6798.4|6793.6|6790.6|67
1610427600000|2021-01-12 05:00:00|6796.9|6793.9|6809.1|6806.1|6813.6|6810.6|6794.1|6791.1|216
1610431200000|2021-01-12 06:00:00|6808.9|6805.9|6809.6|6806.6|6815.6|6812.6|6800.6|6797.6|286
1610434800000|2021-01-12 07:00:00|6809.9|6806.9|6807.1|6805.1|6816.4|6814.4|6799.9|6797.9|2443
1610438400000|2021-01-12 08:00:00|6806.6|6805.6|6790.6|6789.6|6820.9|6819.9|6782.1|6781.1|8089
1610442000000|2021-01-12 09:00:00|6790.9|6789.9|6774.1|6773.1|6797.4|6796.4|6767.9|6766.9|7175
1610445600000|2021-01-12 10:00:00|6774.4|6773.4|6768.6|6767.6|6781.4|6780.4|6766.4|6765.4|4004
1610449200000|2021-01-12 11:00:00|6768.9|6767.9|6751.9|6750.9|6769.9|6768.9|6749.6|6748.6|4485
1610452800000|2021-01-12 12:00:00|6751.6|6750.6|6757.5|6756.5|6761|6760|6742.6|6741.6|3681
1610456400000|2021-01-12 13:00:00|6757.3|6756.3|6750.8|6749.8|6758.5|6757.5|6745.3|6744.3|4216
1610460000000|2021-01-12 14:00:00|6751.3|6750.3|6754.8|6753.8|6761.8|6760.8|6737.3|6736.3|6674
1610463600000|2021-01-12 15:00:00|6755|6754|6768.7|6767.7|6773.7|6772.7|6751.8|6750.8|8651
1610467200000|2021-01-12 16:00:00|6768.2|6767.2|6745.4|6743.4|6772.2|6771.2|6735.7|6733.7|14759
1610470800000|2021-01-12 17:00:00|6745.2|6743.2|6744.7|6742.7|6745.9|6743.9|6722.2|6720.2|3253
1610474400000|2021-01-12 18:00:00|6744.9|6742.9|6752.9|6750.9|6757.2|6755.2|6742.9|6740.9|2216
1610478000000|2021-01-12 19:00:00|6752.7|6750.7|6754.4|6752.4|6766.4|6764.4|6749.2|6747.2|2449
1610481600000|2021-01-12 20:00:00|6754.2|6752.2|6766.3|6762.3|6770.9|6768.9|6753.7|6751.7|2566
1610485200000|2021-01-12 21:00:00|6767|6763|6765.4|6761.4|6770.7|6766.7|6763.3|6759.3|0
1610488800000|2021-01-12 22:00:00|6765.8|6761.8|6770.7|6766.7|6771.2|6767.2|6764.5|6760.5|0
1610492400000|2021-01-12 23:00:00|6770.4|6766.4|6772.6|6768.6|6772.8|6768.8|6765|6761|0
1610496000000|2021-01-13 00:00:00|6773|6769|6763.5|6759.5|6778.9|6774.9|6762.8|6758.8|0
1610499600000|2021-01-13 01:00:00|6761.5|6757.5|6766.7|6763.7|6767.2|6764.2|6752.2|6749.2|266
1610503200000|2021-01-13 02:00:00|6766.9|6763.9|6763.7|6760.7|6767.7|6764.7|6760.4|6757.4|82
1610506800000|2021-01-13 03:00:00|6763.4|6760.4|6774.2|6771.2|6776.2|6773.2|6762.9|6759.9|40
1610510400000|2021-01-13 04:00:00|6773.9|6770.9|6773.4|6770.4|6775.4|6772.4|6771.2|6768.2|105
1610514000000|2021-01-13 05:00:00|6773.7|6770.7|6763.4|6760.4|6773.7|6770.7|6760.7|6757.7|141
1610517600000|2021-01-13 06:00:00|6763.9|6760.9|6770.2|6767.2|6777.7|6774.7|6760.4|6757.4|333
1610521200000|2021-01-13 07:00:00|6770.7|6767.7|6758.4|6756.4|6773.2|6771.2|6756.7|6754.7|1932
1610524800000|2021-01-13 08:00:00|6757.9|6756.9|6754.4|6753.4|6767.7|6766.7|6745.7|6744.7|9363
1610528400000|2021-01-13 09:00:00|6755.1|6754.1|6759.9|6758.9|6773.4|6772.4|6750.9|6749.9|3579
1610532000000|2021-01-13 10:00:00|6760.4|6759.4|6754.4|6753.4|6769.4|6768.4|6741.4|6740.4|4598
1610535600000|2021-01-13 11:00:00|6754.6|6753.6|6744.4|6743.4|6759.1|6758.1|6742.6|6741.6|4199
1610539200000|2021-01-13 12:00:00|6744.1|6743.1|6745.3|6744.3|6746.3|6745.3|6734.1|6733.1|3976
1610542800000|2021-01-13 13:00:00|6745.8|6744.8|6746.5|6745.5|6750.8|6749.8|6739.8|6738.8|3671
1610546400000|2021-01-13 14:00:00|6746.3|6745.3|6754|6753|6759.3|6758.3|6744.8|6743.8|5980
1610550000000|2021-01-13 15:00:00|6753.8|6752.8|6757.7|6756.7|6758.7|6757.7|6743|6742|5208
1610553600000|2021-01-13 16:00:00|6757.9|6756.9|6746.8|6744.8|6758.9|6757.9|6741.6|6739.6|11465
1610557200000|2021-01-13 17:00:00|6746.6|6744.6|6749.8|6747.8|6753.1|6751.1|6735.8|6733.8|2361
1610560800000|2021-01-13 18:00:00|6749.6|6747.6|6752.1|6750.1|6752.3|6750.3|6744.3|6742.3|1125
1610564400000|2021-01-13 19:00:00|6751.6|6749.6|6754.3|6752.3|6757.3|6755.3|6746.8|6744.8|1774
1610568000000|2021-01-13 20:00:00|6754.1|6752.1|6745.4|6741.4|6756.1|6754.1|6741.6|6739.6|1496
1610571600000|2021-01-13 21:00:00|6745.7|6741.7|6750.2|6746.2|6752.3|6748.3|6744.7|6740.7|0
1610575200000|2021-01-13 22:00:00|6750.5|6746.5|6753.6|6749.6|6755.7|6751.7|6750.1|6746.1|0
1610578800000|2021-01-13 23:00:00|6752.7|6748.7|6749.6|6745.6|6756.7|6752.7|6749.4|6745.4|0
1610582400000|2021-01-14 00:00:00|6749.4|6745.4|6758|6754|6762.5|6758.5|6747.8|6743.8|0
1610586000000|2021-01-14 01:00:00|6757.9|6753.9|6763.3|6760.3|6766.3|6763.3|6754.8|6751.8|218
1610589600000|2021-01-14 02:00:00|6764.3|6761.3|6763.6|6760.6|6773.3|6770.3|6760.1|6757.1|504
1610593200000|2021-01-14 03:00:00|6763.8|6760.8|6765.6|6762.6|6772.3|6769.3|6763.3|6760.3|172
1610596800000|2021-01-14 04:00:00|6765.8|6762.8|6765.8|6762.8|6768.3|6765.3|6762.6|6759.6|25
1610600400000|2021-01-14 05:00:00|6765.6|6762.6|6761.6|6758.6|6767.6|6764.6|6750.6|6747.6|151
1610604000000|2021-01-14 06:00:00|6763.3|6760.3|6771.8|6768.8|6773.6|6770.6|6763.1|6760.1|372
1610607600000|2021-01-14 07:00:00|6769.8|6766.8|6754.8|6752.8|6773.3|6771.3|6754.3|6752.3|1588
1610611200000|2021-01-14 08:00:00|6754.3|6753.3|6768.7|6767.7|6776.5|6775.5|6737.1|6736.1|11348
1610614800000|2021-01-14 09:00:00|6769|6768|6788.5|6787.5|6793.5|6792.5|6762|6761|6080
1610618400000|2021-01-14 10:00:00|6788|6787|6790|6789|6794.5|6793.5|6781|6780|5368
1610622000000|2021-01-14 11:00:00|6789.7|6788.7|6800.5|6799.5|6802.5|6801.5|6781.5|6780.5|5465
1610625600000|2021-01-14 12:00:00|6800.7|6799.7|6784|6783|6801|6800|6774.5|6773.5|4194
1610629200000|2021-01-14 13:00:00|6784.2|6783.2|6777|6776|6788.7|6787.7|6771.5|6770.5|4013
1610632800000|2021-01-14 14:00:00|6777.2|6776.2|6789.2|6788.2|6790.5|6789.5|6770.5|6769.5|5340
1610636400000|2021-01-14 15:00:00|6789.5|6788.5|6790.2|6789.2|6801|6800|6785.7|6784.7|7799
1610640000000|2021-01-14 16:00:00|6790.7|6789.7|6804.7|6802.7|6809.7|6807.7|6788.2|6787.2|15519
1610643600000|2021-01-14 17:00:00|6804.4|6802.4|6807.2|6805.2|6812.2|6810.2|6794.7|6792.7|3307
1610647200000|2021-01-14 18:00:00|6806.9|6804.9|6806.4|6804.4|6811.9|6809.9|6803.9|6801.9|1964
1610650800000|2021-01-14 19:00:00|6806.2|6804.2|6807.4|6805.4|6812.2|6810.2|6804.2|6802.2|1388
1610654400000|2021-01-14 20:00:00|6807.2|6805.2|6794.5|6790.5|6809.2|6807.2|6788.4|6786.4|2481
1610658000000|2021-01-14 21:00:00|6795.6|6791.6|6796.8|6792.8|6799.8|6795.8|6791.1|6787.1|1
1610661600000|2021-01-14 22:00:00|6797|6793|6802.2|6798.2|6802.2|6798.2|6796.4|6792.4|0
1610665200000|2021-01-14 23:00:00|6801.9|6797.9|6806.1|6802.1|6810.1|6806.1|6801|6797|0
1610668800000|2021-01-15 00:00:00|6805.9|6801.9|6800.8|6796.8|6809.1|6805.1|6794.7|6790.7|0
1610672400000|2021-01-15 01:00:00|6800.7|6796.7|6787.2|6784.2|6801.2|6798.2|6786.2|6783.2|428
1610676000000|2021-01-15 02:00:00|6787.4|6784.4|6799.2|6796.2|6800.2|6797.2|6787.2|6784.2|144
1610679600000|2021-01-15 03:00:00|6799.7|6796.7|6785.9|6782.9|6801.2|6798.2|6784.9|6781.9|196
1610683200000|2021-01-15 04:00:00|6785.7|6782.7|6792.4|6789.4|6797.2|6794.2|6783.7|6780.7|183
1610686800000|2021-01-15 05:00:00|6792.2|6789.2|6771.7|6768.7|6792.2|6789.2|6770.7|6767.7|288
1610690400000|2021-01-15 06:00:00|6771.9|6768.9|6765.7|6762.7|6776.2|6773.2|6762.9|6759.9|795
1610694000000|2021-01-15 07:00:00|6765.9|6762.9|6775.4|6773.4|6778.4|6776.4|6762.4|6760.4|2572
1610697600000|2021-01-15 08:00:00|6774.9|6773.9|6763.3|6762.3|6783.2|6782.2|6755.6|6754.6|14781
1610701200000|2021-01-15 09:00:00|6763.6|6762.6|6785.1|6784.1|6785.6|6784.6|6761.3|6760.3|6651
1610704800000|2021-01-15 10:00:00|6784.8|6783.8|6753.3|6752.3|6786.6|6785.6|6750.1|6749.1|20255
1610708400000|2021-01-15 11:00:00|6753.1|6752.1|6753.6|6752.6|6756.6|6755.6|6740.6|6739.6|6536
1610712000000|2021-01-15 12:00:00|6753.3|6752.3|6739.1|6738.1|6753.6|6752.6|6731.8|6730.8|4908
1610715600000|2021-01-15 13:00:00|6739.6|6738.6|6742.1|6741.1|6754.1|6753.1|6735.6|6734.6|4644
1610719200000|2021-01-15 14:00:00|6742.6|6741.6|6732.1|6731.1|6750.6|6749.6|6723.6|6722.6|7032
1610722800000|2021-01-15 15:00:00|6732.3|6731.3|6718.4|6717.4|6737.3|6736.3|6675.7|6674.7|15243
1610726400000|2021-01-15 16:00:00|6718.2|6717.2|6731.2|6729.2|6739.4|6737.4|6711.2|6710.2|14837
1610730000000|2021-01-15 17:00:00|6731.7|6729.7|6739.7|6737.7|6741.9|6739.9|6725.4|6723.4|2198
1610733600000|2021-01-15 18:00:00|6739.4|6737.4|6741.4|6739.4|6746.4|6744.4|6733.7|6731.7|1425
1610737200000|2021-01-15 19:00:00|6741.7|6739.7|6742.4|6740.4|6747.2|6745.2|6736.7|6734.7|1035
1610740800000|2021-01-15 20:00:00|6742.7|6740.7|6723.8|6719.8|6747.4|6745.4|6721.4|6719.1|2476
1610744400000|2021-01-15 21:00:00|6724.9|6720.9|6706|6702|6724.9|6720.9|6703.4|6699.4|0
1610924400000|2021-01-17 23:00:00|6717.5|6713.5|6718|6714|6731.2|6727.2|6715.9|6711.9|0
1610928000000|2021-01-18 00:00:00|6717.7|6713.7|6726.9|6722.9|6734.9|6730.9|6708.5|6704.5|0
1610931600000|2021-01-18 01:00:00|6727|6723|6726.7|6723.7|6729.7|6726.7|6716.4|6713.4|925
1610935200000|2021-01-18 02:00:00|6726.9|6723.9|6725.9|6722.9|6730.9|6727.9|6718.9|6715.9|274
1610938800000|2021-01-18 03:00:00|6726.2|6723.2|6727.2|6724.2|6730.4|6727.4|6722.4|6719.4|144
1610942400000|2021-01-18 04:00:00|6726.7|6723.7|6721.7|6718.7|6728.2|6725.2|6717.4|6714.4|145
1610946000000|2021-01-18 05:00:00|6721.4|6718.4|6729.2|6726.2|6731.4|6728.4|6719.2|6716.2|111
1610949600000|2021-01-18 06:00:00|6729.4|6726.4|6726.4|6723.4|6729.9|6726.9|6721.4|6718.4|160
1610953200000|2021-01-18 07:00:00|6726.7|6723.7|6717.9|6715.9|6728.4|6726.4|6712.2|6710.2|2187
1610956800000|2021-01-18 08:00:00|6717.4|6716.4|6724.8|6723.8|6740.9|6739.9|6712.7|6711.7|11139
1610960400000|2021-01-18 09:00:00|6724.5|6723.5|6722.8|6721.8|6735.8|6734.8|6721|6720|4816
1610964000000|2021-01-18 10:00:00|6723|6722|6728.8|6727.8|6733.3|6732.3|6722.8|6721.8|2371
1610967600000|2021-01-18 11:00:00|6728.5|6727.5|6712.8|6711.8|6743.5|6742.5|6709.5|6708.5|6663
1610971200000|2021-01-18 12:00:00|6711.3|6710.3|6719.4|6718.4|6723.8|6722.8|6709.5|6708.5|3005
1610974800000|2021-01-18 13:00:00|6719.1|6718.1|6722.4|6721.4|6726.9|6725.9|6717.9|6716.9|2016
1610978400000|2021-01-18 14:00:00|6722.9|6721.9|6716.9|6715.9|6724.1|6723.1|6709.9|6708.9|2448
1610982000000|2021-01-18 15:00:00|6717.1|6716.1|6715.5|6714.5|6720|6719|6711|6710|3381
1610985600000|2021-01-18 16:00:00|6716|6715|6727|6725|6732.2|6730.2|6716|6715|7047
1610989200000|2021-01-18 17:00:00|6726.7|6724.7|6725.5|6723.5|6728|6726|6722|6720|876
1610992800000|2021-01-18 18:00:00|6725.2|6723.2|6726.5|6724.5|6727.5|6725.5|6724.2|6722.2|201
1610996400000|2021-01-18 19:00:00|6726.7|6724.7|6727.2|6725.2|6727.2|6725.2|6725.7|6723.7|24
1611000000000|2021-01-18 20:00:00|6727|6725|6737.2|6733.2|6743.2|6741.2|6726.2|6724.2|474
1611003600000|2021-01-18 21:00:00|6737.1|6733.1|6735|6731|6737.6|6733.6|6734.6|6730.6|0
1611007200000|2021-01-18 22:00:00|6734.9|6730.9|6732.5|6728.5|6737.1|6733.1|6732.5|6728.5|0
1611010800000|2021-01-18 23:00:00|6732.6|6728.6|6741.9|6737.9|6742.3|6738.3|6730.8|6726.8|0
1611014400000|2021-01-19 00:00:00|6741.7|6737.7|6746.6|6742.6|6755.4|6751.4|6741.7|6737.7|0
1611018000000|2021-01-19 01:00:00|6745.9|6741.9|6749|6746|6754.5|6751.5|6745.9|6741.9|442
1611021600000|2021-01-19 02:00:00|6749.2|6746.2|6754.5|6751.5|6754.5|6751.5|6747.2|6744.2|180
1611025200000|2021-01-19 03:00:00|6754.2|6751.2|6761.2|6758.2|6770.2|6767.2|6751.2|6748.2|410
1611028800000|2021-01-19 04:00:00|6761|6758|6765|6762|6765|6762|6760.5|6757.5|132
1611032400000|2021-01-19 05:00:00|6764.7|6761.7|6751|6748|6768|6765|6749.7|6746.7|360
1611036000000|2021-01-19 06:00:00|6751.2|6748.2|6754.5|6751.5|6762|6759|6747.5|6744.5|660
1611039600000|2021-01-19 07:00:00|6754.7|6751.7|6759.2|6757.2|6762.2|6760.2|6746.5|6744.5|2920
1611043200000|2021-01-19 08:00:00|6758.7|6757.7|6734.2|6733.2|6770.7|6769.7|6732|6731|14311
1611046800000|2021-01-19 09:00:00|6734|6733|6739.7|6738.7|6743.7|6742.7|6727.2|6726.2|4341
1611050400000|2021-01-19 10:00:00|6740|6739|6733.5|6732.5|6742|6741|6728|6727|3184
1611054000000|2021-01-19 11:00:00|6733.7|6732.7|6730.7|6729.7|6746.5|6745.5|6729|6728|4079
1611057600000|2021-01-19 12:00:00|6731|6730|6730.5|6729.5|6731.5|6730.5|6711|6710|6056
1611061200000|2021-01-19 13:00:00|6730.8|6729.8|6730.8|6729.8|6731.8|6730.8|6721.8|6720.8|2707
1611064800000|2021-01-19 14:00:00|6731|6730|6707.3|6706.3|6734.8|6733.8|6697.8|6696.8|8465
1611068400000|2021-01-19 15:00:00|6707.5|6706.5|6725.1|6724.1|6735.6|6734.6|6699.5|6698.5|10133
1611072000000|2021-01-19 16:00:00|6724.6|6723.6|6720.3|6718.3|6736.1|6735.1|6710.6|6708.6|13056
1611075600000|2021-01-19 17:00:00|6720.6|6718.6|6728.3|6726.3|6729.6|6727.6|6719.3|6717.3|1627
1611079200000|2021-01-19 18:00:00|6728.6|6726.6|6728.3|6726.3|6731.3|6729.3|6723.1|6721.1|1071
1611082800000|2021-01-19 19:00:00|6728.1|6726.1|6730.3|6728.3|6732.3|6730.3|6725.3|6723.3|825
1611086400000|2021-01-19 20:00:00|6730.1|6728.1|6730.3|6726.3|6735.3|6733.3|6725.6|6723.6|2007
1611090000000|2021-01-19 21:00:00|6730.7|6726.7|6733.6|6729.6|6734.7|6730.7|6727|6723|0
1611093600000|2021-01-19 22:00:00|6733.7|6729.7|6734|6730|6734.9|6730.9|6732.1|6728.1|0
1611097200000|2021-01-19 23:00:00|6735.7|6731.7|6746.7|6742.7|6748.3|6744.3|6734.7|6730.7|0
1611100800000|2021-01-20 00:00:00|6745.9|6741.9|6731.7|6727.7|6746.7|6742.7|6730.8|6726.8|0
1611104400000|2021-01-20 01:00:00|6731|6727|6735.3|6732.3|6738.1|6735.1|6723.8|6720.8|307
1611108000000|2021-01-20 02:00:00|6735.1|6732.1|6743.8|6740.8|6744.6|6741.6|6734.6|6731.6|302
1611111600000|2021-01-20 03:00:00|6744.3|6741.3|6735.3|6732.3|6744.6|6741.6|6731.6|6728.6|281
1611115200000|2021-01-20 04:00:00|6735.6|6732.6|6729.8|6726.8|6735.8|6732.8|6723.6|6720.6|233
1611118800000|2021-01-20 05:00:00|6729.6|6726.6|6732.8|6729.8|6734.6|6731.6|6726.6|6723.6|195
1611122400000|2021-01-20 06:00:00|6733.1|6730.1|6737.3|6734.3|6739.6|6736.6|6726.6|6723.6|639
1611126000000|2021-01-20 07:00:00|6737.1|6734.1|6720.1|6718.1|6738.8|6736.8|6720.1|6718.1|3512
1611129600000|2021-01-20 08:00:00|6719.6|6718.6|6727.8|6726.8|6745.8|6744.8|6696.6|6695.6|15804
1611133200000|2021-01-20 09:00:00|6728|6727|6732.5|6731.5|6732.8|6731.8|6708|6707|6907
1611136800000|2021-01-20 10:00:00|6732.8|6731.8|6721.3|6720.3|6737.8|6736.8|6712.3|6711.3|6681
1611140400000|2021-01-20 11:00:00|6721|6720|6709|6708|6725.5|6724.5|6708|6707|4115
1611144000000|2021-01-20 12:00:00|6709.3|6708.3|6709.9|6708.9|6715.3|6714.3|6705.9|6704.9|3427
1611147600000|2021-01-20 13:00:00|6710.1|6709.1|6718.6|6717.6|6719.9|6718.9|6704.9|6703.9|5051
1611151200000|2021-01-20 14:00:00|6718.4|6717.4|6732.1|6731.1|6732.4|6731.4|6715.4|6714.4|7341
1611154800000|2021-01-20 15:00:00|6732.4|6731.4|6735.2|6734.2|6754.4|6753.4|6729.2|6728.2|11717
1611158400000|2021-01-20 16:00:00|6734.7|6733.7|6741.2|6739.2|6745.4|6743.4|6725.2|6724.2|13811
1611162000000|2021-01-20 17:00:00|6741.4|6739.4|6740.2|6738.2|6745.9|6743.9|6739.2|6737.2|3011
1611165600000|2021-01-20 18:00:00|6740.7|6738.7|6747.7|6745.7|6753.7|6751.7|6740.7|6738.7|1450
1611169200000|2021-01-20 19:00:00|6747.4|6745.4|6755.2|6753.2|6757.2|6755.2|6743.7|6741.7|879
1611172800000|2021-01-20 20:00:00|6754.9|6752.9|6758.9|6754.9|6762.9|6760.9|6749.2|6747.2|2189
1611176400000|2021-01-20 21:00:00|6759.3|6755.3|6747.3|6743.3|6761.9|6757.9|6746.4|6742.4|1
1611180000000|2021-01-20 22:00:00|6747.4|6743.4|6755.1|6751.1|6756.6|6752.6|6747.3|6743.3|0
1611183600000|2021-01-20 23:00:00|6753.7|6749.7|6761.7|6757.7|6763.6|6759.6|6753.7|6749.7|0
1611187200000|2021-01-21 00:00:00|6762.1|6758.1|6762.1|6758.1|6766.4|6762.4|6755.5|6751.5|0
1611190800000|2021-01-21 01:00:00|6762|6758|6762.2|6759.2|6766.9|6763.9|6760.7|6757.7|273
1611194400000|2021-01-21 02:00:00|6761.9|6758.9|6766.7|6763.7|6767.9|6764.9|6760.7|6757.7|293
1611198000000|2021-01-21 03:00:00|6766.4|6763.4|6772.9|6769.9|6775.9|6772.9|6766.4|6763.4|369
1611201600000|2021-01-21 04:00:00|6772.7|6769.7|6773.4|6770.4|6776.7|6773.7|6772.4|6769.4|285
1611205200000|2021-01-21 05:00:00|6773.7|6770.7|6774.9|6771.9|6778.4|6775.4|6772.2|6769.2|173
1611208800000|2021-01-21 06:00:00|6774.7|6771.7|6762.4|6759.4|6775.4|6772.4|6761.2|6758.2|535
1611212400000|2021-01-21 07:00:00|6762.7|6759.7|6768.4|6766.4|6770.9|6768.9|6760.9|6758.9|1800
1611216000000|2021-01-21 08:00:00|6767.9|6766.9|6739.4|6738.4|6781.7|6780.7|6739.1|6738.1|12124
1611219600000|2021-01-21 09:00:00|6739.9|6738.9|6747.9|6746.9|6751.9|6750.9|6726.9|6725.9|5318
1611223200000|2021-01-21 10:00:00|6747.1|6746.1|6744.4|6743.4|6750.9|6749.9|6743.1|6742.1|3400
1611226800000|2021-01-21 11:00:00|6744.6|6743.6|6755.9|6754.9|6756.4|6755.4|6737.9|6736.9|3523
1611230400000|2021-01-21 12:00:00|6755.6|6754.6|6748.6|6747.6|6757.1|6756.1|6745.1|6744.1|3286
1611234000000|2021-01-21 13:00:00|6748.3|6747.3|6746.3|6745.3|6754.6|6753.6|6735.8|6734.8|5032
1611237600000|2021-01-21 14:00:00|6746.1|6745.1|6728.8|6727.8|6756.6|6755.6|6727.6|6726.6|9244
1611241200000|2021-01-21 15:00:00|6728.6|6727.6|6726.9|6725.9|6731.1|6730.1|6718.9|6717.9|10413
1611244800000|2021-01-21 16:00:00|6726.6|6725.6|6714.4|6712.4|6729.4|6728.4|6706.9|6704.9|18007
1611248400000|2021-01-21 17:00:00|6714.6|6712.6|6712.9|6710.9|6715.9|6713.9|6705.6|6703.6|2040
1611252000000|2021-01-21 18:00:00|6713.4|6711.4|6720.4|6718.4|6721.1|6719.1|6710.6|6708.6|1067
1611255600000|2021-01-21 19:00:00|6720.1|6718.1|6726.9|6724.9|6727.9|6725.9|6719.6|6717.6|1396
1611259200000|2021-01-21 20:00:00|6726.6|6724.6|6737|6733|6739.4|6737.4|6723.6|6721.6|2315
1611262800000|2021-01-21 21:00:00|6737.7|6733.7|6734|6730|6738.5|6734.5|6731.1|6727.1|0
1611266400000|2021-01-21 22:00:00|6733.8|6729.8|6730.1|6726.1|6734|6730|6729.2|6725.2|0
1611270000000|2021-01-21 23:00:00|6730.9|6726.9|6726.3|6722.3|6734.1|6730.1|6722.8|6718.8|0
1611273600000|2021-01-22 00:00:00|6725.9|6721.9|6727.1|6723.1|6733.2|6729.2|6723.5|6719.5|0
1611277200000|2021-01-22 01:00:00|6727|6723|6730.4|6727.4|6732.4|6729.4|6721.6|6718.6|363
1611280800000|2021-01-22 02:00:00|6730.1|6727.1|6716.9|6713.9|6731.6|6728.6|6715.1|6712.1|175
1611284400000|2021-01-22 03:00:00|6716.1|6713.1|6716.4|6713.4|6719.6|6716.6|6712.4|6709.4|85
1611288000000|2021-01-22 04:00:00|6716.1|6713.1|6716.4|6713.4|6723.9|6720.9|6715.4|6712.4|165
1611291600000|2021-01-22 05:00:00|6716.6|6713.6|6715.9|6712.9|6720.6|6717.6|6714.1|6711.1|192
1611295200000|2021-01-22 06:00:00|6715.6|6712.6|6712.1|6709.1|6720.1|6717.1|6711.4|6708.4|321
1611298800000|2021-01-22 07:00:00|6711.9|6708.9|6706.9|6704.9|6718.1|6716.1|6702.6|6700.6|1932
1611302400000|2021-01-22 08:00:00|6706.4|6705.4|6687.9|6686.9|6708.6|6707.6|6663.9|6662.9|14640
1611306000000|2021-01-22 09:00:00|6689.4|6688.4|6673.1|6672.1|6697.4|6696.4|6664.4|6663.4|6335
1611309600000|2021-01-22 10:00:00|6672.9|6671.9|6666.4|6665.4|6685.4|6684.4|6665.9|6664.9|4507
1611313200000|2021-01-22 11:00:00|6666.6|6665.6|6665.9|6664.9|6674.4|6673.4|6652.4|6651.4|5060
1611316800000|2021-01-22 12:00:00|6666.4|6665.4|6665.9|6664.9|6670.9|6669.9|6656.6|6655.6|3420
1611320400000|2021-01-22 13:00:00|6666.2|6665.2|6673.7|6672.7|6677.7|6676.7|6659.2|6658.2|6025
1611324000000|2021-01-22 14:00:00|6673.2|6672.2|6694.7|6693.7|6702.2|6701.2|6672.4|6671.4|7124
1611327600000|2021-01-22 15:00:00|6694.2|6693.2|6693.1|6692.1|6699.7|6698.7|6682.9|6681.9|7142
1611331200000|2021-01-22 16:00:00|6692.9|6691.9|6705.9|6703.9|6706.4|6704.4|6683.6|6681.6|15121
1611334800000|2021-01-22 17:00:00|6706.4|6704.4|6704.4|6702.4|6710.4|6708.4|6703.9|6701.9|1964
1611338400000|2021-01-22 18:00:00|6704.6|6702.6|6708.4|6706.4|6713.1|6711.1|6700.4|6698.4|1063
1611342000000|2021-01-22 19:00:00|6708.6|6706.6|6694.9|6692.9|6710.4|6708.4|6693.9|6691.9|2267
1611345600000|2021-01-22 20:00:00|6695.1|6693.1|6694.5|6690.5|6701.9|6699.9|6689.9|6687.9|2143
1611349200000|2021-01-22 21:00:00|6694.2|6690.2|6692.8|6688.8|6699.4|6695.4|6692.2|6688.2|0
1611529200000|2021-01-24 23:00:00|6705.2|6701.2|6710.3|6706.3|6715.2|6711.2|6703.1|6699.1|0
1611532800000|2021-01-25 00:00:00|6710.1|6706.1|6709.6|6705.6|6720.6|6716.6|6703.8|6699.8|0
1611536400000|2021-01-25 01:00:00|6708.9|6704.9|6705.4|6702.4|6710.4|6707.4|6703.4|6700.4|210
1611540000000|2021-01-25 02:00:00|6705.6|6702.6|6714.9|6711.9|6717.4|6714.4|6705.1|6702.1|93
1611543600000|2021-01-25 03:00:00|6715.6|6712.6|6709.6|6706.6|6715.6|6712.6|6709.6|6706.6|105
1611547200000|2021-01-25 04:00:00|6709.9|6706.9|6711.1|6708.1|6712.4|6709.4|6708.6|6705.6|52
1611550800000|2021-01-25 05:00:00|6711.4|6708.4|6714.4|6711.4|6715.6|6712.6|6708.1|6705.1|124
1611554400000|2021-01-25 06:00:00|6714.1|6711.1|6710.4|6707.4|6715.4|6712.4|6706.4|6703.4|299
1611558000000|2021-01-25 07:00:00|6710.9|6707.9|6717.1|6715.1|6718.6|6716.6|6708.6|6706.6|1887
1611561600000|2021-01-25 08:00:00|6716.6|6715.6|6686.3|6685.3|6716.6|6715.6|6672.4|6671.4|11566
1611565200000|2021-01-25 09:00:00|6686.5|6685.5|6682|6681|6701|6700|6680.8|6679.8|4466
1611568800000|2021-01-25 10:00:00|6681.8|6680.8|6674|6673|6683.8|6682.8|6671.5|6670.5|4706
1611572400000|2021-01-25 11:00:00|6673.8|6672.8|6652.3|6651.3|6679|6678|6649.8|6648.8|5532
1611576000000|2021-01-25 12:00:00|6652|6651|6625.7|6624.7|6656.3|6655.3|6615.2|6614.2|9222
1611579600000|2021-01-25 13:00:00|6626.2|6625.2|6633.4|6632.4|6640.7|6639.7|6609.4|6608.4|10977
1611583200000|2021-01-25 14:00:00|6633.2|6632.2|6629.2|6628.2|6636.4|6635.4|6619.4|6618.4|8053
1611586800000|2021-01-25 15:00:00|6628.7|6627.7|6628.1|6627.1|6663.9|6662.9|6626.6|6625.6|10759
1611590400000|2021-01-25 16:00:00|6627.4|6626.4|6649.9|6647.9|6650.9|6648.9|6608.4|6607.4|19309
1611594000000|2021-01-25 17:00:00|6650.1|6648.1|6654.4|6652.4|6655.6|6653.6|6628.1|6626.1|3745
1611597600000|2021-01-25 18:00:00|6654.1|6652.1|6654.6|6652.6|6661.1|6659.1|6649.6|6647.6|2201
1611601200000|2021-01-25 19:00:00|6654.4|6652.4|6657.1|6655.1|6662.1|6660.1|6648.1|6646.1|1767
1611604800000|2021-01-25 20:00:00|6657.4|6655.4|6680|6676|6682.4|6680.4|6654.9|6652.9|2336
1611608400000|2021-01-25 21:00:00|6679.9|6675.9|6672.9|6668.9|6684|6680|6671.4|6667.4|0
1611612000000|2021-01-25 22:00:00|6672.7|6668.7|6667.8|6663.8|6673.6|6669.6|6666.8|6662.8|0
1611615600000|2021-01-25 23:00:00|6667.5|6663.5|6669.7|6665.7|6673.5|6669.5|6665.7|6661.7|0
1611619200000|2021-01-26 00:00:00|6669.4|6665.4|6666|6662|6671.4|6667.4|6660.9|6656.9|0
1611622800000|2021-01-26 01:00:00|6667.4|6663.4|6655.9|6652.9|6669.9|6666.9|6651.9|6648.9|464
1611626400000|2021-01-26 02:00:00|6656.1|6653.1|6644.1|6641.1|6659.6|6656.6|6642.9|6639.9|158
1611630000000|2021-01-26 03:00:00|6644.4|6641.4|6646.4|6643.4|6648.1|6645.1|6641.9|6638.9|312
1611633600000|2021-01-26 04:00:00|6646.9|6643.9|6637.6|6634.6|6648.9|6645.9|6633.6|6630.6|112
1611637200000|2021-01-26 05:00:00|6637.9|6634.9|6640.9|6637.9|6646.4|6643.4|6637.1|6634.1|115
1611640800000|2021-01-26 06:00:00|6640.6|6637.6|6626.1|6623.1|6641.1|6638.1|6624.6|6621.6|930
1611644400000|2021-01-26 07:00:00|6625.9|6622.9|6644.1|6642.1|6647.9|6645.9|6624.4|6622.4|2015
1611648000000|2021-01-26 08:00:00|6643.6|6642.6|6677.3|6676.3|6683.4|6682.4|6637.4|6636.4|11847
1611651600000|2021-01-26 09:00:00|6677.8|6676.8|6675.3|6674.3|6691|6690|6673.8|6672.8|6503
1611655200000|2021-01-26 10:00:00|6675.5|6674.5|6669.8|6668.8|6677.8|6676.8|6663.3|6662.3|4782
1611658800000|2021-01-26 11:00:00|6669.3|6668.3|6691.3|6690.3|6696.8|6695.8|6668|6667|5533
1611662400000|2021-01-26 12:00:00|6690.8|6689.8|6700|6699|6701.5|6700.5|6685.8|6684.8|4898
1611666000000|2021-01-26 13:00:00|6700.5|6699.5|6692.5|6691.5|6703|6702|6686.7|6685.7|4079
1611669600000|2021-01-26 14:00:00|6692.7|6691.7|6663|6662|6694.5|6693.5|6655.5|6654.5|6754
1611673200000|2021-01-26 15:00:00|6663.2|6662.2|6658.1|6657.1|6674.4|6673.4|6655.1|6654.1|7765
1611676800000|2021-01-26 16:00:00|6657.9|6656.9|6646.9|6644.9|6664.6|6663.6|6644.6|6642.6|11856
1611680400000|2021-01-26 17:00:00|6646.6|6644.6|6654.4|6652.4|6661.6|6659.6|6646.1|6644.1|2215
1611684000000|2021-01-26 18:00:00|6654.9|6652.9|6662.9|6660.9|6663.4|6661.4|6653.4|6651.4|1147
1611687600000|2021-01-26 19:00:00|6662.4|6660.4|6664.4|6662.4|6665.9|6663.9|6658.9|6656.9|738
1611691200000|2021-01-26 20:00:00|6664.1|6662.1|6657.1|6653.1|6667.9|6665.9|6653.4|6651.4|2772
1611694800000|2021-01-26 21:00:00|6656.4|6652.4|6662.2|6658.2|6672.8|6668.8|6655.4|6651.4|0
1611698400000|2021-01-26 22:00:00|6662.6|6658.6|6658.4|6654.4|6663.4|6659.4|6657.8|6653.8|0
1611702000000|2021-01-26 23:00:00|6658.7|6654.7|6662.8|6658.8|6669.6|6665.6|6658.7|6654.7|0
1611705600000|2021-01-27 00:00:00|6663.1|6659.1|6662.1|6658.1|6665.2|6661.2|6655.2|6651.2|0
1611709200000|2021-01-27 01:00:00|6662|6658|6640.4|6637.4|6662|6658|6637.4|6634.4|477
1611712800000|2021-01-27 02:00:00|6639.9|6636.9|6634.6|6631.6|6640.4|6637.4|6630.4|6627.4|214
1611716400000|2021-01-27 03:00:00|6634.9|6631.9|6639.4|6636.4|6640.4|6637.4|6630.9|6627.9|90
1611720000000|2021-01-27 04:00:00|6639.1|6636.1|6635.9|6632.9|6642.6|6639.6|6631.4|6628.4|71
1611723600000|2021-01-27 05:00:00|6635.6|6632.6|6643.6|6640.6|6643.6|6640.6|6634.1|6631.1|68
1611727200000|2021-01-27 06:00:00|6643.9|6640.9|6642.4|6639.4|6644.6|6641.6|6634.4|6631.4|332
1611730800000|2021-01-27 07:00:00|6641.9|6638.9|6629.9|6627.9|6644.4|6642.4|6621.1|6619.1|1921
1611734400000|2021-01-27 08:00:00|6629.4|6628.4|6642.4|6641.4|6661.4|6660.4|6602.9|6601.9|13097
1611738000000|2021-01-27 09:00:00|6641.9|6640.9|6644.4|6643.4|6661.4|6660.4|6640.9|6639.9|6078
1611741600000|2021-01-27 10:00:00|6644.1|6643.1|6618.9|6617.9|6644.4|6643.4|6617.9|6616.9|5382
1611745200000|2021-01-27 11:00:00|6618.6|6617.6|6609.1|6608.1|6619.4|6618.4|6582.9|6581.9|10168
1611748800000|2021-01-27 12:00:00|6608.9|6607.9|6568.2|6567.2|6608.9|6607.9|6567.2|6566.2|8782
1611752400000|2021-01-27 13:00:00|6568.9|6567.9|6558.4|6557.4|6582.2|6581.2|6554.7|6553.7|6996
1611756000000|2021-01-27 14:00:00|6558.2|6557.2|6532.9|6531.9|6561.7|6560.7|6506.2|6505.2|17787
1611759600000|2021-01-27 15:00:00|6532.7|6531.7|6572|6571|6573.5|6572.5|6529.4|6528.4|15267
1611763200000|2021-01-27 16:00:00|6571.5|6570.5|6553.9|6551.9|6585.4|6583.4|6551.9|6549.9|20232
1611766800000|2021-01-27 17:00:00|6553.6|6551.6|6577.4|6575.4|6579.9|6577.9|6549.4|6547.4|3326
1611770400000|2021-01-27 18:00:00|6577.9|6575.9|6559.6|6557.6|6579.1|6577.1|6557.4|6555.4|1460
1611774000000|2021-01-27 19:00:00|6559.9|6557.9|6533.1|6531.1|6567.6|6565.6|6526.6|6524.6|3673
1611777600000|2021-01-27 20:00:00|6533.4|6531.4|6520.1|6516.1|6544.1|6542.1|6511.6|6509.6|5817
1611781200000|2021-01-27 21:00:00|6522.9|6518.9|6499.6|6495.6|6533.9|6529.9|6437.2|6433.2|10
1611784800000|2021-01-27 22:00:00|6499.8|6495.8|6509.8|6505.8|6516.4|6512.4|6499.3|6495.3|0
1611788400000|2021-01-27 23:00:00|6509.7|6505.7|6468.3|6464.3|6513.1|6509.1|6460.9|6456.9|0
1611792000000|2021-01-28 00:00:00|6468.4|6464.4|6524.4|6520.4|6525.3|6521.3|6468.4|6464.4|0
1611795600000|2021-01-28 01:00:00|6524.3|6520.3|6531.4|6528.4|6538.4|6535.4|6505.9|6502.9|1356
1611799200000|2021-01-28 02:00:00|6531.6|6528.6|6521.9|6518.9|6535.9|6532.9|6510.1|6507.1|556
1611802800000|2021-01-28 03:00:00|6522.1|6519.1|6516.1|6513.1|6525.9|6522.9|6509.4|6506.4|322
1611806400000|2021-01-28 04:00:00|6516.4|6513.4|6517.4|6514.4|6521.1|6518.1|6505.6|6502.6|352
1611810000000|2021-01-28 05:00:00|6515.9|6512.9|6514.6|6511.6|6535.9|6532.9|6511.9|6508.9|556
1611813600000|2021-01-28 06:00:00|6514.4|6511.4|6502.4|6499.4|6514.4|6511.4|6495.9|6492.9|793
1611817200000|2021-01-28 07:00:00|6503.4|6500.4|6498.9|6496.9|6513.1|6511.1|6480.1|6478.1|3559
1611820800000|2021-01-28 08:00:00|6498.4|6497.4|6463.3|6462.3|6529.1|6528.1|6458|6457|19756
1611824400000|2021-01-28 09:00:00|6463.5|6462.5|6480.8|6479.8|6484.3|6483.3|6437.8|6436.8|12899
1611828000000|2021-01-28 10:00:00|6480.5|6479.5|6493.3|6492.3|6510.8|6509.8|6468.8|6467.8|8601
1611831600000|2021-01-28 11:00:00|6492.8|6491.8|6501.8|6500.8|6518.3|6517.3|6487.3|6486.3|7168
1611835200000|2021-01-28 12:00:00|6501.3|6500.3|6500.4|6499.4|6527|6526|6498.4|6497.4|6974
1611838800000|2021-01-28 13:00:00|6500.7|6499.7|6532.7|6531.7|6533.7|6532.7|6485.2|6484.2|8710
1611842400000|2021-01-28 14:00:00|6532.9|6531.9|6521.2|6520.2|6549.9|6548.9|6516.7|6515.7|13950
1611846000000|2021-01-28 15:00:00|6521.4|6520.4|6524.3|6523.3|6547.8|6546.8|6513.3|6512.3|14244
1611849600000|2021-01-28 16:00:00|6524.5|6523.5|6539|6537|6547.3|6545.3|6517|6516|18972
1611853200000|2021-01-28 17:00:00|6540|6538|6543|6541|6555.8|6553.8|6540|6538|4836
1611856800000|2021-01-28 18:00:00|6543.3|6541.3|6555.8|6553.8|6555.8|6553.8|6538.8|6536.8|1864
1611860400000|2021-01-28 19:00:00|6556|6554|6545.3|6543.3|6557|6555|6539|6537|1690
1611864000000|2021-01-28 20:00:00|6544.8|6542.8|6528.6|6524.6|6545.8|6543.8|6523.8|6520.3|2870
1611867600000|2021-01-28 21:00:00|6528.7|6524.7|6512.2|6508.2|6541.6|6537.6|6507.8|6503.8|0
1611871200000|2021-01-28 22:00:00|6512.3|6508.3|6516.1|6512.1|6517.5|6513.5|6511.2|6507.2|0
1611874800000|2021-01-28 23:00:00|6516.7|6512.7|6513.6|6509.6|6526.1|6522.1|6506.4|6502.4|0
1611878400000|2021-01-29 00:00:00|6513.8|6509.8|6514.4|6510.4|6523.2|6519.2|6506.8|6502.8|0
1611882000000|2021-01-29 01:00:00|6514.5|6510.5|6492.8|6489.8|6521|6518|6491.8|6488.8|641
1611885600000|2021-01-29 02:00:00|6493|6490|6489.8|6486.8|6498.8|6495.8|6481.8|6478.8|431
1611889200000|2021-01-29 03:00:00|6490|6487|6455|6452|6491.3|6488.3|6453.5|6450.5|555
1611892800000|2021-01-29 04:00:00|6455.3|6452.3|6454.3|6451.3|6458.5|6455.5|6435.8|6432.8|678
1611896400000|2021-01-29 05:00:00|6454.5|6451.5|6442.8|6439.8|6454.5|6451.5|6437.8|6434.8|383
1611900000000|2021-01-29 06:00:00|6443|6440|6460.8|6457.8|6461.3|6458.3|6430.5|6427.5|974
1611903600000|2021-01-29 07:00:00|6460.3|6457.3|6441|6439|6471|6469|6433|6431|3140
1611907200000|2021-01-29 08:00:00|6440.5|6439.5|6468.8|6467.8|6473.1|6472.1|6400.3|6399.3|17441
1611910800000|2021-01-29 09:00:00|6469.1|6468.1|6472.1|6471.1|6486.1|6485.1|6449.6|6448.6|5766
1611914400000|2021-01-29 10:00:00|6471.6|6470.6|6457.6|6456.6|6473.8|6472.8|6443.1|6442.1|5919
1611918000000|2021-01-29 11:00:00|6457.3|6456.3|6462.8|6461.8|6475.8|6474.8|6453.8|6452.8|5450
1611921600000|2021-01-29 12:00:00|6463.1|6462.1|6438.1|6437.1|6468.6|6467.6|6437.9|6436.9|5375
1611925200000|2021-01-29 13:00:00|6438.6|6437.6|6434.1|6433.1|6446.9|6445.9|6396.4|6395.4|22343
1611928800000|2021-01-29 14:00:00|6433.9|6432.9|6433.6|6432.6|6441.4|6440.4|6409.9|6408.9|16228
1611932400000|2021-01-29 15:00:00|6433.1|6432.1|6448.4|6447.4|6463.7|6462.7|6429.4|6428.4|15223
1611936000000|2021-01-29 16:00:00|6448.7|6447.7|6399.2|6397.2|6451.7|6450.7|6389.9|6387.9|41477
1611939600000|2021-01-29 17:00:00|6399.4|6397.4|6360.4|6358.4|6400.4|6398.4|6349.7|6347.7|8209
1611943200000|2021-01-29 18:00:00|6359.9|6357.9|6363.7|6361.7|6381.9|6379.9|6349.7|6347.7|3067
1611946800000|2021-01-29 19:00:00|6363.9|6361.9|6368.7|6366.7|6381.9|6379.9|6360.7|6358.7|2304
1611950400000|2021-01-29 20:00:00|6368.9|6366.9|6386.5|6382.5|6397.9|6395.9|6368.7|6366.7|4727
1611954000000|2021-01-29 21:00:00|6387.6|6383.6|6373.4|6369.4|6404.4|6400.4|6365.4|6361.4|0
1612134000000|2021-01-31 23:00:00|6357.9|6353.9|6331.1|6327.1|6360.9|6356.9|6306.8|6302.8|0
1612137600000|2021-02-01 00:00:00|6330.8|6326.8|6376.4|6372.4|6376.4|6372.4|6330.1|6326.1|0
1612141200000|2021-02-01 01:00:00|6376.6|6372.6|6386.4|6383.4|6393.4|6390.4|6376.2|6372.6|1180
1612144800000|2021-02-01 02:00:00|6386.7|6383.7|6403.2|6400.2|6403.2|6400.2|6385.4|6382.4|331
1612148400000|2021-02-01 03:00:00|6403.7|6400.7|6422.9|6419.9|6425.7|6422.7|6401.4|6398.4|328
1612152000000|2021-02-01 04:00:00|6422.7|6419.7|6427.4|6424.4|6427.7|6424.7|6415.4|6412.4|126
1612155600000|2021-02-01 05:00:00|6426.4|6423.4|6424.9|6421.9|6430.7|6427.7|6421.7|6418.7|308
1612159200000|2021-02-01 06:00:00|6423.9|6420.9|6428.4|6425.4|6432.7|6429.7|6422.9|6419.9|342
1612162800000|2021-02-01 07:00:00|6428.9|6425.9|6454.4|6452.4|6454.4|6452.4|6415.9|6413.9|4074
1612166400000|2021-02-01 08:00:00|6453.9|6452.9|6460.4|6459.4|6466.9|6465.9|6423.7|6422.7|15711
1612170000000|2021-02-01 09:00:00|6460.2|6459.2|6442.4|6441.4|6469.7|6468.7|6439.9|6438.9|6211
1612173600000|2021-02-01 10:00:00|6442.2|6441.2|6456.7|6455.7|6470.2|6469.2|6442.2|6441.2|5563
1612177200000|2021-02-01 11:00:00|6456.4|6455.4|6481.4|6480.4|6497.2|6496.2|6456.4|6455.4|7886
1612180800000|2021-02-01 12:00:00|6480.9|6479.9|6483.2|6482.2|6490.2|6489.2|6475.4|6474.4|5270
1612184400000|2021-02-01 13:00:00|6485.2|6484.2|6477.2|6476.2|6487.7|6486.7|6470.2|6469.2|5115
1612188000000|2021-02-01 14:00:00|6476.9|6475.9|6462.9|6461.9|6486.7|6485.7|6453.2|6452.2|10391
1612191600000|2021-02-01 15:00:00|6461.7|6460.7|6459.5|6458.5|6473.3|6472.3|6456.3|6455.3|11184
1612195200000|2021-02-01 16:00:00|6459.8|6458.8|6462.3|6460.3|6477.3|6475.5|6456.5|6455.5|16620
1612198800000|2021-02-01 17:00:00|6462.8|6460.8|6469.8|6467.8|6470.8|6468.8|6459.3|6457.3|2823
1612202400000|2021-02-01 18:00:00|6470.3|6468.3|6471.8|6469.8|6472.8|6470.8|6464|6462|1628
1612206000000|2021-02-01 19:00:00|6472|6470|6482|6480|6486.8|6484.8|6470.3|6468.3|1151
1612209600000|2021-02-01 20:00:00|6482.3|6480.3|6491.3|6487.3|6495.3|6493.3|6481|6479|2687
1612213200000|2021-02-01 21:00:00|6489.6|6485.6|6489.5|6485.5|6492.2|6488.2|6471.4|6467.4|0
1612216800000|2021-02-01 22:00:00|6489.3|6485.3|6488.9|6484.9|6489.5|6485.5|6486.7|6482.7|0
1612220400000|2021-02-01 23:00:00|6488.5|6484.5|6496.3|6492.3|6500.6|6496.6|6488|6484|0
1612224000000|2021-02-02 00:00:00|6495.9|6491.9|6494.7|6490.7|6496.4|6492.4|6481.6|6477.6|0
1612227600000|2021-02-02 01:00:00|6493.7|6489.7|6515.5|6512.5|6516|6513|6490.9|6486.9|656
1612231200000|2021-02-02 02:00:00|6515.8|6512.8|6520.3|6517.3|6523|6520|6509.3|6506.3|418
1612234800000|2021-02-02 03:00:00|6520.5|6517.5|6514.8|6511.8|6521.8|6518.8|6512.3|6509.3|280
1612238400000|2021-02-02 04:00:00|6514.5|6511.5|6513.5|6510.5|6518.5|6515.5|6511|6508|122
1612242000000|2021-02-02 05:00:00|6513.3|6510.3|6516|6513|6516.8|6513.8|6509.8|6506.8|392
1612245600000|2021-02-02 06:00:00|6515.8|6512.8|6507.3|6504.3|6517.5|6514.5|6505.8|6502.8|478
1612249200000|2021-02-02 07:00:00|6508|6505|6496|6494|6508.8|6506.8|6490.5|6488.5|2557
1612252800000|2021-02-02 08:00:00|6495.5|6494.5|6496.3|6495.3|6514.3|6513.3|6476.5|6475.5|12832
1612256400000|2021-02-02 09:00:00|6496.6|6495.6|6520.6|6519.6|6524.1|6523.1|6495.3|6494.3|5533
1612260000000|2021-02-02 10:00:00|6520.3|6519.3|6512.8|6511.8|6523.1|6522.1|6506.6|6505.6|3361
1612263600000|2021-02-02 11:00:00|6512.6|6511.6|6481.1|6480.1|6515.3|6514.3|6480.8|6479.8|6274
1612267200000|2021-02-02 12:00:00|6482.1|6481.1|6494.1|6493.1|6499.1|6498.1|6481.3|6480.3|4793
1612270800000|2021-02-02 13:00:00|6493.6|6492.6|6508.3|6507.3|6513.1|6512.1|6491.6|6490.6|5289
1612274400000|2021-02-02 14:00:00|6508.1|6507.1|6516.3|6515.3|6519.8|6518.8|6502.6|6501.6|8408
1612278000000|2021-02-02 15:00:00|6516.6|6515.6|6513.2|6512.2|6522|6521|6501|6500|11015
1612281600000|2021-02-02 16:00:00|6513|6512|6524|6522|6527.5|6525.5|6509.5|6507.5|15415
1612285200000|2021-02-02 17:00:00|6523.7|6521.7|6526.7|6524.7|6529|6527|6517.2|6515.2|2611
1612288800000|2021-02-02 18:00:00|6527|6525|6522.5|6520.5|6527.5|6525.5|6516.7|6514.7|1293
1612292400000|2021-02-02 19:00:00|6522.2|6520.2|6524.2|6522.2|6525.5|6523.5|6517.5|6515.5|918
1612296000000|2021-02-02 20:00:00|6524.5|6522.5|6526.5|6522.5|6533.2|6531.2|6519.2|6517.2|3170
1612299600000|2021-02-02 21:00:00|6526.7|6522.7|6541.9|6537.9|6542.7|6538.7|6522|6518|0
1612303200000|2021-02-02 22:00:00|6541.3|6537.3|6541.6|6537.6|6543.9|6539.9|6540.2|6536.2|0
1612306800000|2021-02-02 23:00:00|6543.5|6539.5|6540.6|6536.6|6547.8|6543.8|6536.8|6532.8|0
1612310400000|2021-02-03 00:00:00|6541|6537|6547.1|6543.1|6555.9|6551.9|6534.7|6530.7|0
1612314000000|2021-02-03 01:00:00|6547|6543|6538.7|6535.7|6547.2|6544.2|6529.5|6526.5|497
1612317600000|2021-02-03 02:00:00|6538.5|6535.5|6537.7|6534.7|6541.5|6538.5|6529.7|6526.7|83
1612321200000|2021-02-03 03:00:00|6537.5|6534.5|6536.2|6533.2|6538.7|6535.7|6531.7|6528.7|45
1612324800000|2021-02-03 04:00:00|6536|6533|6542.5|6539.5|6543.7|6540.7|6535.2|6532.2|86
1612328400000|2021-02-03 05:00:00|6542.2|6539.2|6545.2|6542.2|6549.2|6546.2|6539.5|6536.5|146
1612332000000|2021-02-03 06:00:00|6545|6542|6544.7|6541.7|6547.5|6544.5|6541|6538|361
1612335600000|2021-02-03 07:00:00|6544.5|6541.5|6567.2|6565.2|6567.7|6565.7|6539.2|6537.2|2335
1612339200000|2021-02-03 08:00:00|6566.7|6564.7|6538.2|6537.2|6574.2|6573.2|6535.5|6534.5|12566
1612342800000|2021-02-03 09:00:00|6538.5|6537.5|6534.2|6533.2|6539|6538|6511.2|6510.2|5879
1612346400000|2021-02-03 10:00:00|6534|6533|6536.2|6535.2|6545|6544|6533.2|6532.2|4693
1612350000000|2021-02-03 11:00:00|6536|6535|6529|6528|6541.5|6540.5|6521.5|6520.5|3658
1612353600000|2021-02-03 12:00:00|6529.2|6528.2|6517|6516|6534.2|6533.2|6512.5|6511.5|5311
1612357200000|2021-02-03 13:00:00|6516.8|6515.8|6517.5|6516.5|6519.8|6518.8|6509.3|6508.3|3877
1612360800000|2021-02-03 14:00:00|6517.8|6516.8|6499.3|6498.3|6518|6517|6496.8|6495.8|8375
1612364400000|2021-02-03 15:00:00|6499.5|6498.5|6512.8|6511.8|6515.6|6514.6|6489.1|6488.1|8533
1612368000000|2021-02-03 16:00:00|6513.1|6512.1|6512.3|6510.3|6515.8|6514.8|6500.6|6499.1|12947
1612371600000|2021-02-03 17:00:00|6512.6|6510.6|6507.1|6505.1|6513.6|6511.6|6503.6|6501.6|2593
1612375200000|2021-02-03 18:00:00|6507.3|6505.3|6518.6|6516.6|6519.1|6517.1|6505.8|6503.8|1116
1612378800000|2021-02-03 19:00:00|6518.3|6516.3|6522.1|6520.1|6524.1|6522.1|6517.3|6515.3|1169
1612382400000|2021-02-03 20:00:00|6522.3|6520.3|6532.3|6528.3|6534.8|6532.8|6518.8|6516.8|3524
1612386000000|2021-02-03 21:00:00|6532.5|6528.5|6542.2|6538.2|6545.5|6541.5|6531.8|6527.8|2
1612389600000|2021-02-03 22:00:00|6541.7|6537.7|6542.3|6538.3|6542.6|6538.6|6539.7|6535.7|0
1612393200000|2021-02-03 23:00:00|6542.4|6538.4|6545.9|6541.9|6548.7|6544.7|6541.2|6537.2|0
1612396800000|2021-02-04 00:00:00|6546.1|6542.1|6524.5|6520.5|6546.1|6542.1|6522.9|6518.9|0
1612400400000|2021-02-04 01:00:00|6524.6|6520.6|6523.8|6520.8|6527|6523.1|6516.3|6513.3|744
1612404000000|2021-02-04 02:00:00|6524.3|6521.3|6529.3|6526.3|6531.1|6528.1|6524.1|6521.1|260
1612407600000|2021-02-04 03:00:00|6529.1|6526.1|6508.8|6505.8|6531.1|6528.1|6507.3|6504.3|462
1612411200000|2021-02-04 04:00:00|6509.1|6506.1|6510.1|6507.1|6513.1|6510.1|6506.6|6503.6|153
1612414800000|2021-02-04 05:00:00|6509.8|6506.8|6510.1|6507.1|6511.1|6508.1|6503.6|6500.6|201
1612418400000|2021-02-04 06:00:00|6509.8|6506.8|6523.6|6520.6|6525.6|6522.6|6504.8|6501.8|382
1612422000000|2021-02-04 07:00:00|6524.6|6521.6|6525.3|6523.3|6527.8|6525.8|6513.6|6511.6|1695
1612425600000|2021-02-04 08:00:00|6524.8|6523.8|6543.9|6542.9|6555.8|6554.8|6517.1|6516.1|12153
1612429200000|2021-02-04 09:00:00|6543.7|6542.7|6506.4|6505.4|6550.2|6549.2|6505.7|6504.7|5520
1612432800000|2021-02-04 10:00:00|6506.7|6505.7|6516.2|6515.2|6517.2|6516.2|6501.7|6500.7|4119
1612436400000|2021-02-04 11:00:00|6516.4|6515.4|6496.9|6495.9|6518.7|6517.7|6494.9|6493.9|3896
1612440000000|2021-02-04 12:00:00|6497.2|6496.2|6492.3|6491.3|6498.4|6497.4|6475.9|6474.9|7407
1612443600000|2021-02-04 13:00:00|6492.5|6491.5|6493.3|6492.3|6502.8|6501.8|6490.3|6489.3|6232
1612447200000|2021-02-04 14:00:00|6493.5|6492.5|6496.8|6495.8|6501.3|6500.3|6486.3|6485.3|6293
1612450800000|2021-02-04 15:00:00|6496.5|6495.5|6494.9|6493.9|6508.9|6507.9|6481.7|6480.7|9883
1612454400000|2021-02-04 16:00:00|6494.7|6493.7|6502.4|6500.4|6512.2|6510.2|6492.2|6491.2|15251
1612458000000|2021-02-04 17:00:00|6502.2|6500.2|6498.2|6496.2|6506.7|6504.7|6497.4|6495.4|1752
1612461600000|2021-02-04 18:00:00|6498.4|6496.4|6500.7|6498.7|6502.7|6500.7|6498.2|6496.2|1062
1612465200000|2021-02-04 19:00:00|6500.9|6498.9|6498.7|6496.7|6502.2|6500.2|6498.4|6496.4|629
1612468800000|2021-02-04 20:00:00|6498.9|6496.9|6500.7|6496.7|6500.7|6498.7|6493.4|6491.4|1667
1612472400000|2021-02-04 21:00:00|6500|6496|6506.7|6502.7|6514.5|6510.5|6498.6|6494.6|0
1612476000000|2021-02-04 22:00:00|6506.9|6502.9|6502.5|6498.5|6507.9|6503.9|6497.7|6493.7|0
1612479600000|2021-02-04 23:00:00|6504|6500|6506.6|6502.6|6510.2|6506.2|6501.9|6497.9|0
1612483200000|2021-02-05 00:00:00|6506.3|6502.3|6501.1|6497.1|6510.3|6506.3|6498.9|6494.9|0
1612486800000|2021-02-05 01:00:00|6501|6497|6501.7|6498.7|6501.7|6498.7|6487.7|6484.7|656
1612490400000|2021-02-05 02:00:00|6501.9|6498.9|6500.9|6497.9|6510.2|6507.2|6499.4|6496.4|513
1612494000000|2021-02-05 03:00:00|6500.7|6497.7|6500.2|6497.2|6503.2|6500.2|6497.7|6494.7|123
1612497600000|2021-02-05 04:00:00|6499.9|6496.9|6500.7|6497.7|6504.4|6501.4|6499.4|6496.4|122
1612501200000|2021-02-05 05:00:00|6500.4|6497.4|6504.9|6501.9|6505.2|6502.2|6498.2|6495.2|418
1612504800000|2021-02-05 06:00:00|6504.2|6501.2|6505.7|6502.7|6509.7|6506.7|6503.2|6500.2|349
1612508400000|2021-02-05 07:00:00|6505.2|6502.2|6505.9|6503.9|6509.2|6507.2|6493.2|6491.2|1832
1612512000000|2021-02-05 08:00:00|6505.4|6504.4|6509.2|6508.2|6515.9|6514.9|6494.9|6493.9|8106
1612515600000|2021-02-05 09:00:00|6509.5|6508.5|6511.2|6510.2|6516|6515|6504|6503|4938
1612519200000|2021-02-05 10:00:00|6511.5|6510.5|6510.2|6509.2|6518.5|6517.5|6507.5|6506.5|4578
1612522800000|2021-02-05 11:00:00|6510|6509|6506.5|6505.5|6519.5|6518.5|6502|6501|3967
1612526400000|2021-02-05 12:00:00|6506.2|6505.2|6513.2|6512.2|6516.2|6515.2|6504|6503|4861
1612530000000|2021-02-05 13:00:00|6513.7|6512.7|6496.2|6495.2|6513.7|6512.7|6495.7|6494.7|5909
1612533600000|2021-02-05 14:00:00|6495.7|6494.7|6487.7|6486.7|6509.7|6508.7|6486.7|6485.7|9910
1612537200000|2021-02-05 15:00:00|6487.4|6486.4|6508.2|6507.2|6509.7|6508.7|6458.2|6457.2|14732
1612540800000|2021-02-05 16:00:00|6509.2|6508.2|6488.7|6486.7|6511.7|6510.7|6488.7|6486.7|17229
1612544400000|2021-02-05 17:00:00|6488.9|6486.9|6494.9|6492.9|6502.2|6500.2|6486.2|6484.2|1646
1612548000000|2021-02-05 18:00:00|6495.2|6493.2|6494.4|6492.4|6500.4|6498.4|6491.9|6489.9|915
1612551600000|2021-02-05 19:00:00|6494.7|6492.7|6496.4|6494.4|6500.7|6498.7|6492.9|6490.9|650
1612555200000|2021-02-05 20:00:00|6496.2|6494.2|6504|6500|6508.2|6506.2|6490.9|6488.9|1653
1612558800000|2021-02-05 21:00:00|6504.3|6500.3|6504.3|6500.3|6507|6503|6500.6|6496.6|0
1612738800000|2021-02-07 23:00:00|6516.4|6512.4|6511.8|6507.8|6517.4|6513.4|6508.5|6504.5|0
1612742400000|2021-02-08 00:00:00|6511.4|6507.4|6531.3|6527.3|6534.8|6530.8|6506.2|6502.2|0
1612746000000|2021-02-08 01:00:00|6530.6|6526.6|6538.7|6535.7|6541.2|6538.2|6525.3|6521.3|751
1612749600000|2021-02-08 02:00:00|6539.2|6536.2|6543.9|6540.9|6544.2|6541.2|6536.7|6533.7|252
1612753200000|2021-02-08 03:00:00|6544.2|6541.2|6535.9|6532.9|6545.7|6542.7|6535.7|6532.7|344
1612756800000|2021-02-08 04:00:00|6536.2|6533.2|6533.9|6530.9|6536.9|6533.9|6530.2|6527.2|229
1612760400000|2021-02-08 05:00:00|6534.2|6531.2|6536.9|6533.9|6536.9|6533.9|6529.7|6526.7|144
1612764000000|2021-02-08 06:00:00|6536.7|6533.7|6536.7|6533.7|6537.9|6534.9|6534.2|6531.2|222
1612767600000|2021-02-08 07:00:00|6535.9|6532.9|6532.2|6530.2|6538.7|6536.7|6524.7|6522.7|1989
1612771200000|2021-02-08 08:00:00|6531.7|6530.7|6509.6|6508.6|6531.7|6530.7|6502.6|6501.6|10538
1612774800000|2021-02-08 09:00:00|6509.8|6508.8|6536.8|6535.8|6542.1|6541.1|6508.6|6507.6|6869
1612778400000|2021-02-08 10:00:00|6537.1|6536.1|6542.1|6541.1|6544.8|6543.8|6533.3|6532.3|4795
1612782000000|2021-02-08 11:00:00|6542.6|6541.6|6568.1|6567.1|6570.6|6569.6|6542.6|6541.6|8321
1612785600000|2021-02-08 12:00:00|6567.6|6566.6|6559.6|6558.6|6569.1|6568.1|6552.9|6551.9|3881
1612789200000|2021-02-08 13:00:00|6559.9|6558.9|6559.9|6558.9|6565.9|6564.9|6555.9|6554.9|4771
1612792800000|2021-02-08 14:00:00|6560.1|6559.1|6551.4|6550.4|6560.9|6559.9|6548.9|6547.9|5853
1612796400000|2021-02-08 15:00:00|6551.9|6550.9|6542.5|6541.5|6556.4|6555.4|6532.5|6531.5|7416
1612800000000|2021-02-08 16:00:00|6543.2|6542.2|6510.5|6508.5|6544|6543|6508.7|6506.7|21617
1612803600000|2021-02-08 17:00:00|6511|6509|6518.2|6516.2|6523|6521|6509.5|6507.5|2680
1612807200000|2021-02-08 18:00:00|6518|6516|6519.2|6517.2|6523|6521|6516.5|6514.5|1058
1612810800000|2021-02-08 19:00:00|6519|6517|6526|6524|6526.5|6524.5|6519|6517|874
1612814400000|2021-02-08 20:00:00|6525|6523|6532.6|6528.6|6532.6|6529.2|6524.5|6522.5|2323
1612818000000|2021-02-08 21:00:00|6532.3|6528.3|6538.9|6534.9|6542|6538|6530.1|6526.1|0
1612821600000|2021-02-08 22:00:00|6538.3|6534.3|6534.7|6530.7|6538.6|6534.6|6533.3|6529.3|0
1612825200000|2021-02-08 23:00:00|6534.8|6530.8|6534.6|6530.6|6538.4|6534.4|6530.1|6526.1|0
1612828800000|2021-02-09 00:00:00|6534.5|6530.5|6532.4|6528.4|6537.1|6533.1|6518.4|6514.4|0
1612832400000|2021-02-09 01:00:00|6532.3|6528.3|6533.2|6530.2|6536.7|6533.7|6520.2|6517.2|381
1612836000000|2021-02-09 02:00:00|6533.5|6530.5|6528|6525|6534.7|6531.7|6526.7|6523.7|130
1612839600000|2021-02-09 03:00:00|6528.2|6525.2|6528|6525|6531.5|6528.5|6524.5|6521.5|146
1612843200000|2021-02-09 04:00:00|6528.2|6525.2|6525.5|6522.5|6529.5|6526.5|6525|6522|82
1612846800000|2021-02-09 05:00:00|6526.2|6523.2|6530.2|6527.2|6531|6528|6523.2|6520.2|96
1612850400000|2021-02-09 06:00:00|6530|6527|6519.7|6516.7|6531|6528|6518.5|6515.5|280
1612854000000|2021-02-09 07:00:00|6519.5|6516.5|6524.7|6522.7|6524.7|6522.7|6511|6509|1850
1612857600000|2021-02-09 08:00:00|6524.2|6523.2|6532.5|6531.5|6538|6537|6497|6496|12312
1612861200000|2021-02-09 09:00:00|6532.7|6531.7|6519|6518|6533.7|6532.7|6507.7|6506.7|5976
1612864800000|2021-02-09 10:00:00|6519.2|6518.2|6521|6520|6525.5|6524.5|6516|6515|3832
1612868400000|2021-02-09 11:00:00|6520.5|6519.5|6527.7|6526.7|6527.7|6526.7|6511.2|6510.2|4194
1612872000000|2021-02-09 12:00:00|6527.5|6526.5|6527|6526|6532|6531|6523.2|6522.2|4018
1612875600000|2021-02-09 13:00:00|6525.7|6524.7|6535.5|6534.5|6537|6536|6519.5|6518.5|4607
1612879200000|2021-02-09 14:00:00|6536|6535|6528.7|6527.7|6537.5|6536.5|6520.7|6519.7|6832
1612882800000|2021-02-09 15:00:00|6529.2|6528.2|6537.3|6536.3|6542.6|6541.6|6526|6525|5378
1612886400000|2021-02-09 16:00:00|6537.1|6536.1|6542.3|6540.3|6544.6|6542.6|6519.1|6517.1|14676
1612890000000|2021-02-09 17:00:00|6542.6|6540.6|6550.1|6548.1|6553.1|6551.1|6541.1|6539.1|1695
1612893600000|2021-02-09 18:00:00|6550.6|6548.6|6548.6|6546.6|6551.8|6549.8|6546.3|6544.3|853
1612897200000|2021-02-09 19:00:00|6548.8|6546.8|6555.6|6553.6|6556.1|6554.1|6548.8|6546.8|696
1612900800000|2021-02-09 20:00:00|6555.3|6553.3|6549.2|6545.2|6556.1|6554.1|6542.6|6540.6|1366
1612904400000|2021-02-09 21:00:00|6549.9|6545.9|6552.1|6548.1|6553.8|6549.8|6548|6544|0
1612908000000|2021-02-09 22:00:00|6551.7|6547.7|6553.1|6549.1|6553.3|6549.3|6551.2|6547.2|0
1612911600000|2021-02-09 23:00:00|6554.2|6550.2|6546.6|6542.6|6554.3|6550.3|6546.5|6542.5|0
1612915200000|2021-02-10 00:00:00|6546.8|6542.8|6553.5|6549.5|6555.7|6551.7|6545.2|6541.2|0
1612918800000|2021-02-10 01:00:00|6554.9|6550.9|6571.3|6568.3|6572.3|6569.3|6553.1|6550.1|584
1612922400000|2021-02-10 02:00:00|6571.6|6568.6|6572.3|6569.3|6574.6|6571.6|6571.1|6568.1|375
1612926000000|2021-02-10 03:00:00|6572.6|6569.6|6573.3|6570.3|6575.3|6572.3|6572.1|6569.1|310
1612929600000|2021-02-10 04:00:00|6573.6|6570.6|6569.6|6566.6|6574.1|6571.1|6567.6|6564.6|169
1612933200000|2021-02-10 05:00:00|6569.8|6566.8|6572.8|6569.8|6573.6|6570.6|6568.8|6565.8|110
1612936800000|2021-02-10 06:00:00|6573.1|6570.1|6569.3|6566.3|6574.8|6571.8|6567.8|6564.8|270
1612940400000|2021-02-10 07:00:00|6569.8|6566.8|6572.8|6570.8|6583.1|6581.1|6559.6|6557.6|2080
1612944000000|2021-02-10 08:00:00|6572.3|6571.3|6543.9|6542.9|6578.1|6577.1|6529.6|6528.6|11293
1612947600000|2021-02-10 09:00:00|6543.2|6542.2|6550.4|6549.4|6551.4|6550.4|6534.2|6533.2|4055
1612951200000|2021-02-10 10:00:00|6550.2|6549.2|6549.9|6548.9|6552.2|6551.2|6534.7|6533.7|3224
1612954800000|2021-02-10 11:00:00|6549.7|6548.7|6548.2|6547.2|6562.9|6561.9|6547.7|6546.7|6063
1612958400000|2021-02-10 12:00:00|6547.7|6546.7|6535|6534|6553.2|6552.2|6532.5|6531.5|4003
1612962000000|2021-02-10 13:00:00|6534.7|6533.7|6547|6546|6551.5|6550.5|6533|6532|5264
1612965600000|2021-02-10 14:00:00|6547.5|6546.5|6552.7|6551.7|6557|6556|6543.7|6542.7|6532
1612969200000|2021-02-10 15:00:00|6553|6552|6532|6531|6555.2|6554.2|6479.2|6478.2|14668
1612972800000|2021-02-10 16:00:00|6531.7|6530.7|6517.4|6515.4|6536.5|6535.5|6506.6|6504.6|18311
1612976400000|2021-02-10 17:00:00|6516.9|6514.9|6518.4|6516.4|6519.4|6517.4|6505.1|6503.1|1925
1612980000000|2021-02-10 18:00:00|6518.1|6516.1|6518.6|6516.6|6524.9|6522.9|6515.4|6513.4|1066
1612983600000|2021-02-10 19:00:00|6518.4|6516.4|6527.4|6525.4|6529.4|6527.4|6513.4|6511.4|1212
1612987200000|2021-02-10 20:00:00|6527.6|6525.6|6514.9|6510.9|6530.6|6528.6|6510.6|6508.6|1840
1612990800000|2021-02-10 21:00:00|6515.7|6511.7|6520.1|6516.1|6522.4|6518.4|6515.4|6511.4|0
1612994400000|2021-02-10 22:00:00|6519.5|6515.5|6518.5|6514.5|6520.5|6516.5|6516.5|6512.5|0
1612998000000|2021-02-10 23:00:00|6519.2|6515.2|6516.5|6512.5|6519.5|6515.5|6513.7|6509.7|0
1613001600000|2021-02-11 00:00:00|6516.3|6512.3|6507|6503|6516.3|6512.3|6501.3|6497.3|0
1613005200000|2021-02-11 01:00:00|6506.3|6502.3|6509.1|6506.1|6514.9|6511.9|6506.2|6502.2|213
1613008800000|2021-02-11 02:00:00|6508.6|6505.6|6516.6|6513.6|6517.1|6514.1|6507.1|6504.1|157
1613012400000|2021-02-11 03:00:00|6516.4|6513.4|6518.4|6515.4|6519.4|6516.4|6513.4|6510.4|131
1613016000000|2021-02-11 04:00:00|6518.6|6515.6|6516.4|6513.4|6518.9|6515.9|6515.4|6512.4|110
1613019600000|2021-02-11 05:00:00|6516.6|6513.6|6518.9|6515.9|6519.1|6516.1|6513.6|6510.6|145
1613023200000|2021-02-11 06:00:00|6518.6|6515.6|6523.6|6520.6|6526.1|6523.1|6518.4|6515.4|291
1613026800000|2021-02-11 07:00:00|6523.9|6520.9|6530.4|6528.4|6531.4|6529.4|6521.4|6519.4|1128
1613030400000|2021-02-11 08:00:00|6529.9|6528.9|6549.8|6548.8|6556.3|6555.3|6520.9|6519.9|10152
1613034000000|2021-02-11 09:00:00|6549.3|6548.3|6534|6533|6551.3|6550.3|6530.5|6529.5|3624
1613037600000|2021-02-11 10:00:00|6534.3|6533.3|6537.5|6536.5|6541.8|6540.8|6524.8|6523.8|3106
1613041200000|2021-02-11 11:00:00|6537.8|6536.8|6532.8|6531.8|6539.3|6538.3|6529.3|6528.3|2511
1613044800000|2021-02-11 12:00:00|6532.5|6531.5|6526.1|6525.1|6535.8|6534.8|6523.9|6522.9|2283
1613048400000|2021-02-11 13:00:00|6526.4|6525.4|6524.4|6523.4|6529.1|6528.1|6521.4|6520.4|3192
1613052000000|2021-02-11 14:00:00|6524.1|6523.1|6516.1|6515.1|6532.4|6531.4|6515.9|6514.9|5244
1613055600000|2021-02-11 15:00:00|6516.4|6515.4|6531.7|6530.7|6536.5|6535.5|6515.4|6514.4|5623
1613059200000|2021-02-11 16:00:00|6532|6531|6528.2|6526.2|6534|6533|6524.2|6522.2|11430
1613062800000|2021-02-11 17:00:00|6528.5|6526.5|6516.5|6514.5|6531|6529|6506|6504|3950
1613066400000|2021-02-11 18:00:00|6516.2|6514.2|6522.2|6520.2|6526.2|6524.2|6513|6511|1069
1613070000000|2021-02-11 19:00:00|6522.5|6520.5|6528.5|6526.5|6529.5|6527.5|6516.2|6514.2|977
1613073600000|2021-02-11 20:00:00|6528.2|6526.2|6530.1|6526.1|6535|6533|6528|6525.7|1560
1613077200000|2021-02-11 21:00:00|6530.4|6526.4|6525.3|6521.3|6530.7|6526.7|6524|6520|0
1613080800000|2021-02-11 22:00:00|6525.7|6521.7|6525.6|6521.6|6528.3|6524.3|6524.6|6520.6|0
1613084400000|2021-02-11 23:00:00|6526.7|6522.7|6532.7|6528.7|6532.8|6528.8|6523.2|6519.2|0
1613088000000|2021-02-12 00:00:00|6533.3|6529.3|6527.2|6523.2|6536.1|6532.1|6523.6|6519.6|0
1613091600000|2021-02-12 01:00:00|6526.2|6522.2|6521.7|6518.7|6527.7|6524.7|6518|6515|295
1613095200000|2021-02-12 02:00:00|6521.2|6518.2|6513.7|6510.7|6524|6521|6513.2|6510.2|235
1613098800000|2021-02-12 03:00:00|6513.5|6510.5|6516.5|6513.5|6518.5|6515.5|6513|6510|77
1613102400000|2021-02-12 04:00:00|6516.2|6513.2|6515.2|6512.2|6519|6516|6514|6511|39
1613106000000|2021-02-12 05:00:00|6515|6512|6519.5|6516.5|6521.5|6518.5|6514|6511|92
1613109600000|2021-02-12 06:00:00|6519.7|6516.7|6510.5|6507.5|6520.7|6517.7|6509.7|6506.7|235
1613113200000|2021-02-12 07:00:00|6510.2|6507.2|6507.2|6505.2|6514|6512|6504.2|6502.2|1316
1613116800000|2021-02-12 08:00:00|6506.7|6505.7|6506.1|6505.1|6530.5|6529.5|6484.1|6483.1|11716
1613120400000|2021-02-12 09:00:00|6505.6|6504.6|6530.6|6529.6|6537.3|6536.3|6505.3|6504.3|5952
1613124000000|2021-02-12 10:00:00|6530.3|6529.3|6533.3|6532.3|6534.6|6533.6|6525.6|6524.6|2803
1613127600000|2021-02-12 11:00:00|6533.6|6532.6|6543.1|6542.1|6543.1|6542.1|6527.1|6526.1|3262
1613131200000|2021-02-12 12:00:00|6542.3|6541.3|6534.4|6533.4|6545.6|6544.6|6531.9|6530.9|3307
1613134800000|2021-02-12 13:00:00|6534.9|6533.9|6538.1|6537.1|6544.4|6543.4|6534.1|6533.1|3897
1613138400000|2021-02-12 14:00:00|6538.4|6537.4|6559.9|6558.9|6562.9|6561.9|6536.9|6535.9|9486
1613142000000|2021-02-12 15:00:00|6559.4|6558.4|6566.8|6565.8|6579.1|6578.1|6558.4|6557.4|11030
1613145600000|2021-02-12 16:00:00|6566.6|6565.6|6593.3|6591.3|6594.6|6592.6|6566.6|6565.6|22389
1613149200000|2021-02-12 17:00:00|6593.1|6591.1|6588.1|6586.1|6596.1|6594.1|6585.8|6583.8|2237
1613152800000|2021-02-12 18:00:00|6587.8|6585.8|6585.1|6583.1|6589.3|6587.3|6577.6|6575.6|1631
1613156400000|2021-02-12 19:00:00|6585.6|6583.6|6592.1|6590.1|6593.6|6591.6|6579.6|6577.6|1112
1613160000000|2021-02-12 20:00:00|6592.6|6590.6|6609.7|6605.7|6610.1|6607.6|6591.6|6589.6|2556
1613163600000|2021-02-12 21:00:00|6610.1|6606.1|6620.1|6616.1|6628.5|6624.5|6608.9|6604.9|0
1613343600000|2021-02-14 23:00:00|6625.2|6621.2|6639.8|6635.8|6643.3|6639.3|6624.8|6620.8|0
1613347200000|2021-02-15 00:00:00|6639.9|6635.9|6634.9|6630.9|6663.5|6659.5|6634.9|6630.9|0
1613350800000|2021-02-15 01:00:00|6632.9|6628.9|6629.3|6626.3|6634.3|6630.8|6622.9|6618.9|833
1613354400000|2021-02-15 02:00:00|6629.6|6626.6|6628.3|6625.3|6636.8|6633.8|6627.3|6624.3|455
1613358000000|2021-02-15 03:00:00|6628.6|6625.6|6633.1|6630.1|6633.8|6630.8|6625.6|6622.6|207
1613361600000|2021-02-15 04:00:00|6633.3|6630.3|6633.1|6630.1|6637.6|6634.6|6631.3|6628.3|183
1613365200000|2021-02-15 05:00:00|6632.6|6629.6|6636.3|6633.3|6637.8|6634.8|6631.6|6628.6|213
1613368800000|2021-02-15 06:00:00|6636.1|6633.1|6640.3|6637.3|6644.1|6641.1|6636.1|6633.1|476
1613372400000|2021-02-15 07:00:00|6639.3|6636.3|6644.3|6642.3|6644.6|6642.6|6633.6|6631.6|3218
1613376000000|2021-02-15 08:00:00|6643.8|6642.8|6674.2|6673.2|6674.4|6673.4|6632.3|6631.3|19480
1613379600000|2021-02-15 09:00:00|6673.7|6672.7|6681.7|6680.7|6686.2|6685.2|6668.4|6667.4|8434
1613383200000|2021-02-15 10:00:00|6681.4|6680.4|6680.2|6679.2|6694.2|6693.2|6673.2|6672.2|6465
1613386800000|2021-02-15 11:00:00|6680.4|6679.4|6709.7|6708.7|6710.9|6709.9|6678.2|6677.2|6074
1613390400000|2021-02-15 12:00:00|6709.2|6708.2|6706.7|6705.7|6710.7|6709.7|6696.7|6695.7|4283
1613394000000|2021-02-15 13:00:00|6706.5|6705.5|6725.5|6724.5|6727|6726|6705|6704|7231
1613397600000|2021-02-15 14:00:00|6725|6724|6740.2|6739.2|6751|6750|6722.5|6721.5|8317
1613401200000|2021-02-15 15:00:00|6740|6739|6767.6|6766.6|6768.1|6767.1|6737|6736|9130
1613404800000|2021-02-15 16:00:00|6768.1|6767.1|6771.1|6769.1|6777.1|6776.1|6754.1|6752.1|19175
1613408400000|2021-02-15 17:00:00|6770.8|6768.8|6774.8|6772.8|6775.6|6773.6|6761.6|6759.6|2320
1613412000000|2021-02-15 18:00:00|6774.6|6772.6|6773.6|6771.6|6776.3|6774.3|6770.8|6768.8|427
1613415600000|2021-02-15 19:00:00|6774.3|6772.3|6764.8|6762.8|6776.3|6774.3|6764.8|6762.8|949
1613419200000|2021-02-15 20:00:00|6764.6|6762.6|6762.1|6758.1|6765.8|6763.8|6758.3|6756.3|897
1613422800000|2021-02-15 21:00:00|6762|6758|6764.9|6760.9|6764.9|6760.9|6762|6758|0
1613426400000|2021-02-15 22:00:00|6764.8|6760.8|6767.1|6763.1|6767.1|6763.1|6763.9|6759.9|0
1613430000000|2021-02-15 23:00:00|6769.6|6765.6|6764.8|6760.8|6771.8|6767.8|6764.8|6760.8|0
1613433600000|2021-02-16 00:00:00|6765.2|6761.2|6771|6767|6792.8|6788.8|6764.8|6760.8|0
1613437200000|2021-02-16 01:00:00|6769|6765|6780.1|6777.1|6789.1|6786.1|6763|6759|1343
1613440800000|2021-02-16 02:00:00|6779.8|6776.8|6786.6|6783.6|6788.3|6785.3|6779.6|6776.6|376
1613444400000|2021-02-16 03:00:00|6786.3|6783.3|6793.6|6790.6|6793.8|6790.8|6783.6|6780.6|395
1613448000000|2021-02-16 04:00:00|6793.8|6790.8|6796.8|6793.8|6797.3|6794.3|6792.6|6789.6|218
1613451600000|2021-02-16 05:00:00|6797.1|6794.1|6776.8|6773.8|6799.8|6796.8|6766.3|6763.3|617
1613455200000|2021-02-16 06:00:00|6777.1|6774.1|6788.1|6785.1|6796.1|6793.1|6776.6|6773.6|507
1613458800000|2021-02-16 07:00:00|6788.3|6785.3|6778.1|6776.1|6789.8|6787.6|6773.8|6771.8|2277
1613462400000|2021-02-16 08:00:00|6777.6|6776.6|6793.9|6792.9|6799.1|6798.1|6767.6|6766.6|16362
1613466000000|2021-02-16 09:00:00|6793.7|6792.7|6775.9|6774.9|6801.2|6800.2|6767.7|6766.7|8831
1613469600000|2021-02-16 10:00:00|6775.7|6774.7|6754.7|6753.7|6784.7|6783.7|6754.2|6753.2|6557
1613473200000|2021-02-16 11:00:00|6755.2|6754.2|6762.7|6761.7|6767.9|6766.9|6738.2|6737.2|9087
1613476800000|2021-02-16 12:00:00|6762.2|6761.2|6769.4|6768.4|6778.2|6777.2|6754.9|6753.9|6841
1613480400000|2021-02-16 13:00:00|6769.9|6768.9|6757.9|6756.9|6774.4|6773.4|6755.4|6754.4|6718
1613484000000|2021-02-16 14:00:00|6757.4|6756.4|6752.4|6751.4|6758.9|6757.9|6736.9|6735.9|9202
1613487600000|2021-02-16 15:00:00|6752.6|6751.6|6750.3|6749.3|6769.3|6768.3|6738.6|6737.6|11304
1613491200000|2021-02-16 16:00:00|6749.8|6748.8|6740.6|6738.6|6758.1|6757.1|6739.1|6737.1|14784
1613494800000|2021-02-16 17:00:00|6740.3|6738.3|6747.6|6745.6|6754.8|6752.8|6735.6|6733.6|2776
1613498400000|2021-02-16 18:00:00|6747.8|6745.8|6741.3|6739.3|6751.3|6749.3|6741.3|6739.3|998
1613502000000|2021-02-16 19:00:00|6741.6|6739.6|6749.1|6747.1|6751.8|6749.8|6741.6|6739.6|721
1613505600000|2021-02-16 20:00:00|6749.3|6747.3|6744.3|6740.3|6751.8|6749.8|6743.3|6739.3|1701
1613509200000|2021-02-16 21:00:00|6744.2|6740.2|6748.2|6744.2|6749.1|6745.1|6742.3|6738.3|0
1613512800000|2021-02-16 22:00:00|6747.7|6743.7|6749.2|6745.2|6749.3|6745.3|6746.2|6742.2|0
1613516400000|2021-02-16 23:00:00|6749.6|6745.6|6742.7|6738.7|6754.8|6750.8|6740.6|6736.6|0
1613520000000|2021-02-17 00:00:00|6743.1|6739.1|6735.7|6731.7|6743.8|6739.8|6726.3|6722.3|0
1613523600000|2021-02-17 01:00:00|6734.7|6730.7|6737.6|6734.6|6742.6|6739.6|6724.6|6721.6|867
1613527200000|2021-02-17 02:00:00|6737.8|6734.8|6749.1|6746.1|6749.1|6746.1|6732.8|6729.8|71
1613530800000|2021-02-17 03:00:00|6749.6|6746.6|6759.3|6756.3|6760.1|6757.1|6748.3|6745.3|171
1613534400000|2021-02-17 04:00:00|6759.1|6756.1|6759.1|6756.1|6760.3|6757.3|6756.6|6753.6|202
1613538000000|2021-02-17 05:00:00|6759.3|6756.3|6761.6|6758.6|6767.3|6764.3|6759.1|6756.1|212
1613541600000|2021-02-17 06:00:00|6760.8|6757.8|6768.3|6765.3|6771.3|6768.3|6759.8|6756.8|206
1613545200000|2021-02-17 07:00:00|6767.8|6765.8|6740.3|6738.3|6767.8|6765.8|6740.3|6738.3|2722
1613548800000|2021-02-17 08:00:00|6739.8|6738.8|6736.7|6735.7|6748.1|6747.1|6709.8|6708.8|14704
1613552400000|2021-02-17 09:00:00|6737.7|6736.7|6724.7|6723.7|6738.2|6737.2|6711.7|6710.7|6187
1613556000000|2021-02-17 10:00:00|6724.2|6723.2|6727.2|6726.2|6738.9|6737.9|6719.2|6718.2|5098
1613559600000|2021-02-17 11:00:00|6727.9|6726.9|6744.2|6743.2|6744.4|6743.4|6719.4|6718.4|4151
1613563200000|2021-02-17 12:00:00|6743.9|6742.9|6736.2|6735.2|6743.9|6742.9|6732.7|6731.7|1839
1613566800000|2021-02-17 13:00:00|6738.4|6737.4|6737.7|6736.7|6747.9|6746.9|6732.7|6731.7|5143
1613570400000|2021-02-17 14:00:00|6737.9|6736.9|6724.7|6723.7|6741.7|6740.7|6700.4|6699.4|10640
1613574000000|2021-02-17 15:00:00|6725.2|6724.2|6721.5|6720.5|6734.2|6733.2|6704.5|6703.5|8385
1613577600000|2021-02-17 16:00:00|6721.8|6720.8|6704.9|6702.9|6723.5|6722.5|6692.1|6690.1|17317
1613581200000|2021-02-17 17:00:00|6705.4|6703.4|6705.1|6703.1|6708.4|6706.4|6697.9|6695.9|2220
1613584800000|2021-02-17 18:00:00|6704.9|6702.9|6711.4|6709.4|6714.6|6712.6|6704.9|6702.9|1162
1613588400000|2021-02-17 19:00:00|6711.6|6709.6|6722.1|6720.1|6722.9|6720.9|6711.6|6709.6|867
1613592000000|2021-02-17 20:00:00|6722.4|6720.4|6716.4|6712.4|6731.1|6729.1|6711.4|6709.4|3291
1613595600000|2021-02-17 21:00:00|6716.1|6712.1|6718.9|6714.9|6720.3|6716.3|6715.8|6711.8|0
1613599200000|2021-02-17 22:00:00|6718.8|6714.8|6722|6718|6722.1|6718.1|6718.4|6714.4|0
1613602800000|2021-02-17 23:00:00|6721.6|6717.6|6723.9|6719.9|6725.5|6721.5|6716.1|6712.1|0
1613606400000|2021-02-18 00:00:00|6724.3|6720.3|6721.6|6717.6|6730|6726|6720|6716|0
1613610000000|2021-02-18 01:00:00|6721.5|6717.5|6720.6|6717.6|6734.6|6731.6|6709.6|6706.6|577
1613613600000|2021-02-18 02:00:00|6720.9|6717.9|6733.1|6730.1|6734.4|6731.4|6716.6|6713.6|87
1613617200000|2021-02-18 03:00:00|6733.4|6730.4|6715.6|6712.6|6734.4|6731.4|6711.4|6708.4|376
1613620800000|2021-02-18 04:00:00|6714.9|6711.9|6710.9|6707.9|6717.6|6714.6|6704.4|6701.4|193
1613624400000|2021-02-18 05:00:00|6710.6|6707.6|6714.4|6711.4|6723.9|6720.9|6709.1|6706.1|191
1613628000000|2021-02-18 06:00:00|6713.6|6710.6|6713.9|6710.9|6726.9|6723.9|6712.4|6709.4|356
1613631600000|2021-02-18 07:00:00|6714.1|6711.1|6701.4|6699.4|6715.1|6713.1|6694.1|6692.1|1972
1613635200000|2021-02-18 08:00:00|6700.9|6699.9|6722.9|6721.9|6722.9|6721.9|6687.4|6686.4|9889
1613638800000|2021-02-18 09:00:00|6722.6|6721.6|6703.1|6702.1|6723.1|6722.1|6683.4|6682.4|6546
1613642400000|2021-02-18 10:00:00|6703.4|6702.4|6663.9|6662.9|6708.9|6707.9|6663.4|6662.4|7140
1613646000000|2021-02-18 11:00:00|6663.6|6662.6|6657.4|6656.4|6664.9|6663.9|6648.9|6647.9|8456
1613649600000|2021-02-18 12:00:00|6657.6|6656.6|6668.9|6667.9|6680.1|6679.1|6653.4|6652.4|6689
1613653200000|2021-02-18 13:00:00|6668.6|6667.6|6618.9|6617.9|6669.9|6668.9|6610.9|6609.9|10518
1613656800000|2021-02-18 14:00:00|6619.4|6618.4|6626.4|6625.4|6641.9|6640.9|6609.6|6608.6|13995
1613660400000|2021-02-18 15:00:00|6625.9|6624.9|6598.3|6597.3|6627.9|6626.9|6590.6|6589.6|13859
1613664000000|2021-02-18 16:00:00|6598.1|6597.1|6618.3|6616.3|6622.8|6621.8|6597.8|6596.8|18085
1613667600000|2021-02-18 17:00:00|6617.3|6615.3|6615.3|6613.3|6621.6|6619.6|6610.8|6608.8|2527
1613671200000|2021-02-18 18:00:00|6614.8|6612.8|6621.6|6619.6|6626.6|6624.6|6611.1|6609.1|1770
1613674800000|2021-02-18 19:00:00|6621.3|6619.3|6631.8|6629.8|6633.1|6631.1|6621.1|6619.1|1469
1613678400000|2021-02-18 20:00:00|6631.6|6629.6|6630.3|6626.3|6634.1|6632.1|6620.6|6618.6|2803
1613682000000|2021-02-18 21:00:00|6630.7|6626.7|6624.4|6620.4|6632.3|6628.3|6620|6616|0
1613685600000|2021-02-18 22:00:00|6623.5|6619.5|6625.3|6621.3|6625.4|6621.4|6623|6619|0
1613689200000|2021-02-18 23:00:00|6624.4|6620.4|6619.2|6615.2|6629.2|6625.2|6616.4|6612.4|0
1613692800000|2021-02-19 00:00:00|6618.9|6614.9|6625.3|6621.3|6628.4|6624.4|6618.2|6614.2|0
1613696400000|2021-02-19 01:00:00|6625.9|6621.9|6606.3|6603.3|6630.6|6627.6|6592.3|6589.3|662
1613700000000|2021-02-19 02:00:00|6606.6|6603.6|6580.6|6577.6|6606.8|6603.8|6579.3|6576.3|551
1613703600000|2021-02-19 03:00:00|6580.8|6577.8|6591.1|6588.1|6596.1|6593.1|6579.6|6576.6|214
1613707200000|2021-02-19 04:00:00|6591.3|6588.3|6596.8|6593.8|6603.1|6600.1|6590.8|6587.8|128
1613710800000|2021-02-19 05:00:00|6597.1|6594.1|6612.1|6609.1|6613.3|6610.3|6597.1|6594.1|176
1613714400000|2021-02-19 06:00:00|6611.6|6608.6|6617.1|6614.1|6623.8|6620.8|6609.1|6606.1|433
1613718000000|2021-02-19 07:00:00|6616.8|6613.8|6612.8|6610.8|6617.3|6615.3|6603.3|6601.3|2487
1613721600000|2021-02-19 08:00:00|6613.3|6611.3|6620.6|6619.6|6631.6|6630.6|6600.1|6599.1|14209
1613725200000|2021-02-19 09:00:00|6620.8|6619.8|6621.8|6620.8|6636.1|6635.1|6609.3|6608.3|8215
1613728800000|2021-02-19 10:00:00|6621.1|6620.1|6621.1|6620.1|6628.3|6627.3|6601.6|6600.6|11432
1613732400000|2021-02-19 11:00:00|6621.6|6620.6|6616.3|6615.3|6625.1|6624.1|6602.6|6601.6|7015
1613736000000|2021-02-19 12:00:00|6616.1|6615.1|6630.4|6629.4|6636.8|6635.8|6614.6|6613.6|5093
1613739600000|2021-02-19 13:00:00|6630.2|6629.2|6637.2|6636.2|6640.2|6639.2|6625.9|6624.9|4971
1613743200000|2021-02-19 14:00:00|6636.9|6635.9|6640.2|6639.2|6642.2|6641.2|6627.2|6626.2|8649
1613746800000|2021-02-19 15:00:00|6639.9|6638.9|6643.9|6642.9|6646.9|6645.9|6631.6|6630.6|7932
1613750400000|2021-02-19 16:00:00|6643.6|6642.6|6613.9|6611.9|6648.4|6647.4|6611.4|6609.4|20554
1613754000000|2021-02-19 17:00:00|6613.6|6611.6|6602.4|6600.4|6617.9|6615.9|6597.4|6595.4|4488
1613757600000|2021-02-19 18:00:00|6602.1|6600.1|6604.9|6602.9|6606.4|6604.4|6590.4|6588.4|2183
1613761200000|2021-02-19 19:00:00|6605.1|6603.1|6600.4|6598.4|6607.1|6605.1|6593.9|6591.9|1167
1613764800000|2021-02-19 20:00:00|6599.9|6597.9|6605.4|6601.4|6608.1|6606.1|6595.6|6593.6|3009
1613768400000|2021-02-19 21:00:00|6605.1|6601.1|6603.4|6599.4|6610.4|6606.4|6595|6591|0
1613948400000|2021-02-21 23:00:00|6614.7|6610.7|6616.2|6612.2|6629.2|6625.2|6601.7|6597.7|0
1613952000000|2021-02-22 00:00:00|6616.1|6612.1|6627.8|6623.8|6634.2|6630.2|6613.5|6609.5|0
1613955600000|2021-02-22 01:00:00|6627.7|6623.7|6605.4|6602.4|6627.8|6623.8|6602.1|6599.1|830
1613959200000|2021-02-22 02:00:00|6605.6|6602.6|6596.9|6593.9|6614.1|6611.1|6589.6|6586.6|435
1613962800000|2021-02-22 03:00:00|6596.6|6593.6|6600.1|6597.1|6602.6|6599.6|6589.9|6586.9|205
1613966400000|2021-02-22 04:00:00|6600.4|6597.4|6598.9|6595.9|6607.9|6604.9|6597.9|6594.9|104
1613970000000|2021-02-22 05:00:00|6599.1|6596.1|6593.6|6590.6|6603.1|6600.1|6591.9|6588.9|245
1613973600000|2021-02-22 06:00:00|6593.9|6590.9|6601.6|6598.6|6606.9|6603.9|6590.1|6587.1|623
1613977200000|2021-02-22 07:00:00|6600.4|6597.4|6603.6|6601.6|6603.6|6601.6|6582.1|6580.1|3672
1613980800000|2021-02-22 08:00:00|6603.1|6602.1|6563.2|6562.2|6613.9|6612.9|6546.7|6545.7|19881
1613984400000|2021-02-22 09:00:00|6563.4|6562.4|6573.2|6572.2|6589.7|6588.7|6549.2|6548.2|7953
1613988000000|2021-02-22 10:00:00|6573.4|6572.4|6587.2|6586.2|6590.9|6589.9|6567.7|6566.7|4968
1613991600000|2021-02-22 11:00:00|6587.4|6586.4|6594.7|6593.7|6597.2|6596.2|6577.9|6576.9|4449
1613995200000|2021-02-22 12:00:00|6594.2|6593.2|6578.2|6577.2|6597.7|6596.7|6572.7|6571.7|2561
1613998800000|2021-02-22 13:00:00|6577.7|6576.7|6593.4|6592.4|6600.2|6599.2|6576.9|6575.9|3209
1614002400000|2021-02-22 14:00:00|6593.7|6592.7|6593.9|6592.9|6606.4|6605.4|6581.2|6580.2|7572
1614006000000|2021-02-22 15:00:00|6593.7|6592.7|6612.9|6611.9|6619.1|6618.1|6590.7|6589.7|7896
1614009600000|2021-02-22 16:00:00|6611.9|6610.9|6610.4|6608.4|6622.4|6621.4|6603.9|6601.9|12603
1614013200000|2021-02-22 17:00:00|6610.6|6608.6|6617.1|6615.1|6618.4|6616.4|6604.9|6602.9|2031
1614016800000|2021-02-22 18:00:00|6616.9|6614.9|6620.9|6618.9|6622.4|6620.4|6614.9|6612.9|1202
1614020400000|2021-02-22 19:00:00|6621.6|6619.6|6616.6|6614.6|6623.6|6621.6|6615.4|6613.4|1132
1614024000000|2021-02-22 20:00:00|6616.9|6614.9|6590.1|6586.1|6617.9|6615.9|6585.4|6583.4|3506
1614027600000|2021-02-22 21:00:00|6589.8|6585.8|6598.1|6594.1|6602.8|6598.8|6588|6584|0
1614031200000|2021-02-22 22:00:00|6597.3|6593.3|6590.8|6586.8|6597.9|6593.9|6590.2|6586.2|0
1614034800000|2021-02-22 23:00:00|6593.1|6589.1|6591.8|6587.8|6600.1|6596.1|6590|6586|0
1614038400000|2021-02-23 00:00:00|6591.9|6587.9|6584.3|6580.3|6593.3|6589.3|6579.7|6575.7|0
1614042000000|2021-02-23 01:00:00|6585|6581|6618.1|6615.1|6619.6|6616.6|6583.5|6579.5|623
1614045600000|2021-02-23 02:00:00|6617.6|6614.6|6630.4|6627.4|6632.1|6629.1|6616.4|6613.4|291
1614049200000|2021-02-23 03:00:00|6629.6|6626.6|6629.9|6626.9|6630.9|6627.9|6622.1|6619.1|229
1614052800000|2021-02-23 04:00:00|6629.6|6626.6|6642.6|6639.6|6643.1|6640.1|6627.4|6624.4|188
1614056400000|2021-02-23 05:00:00|6642.4|6639.4|6639.4|6636.4|6648.6|6645.6|6637.9|6634.9|321
1614060000000|2021-02-23 06:00:00|6639.1|6636.1|6633.9|6630.9|6641.4|6638.4|6631.4|6628.4|478
1614063600000|2021-02-23 07:00:00|6633.6|6630.6|6634.9|6632.9|6637.6|6635.6|6619.9|6617.9|2758
1614067200000|2021-02-23 08:00:00|6634.4|6633.4|6623.2|6622.2|6675|6674|6619|6618|15640
1614070800000|2021-02-23 09:00:00|6623|6622|6598.3|6597.3|6624|6623|6592.1|6591.1|8174
1614074400000|2021-02-23 10:00:00|6598.1|6597.1|6584.1|6583.1|6602.8|6601.8|6554.1|6553.1|11042
1614078000000|2021-02-23 11:00:00|6583.6|6582.6|6588.6|6587.6|6596.1|6595.1|6573.1|6572.1|7086
1614081600000|2021-02-23 12:00:00|6588.1|6587.1|6609.5|6608.5|6612.5|6611.5|6587.1|6586.1|4576
1614085200000|2021-02-23 13:00:00|6609.2|6608.2|6605.5|6604.5|6613|6612|6601|6600|5070
1614088800000|2021-02-23 14:00:00|6606|6605|6588.7|6587.7|6609.5|6608.5|6554|6553|13013
1614092400000|2021-02-23 15:00:00|6588.5|6587.5|6619.5|6618.5|6631|6630|6581.7|6580.7|12176
1614096000000|2021-02-23 16:00:00|6618.8|6617.8|6615.3|6613.3|6631.5|6630.5|6611.3|6610.3|13430
1614099600000|2021-02-23 17:00:00|6615|6613|6602.5|6600.5|6621.8|6619.8|6600|6598|2968
1614103200000|2021-02-23 18:00:00|6602.8|6600.8|6618|6616|6622.5|6620.5|6600|6598|2154
1614106800000|2021-02-23 19:00:00|6617.3|6615.3|6634.8|6632.8|6635.3|6633.3|6614.8|6612.8|2227
1614110400000|2021-02-23 20:00:00|6634.5|6632.5|6624.2|6620.2|6643|6641|6621.5|6617.8|4454
1614114000000|2021-02-23 21:00:00|6624.5|6620.5|6628.6|6624.6|6632.1|6628.1|6619.9|6615.9|10
1614117600000|2021-02-23 22:00:00|6628.4|6624.4|6630.6|6626.6|6631|6627|6627.2|6623.2|0
1614121200000|2021-02-23 23:00:00|6630.8|6626.8|6626.1|6622.1|6634.7|6630.7|6615.1|6611.1|0
1614124800000|2021-02-24 00:00:00|6626.5|6622.5|6622.8|6618.8|6632.8|6628.8|6619.1|6615.1|0
1614128400000|2021-02-24 01:00:00|6622.9|6618.9|6618|6615|6633.5|6630.5|6613|6610|748
1614132000000|2021-02-24 02:00:00|6618.3|6615.3|6605.8|6602.8|6620.8|6617.8|6603.5|6600.5|262
1614135600000|2021-02-24 03:00:00|6606|6603|6603.3|6600.3|6611.5|6608.5|6594.8|6591.8|370
1614139200000|2021-02-24 04:00:00|6603.8|6600.8|6600.3|6597.3|6609.5|6606.5|6598.8|6595.8|327
1614142800000|2021-02-24 05:00:00|6600|6597|6581.3|6578.3|6600.8|6597.8|6581.3|6578.3|278
1614146400000|2021-02-24 06:00:00|6581.8|6578.8|6570|6567|6583.3|6580.3|6568.5|6565.5|721
1614150000000|2021-02-24 07:00:00|6569.8|6566.8|6593|6591|6594.8|6592.8|6566.5|6564.5|2828
1614153600000|2021-02-24 08:00:00|6592.5|6591.5|6592.6|6591.6|6608.3|6607.3|6571.9|6570.9|14559
1614157200000|2021-02-24 09:00:00|6592.4|6591.4|6617.6|6616.6|6622.1|6621.1|6584.1|6583.1|6603
1614160800000|2021-02-24 10:00:00|6617.4|6616.4|6613.4|6612.4|6642.4|6641.4|6613.4|6612.4|5823
1614164400000|2021-02-24 11:00:00|6612.9|6611.9|6634.6|6633.6|6637.9|6636.9|6610.1|6609.1|5381
1614168000000|2021-02-24 12:00:00|6634.4|6633.4|6644.6|6643.6|6655.1|6654.1|6632.9|6631.9|5178
1614171600000|2021-02-24 13:00:00|6644.9|6643.9|6604.8|6603.8|6648.1|6647.1|6600|6599|5767
1614175200000|2021-02-24 14:00:00|6604.3|6603.3|6605.3|6604.3|6625|6624|6600.8|6599.8|14259
1614178800000|2021-02-24 15:00:00|6605|6604|6644.5|6643.5|6650|6649|6604.3|6603.3|9745
1614182400000|2021-02-24 16:00:00|6644.8|6643.8|6652.5|6650.5|6671.5|6670.5|6643.5|6641.5|19865
1614186000000|2021-02-24 17:00:00|6652.8|6650.8|6659.8|6657.8|6664.3|6662.3|6652.8|6650.8|2893
1614189600000|2021-02-24 18:00:00|6659.5|6657.5|6668.8|6666.8|6674.3|6672.3|6656.8|6654.8|2737
1614193200000|2021-02-24 19:00:00|6669|6667|6667.8|6665.8|6672.3|6670.3|6663.8|6661.8|2179
1614196800000|2021-02-24 20:00:00|6668|6666|6662.1|6658.1|6674|6672|6662.1|6658.1|2753
1614200400000|2021-02-24 21:00:00|6662.5|6658.5|6665.4|6661.4|6673|6669|6662.1|6658.1|0
1614204000000|2021-02-24 22:00:00|6665.8|6661.8|6662.6|6658.6|6665.8|6661.8|6661.8|6657.8|0
1614207600000|2021-02-24 23:00:00|6664.8|6660.8|6681.6|6677.6|6683.4|6679.4|6662.6|6658.6|0
1614211200000|2021-02-25 00:00:00|6681.3|6677.3|6676.7|6672.7|6681.9|6677.9|6671.6|6667.6|0
1614214800000|2021-02-25 01:00:00|6676.8|6672.8|6679|6676|6682.5|6679.5|6670|6667|654
1614218400000|2021-02-25 02:00:00|6678.5|6675.5|6688.5|6685.5|6691.3|6688.3|6676.5|6673.5|383
1614222000000|2021-02-25 03:00:00|6688.3|6685.3|6691.5|6688.5|6694.3|6691.3|6685.8|6682.8|175
1614225600000|2021-02-25 04:00:00|6691.8|6688.8|6692.3|6689.3|6699.8|6696.8|6689.3|6686.3|332
1614229200000|2021-02-25 05:00:00|6692|6689|6691.8|6688.8|6696.8|6693.8|6688|6685|157
1614232800000|2021-02-25 06:00:00|6691.5|6688.5|6686.5|6683.5|6694.3|6691.3|6683.5|6680.5|547
1614236400000|2021-02-25 07:00:00|6686.3|6683.3|6688.8|6686.8|6690.8|6688.8|6675|6673|2453
1614240000000|2021-02-25 08:00:00|6688.3|6687.3|6673.1|6672.1|6698.8|6697.8|6667.3|6666.3|11915
1614243600000|2021-02-25 09:00:00|6672.6|6671.6|6684.6|6683.6|6691.1|6690.1|6665.6|6664.6|5945
1614247200000|2021-02-25 10:00:00|6684.3|6683.3|6690.3|6689.3|6704.6|6703.6|6682.6|6681.6|6040
1614250800000|2021-02-25 11:00:00|6690.1|6689.1|6683.6|6682.6|6694.3|6693.3|6671.3|6670.3|6856
1614254400000|2021-02-25 12:00:00|6684.1|6683.1|6679|6678|6689.6|6688.6|6675.5|6674.5|4067
1614258000000|2021-02-25 13:00:00|6678.2|6677.2|6685|6684|6690|6689|6672|6671|4194
1614261600000|2021-02-25 14:00:00|6685.2|6684.2|6676.2|6675.2|6686.5|6685.5|6671|6670|7798
1614265200000|2021-02-25 15:00:00|6676.5|6675.5|6664.4|6663.4|6685.4|6684.4|6643.9|6642.9|13975
1614268800000|2021-02-25 16:00:00|6664.1|6663.1|6627.6|6625.6|6672.4|6671.4|6618.9|6616.9|23906
1614272400000|2021-02-25 17:00:00|6627.4|6625.4|6600.6|6598.6|6638.1|6636.1|6597.6|6595.6|5748
1614276000000|2021-02-25 18:00:00|6600.1|6598.1|6610.6|6608.6|6623.6|6621.6|6585.4|6583.4|6613
1614279600000|2021-02-25 19:00:00|6610.1|6608.1|6606.4|6604.4|6635.1|6633.1|6605.4|6603.4|2740
1614283200000|2021-02-25 20:00:00|6605.9|6603.9|6588|6584|6610.4|6608.4|6570.6|6568.6|6199
1614286800000|2021-02-25 21:00:00|6586.9|6582.9|6583.8|6579.8|6607.8|6603.8|6580.8|6576.8|6
1614290400000|2021-02-25 22:00:00|6583.6|6579.6|6588.4|6584.4|6589|6585|6583.6|6579.6|0
1614294000000|2021-02-25 23:00:00|6591.1|6587.1|6588.7|6584.7|6607.8|6603.8|6579.4|6575.4|0
1614297600000|2021-02-26 00:00:00|6588|6584|6580.4|6576.4|6595.2|6591.2|6562.1|6558.1|0
1614301200000|2021-02-26 01:00:00|6579.7|6575.7|6589.4|6586.4|6597.1|6594.1|6574.6|6571.6|862
1614304800000|2021-02-26 02:00:00|6589.6|6586.6|6590.1|6587.1|6599.9|6596.9|6588.4|6585.4|167
1614308400000|2021-02-26 03:00:00|6590.9|6587.9|6587.1|6584.1|6599.9|6596.9|6582.6|6579.6|147
1614312000000|2021-02-26 04:00:00|6587.6|6584.6|6578.9|6575.9|6592.1|6589.1|6571.6|6568.6|295
1614315600000|2021-02-26 05:00:00|6578.6|6575.6|6564.6|6561.6|6579.4|6576.4|6558.9|6555.9|360
1614319200000|2021-02-26 06:00:00|6565.4|6562.4|6568.9|6565.9|6586.9|6583.9|6562.4|6559.4|1125
1614322800000|2021-02-26 07:00:00|6569.1|6566.1|6573.6|6571.6|6589.9|6587.9|6554.1|6552.1|4570
1614326400000|2021-02-26 08:00:00|6573.1|6572.1|6637.5|6636.5|6644.7|6643.7|6565.9|6564.9|23802
1614330000000|2021-02-26 09:00:00|6637.2|6636.2|6626.7|6625.7|6648.2|6647.2|6618|6617|9647
1614333600000|2021-02-26 10:00:00|6626.5|6625.5|6607.5|6606.5|6634.5|6633.5|6607|6606|8229
1614337200000|2021-02-26 11:00:00|6608|6607|6545.7|6544.7|6613|6612|6545.7|6544.7|17403
1614340800000|2021-02-26 12:00:00|6546.2|6545.2|6528.8|6527.8|6563.5|6562.5|6527|6526|12427
1614344400000|2021-02-26 13:00:00|6528.3|6527.3|6550.8|6549.8|6551.3|6550.3|6520.3|6519.3|12923
1614348000000|2021-02-26 14:00:00|6551.3|6550.3|6521.5|6520.5|6556|6555|6516.8|6515.8|20799
1614351600000|2021-02-26 15:00:00|6521.8|6520.8|6488.2|6487.2|6527|6526|6469.5|6468.5|29700
1614355200000|2021-02-26 16:00:00|6488.7|6487.7|6497.5|6495.5|6517|6516|6464|6462|61796
1614358800000|2021-02-26 17:00:00|6497.2|6495.2|6499.7|6497.7|6520.5|6518.5|6495|6493|5945
1614362400000|2021-02-26 18:00:00|6500.2|6498.2|6488.2|6486.2|6513|6511|6485|6483|2841
1614366000000|2021-02-26 19:00:00|6488|6486|6492.2|6490.2|6495.2|6493.2|6477|6475|2012
1614369600000|2021-02-26 20:00:00|6493|6491|6487.8|6483.8|6515.7|6513.7|6486.5|6482.5|5118
1614373200000|2021-02-26 21:00:00|6486.8|6482.8|6499.7|6495.7|6503.1|6499.1|6469.7|6465.7|2
1614553200000|2021-02-28 23:00:00|6509.4|6505.4|6544.7|6540.7|6545.2|6541.2|6508.3|6504.3|0
1614556800000|2021-03-01 00:00:00|6545|6541|6545.9|6541.9|6550.4|6546.4|6533.8|6529.8|0
1614560400000|2021-03-01 01:00:00|6546|6542|6545|6542|6549|6546|6531|6528|906
1614564000000|2021-03-01 02:00:00|6544.7|6541.7|6534.2|6531.2|6547|6544|6534|6531|76
1614567600000|2021-03-01 03:00:00|6534.5|6531.5|6530|6527|6537.5|6534.5|6530|6527|111
1614571200000|2021-03-01 04:00:00|6530.2|6527.2|6529.2|6526.2|6540.5|6537.5|6526.5|6523.5|101
1614574800000|2021-03-01 05:00:00|6529.5|6526.5|6535.7|6532.7|6537.5|6534.5|6529|6526|109
1614578400000|2021-03-01 06:00:00|6536.2|6533.2|6523.7|6520.7|6538.7|6535.7|6522.5|6519.5|472
1614582000000|2021-03-01 07:00:00|6523.2|6520.2|6559.7|6557.7|6560.5|6558.5|6520.2|6518.2|3939
1614585600000|2021-03-01 08:00:00|6559.2|6557.2|6603.5|6602.5|6615.2|6614.2|6549.2|6548.2|22892
1614589200000|2021-03-01 09:00:00|6603.2|6602.2|6598.5|6597.5|6611.5|6610.5|6592.7|6591.7|7141
1614592800000|2021-03-01 10:00:00|6598.2|6597.2|6587.5|6586.5|6598.7|6597.7|6582.5|6581.5|4432
1614596400000|2021-03-01 11:00:00|6587|6586|6556|6555|6588.2|6587.2|6548.7|6547.7|8872
1614600000000|2021-03-01 12:00:00|6556.5|6555.5|6574.5|6573.5|6577|6576|6552.5|6551.5|5866
1614603600000|2021-03-01 13:00:00|6575|6574|6557|6556|6581.7|6580.7|6557|6556|5501
1614607200000|2021-03-01 14:00:00|6557.2|6556.2|6568|6567|6575.5|6574.5|6555.2|6554.2|12256
1614610800000|2021-03-01 15:00:00|6568.7|6567.7|6593.3|6592.3|6596.1|6595.1|6567.2|6566.2|15153
1614614400000|2021-03-01 16:00:00|6593.6|6592.6|6597.1|6595.1|6598.1|6596.1|6577.1|6575.1|22701
1614618000000|2021-03-01 17:00:00|6597.3|6595.3|6583.6|6581.6|6600.3|6598.3|6583.6|6581.6|3594
1614621600000|2021-03-01 18:00:00|6584.1|6582.1|6598.6|6596.6|6600.1|6598.1|6582.1|6580.1|2628
1614625200000|2021-03-01 19:00:00|6598.1|6596.1|6609.6|6607.6|6610.1|6608.1|6597.1|6595.1|1242
1614628800000|2021-03-01 20:00:00|6609.8|6607.8|6608.1|6604.1|6611.8|6609.8|6595.3|6593.3|4447
1614632400000|2021-03-01 21:00:00|6607.8|6603.8|6613.1|6609.1|6616.5|6612.5|6602.4|6598.4|0
1614636000000|2021-03-01 22:00:00|6612.8|6608.8|6612.9|6608.9|6613.4|6609.4|6612.2|6608.2|0
1614639600000|2021-03-01 23:00:00|6612.3|6608.3|6615.5|6611.5|6618.2|6614.2|6610.9|6606.9|0
1614643200000|2021-03-02 00:00:00|6615.3|6611.3|6613.7|6609.7|6623.7|6619.7|6610.6|6606.6|0
1614646800000|2021-03-02 01:00:00|6613.6|6609.6|6581.8|6578.8|6614.9|6610.9|6580.1|6577.1|482
1614650400000|2021-03-02 02:00:00|6582.1|6579.1|6563.3|6560.3|6587.6|6584.6|6561.6|6558.6|321
1614654000000|2021-03-02 03:00:00|6563.6|6560.6|6564.6|6561.6|6568.3|6565.3|6557.3|6554.3|320
1614657600000|2021-03-02 04:00:00|6564.3|6561.3|6569.8|6566.8|6571.3|6568.3|6564.1|6561.1|100
1614661200000|2021-03-02 05:00:00|6570.1|6567.1|6562.3|6559.3|6570.1|6567.1|6555.3|6552.3|370
1614664800000|2021-03-02 06:00:00|6562.1|6559.1|6567.6|6564.6|6575.8|6572.8|6557.1|6554.1|515
1614668400000|2021-03-02 07:00:00|6567.8|6564.8|6561.6|6559.6|6581.1|6579.1|6557.8|6555.8|3605
1614672000000|2021-03-02 08:00:00|6561.1|6560.1|6589.1|6588.1|6616.4|6615.4|6561.1|6560.1|15320
1614675600000|2021-03-02 09:00:00|6589.9|6588.9|6609.9|6608.9|6616.9|6615.9|6575.9|6574.9|6737
1614679200000|2021-03-02 10:00:00|6609.6|6608.6|6627.9|6626.9|6631.6|6630.6|6609.6|6608.6|5254
1614682800000|2021-03-02 11:00:00|6627.6|6626.6|6617.9|6616.9|6645.6|6644.6|6617.6|6616.6|8181
1614686400000|2021-03-02 12:00:00|6618.4|6617.4|6637.6|6636.6|6641.9|6640.9|6617.1|6616.1|3656
1614690000000|2021-03-02 13:00:00|6637.4|6636.4|6628.4|6627.4|6637.4|6636.4|6616.9|6615.9|3390
1614693600000|2021-03-02 14:00:00|6628.6|6627.6|6643.6|6642.6|6652.4|6651.4|6623.1|6622.1|8282
1614697200000|2021-03-02 15:00:00|6642.9|6641.9|6634.9|6633.9|6662.4|6661.4|6632.9|6631.9|11212
1614700800000|2021-03-02 16:00:00|6634.6|6633.6|6623.9|6621.9|6637.9|6636.9|6607.4|6605.4|19359
1614704400000|2021-03-02 17:00:00|6623.6|6621.6|6635.6|6633.6|6639.9|6637.9|6619.6|6617.6|2036
1614708000000|2021-03-02 18:00:00|6636.4|6634.4|6642.4|6640.4|6645.4|6643.4|6635.4|6633.4|1773
1614711600000|2021-03-02 19:00:00|6642.9|6640.9|6646.4|6644.4|6648.4|6646.4|6632.1|6630.1|1043
1614715200000|2021-03-02 20:00:00|6646.6|6644.6|6628.4|6624.4|6648.4|6646.4|6622.4|6620.4|2192
1614718800000|2021-03-02 21:00:00|6628.1|6624.1|6628.3|6624.3|6638.5|6634.5|6627|6623|0
1614722400000|2021-03-02 22:00:00|6628.6|6624.6|6633.4|6629.4|6634.1|6630.1|6628.2|6624.2|0
1614726000000|2021-03-02 23:00:00|6634.1|6630.1|6646.4|6642.4|6651.6|6647.6|6633.4|6629.4|0
1614729600000|2021-03-03 00:00:00|6646|6642|6639.8|6635.8|6656.6|6652.6|6638.8|6634.8|0
1614733200000|2021-03-03 01:00:00|6639.7|6635.7|6644.9|6641.9|6646.4|6643.4|6631.6|6628.6|322
1614736800000|2021-03-03 02:00:00|6644.4|6641.4|6654.9|6651.9|6655.1|6652.1|6642.4|6639.4|211
1614740400000|2021-03-03 03:00:00|6654.4|6651.4|6655.4|6652.4|6658.1|6655.1|6653.9|6650.9|138
1614744000000|2021-03-03 04:00:00|6655.1|6652.1|6659.6|6656.6|6660.9|6657.9|6654.6|6651.6|50
1614747600000|2021-03-03 05:00:00|6660.1|6657.1|6660.6|6657.6|6664.9|6661.9|6657.9|6654.9|175
1614751200000|2021-03-03 06:00:00|6660.9|6657.9|6664.9|6661.9|6670.1|6667.1|6658.4|6655.4|296
1614754800000|2021-03-03 07:00:00|6664.6|6661.6|6660.6|6658.6|6674.9|6672.9|6659.1|6657.1|2178
1614758400000|2021-03-03 08:00:00|6660.1|6659.1|6694.1|6693.1|6700.4|6699.4|6655.9|6654.9|17074
1614762000000|2021-03-03 09:00:00|6693.8|6692.8|6692.3|6691.3|6705.6|6704.6|6686.1|6685.1|7068
1614765600000|2021-03-03 10:00:00|6692.6|6691.6|6680.1|6679.1|6693.1|6692.1|6674.1|6673.1|4316
1614769200000|2021-03-03 11:00:00|6680.6|6679.6|6673.3|6672.3|6681.1|6680.1|6669.8|6668.8|4980
1614772800000|2021-03-03 12:00:00|6673.6|6672.6|6662.1|6661.1|6675.1|6674.1|6660.6|6659.6|3965
1614776400000|2021-03-03 13:00:00|6662.3|6661.3|6638.6|6637.6|6664.1|6663.1|6617.1|6616.1|10401
1614780000000|2021-03-03 14:00:00|6638.8|6637.8|6628.1|6627.1|6651.3|6650.3|6628.1|6627.1|8666
1614783600000|2021-03-03 15:00:00|6628.3|6627.3|6653|6652|6659|6658|6619.5|6618.5|13366
1614787200000|2021-03-03 16:00:00|6653.3|6652.3|6658.2|6656.2|6672.5|6671.5|6651.7|6649.7|23205
1614790800000|2021-03-03 17:00:00|6658.4|6656.4|6652.9|6650.9|6660.7|6658.7|6652.2|6650.2|3129
1614794400000|2021-03-03 18:00:00|6652.7|6650.7|6649.4|6647.4|6662.7|6660.7|6647.4|6645.4|2759
1614798000000|2021-03-03 19:00:00|6649.7|6647.7|6649.9|6647.9|6651.4|6649.4|6633.2|6631.2|2788
1614801600000|2021-03-03 20:00:00|6649.7|6647.7|6627.5|6623.5|6650.4|6648.4|6625.7|6623.2|4383
1614805200000|2021-03-03 21:00:00|6627.1|6623.1|6629.8|6625.8|6634.5|6630.5|6623.9|6619.9|0
1614808800000|2021-03-03 22:00:00|6630|6626|6632.9|6628.9|6633|6629|6629.5|6625.5|0
1614812400000|2021-03-03 23:00:00|6635.4|6631.4|6602.9|6598.9|6639.2|6635.2|6602.9|6598.9|0
1614816000000|2021-03-04 00:00:00|6603.2|6599.2|6627|6623|6634|6630|6600.3|6596.3|0
1614819600000|2021-03-04 01:00:00|6627.1|6623.1|6625.2|6622.2|6632.2|6629.2|6620.4|6617.4|461
1614823200000|2021-03-04 02:00:00|6626.7|6623.7|6615.2|6612.2|6631.9|6628.9|6611.7|6608.7|193
1614826800000|2021-03-04 03:00:00|6614.9|6611.9|6596.4|6593.4|6619.2|6616.2|6595.2|6592.2|242
1614830400000|2021-03-04 04:00:00|6596.2|6593.2|6613.4|6610.4|6614.2|6611.2|6585.9|6582.9|336
1614834000000|2021-03-04 05:00:00|6613.2|6610.2|6614.2|6611.2|6625.4|6622.4|6613.2|6610.2|491
1614837600000|2021-03-04 06:00:00|6613.9|6610.9|6616.9|6613.9|6625.2|6622.2|6605.2|6602.2|395
1614841200000|2021-03-04 07:00:00|6616.2|6613.2|6620.4|6618.4|6635.7|6633.7|6611.7|6609.7|2875
1614844800000|2021-03-04 08:00:00|6619.9|6618.9|6628.5|6627.5|6647.5|6646.5|6616.7|6615.7|11294
1614848400000|2021-03-04 09:00:00|6629|6628|6612.7|6611.7|6632|6631|6595|6594|5389
1614852000000|2021-03-04 10:00:00|6612.5|6611.5|6606.5|6605.5|6617|6616|6580.5|6579.5|6647
1614855600000|2021-03-04 11:00:00|6607|6606|6606.5|6605.5|6613|6612|6594|6593|4405
1614859200000|2021-03-04 12:00:00|6606.7|6605.7|6629.6|6628.6|6630.1|6629.1|6606.2|6605.2|3184
1614862800000|2021-03-04 13:00:00|6629.4|6628.4|6650.9|6649.9|6659.6|6658.6|6627.9|6626.9|5431
1614866400000|2021-03-04 14:00:00|6651.4|6650.4|6633.6|6632.6|6654.9|6653.9|6624.4|6623.4|8476
1614870000000|2021-03-04 15:00:00|6633.4|6632.4|6651|6650|6654|6653|6614.5|6613.5|9313
1614873600000|2021-03-04 16:00:00|6651.5|6650.5|6661.7|6659.7|6669|6667|6643.5|6642.5|19766
1614877200000|2021-03-04 17:00:00|6662|6660|6615.2|6613.2|6671.7|6669.7|6607.5|6605.5|5874
1614880800000|2021-03-04 18:00:00|6615.7|6613.7|6569.7|6567.7|6626.7|6624.7|6567.7|6565.7|5472
1614884400000|2021-03-04 19:00:00|6570|6568|6614.7|6612.7|6617|6615|6566|6564|3476
1614888000000|2021-03-04 20:00:00|6614.5|6612.5|6616.1|6612.1|6616.2|6614.2|6591.7|6589.7|3011
1614891600000|2021-03-04 21:00:00|6615.5|6611.5|6605.3|6601.3|6620.2|6616.2|6604.3|6600.3|0
1614895200000|2021-03-04 22:00:00|6605.5|6601.5|6601.3|6597.3|6606.8|6602.8|6600.9|6596.9|0
1614898800000|2021-03-04 23:00:00|6602.9|6598.9|6595.9|6591.9|6611.1|6607.1|6595.2|6591.2|0
1614902400000|2021-03-05 00:00:00|6595.2|6591.2|6579.2|6575.2|6598|6594|6576|6572|0
1614906000000|2021-03-05 01:00:00|6579.1|6575.1|6570.7|6567.7|6581|6578|6555.2|6552.2|629
1614909600000|2021-03-05 02:00:00|6570.5|6567.5|6586.2|6583.2|6586.5|6583.5|6564.7|6561.7|342
1614913200000|2021-03-05 03:00:00|6586|6583|6599|6596|6600|6597|6578.5|6575.5|318
1614916800000|2021-03-05 04:00:00|6598.7|6595.7|6585.5|6582.5|6601.5|6598.5|6585|6582|122
1614920400000|2021-03-05 05:00:00|6585.2|6582.2|6607.7|6604.7|6609|6606|6584.2|6581.2|303
1614924000000|2021-03-05 06:00:00|6608|6605|6613.2|6610.2|6614|6611|6599|6596|388
1614927600000|2021-03-05 07:00:00|6613.5|6610.5|6602.2|6600.2|6621.2|6619.2|6588|6586|3435
1614931200000|2021-03-05 08:00:00|6601.2|6600|6594.9|6593.9|6618|6617|6560|6559|17707
1614934800000|2021-03-05 09:00:00|6594.7|6593.7|6637.7|6636.7|6638.7|6637.7|6589.9|6588.9|5885
1614938400000|2021-03-05 10:00:00|6637.9|6636.9|6659.7|6658.7|6669.9|6668.9|6634.7|6633.7|6411
1614942000000|2021-03-05 11:00:00|6659.9|6658.9|6675.7|6674.7|6686.4|6685.4|6659.7|6658.7|6426
1614945600000|2021-03-05 12:00:00|6675.2|6674.2|6671.2|6670.2|6685.7|6684.7|6667.2|6666.2|4539
1614949200000|2021-03-05 13:00:00|6671.4|6670.4|6693.9|6692.9|6710.4|6709.4|6644.4|6643.4|14944
1614952800000|2021-03-05 14:00:00|6694.2|6693.2|6695.4|6694.4|6712.7|6711.7|6681.2|6680.2|14582
1614956400000|2021-03-05 15:00:00|6695.7|6694.7|6656.5|6655.5|6710.9|6709.9|6656|6655|19143
1614960000000|2021-03-05 16:00:00|6657|6656|6651.7|6649.7|6664|6663|6622.2|6621.2|25080
1614963600000|2021-03-05 17:00:00|6651.5|6649.5|6673.2|6671.2|6682|6680|6647.7|6645.7|3526
1614967200000|2021-03-05 18:00:00|6673.5|6671.5|6683.2|6681.2|6693.5|6691.5|6663.5|6661.5|2992
1614970800000|2021-03-05 19:00:00|6683.5|6681.5|6691.2|6689.2|6692.5|6690.5|6668.2|6666.2|1710
1614974400000|2021-03-05 20:00:00|6691.5|6689.5|6703|6699|6709|6707|6689|6687|3051
1614978000000|2021-03-05 21:00:00|6702.7|6698.7|6701.3|6697.3|6707.3|6703.3|6692.8|6688.8|0
1615158000000|2021-03-07 23:00:00|6728.9|6724.9|6711.3|6707.3|6736.5|6732.5|6708.1|6704.1|0
1615161600000|2021-03-08 00:00:00|6711.5|6707.5|6712.9|6708.9|6716.5|6712.5|6688.1|6684.1|0
1615165200000|2021-03-08 01:00:00|6712.8|6708.8|6718.5|6715.5|6730.5|6727.5|6711|6707.2|629
1615168800000|2021-03-08 02:00:00|6718.2|6715.2|6688.7|6685.7|6720.7|6717.7|6680.2|6677.2|191
1615172400000|2021-03-08 03:00:00|6688.5|6685.5|6678.5|6675.5|6691.5|6688.5|6667.7|6664.7|347
1615176000000|2021-03-08 04:00:00|6678.2|6675.2|6678.7|6675.7|6683.2|6680.2|6669.7|6666.7|207
1615179600000|2021-03-08 05:00:00|6678.5|6675.5|6682.2|6679.2|6686|6683|6671|6668|301
1615183200000|2021-03-08 06:00:00|6682|6679|6684.5|6681.5|6692.2|6689.2|6682|6679|396
1615186800000|2021-03-08 07:00:00|6684|6681|6676.5|6674.5|6693|6691|6669|6667|2621
1615190400000|2021-03-08 08:00:00|6676|6675|6674.7|6673.7|6680.7|6679.7|6636.5|6635.5|15051
1615194000000|2021-03-08 09:00:00|6674.5|6673.5|6619.7|6618.7|6676.2|6675.2|6613|6612|11283
1615197600000|2021-03-08 10:00:00|6620|6619|6633.5|6632.5|6638|6637|6615|6614|7595
1615201200000|2021-03-08 11:00:00|6634|6633|6658|6657|6662.5|6661.5|6632|6631|7974
1615204800000|2021-03-08 12:00:00|6656.5|6655.5|6631|6630|6662.5|6661.5|6625.8|6624.8|5609
1615208400000|2021-03-08 13:00:00|6630.8|6629.8|6639.5|6638.5|6642.8|6641.8|6617.8|6616.8|6800
1615212000000|2021-03-08 14:00:00|6639.8|6638.8|6674.3|6673.3|6689.5|6688.5|6634.3|6633.3|12748
1615215600000|2021-03-08 15:00:00|6674.8|6673.8|6712.2|6711.2|6721.5|6720.5|6664|6663|14840
1615219200000|2021-03-08 16:00:00|6711.5|6710.5|6714.7|6712.7|6728|6726.5|6709|6708|17751
1615222800000|2021-03-08 17:00:00|6715|6713|6725.7|6723.7|6734.5|6732.5|6713.5|6711.5|3032
1615226400000|2021-03-08 18:00:00|6726|6724|6704.2|6702.2|6734.5|6732.5|6703.5|6701.5|2706
1615230000000|2021-03-08 19:00:00|6704.5|6702.5|6706|6704|6723.5|6721.5|6699.5|6697.5|1565
1615233600000|2021-03-08 20:00:00|6705.7|6703.7|6703.7|6699.7|6706.7|6704.7|6691.7|6689.7|2944
1615237200000|2021-03-08 21:00:00|6704.1|6700.1|6711.7|6707.7|6718.9|6714.9|6695.8|6691.8|0
1615240800000|2021-03-08 22:00:00|6712.1|6708.1|6716.2|6712.2|6716.6|6712.6|6712.1|6708.1|0
1615244400000|2021-03-08 23:00:00|6717.8|6713.8|6724.9|6720.9|6732.3|6728.3|6715.6|6711.6|0
1615248000000|2021-03-09 00:00:00|6725.1|6721.1|6717.5|6713.5|6730.5|6726.5|6714.1|6710.1|0
1615251600000|2021-03-09 01:00:00|6717.6|6713.6|6689.2|6686.2|6726|6723|6686.2|6683.2|287
1615255200000|2021-03-09 02:00:00|6689|6686|6710.7|6707.7|6712.2|6709.2|6689|6686|220
1615258800000|2021-03-09 03:00:00|6710.5|6707.5|6720.2|6717.2|6725|6722|6708.7|6705.7|144
1615262400000|2021-03-09 04:00:00|6720.5|6717.5|6714.2|6711.2|6724|6721|6709.2|6706.2|44
1615266000000|2021-03-09 05:00:00|6714.5|6711.5|6714.2|6711.2|6717.5|6714.5|6710.2|6707.2|152
1615269600000|2021-03-09 06:00:00|6714.5|6711.5|6711.2|6708.2|6723|6720|6704.5|6701.5|755
1615273200000|2021-03-09 07:00:00|6711.5|6708.5|6705.7|6703.7|6711.5|6709.2|6688.7|6686.7|2764
1615276800000|2021-03-09 08:00:00|6705.2|6704.2|6729.1|6728.1|6733.5|6732.5|6689.7|6688.7|12583
1615280400000|2021-03-09 09:00:00|6728.8|6727.8|6743.8|6742.8|6748.1|6747.1|6724.3|6723.3|7875
1615284000000|2021-03-09 10:00:00|6743.6|6742.6|6755.1|6754.1|6762.1|6761.1|6743.6|6742.6|5213
1615287600000|2021-03-09 11:00:00|6754.6|6753.6|6768.1|6767.1|6788.6|6787.6|6753.8|6752.8|7721
1615291200000|2021-03-09 12:00:00|6768.6|6767.6|6740|6739|6769.3|6768.3|6736.8|6735.8|5475
1615294800000|2021-03-09 13:00:00|6739.8|6738.8|6740|6739|6745.8|6744.8|6729.8|6728.8|7975
1615298400000|2021-03-09 14:00:00|6739.8|6738.8|6713.8|6712.8|6746.3|6745.3|6712.8|6711.8|10231
1615302000000|2021-03-09 15:00:00|6714|6713|6735.1|6734.1|6737.9|6736.9|6704.9|6703.9|10017
1615305600000|2021-03-09 16:00:00|6735.4|6734.4|6748.4|6746.4|6748.9|6746.9|6727.4|6725.4|16703
1615309200000|2021-03-09 17:00:00|6748.6|6746.6|6746.9|6744.9|6753.9|6751.9|6744.4|6742.4|2189
1615312800000|2021-03-09 18:00:00|6747.4|6745.4|6750.9|6748.9|6752.4|6750.4|6743.4|6741.4|921
1615316400000|2021-03-09 19:00:00|6751.1|6749.1|6746.4|6744.4|6752.4|6750.4|6743.4|6741.4|769
1615320000000|2021-03-09 20:00:00|6746.6|6744.6|6731.7|6727.7|6751.4|6749.4|6727.4|6725|2433
1615323600000|2021-03-09 21:00:00|6732.4|6728.4|6736.7|6732.7|6742.2|6738.2|6728.7|6724.7|2
1615327200000|2021-03-09 22:00:00|6736.6|6732.6|6743.5|6739.5|6743.6|6739.6|6735.2|6731.2|0
1615330800000|2021-03-09 23:00:00|6744.5|6740.5|6743.1|6739.1|6746.8|6742.8|6739.8|6735.8|0
1615334400000|2021-03-10 00:00:00|6742.8|6738.8|6728.4|6724.4|6743.4|6739.4|6728.4|6724.4|0
1615338000000|2021-03-10 01:00:00|6728.5|6724.5|6705.6|6702.6|6728.5|6724.5|6705.6|6702.6|430
1615341600000|2021-03-10 02:00:00|6705.9|6702.9|6705.4|6702.4|6709.4|6706.4|6699.1|6696.1|374
1615345200000|2021-03-10 03:00:00|6705.1|6702.1|6701.9|6698.9|6710.4|6707.4|6700.4|6697.4|142
1615348800000|2021-03-10 04:00:00|6701.6|6698.6|6701.4|6698.4|6709.6|6706.6|6694.6|6691.6|232
1615352400000|2021-03-10 05:00:00|6701.6|6698.6|6695.1|6692.1|6702.4|6699.4|6687.1|6684.1|410
1615356000000|2021-03-10 06:00:00|6694.9|6691.9|6690.1|6687.1|6701.6|6698.6|6682.6|6679.6|572
1615359600000|2021-03-10 07:00:00|6690.4|6687.4|6696.1|6694.1|6702.4|6700.4|6685.1|6683.1|2235
1615363200000|2021-03-10 08:00:00|6695.6|6694.6|6721.9|6720.9|6723.7|6722.7|6678.9|6677.9|12100
1615366800000|2021-03-10 09:00:00|6722.2|6721.2|6714.4|6713.4|6736.7|6735.7|6708.9|6707.9|6560
1615370400000|2021-03-10 10:00:00|6714.7|6713.7|6721.4|6720.4|6733.7|6732.7|6713.2|6712.2|3968
1615374000000|2021-03-10 11:00:00|6721.7|6720.7|6718.9|6717.9|6729.2|6728.2|6704.2|6703.2|3958
1615377600000|2021-03-10 12:00:00|6719.2|6718.2|6721.7|6720.7|6728.5|6727.5|6714.2|6713.2|3651
1615381200000|2021-03-10 13:00:00|6721.5|6720.5|6724|6723|6729.5|6728.5|6712.5|6711.5|4648
1615384800000|2021-03-10 14:00:00|6724.2|6723.2|6734.7|6733.7|6742.2|6741.2|6720.7|6719.7|9722
1615388400000|2021-03-10 15:00:00|6735|6734|6728.3|6727.3|6739|6738|6718.3|6717.3|8749
1615392000000|2021-03-10 16:00:00|6728.5|6727.5|6717.8|6715.8|6734.3|6733.3|6703.1|6701.1|19303
1615395600000|2021-03-10 17:00:00|6718.1|6716.1|6716.3|6714.3|6720.6|6718.6|6707.1|6705.1|3169
1615399200000|2021-03-10 18:00:00|6716.8|6714.8|6718.3|6716.3|6720.8|6718.8|6706.3|6704.3|1846
1615402800000|2021-03-10 19:00:00|6717.3|6715.3|6726.1|6724.1|6728.6|6726.6|6715.8|6713.8|1169
1615406400000|2021-03-10 20:00:00|6726.3|6724.3|6724.9|6720.9|6731.6|6729.6|6720.8|6718.8|1673
1615410000000|2021-03-10 21:00:00|6725.6|6721.6|6737|6733|6737.5|6733.5|6723.8|6719.8|1
1615413600000|2021-03-10 22:00:00|6736.2|6732.2|6734.8|6730.8|6737.1|6733.1|6734.6|6730.6|0
1615417200000|2021-03-10 23:00:00|6734.9|6730.9|6724.3|6720.3|6737.1|6733.1|6722.8|6718.8|0
1615420800000|2021-03-11 00:00:00|6724.6|6720.6|6717.7|6713.7|6727.9|6723.9|6713.4|6709.4|0
1615424400000|2021-03-11 01:00:00|6718.4|6714.4|6739.6|6736.6|6740.1|6737.1|6714.1|6711.1|409
1615428000000|2021-03-11 02:00:00|6739.3|6736.3|6739.8|6736.8|6744.6|6741.6|6736.8|6733.8|450
1615431600000|2021-03-11 03:00:00|6740.1|6737.1|6740.6|6737.6|6747.1|6744.1|6737.6|6734.6|181
1615435200000|2021-03-11 04:00:00|6740.8|6737.8|6740.3|6737.3|6743.6|6740.6|6738.8|6735.8|104
1615438800000|2021-03-11 05:00:00|6740.6|6737.6|6741.3|6738.3|6746.3|6743.3|6739.3|6736.3|168
1615442400000|2021-03-11 06:00:00|6741.6|6738.6|6751.6|6748.6|6751.6|6748.6|6739.3|6736.3|323
1615446000000|2021-03-11 07:00:00|6751.3|6748.3|6759.8|6757.8|6760.6|6758.6|6741.1|6739.1|2018
1615449600000|2021-03-11 08:00:00|6759.3|6758.3|6734.5|6733.5|6760.1|6759.1|6724.1|6723.1|14889
1615453200000|2021-03-11 09:00:00|6734.2|6733.2|6730.2|6729.2|6744|6743|6727.5|6726.5|5636
1615456800000|2021-03-11 10:00:00|6730|6729|6713|6712|6733|6732|6703.5|6702.5|18605
1615460400000|2021-03-11 11:00:00|6712.7|6711.7|6704.7|6703.7|6714.2|6713.2|6699|6698|8057
1615464000000|2021-03-11 12:00:00|6704.2|6703.2|6722.1|6721.1|6732.6|6731.6|6700.2|6699.2|6265
1615467600000|2021-03-11 13:00:00|6722.6|6721.6|6729.1|6728.1|6731.1|6730.1|6721.1|6720.1|4582
1615471200000|2021-03-11 14:00:00|6729.3|6728.3|6734.1|6733.1|6736.6|6735.6|6718.6|6717.6|7399
1615474800000|2021-03-11 15:00:00|6735.6|6734.6|6739.4|6738.4|6742.9|6741.9|6726.4|6725.4|7545
1615478400000|2021-03-11 16:00:00|6739.6|6738.6|6728.9|6726.9|6740.4|6738.9|6728.6|6726.9|15730
1615482000000|2021-03-11 17:00:00|6729.1|6727.1|6730.9|6728.9|6734.4|6732.4|6726.9|6724.9|2930
1615485600000|2021-03-11 18:00:00|6730.6|6728.6|6726.1|6724.1|6736.4|6734.4|6725.1|6723.1|1771
1615489200000|2021-03-11 19:00:00|6725.9|6723.9|6715.4|6713.4|6731.4|6729.4|6715.4|6713.4|1614
1615492800000|2021-03-11 20:00:00|6714.9|6712.9|6727.6|6723.6|6729.4|6727.4|6714.4|6712.4|3459
1615496400000|2021-03-11 21:00:00|6728.3|6724.3|6724.8|6720.8|6728.3|6724.3|6722.5|6718.5|0
1615500000000|2021-03-11 22:00:00|6725.2|6721.2|6731.4|6727.4|6731.4|6727.4|6725|6721|0
1615503600000|2021-03-11 23:00:00|6731.5|6727.5|6733.2|6729.2|6740.3|6736.3|6730.2|6726.2|0
1615507200000|2021-03-12 00:00:00|6733.5|6729.5|6731.4|6727.4|6738.8|6734.8|6727.5|6723.5|0
1615510800000|2021-03-12 01:00:00|6731.3|6727.3|6727.9|6724.9|6735.6|6732.6|6725.9|6722.9|248
1615514400000|2021-03-12 02:00:00|6727.6|6724.6|6717.4|6714.4|6732.4|6729.4|6713.1|6710.1|418
1615518000000|2021-03-12 03:00:00|6717.1|6714.1|6727.6|6724.6|6727.9|6724.9|6715.4|6712.4|143
1615521600000|2021-03-12 04:00:00|6727.9|6724.9|6729.1|6726.1|6729.1|6726.1|6723.4|6720.4|163
1615525200000|2021-03-12 05:00:00|6728.1|6725.1|6716.9|6713.9|6729.9|6726.9|6714.9|6711.9|165
1615528800000|2021-03-12 06:00:00|6716.6|6713.6|6717.9|6714.9|6722.6|6719.6|6716.1|6713.1|693
1615532400000|2021-03-12 07:00:00|6718.1|6715.1|6704.1|6702.1|6723.1|6721.1|6697.9|6695.9|3185
1615536000000|2021-03-12 08:00:00|6703.6|6702.6|6712.5|6711.5|6742.9|6741.9|6703.6|6702.6|15915
1615539600000|2021-03-12 09:00:00|6712|6711|6723.2|6722.2|6731.2|6730.2|6709|6708|7241
1615543200000|2021-03-12 10:00:00|6723.5|6722.5|6720.5|6719.5|6725|6724|6712.5|6711.5|6905
1615546800000|2021-03-12 11:00:00|6720.7|6719.7|6728|6727|6731.7|6730.7|6713.5|6712.5|8802
1615550400000|2021-03-12 12:00:00|6728.2|6727.2|6741.3|6740.3|6742.6|6741.6|6726.5|6725.5|5414
1615554000000|2021-03-12 13:00:00|6741.6|6740.6|6735.8|6734.8|6749.1|6748.1|6735.6|6734.6|5633
1615557600000|2021-03-12 14:00:00|6736.1|6735.1|6763.8|6762.8|6766.1|6765.1|6735.6|6734.6|12938
1615561200000|2021-03-12 15:00:00|6764.3|6763.3|6755.6|6754.6|6767.8|6766.8|6742.6|6741.6|11188
1615564800000|2021-03-12 16:00:00|6755.8|6754.8|6763.6|6761.6|6768.1|6766.1|6751.6|6750.6|14656
1615568400000|2021-03-12 17:00:00|6764.3|6762.3|6764.8|6762.8|6768.3|6766.3|6760.6|6758.6|4484
1615572000000|2021-03-12 18:00:00|6765.1|6763.1|6768.3|6766.3|6772.1|6770.1|6762.6|6760.6|2715
1615575600000|2021-03-12 19:00:00|6768.6|6766.6|6786.6|6784.6|6787.1|6785.1|6768.1|6766.1|2323
1615579200000|2021-03-12 20:00:00|6786.8|6784.8|6799|6795|6800.1|6798.1|6785.1|6783.1|4670
1615582800000|2021-03-12 21:00:00|6798.6|6794.6|6796|6792|6806.5|6802.5|6794.6|6790.6|0
1615586400000|2021-03-12 22:00:00|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|0
1615759200000|2021-03-14 22:00:00|6809.4|6805.4|6805.7|6801.7|6810.1|6806.1|6798.9|6794.9|0
1615762800000|2021-03-14 23:00:00|6805.5|6801.5|6808.7|6804.7|6812.6|6808.6|6805|6801|0
1615766400000|2021-03-15 00:00:00|6808.3|6804.3|6799.1|6795.1|6810.1|6806.1|6799.1|6795.1|0
1615770000000|2021-03-15 01:00:00|6799.8|6795.8|6806.6|6803.6|6806.8|6803.8|6795.6|6792.6|469
1615773600000|2021-03-15 02:00:00|6806.8|6803.8|6800.6|6797.6|6812.1|6809.1|6797.8|6794.8|249
1615777200000|2021-03-15 03:00:00|6800.8|6797.8|6799.8|6796.8|6803.3|6800.3|6795.6|6792.6|113
1615780800000|2021-03-15 04:00:00|6800.1|6797.1|6799.8|6796.8|6800.6|6797.6|6795.6|6792.6|67
1615784400000|2021-03-15 05:00:00|6800.1|6797.1|6794.1|6791.1|6802.1|6799.1|6791.8|6788.8|221
1615788000000|2021-03-15 06:00:00|6794.3|6791.3|6795.6|6792.6|6797.6|6794.6|6791.3|6788.3|663
1615791600000|2021-03-15 07:00:00|6795.3|6792.3|6783.8|6781.8|6795.3|6792.8|6773.3|6771.3|8052
1615795200000|2021-03-15 08:00:00|6783.3|6782.3|6788.5|6787.5|6806.3|6805.3|6774.3|6773.3|24925
1615798800000|2021-03-15 09:00:00|6789.3|6788.3|6790.3|6789.3|6793.8|6792.8|6784|6783|9831
1615802400000|2021-03-15 10:00:00|6790|6789|6784.3|6783.3|6790|6789|6778.8|6777.8|13238
1615806000000|2021-03-15 11:00:00|6784|6783|6777.3|6776.3|6790.5|6789.5|6775.8|6774.8|10253
1615809600000|2021-03-15 12:00:00|6777.8|6776.8|6769.5|6768.5|6779.3|6778.3|6758.8|6757.8|39686
1615813200000|2021-03-15 13:00:00|6769|6768|6755|6754|6776.5|6775.5|6752.5|6751.5|12258
1615816800000|2021-03-15 14:00:00|6754.5|6753.5|6742.5|6741.5|6757|6756|6740|6739|35411
1615820400000|2021-03-15 15:00:00|6742|6741|6738.3|6737.3|6749.8|6748.8|6723.3|6722.3|23377
1615824000000|2021-03-15 16:00:00|6737.8|6736.8|6750|6748|6754.3|6752.3|6736.3|6735.3|33394
1615827600000|2021-03-15 17:00:00|6750.3|6748.3|6761.8|6759.8|6761.8|6759.8|6748.8|6746.8|1825
1615831200000|2021-03-15 18:00:00|6762.3|6760.3|6765.3|6763.3|6770.5|6768.5|6762.3|6760.3|4971
1615834800000|2021-03-15 19:00:00|6765.8|6763.8|6783.8|6781.8|6788.8|6786.8|6760.8|6758.8|3181
1615838400000|2021-03-15 20:00:00|6783.3|6781.3|6774.5|6770.5|6785.3|6783.3|6771.5|6769.5|1319
1615842000000|2021-03-15 21:00:00|6774.6|6770.6|6775.2|6771.2|6777.6|6773.6|6774.4|6770.4|0
1615845600000|2021-03-15 22:00:00|6777.1|6773.1|6770.8|6766.8|6777.1|6773.1|6769.4|6765.4|0
1615849200000|2021-03-15 23:00:00|6771.1|6767.1|6769.5|6765.5|6773.5|6769.5|6769|6765|0
1615852800000|2021-03-16 00:00:00|6769.8|6765.8|6770.6|6766.6|6773.2|6769.2|6766.3|6762.3|0
1615856400000|2021-03-16 01:00:00|6771.3|6767.3|6786.3|6783.3|6788.8|6785.8|6771.3|6767.3|1162
1615860000000|2021-03-16 02:00:00|6785.3|6782.3|6786.5|6783.5|6786.5|6783.5|6778.3|6775.3|764
1615863600000|2021-03-16 03:00:00|6786.8|6783.8|6784.8|6781.8|6790.5|6787.5|6783.3|6780.3|1226
1615867200000|2021-03-16 04:00:00|6784.5|6781.5|6785|6782|6787|6784|6781|6778|363
1615870800000|2021-03-16 05:00:00|6785.3|6782.3|6783|6780|6785.3|6782.3|6782|6779|247
1615874400000|2021-03-16 06:00:00|6783.3|6780.3|6781.5|6778.5|6784.3|6781.3|6776.8|6773.8|605
1615878000000|2021-03-16 07:00:00|6782.3|6779.3|6787.8|6785.8|6793.8|6791.8|6779.8|6777.8|4288
1615881600000|2021-03-16 08:00:00|6787.3|6786.3|6784.2|6783.2|6796.8|6795.8|6773.3|6772.3|42598
1615885200000|2021-03-16 09:00:00|6784.5|6783.5|6780.7|6779.7|6800|6799|6779|6778|33138
1615888800000|2021-03-16 10:00:00|6781|6780|6784|6783|6788.5|6787.5|6779.2|6778.2|16803
1615892400000|2021-03-16 11:00:00|6783.7|6782.7|6813|6812|6813|6812|6783.5|6782.5|14312
1615896000000|2021-03-16 12:00:00|6813.5|6812.5|6795.9|6794.9|6814|6813|6794.7|6793.7|29723
1615899600000|2021-03-16 13:00:00|6795.7|6794.7|6790.2|6789.2|6804.2|6803.2|6787.7|6786.7|24052
1615903200000|2021-03-16 14:00:00|6789.2|6788.2|6780.4|6779.4|6790.7|6789.7|6773.2|6772.2|21910
1615906800000|2021-03-16 15:00:00|6780.7|6779.7|6796.3|6795.3|6798.1|6797.1|6776.7|6775.7|22709
1615910400000|2021-03-16 16:00:00|6796.6|6795.6|6805.3|6803.3|6810.6|6808.6|6792.6|6791.6|25177
1615914000000|2021-03-16 17:00:00|6805.6|6803.6|6800.6|6798.6|6810.1|6808.1|6800.1|6798.1|5428
1615917600000|2021-03-16 18:00:00|6800.1|6798.1|6799.1|6797.1|6804.1|6802.1|6793.1|6791.1|1607
1615921200000|2021-03-16 19:00:00|6799.3|6797.3|6799.3|6797.3|6805.1|6803.1|6794.3|6792.3|5087
1615924800000|2021-03-16 20:00:00|6799.1|6797.1|6802.4|6798.4|6803.8|6801.8|6797.6|6795.6|535
1615928400000|2021-03-16 21:00:00|6801.4|6797.4|6798.9|6794.9|6801.7|6797.7|6795.4|6791.4|0
1615932000000|2021-03-16 22:00:00|6801.2|6797.2|6801.6|6797.6|6803.8|6799.8|6799.3|6795.3|0
1615935600000|2021-03-16 23:00:00|6801.2|6797.2|6795.3|6791.3|6802.7|6798.7|6794.8|6790.8|0
1615939200000|2021-03-17 00:00:00|6795.4|6791.4|6801.9|6797.9|6802.1|6798.1|6789.4|6785.4|0
1615942800000|2021-03-17 01:00:00|6801.8|6797.8|6796.3|6793.3|6804.3|6801.3|6786.1|6783.1|363
1615946400000|2021-03-17 02:00:00|6796.6|6793.6|6797.8|6794.8|6799.1|6796.1|6790.8|6787.8|104
1615950000000|2021-03-17 03:00:00|6797.6|6794.6|6794.8|6791.8|6799.1|6796.1|6792.8|6789.8|111
1615953600000|2021-03-17 04:00:00|6795.1|6792.1|6798.3|6795.3|6798.3|6795.3|6793.1|6790.1|25
1615957200000|2021-03-17 05:00:00|6798.6|6795.6|6800.8|6797.8|6801.3|6798.3|6796.6|6793.6|35
1615960800000|2021-03-17 06:00:00|6801.1|6798.1|6797.3|6794.3|6805.8|6802.8|6797.1|6794.1|230
1615964400000|2021-03-17 07:00:00|6797.1|6794.1|6789.8|6787.8|6801.3|6799.3|6784.6|6782.6|1976
1615968000000|2021-03-17 08:00:00|6789.3|6788.3|6784|6783|6806.6|6805.6|6772.8|6771.8|16993
1615971600000|2021-03-17 09:00:00|6784.2|6783.2|6784.7|6783.7|6789.7|6788.7|6771|6770|31218
1615975200000|2021-03-17 10:00:00|6784.5|6783.5|6782.5|6781.5|6788|6787|6776.5|6775.5|13523
1615978800000|2021-03-17 11:00:00|6782|6781|6768.2|6767.2|6785.5|6784.5|6764|6763|13812
1615982400000|2021-03-17 12:00:00|6768.5|6767.5|6770|6769|6774|6773|6763.5|6762.5|11107
1615986000000|2021-03-17 13:00:00|6769.5|6768.5|6777.5|6776.5|6787.5|6786.5|6759.5|6758.5|15498
1615989600000|2021-03-17 14:00:00|6778|6777|6762.2|6761.2|6780|6779|6754|6753|10727
1615993200000|2021-03-17 15:00:00|6762|6761|6770.1|6769.1|6774.6|6773.6|6760.5|6759.5|15317
1615996800000|2021-03-17 16:00:00|6770.3|6769.3|6756.3|6754.3|6776.6|6775.6|6752.6|6750.6|20152
1616000400000|2021-03-17 17:00:00|6756.6|6754.6|6768.1|6766.1|6773.1|6771.1|6755.8|6753.8|3999
1616004000000|2021-03-17 18:00:00|6769.1|6767.1|6791.3|6789.3|6794.3|6792.3|6767.8|6765.8|4578
1616007600000|2021-03-17 19:00:00|6791.6|6789.6|6771.1|6769.1|6796.1|6794.1|6770.3|6768.3|2596
1616011200000|2021-03-17 20:00:00|6771.3|6769.3|6777.4|6773.4|6781.6|6779.6|6771.3|6769.3|651
1616014800000|2021-03-17 21:00:00|6778.1|6774.1|6780.4|6776.4|6781.2|6777.2|6777.3|6773.3|0
1616018400000|2021-03-17 22:00:00|6781|6777|6783.7|6779.7|6790|6786|6780.6|6776.6|0
1616022000000|2021-03-17 23:00:00|6784|6780|6792.1|6788.1|6793.4|6789.4|6781.3|6777.3|0
1616025600000|2021-03-18 00:00:00|6792.4|6788.4|6795.4|6791.4|6804|6800|6791.7|6787.7|0
1616029200000|2021-03-18 01:00:00|6795.5|6791.5|6807.3|6804.3|6807.8|6804.8|6795.5|6791.5|314
1616032800000|2021-03-18 02:00:00|6807.6|6804.6|6805.6|6802.6|6808.3|6805.3|6803.3|6800.3|204
1616036400000|2021-03-18 03:00:00|6805.8|6802.8|6792.6|6789.6|6805.8|6802.8|6789.8|6786.8|126
1616040000000|2021-03-18 04:00:00|6792.8|6789.8|6794.6|6791.6|6796.3|6793.3|6788.8|6785.8|85
1616043600000|2021-03-18 05:00:00|6794.3|6791.3|6794.6|6791.6|6797.3|6794.3|6791.1|6788.1|47
1616047200000|2021-03-18 06:00:00|6794.8|6791.8|6800.3|6797.3|6800.3|6797.3|6791.1|6788.1|341
1616050800000|2021-03-18 07:00:00|6799.6|6796.6|6777.8|6775.8|6799.8|6797.8|6771.8|6769.8|2456
1616054400000|2021-03-18 08:00:00|6777.3|6776.3|6750.2|6749.2|6782.1|6781.1|6740.4|6739.4|11431
1616058000000|2021-03-18 09:00:00|6749.7|6748.7|6768.4|6767.4|6769.9|6768.9|6746.4|6745.4|7245
1616061600000|2021-03-18 10:00:00|6768.7|6767.7|6762.7|6761.7|6774.4|6773.4|6761.7|6760.7|7003
1616065200000|2021-03-18 11:00:00|6762.9|6761.9|6746.7|6745.7|6765.9|6764.9|6742.2|6741.2|7018
1616068800000|2021-03-18 12:00:00|6746.4|6745.4|6751.9|6750.9|6760.9|6759.9|6741.7|6740.7|8570
1616072400000|2021-03-18 13:00:00|6752.2|6751.2|6784.7|6783.7|6785.2|6784.2|6744.4|6743.4|6677
1616076000000|2021-03-18 14:00:00|6784.9|6783.9|6770.2|6769.2|6791.2|6790.2|6763.9|6762.9|8797
1616079600000|2021-03-18 15:00:00|6770.7|6769.7|6790.5|6789.5|6793.7|6792.7|6767.7|6766.7|8376
1616083200000|2021-03-18 16:00:00|6790.7|6789.7|6770|6768|6791.2|6790.2|6769|6767|14170
1616086800000|2021-03-18 17:00:00|6770.2|6768.2|6781.5|6779.5|6784|6782|6769.5|6767.5|3080
1616090400000|2021-03-18 18:00:00|6781.7|6779.7|6749.5|6747.5|6782.2|6780.2|6739.5|6737.5|3472
1616094000000|2021-03-18 19:00:00|6749.2|6747.2|6721.7|6719.7|6751.7|6749.7|6717|6715|4040
1616097600000|2021-03-18 20:00:00|6722|6720|6738|6734|6738|6736|6721|6719|847
1616101200000|2021-03-18 21:00:00|6738.1|6734.1|6736.3|6732.3|6740.7|6736.7|6736.2|6732.2|0
1616104800000|2021-03-18 22:00:00|6736.4|6732.4|6726.6|6722.6|6742.7|6738.7|6726.6|6722.6|0
1616108400000|2021-03-18 23:00:00|6726.2|6722.2|6732.8|6728.8|6735.8|6731.8|6725.7|6721.7|0
1616112000000|2021-03-19 00:00:00|6732.6|6728.6|6745.3|6741.3|6745.3|6741.3|6730.8|6726.8|0
1616115600000|2021-03-19 01:00:00|6745.4|6741.4|6747|6744|6748.5|6745.5|6738.2|6735.2|376
1616119200000|2021-03-19 02:00:00|6746.7|6743.7|6734.5|6731.5|6747.5|6744.5|6731|6728|233
1616122800000|2021-03-19 03:00:00|6734.2|6731.2|6729.5|6726.5|6744.5|6741.5|6727.5|6724.5|137
1616126400000|2021-03-19 04:00:00|6729.2|6726.2|6735.7|6732.7|6737.5|6734.5|6726.7|6723.7|143
1616130000000|2021-03-19 05:00:00|6735.5|6732.5|6730.5|6727.5|6737.5|6734.5|6726.7|6723.7|129
1616133600000|2021-03-19 06:00:00|6730.7|6727.7|6724.7|6721.7|6730.7|6727.7|6709.7|6706.7|705
1616137200000|2021-03-19 07:00:00|6724.2|6721.2|6714.7|6712.7|6736.7|6734.7|6714.2|6712.2|4441
1616140800000|2021-03-19 08:00:00|6714.2|6713.2|6737.4|6736.4|6750|6749|6692.7|6691.7|19582
1616144400000|2021-03-19 09:00:00|6737.2|6736.2|6752.4|6751.4|6752.7|6751.7|6736.2|6735.2|7029
1616148000000|2021-03-19 10:00:00|6752.7|6751.7|6737.9|6736.9|6756.9|6755.9|6691.4|6690.4|34320
1616151600000|2021-03-19 11:00:00|6736.7|6735.7|6714.2|6713.2|6742.4|6741.4|6709.7|6708.7|7502
1616155200000|2021-03-19 12:00:00|6713.4|6712.4|6715|6714|6727.4|6726.4|6706.7|6705.7|6487
1616158800000|2021-03-19 13:00:00|6714.3|6713.3|6684.3|6683.3|6718.8|6717.8|6663.8|6662.8|13790
1616162400000|2021-03-19 14:00:00|6684|6683|6725|6724|6726.8|6725.8|6672.5|6671.5|12263
1616166000000|2021-03-19 15:00:00|6725.3|6724.3|6725.3|6724.3|6727.3|6726.3|6705.3|6704.3|7616
1616169600000|2021-03-19 16:00:00|6724.8|6723.8|6715.3|6713.3|6730.8|6729.8|6697.8|6695.8|24973
1616173200000|2021-03-19 17:00:00|6715.5|6713.5|6722.8|6720.8|6722.8|6720.8|6711.5|6709.5|2564
1616176800000|2021-03-19 18:00:00|6723.3|6721.3|6728.3|6726.3|6728.3|6726.3|6712.5|6710.5|2062
1616180400000|2021-03-19 19:00:00|6728.8|6726.8|6718.5|6716.5|6732.8|6730.8|6716.3|6714.3|2467
1616184000000|2021-03-19 20:00:00|6718|6716|6721.4|6717.4|6721.8|6719.8|6717|6715|330
1616364000000|2021-03-21 22:00:00|6710.5|6706.5|6715.3|6711.3|6718.6|6714.6|6706|6702|0
1616367600000|2021-03-21 23:00:00|6715.6|6711.6|6719.5|6715.5|6722.2|6718.2|6715.1|6711.1|0
1616371200000|2021-03-22 00:00:00|6719.7|6715.7|6714.8|6710.8|6723.8|6719.8|6714.1|6710.1|0
1616374800000|2021-03-22 01:00:00|6714.7|6710.7|6718.5|6715.5|6721|6718|6696.3|6693.3|703
1616378400000|2021-03-22 02:00:00|6718.3|6715.3|6708|6705|6719.8|6716.8|6702|6699|281
1616382000000|2021-03-22 03:00:00|6707.8|6704.8|6703.3|6700.3|6709.5|6706.5|6703|6700|121
1616385600000|2021-03-22 04:00:00|6703.5|6700.5|6705.8|6702.8|6715|6712|6702.5|6699.5|113
1616389200000|2021-03-22 05:00:00|6705.5|6702.5|6699.8|6696.8|6707.8|6704.8|6699|6696|173
1616392800000|2021-03-22 06:00:00|6699.3|6696.3|6696.3|6693.3|6701.3|6698.3|6694.3|6691.3|453
1616396400000|2021-03-22 07:00:00|6696.8|6693.8|6686.8|6684.8|6702|6700|6682.8|6680.8|2568
1616400000000|2021-03-22 08:00:00|6686.3|6685.3|6686.6|6685.6|6695.6|6694.6|6646.5|6645.5|15154
1616403600000|2021-03-22 09:00:00|6686.3|6685.3|6705.8|6704.8|6709.8|6708.8|6671.3|6670.3|5738
1616407200000|2021-03-22 10:00:00|6706.1|6705.1|6710.3|6709.3|6716.1|6715.1|6697.1|6696.1|4492
1616410800000|2021-03-22 11:00:00|6710.6|6709.6|6722.1|6721.1|6722.1|6721.1|6709.6|6708.6|4298
1616414400000|2021-03-22 12:00:00|6722.3|6721.3|6720.3|6719.3|6724.3|6723.3|6710.6|6709.6|4073
1616418000000|2021-03-22 13:00:00|6719.5|6718.5|6719.5|6718.5|6731.8|6730.8|6711.3|6710.3|7095
1616421600000|2021-03-22 14:00:00|6720|6719|6725.8|6724.8|6734.3|6733.3|6713|6712|5950
1616425200000|2021-03-22 15:00:00|6725.5|6724.5|6728.1|6727.1|6732.8|6731.8|6708.6|6707.6|5332
1616428800000|2021-03-22 16:00:00|6728.6|6727.6|6723.6|6721.6|6732.1|6730.1|6719.6|6717.6|12311
1616432400000|2021-03-22 17:00:00|6723.8|6721.8|6729.6|6727.6|6730.6|6728.6|6722.1|6720.1|1879
1616436000000|2021-03-22 18:00:00|6729.3|6727.3|6723.3|6721.3|6729.6|6727.6|6720.6|6718.6|2042
1616439600000|2021-03-22 19:00:00|6723.6|6721.6|6715.3|6713.3|6725.1|6723.1|6710.6|6708.6|1664
1616443200000|2021-03-22 20:00:00|6715.1|6713.1|6716.7|6712.7|6719.1|6717.1|6714.3|6711.1|310
1616446800000|2021-03-22 21:00:00|6716.6|6712.6|6715.8|6711.8|6716.9|6712.9|6715.2|6711.2|0
1616450400000|2021-03-22 22:00:00|6715.9|6711.9|6717.7|6713.7|6720.8|6716.8|6715|6711|0
1616454000000|2021-03-22 23:00:00|6717|6713|6724|6720|6724.7|6720.7|6716.3|6712.3|0
1616457600000|2021-03-23 00:00:00|6725.1|6721.1|6717.9|6713.9|6726.5|6722.5|6712|6708|0
1616461200000|2021-03-23 01:00:00|6717.3|6713.3|6716.6|6713.6|6722.6|6719.6|6713.8|6710.8|291
1616464800000|2021-03-23 02:00:00|6716.3|6713.3|6700.8|6697.8|6716.8|6713.8|6700.3|6697.3|303
1616468400000|2021-03-23 03:00:00|6701.1|6698.1|6698.3|6695.3|6701.1|6698.1|6695.8|6692.8|230
1616472000000|2021-03-23 04:00:00|6698.1|6695.1|6690.6|6687.6|6701.1|6698.1|6689.6|6686.6|411
1616475600000|2021-03-23 05:00:00|6690.3|6687.3|6688.6|6685.6|6696.8|6693.8|6687.1|6684.1|610
1616479200000|2021-03-23 06:00:00|6687.8|6684.8|6687.3|6684.3|6691.6|6688.6|6680.6|6677.6|560
1616482800000|2021-03-23 07:00:00|6687.1|6684.1|6681.3|6679.3|6690.1|6688.1|6672.3|6670.3|2563
1616486400000|2021-03-23 08:00:00|6680.8|6679.8|6718.1|6717.1|6720.4|6719.4|6661.6|6660.6|13930
1616490000000|2021-03-23 09:00:00|6717.9|6716.9|6711.6|6710.6|6721.9|6720.9|6697.9|6696.9|6599
1616493600000|2021-03-23 10:00:00|6711.4|6710.4|6701.6|6700.6|6712.6|6711.6|6689.9|6688.9|4704
1616497200000|2021-03-23 11:00:00|6701.9|6700.9|6710.6|6709.6|6717.9|6716.9|6696.9|6695.9|3330
1616500800000|2021-03-23 12:00:00|6710.9|6709.9|6715.8|6714.8|6721.1|6720.1|6707.9|6706.9|2846
1616504400000|2021-03-23 13:00:00|6716.1|6715.1|6720.3|6719.3|6721.1|6720.1|6704.6|6703.6|4652
1616508000000|2021-03-23 14:00:00|6720.6|6719.6|6700.1|6699.1|6721.1|6720.1|6691.8|6690.8|7337
1616511600000|2021-03-23 15:00:00|6699.8|6698.8|6708.9|6707.9|6715.9|6714.9|6694.1|6693.1|5998
1616515200000|2021-03-23 16:00:00|6709.4|6708.4|6708.4|6706.4|6710.9|6709.9|6695.9|6693.9|12853
1616518800000|2021-03-23 17:00:00|6708.9|6706.9|6697.6|6695.6|6713.6|6711.6|6695.1|6693.1|2493
1616522400000|2021-03-23 18:00:00|6697.9|6695.9|6674.6|6672.6|6698.6|6696.6|6674.4|6672.4|1487
1616526000000|2021-03-23 19:00:00|6674.4|6672.4|6664.9|6662.9|6678.1|6676.1|6657.9|6655.9|3655
1616529600000|2021-03-23 20:00:00|6664.6|6662.6|6669.9|6665.9|6670.9|6668.9|6663.6|6661.6|537
1616533200000|2021-03-23 21:00:00|6670.3|6666.3|6674.1|6670.1|6675|6671|6668.6|6664.6|0
1616536800000|2021-03-23 22:00:00|6675.5|6671.5|6671.4|6667.4|6675.9|6671.9|6667.1|6663.1|0
1616540400000|2021-03-23 23:00:00|6670.7|6666.7|6668.3|6664.3|6671.8|6667.8|6663.8|6659.8|0
1616544000000|2021-03-24 00:00:00|6668.7|6664.7|6672.5|6668.5|6681|6677|6667.7|6663.7|0
1616547600000|2021-03-24 01:00:00|6672.6|6668.6|6661.9|6658.9|6679.1|6676.1|6661.9|6658.9|712
1616551200000|2021-03-24 02:00:00|6661.6|6658.6|6667.1|6664.1|6670.9|6667.9|6657.1|6654.1|452
1616554800000|2021-03-24 03:00:00|6666.9|6663.9|6674.1|6671.1|6675.9|6672.9|6661.4|6658.4|277
1616558400000|2021-03-24 04:00:00|6673.9|6670.9|6669.1|6666.1|6674.4|6671.4|6666.6|6663.6|116
1616562000000|2021-03-24 05:00:00|6668.9|6665.9|6664.1|6661.1|6672.6|6669.6|6662.6|6659.6|144
1616565600000|2021-03-24 06:00:00|6663.9|6660.9|6667.1|6664.1|6667.1|6664.1|6660.4|6657.4|371
1616569200000|2021-03-24 07:00:00|6667.4|6664.4|6660.9|6658.9|6673.6|6671.6|6658.1|6656.1|2337
1616572800000|2021-03-24 08:00:00|6660.4|6659.4|6688.7|6687.7|6696.7|6695.7|6648.1|6647.1|11572
1616576400000|2021-03-24 09:00:00|6689|6688|6684|6683|6695.7|6694.7|6679.2|6678.2|3774
1616580000000|2021-03-24 10:00:00|6684.5|6683.5|6681.7|6680.7|6692|6691|6675|6674|2884
1616583600000|2021-03-24 11:00:00|6682|6681|6679.7|6678.7|6695|6694|6679|6678|3607
1616587200000|2021-03-24 12:00:00|6680|6679|6681.8|6680.8|6687|6686|6675|6674|4763
1616590800000|2021-03-24 13:00:00|6682|6681|6693.3|6692.3|6710.5|6709.5|6680|6679|6484
1616594400000|2021-03-24 14:00:00|6693.8|6692.8|6708.8|6707.8|6711.3|6710.3|6693.5|6692.5|5188
1616598000000|2021-03-24 15:00:00|6709.3|6708.3|6711.5|6710.5|6717.5|6716.5|6706.3|6705.3|5684
1616601600000|2021-03-24 16:00:00|6711.7|6710.7|6704.1|6702.1|6722.5|6721.5|6703.1|6701.1|14536
1616605200000|2021-03-24 17:00:00|6703.9|6701.9|6704.6|6702.6|6704.9|6702.9|6690.6|6688.6|2137
1616608800000|2021-03-24 18:00:00|6704.9|6702.9|6687.1|6685.1|6707.6|6705.6|6686.4|6684.4|1435
1616612400000|2021-03-24 19:00:00|6687.4|6685.4|6679.9|6677.9|6692.1|6690.1|6673.9|6671.9|3244
1616616000000|2021-03-24 20:00:00|6679.4|6677.4|6689.7|6685.7|6689.9|6686.4|6676.9|6674.9|549
1616619600000|2021-03-24 21:00:00|6689.2|6685.2|6687.5|6683.5|6689.7|6685.7|6686.9|6682.9|0
1616623200000|2021-03-24 22:00:00|6687.8|6683.8|6687.1|6683.1|6692.4|6688.4|6683.2|6679.2|0
1616626800000|2021-03-24 23:00:00|6686.7|6682.7|6691.4|6687.4|6693.8|6689.8|6686|6682|0
1616630400000|2021-03-25 00:00:00|6691.8|6687.8|6696.1|6692.1|6696.1|6692.1|6690.6|6686.6|0
1616634000000|2021-03-25 01:00:00|6696.2|6692.2|6690.4|6687.4|6697.9|6694.9|6680.6|6677.6|332
1616637600000|2021-03-25 02:00:00|6690.6|6687.6|6702.4|6699.4|6707.9|6704.9|6689.9|6686.9|283
1616641200000|2021-03-25 03:00:00|6702.6|6699.6|6695.4|6692.4|6702.6|6699.6|6692.4|6689.4|112
1616644800000|2021-03-25 04:00:00|6695.6|6692.6|6694.4|6691.4|6696.4|6693.4|6691.6|6688.6|58
1616648400000|2021-03-25 05:00:00|6694.1|6691.1|6695.9|6692.9|6708.4|6705.4|6694.1|6691.1|383
1616652000000|2021-03-25 06:00:00|6696.4|6693.4|6704.6|6701.6|6706.6|6703.6|6693.9|6690.9|302
1616655600000|2021-03-25 07:00:00|6704.9|6701.9|6689.4|6687.4|6705.1|6703.1|6688.9|6686.9|1912
1616659200000|2021-03-25 08:00:00|6688.9|6687.9|6715.7|6714.7|6730.5|6729.5|6675.9|6674.9|11943
1616662800000|2021-03-25 09:00:00|6716|6715|6700.5|6699.5|6717|6716|6690.7|6689.7|6648
1616666400000|2021-03-25 10:00:00|6700.2|6699.2|6700.5|6699.5|6709.2|6708.2|6687.7|6686.7|4269
1616670000000|2021-03-25 11:00:00|6700.2|6699.2|6641|6640|6701.5|6700.5|6630|6629|12848
1616673600000|2021-03-25 12:00:00|6640.5|6639.5|6637.7|6636.7|6643.5|6642.5|6616|6615|9754
1616677200000|2021-03-25 13:00:00|6637.2|6636.2|6646.3|6645.3|6652.5|6651.5|6630.2|6629.2|9205
1616680800000|2021-03-25 14:00:00|6646.8|6645.8|6641.5|6640.5|6659.3|6658.3|6629|6628|8135
1616684400000|2021-03-25 15:00:00|6641.8|6640.8|6666.9|6665.9|6667.9|6666.9|6628.8|6627.8|9458
1616688000000|2021-03-25 16:00:00|6666.6|6665.6|6680.1|6678.1|6684.9|6682.9|6663.4|6662.4|16515
1616691600000|2021-03-25 17:00:00|6679.9|6677.9|6682.9|6680.9|6691.1|6689.1|6675.9|6673.9|3174
1616695200000|2021-03-25 18:00:00|6682.6|6680.6|6694.1|6692.1|6696.1|6694.1|6677.9|6675.9|1753
1616698800000|2021-03-25 19:00:00|6693.9|6691.9|6708.1|6706.1|6712.4|6710.4|6692.9|6690.9|2380
1616702400000|2021-03-25 20:00:00|6708.6|6706.6|6710.1|6706.1|6714.1|6712.1|6705.6|6703.6|933
1616706000000|2021-03-25 21:00:00|6709.9|6705.9|6709.2|6705.2|6710.3|6706.3|6708|6704|0
1616709600000|2021-03-25 22:00:00|6710.2|6706.2|6705.8|6701.8|6710.2|6706.2|6703.6|6699.6|0
1616713200000|2021-03-25 23:00:00|6706.2|6702.2|6707.9|6703.9|6713.4|6709.4|6705.5|6701.5|0
1616716800000|2021-03-26 00:00:00|6708.2|6704.2|6706.7|6702.7|6715.2|6711.2|6699.4|6695.4|0
1616720400000|2021-03-26 01:00:00|6706.8|6702.8|6708.9|6705.9|6711.1|6708.1|6699.6|6696.6|421
1616724000000|2021-03-26 02:00:00|6709.1|6706.1|6712.4|6709.4|6713.4|6710.4|6704.6|6701.6|157
1616727600000|2021-03-26 03:00:00|6712.6|6709.6|6713.4|6710.4|6719.1|6716.1|6711.9|6708.9|117
1616731200000|2021-03-26 04:00:00|6713.1|6710.1|6715.9|6712.9|6717.4|6714.4|6712.1|6709.1|62
1616734800000|2021-03-26 05:00:00|6716.1|6713.1|6724.6|6721.6|6725.1|6722.1|6712.6|6709.6|458
1616738400000|2021-03-26 06:00:00|6724.9|6721.9|6726.9|6723.9|6729.4|6726.4|6723.1|6720.1|831
1616742000000|2021-03-26 07:00:00|6727.1|6724.1|6726.1|6724.1|6732.4|6730.4|6719.6|6717.6|2196
1616745600000|2021-03-26 08:00:00|6725.9|6723.9|6717.1|6716.1|6737.6|6736.6|6712.9|6711.9|10175
1616749200000|2021-03-26 09:00:00|6716.8|6715.8|6714.8|6713.8|6721.6|6720.6|6709.6|6708.6|4231
1616752800000|2021-03-26 10:00:00|6714.6|6713.6|6720.6|6719.6|6723.1|6722.1|6707.6|6706.6|3217
1616756400000|2021-03-26 11:00:00|6721.1|6720.1|6726.8|6725.8|6727.6|6726.6|6718.8|6717.8|2912
1616760000000|2021-03-26 12:00:00|6726.6|6725.6|6717|6716|6726.6|6725.6|6715|6714|3168
1616763600000|2021-03-26 13:00:00|6716.2|6715.2|6733.2|6732.2|6739|6738|6710|6709|6316
1616767200000|2021-03-26 14:00:00|6733.5|6732.5|6728.2|6727.2|6741|6740|6723|6722|7123
1616770800000|2021-03-26 15:00:00|6728.5|6727.5|6729.3|6728.3|6731.5|6730.5|6717.8|6716.8|6632
1616774400000|2021-03-26 16:00:00|6728.8|6727.8|6746.3|6744.3|6750|6748|6728.8|6727.8|15916
1616778000000|2021-03-26 17:00:00|6746|6744|6739.5|6737.5|6749.8|6747.8|6734.8|6732.8|1357
1616781600000|2021-03-26 18:00:00|6739.8|6737.8|6744.5|6742.5|6744.5|6742.5|6726|6724|2065
1616785200000|2021-03-26 19:00:00|6744.3|6742.3|6783.3|6781.3|6784.8|6782.8|6743.3|6741.3|3001
1616788800000|2021-03-26 20:00:00|6783.5|6781.5|6771.8|6767.8|6783.5|6781.5|6769|6767|1587
1616968800000|2021-03-28 22:00:00|6770.7|6766.7|6767.4|6763.4|6771.2|6767.2|6763.7|6759.7|0
1616972400000|2021-03-28 23:00:00|6767.8|6763.8|6760.9|6756.9|6768.4|6764.4|6758.3|6754.3|0
1616976000000|2021-03-29 00:00:00|6761.1|6757.1|6740.5|6737.5|6761.6|6757.6|6738.3|6735.3|429
1616979600000|2021-03-29 01:00:00|6740.3|6737.3|6740.5|6737.5|6741|6738|6730|6727|459
1616983200000|2021-03-29 02:00:00|6740.3|6737.3|6742.3|6739.3|6747.3|6744.3|6737.3|6734.3|140
1616986800000|2021-03-29 03:00:00|6742.5|6739.5|6745|6742|6745.5|6742.5|6736.3|6733.3|176
1616990400000|2021-03-29 04:00:00|6744.8|6741.8|6738.3|6735.3|6746|6743|6735.5|6732.5|245
1616994000000|2021-03-29 05:00:00|6738.5|6735.5|6734.8|6731.8|6739.3|6736.3|6716.8|6713.8|859
1616997600000|2021-03-29 06:00:00|6735.8|6732.8|6744|6742|6750.3|6748.3|6728|6726|2152
1617001200000|2021-03-29 07:00:00|6743.5|6742.5|6726|6725|6760.5|6759.5|6724.3|6723.3|11262
1617004800000|2021-03-29 08:00:00|6725.8|6724.8|6714|6713|6726.3|6725.3|6704.3|6703.3|6251
1617008400000|2021-03-29 09:00:00|6713.8|6712.8|6734.3|6733.3|6734.3|6733.3|6711.8|6710.8|2905
1617012000000|2021-03-29 10:00:00|6734|6733|6734.8|6733.8|6743.5|6742.5|6729.8|6728.8|2725
1617015600000|2021-03-29 11:00:00|6735.3|6734.3|6729.8|6728.8|6744.8|6743.8|6728.3|6727.3|2343
1617019200000|2021-03-29 12:00:00|6729.3|6728.3|6714.3|6713.3|6729.8|6728.8|6711.3|6710.3|3173
1617022800000|2021-03-29 13:00:00|6714.5|6713.5|6734.3|6733.3|6736.3|6735.3|6705.3|6704.3|5880
1617026400000|2021-03-29 14:00:00|6733.8|6732.8|6735|6734|6742|6741|6725.8|6724.8|6784
1617030000000|2021-03-29 15:00:00|6735.3|6734.3|6740|6738|6747.3|6745.3|6732|6730|18351
1617033600000|2021-03-29 16:00:00|6740.3|6738.3|6759.8|6757.8|6760.8|6758.8|6732.5|6730.5|2596
1617037200000|2021-03-29 17:00:00|6760.3|6758.3|6764|6762|6769.5|6767.5|6759.8|6757.8|1953
1617040800000|2021-03-29 18:00:00|6764.3|6762.3|6764|6762|6770.3|6768.3|6760.3|6758.3|1415
1617044400000|2021-03-29 19:00:00|6764.3|6762.3|6773.2|6769.2|6778|6776|6763.8|6761.8|4306
1617048000000|2021-03-29 20:00:00|6773.5|6769.5|6772.8|6768.8|6777.6|6773.6|6771.5|6767.5|1
1617051600000|2021-03-29 21:00:00|6772.7|6768.7|6774.3|6770.3|6775.8|6771.8|6771.2|6767.2|0
1617055200000|2021-03-29 22:00:00|6774.2|6770.2|6774.3|6770.3|6779.3|6775.3|6773.5|6769.5|0
1617058800000|2021-03-29 23:00:00|6774.6|6770.6|6776.9|6772.9|6777.9|6773.9|6771.6|6767.6|0
1617062400000|2021-03-30 00:00:00|6776.5|6772.5|6762.8|6759.8|6776.5|6772.5|6758.8|6755.8|443
1617066000000|2021-03-30 01:00:00|6763|6760|6759.3|6756.3|6763.8|6760.8|6757|6754|275
1617069600000|2021-03-30 02:00:00|6759.5|6756.5|6763.8|6760.8|6768.5|6765.5|6758.3|6755.3|121
1617073200000|2021-03-30 03:00:00|6763.5|6760.5|6772.3|6769.3|6773.5|6770.5|6763.3|6760.3|63
1617076800000|2021-03-30 04:00:00|6772.5|6769.5|6767.3|6764.3|6772.5|6769.5|6763.8|6760.8|141
1617080400000|2021-03-30 05:00:00|6767|6764|6769.5|6766.5|6770.3|6767.3|6761.5|6758.5|309
1617084000000|2021-03-30 06:00:00|6769.8|6766.8|6773.3|6771.3|6776.3|6774.3|6764.5|6762.5|1157
1617087600000|2021-03-30 07:00:00|6772.8|6771.8|6778.6|6777.6|6794|6793|6769.5|6768.5|9990
1617091200000|2021-03-30 08:00:00|6778.4|6777.4|6765.6|6764.6|6787.9|6786.9|6763.9|6762.9|5423
1617094800000|2021-03-30 09:00:00|6765.4|6764.4|6760.9|6759.9|6765.9|6764.9|6755.1|6754.1|2532
1617098400000|2021-03-30 10:00:00|6760.6|6759.6|6760.6|6759.6|6767.9|6766.9|6755.9|6754.9|3419
1617102000000|2021-03-30 11:00:00|6760.4|6759.4|6747.3|6746.3|6760.4|6759.4|6739.1|6738.1|3506
1617105600000|2021-03-30 12:00:00|6747.6|6746.6|6741.3|6740.3|6748.6|6747.6|6729.6|6728.6|4357
1617109200000|2021-03-30 13:00:00|6741.1|6740.1|6764.3|6763.3|6764.6|6763.6|6735.6|6734.6|6664
1617112800000|2021-03-30 14:00:00|6764.6|6763.6|6771.8|6770.8|6783.8|6782.8|6764.6|6763.6|9147
1617116400000|2021-03-30 15:00:00|6771.3|6770.3|6775.8|6773.8|6783.8|6782.8|6770.3|6769.3|16408
1617120000000|2021-03-30 16:00:00|6775.3|6773.3|6775.5|6773.5|6780.3|6778.3|6772.3|6770.3|1977
1617123600000|2021-03-30 17:00:00|6775.8|6773.8|6775|6773|6779.5|6777.5|6769.8|6767.8|654
1617127200000|2021-03-30 18:00:00|6774.8|6772.8|6783.3|6781.3|6785.3|6783.3|6772.5|6770.5|831
1617130800000|2021-03-30 19:00:00|6783.5|6781.5|6781.4|6777.4|6784|6782|6765.8|6763.8|2226
1617134400000|2021-03-30 20:00:00|6782.1|6778.1|6776.6|6772.6|6782.1|6778.1|6771.4|6767.4|1
1617138000000|2021-03-30 21:00:00|6776.5|6772.5|6774.2|6770.2|6776.9|6772.9|6773.5|6769.5|0
1617141600000|2021-03-30 22:00:00|6773.9|6769.9|6772.2|6768.2|6775.1|6771.1|6767.8|6763.8|0
1617145200000|2021-03-30 23:00:00|6771.9|6767.9|6779.6|6775.6|6781|6777|6769.5|6765.5|0
1617148800000|2021-03-31 00:00:00|6779.9|6775.9|6782|6779|6783.5|6780.5|6768.3|6765.3|382
1617152400000|2021-03-31 01:00:00|6781.8|6778.8|6780.5|6777.5|6790.5|6787.5|6778.8|6775.8|353
1617156000000|2021-03-31 02:00:00|6780.3|6777.3|6769.5|6766.5|6781|6778|6766.8|6763.8|275
1617159600000|2021-03-31 03:00:00|6769.3|6766.3|6770.8|6767.8|6774.5|6771.5|6768.3|6765.3|236
1617163200000|2021-03-31 04:00:00|6770.5|6767.5|6763.5|6760.5|6774.3|6771.3|6761.8|6758.8|236
1617166800000|2021-03-31 05:00:00|6763.3|6760.3|6763|6760|6770|6767|6756.8|6753.8|423
1617170400000|2021-03-31 06:00:00|6762.3|6759.3|6762|6760|6764|6762|6753.8|6751.8|1273
1617174000000|2021-03-31 07:00:00|6761.5|6760.5|6747.5|6746.5|6778|6777|6744.2|6743.2|9767
1617177600000|2021-03-31 08:00:00|6747.7|6746.7|6751.2|6750.2|6757.7|6756.7|6741.7|6740.7|4917
1617181200000|2021-03-31 09:00:00|6751|6750|6744.7|6743.7|6756.5|6755.5|6743.5|6742.5|4252
1617184800000|2021-03-31 10:00:00|6744.5|6743.5|6755|6754|6756.2|6755.2|6744|6743|3644
1617188400000|2021-03-31 11:00:00|6754.7|6753.7|6767.8|6766.8|6768.3|6767.3|6753|6752|3017
1617192000000|2021-03-31 12:00:00|6768.6|6767.6|6755.1|6754.1|6773.1|6772.1|6753.6|6752.6|6113
1617195600000|2021-03-31 13:00:00|6754.1|6753.1|6748.8|6747.8|6755.1|6754.1|6735.6|6734.6|11138
1617199200000|2021-03-31 14:00:00|6748.6|6747.6|6720.9|6719.9|6750.3|6749.3|6720.4|6719.4|12739
1617202800000|2021-03-31 15:00:00|6720.4|6719.4|6731.6|6729.6|6742.4|6741.4|6712.6|6710.6|43108
1617206400000|2021-03-31 16:00:00|6731.8|6729.8|6741.1|6739.1|6741.3|6739.3|6730.1|6728.1|2658
1617210000000|2021-03-31 17:00:00|6741.3|6739.3|6738.3|6736.3|6746.6|6744.6|6736.6|6734.6|1672
1617213600000|2021-03-31 18:00:00|6738.6|6736.6|6737.6|6735.6|6741.6|6739.6|6734.1|6732.1|1326
1617217200000|2021-03-31 19:00:00|6737.1|6735.1|6728.2|6724.2|6740.8|6738.8|6724.6|6722.6|3047
1617220800000|2021-03-31 20:00:00|6729.6|6725.6|6731.6|6727.6|6736|6732|6725.8|6721.8|0
1617224400000|2021-03-31 21:00:00|6731.5|6727.5|6734.1|6730.1|6734.3|6730.3|6730.8|6726.8|0
1617228000000|2021-03-31 22:00:00|6735.3|6731.3|6737.6|6733.6|6739|6735|6735.1|6731.1|0
1617231600000|2021-03-31 23:00:00|6737.7|6733.7|6730.4|6726.4|6739.1|6735.1|6730.4|6726.4|0
1617235200000|2021-04-01 00:00:00|6730.1|6726.1|6733.6|6730.6|6737.1|6734.1|6724.3|6721.3|445
1617238800000|2021-04-01 01:00:00|6733.3|6730.3|6731.8|6728.8|6734.1|6731.1|6727.8|6724.8|213
1617242400000|2021-04-01 02:00:00|6732.1|6729.1|6721.6|6718.6|6735.1|6732.1|6719.3|6716.3|258
1617246000000|2021-04-01 03:00:00|6722.1|6719.1|6727.3|6724.3|6727.6|6724.6|6720.1|6717.1|89
1617249600000|2021-04-01 04:00:00|6727.6|6724.6|6730.6|6727.6|6730.6|6727.6|6725.8|6722.8|95
1617253200000|2021-04-01 05:00:00|6730.3|6727.3|6729.6|6726.6|6735.6|6732.6|6727.8|6724.8|323
1617256800000|2021-04-01 06:00:00|6729.3|6726.3|6744.6|6742.6|6746.6|6744.6|6727.8|6725.8|898
1617260400000|2021-04-01 07:00:00|6744.1|6743.1|6759.2|6758.2|6763.9|6762.9|6731.8|6730.8|10300
1617264000000|2021-04-01 08:00:00|6759.4|6758.4|6759.4|6758.4|6762.7|6761.7|6748.2|6747.2|4068
1617267600000|2021-04-01 09:00:00|6759.2|6758.2|6765.2|6764.2|6768.7|6767.7|6752.7|6751.7|4139
1617271200000|2021-04-01 10:00:00|6765.7|6764.7|6742.7|6741.7|6767.2|6766.2|6740.2|6739.2|4888
1617274800000|2021-04-01 11:00:00|6742.9|6741.9|6742|6741|6749.7|6748.7|6740.2|6739.2|4553
1617278400000|2021-04-01 12:00:00|6742.2|6741.2|6746.5|6745.5|6750.5|6749.5|6742|6741|4226
1617282000000|2021-04-01 13:00:00|6746.7|6745.7|6732.5|6731.5|6756.7|6755.7|6728.5|6727.5|7771
1617285600000|2021-04-01 14:00:00|6733.2|6732.2|6737.5|6736.5|6748.7|6747.7|6729.5|6728.5|6204
1617289200000|2021-04-01 15:00:00|6736.7|6735.7|6744.5|6742.5|6745.7|6744.2|6734.7|6733.7|12188
1617292800000|2021-04-01 16:00:00|6744|6742|6758.5|6756.5|6759.5|6757.5|6743.7|6741.7|2408
1617296400000|2021-04-01 17:00:00|6759|6757|6760.5|6758.5|6763.2|6761.2|6754.5|6752.5|1796
1617300000000|2021-04-01 18:00:00|6760.7|6758.7|6761|6759|6761.5|6759.5|6759|6757|984
1617303600000|2021-04-01 19:00:00|6761.2|6759.2|6779.6|6775.6|6787.5|6785.5|6758|6756|3263
1617307200000|2021-04-01 20:00:00|6779.3|6775.3|6775.1|6771.1|6783.7|6779.7|6774.1|6770.1|0
1617310800000|2021-04-01 21:00:00|6775|6771|6772.1|6768.1|6775.4|6771.4|6772.1|6768.1|0
1617314400000|2021-04-01 22:00:00|6772.9|6768.9|6777.1|6773.1|6777.1|6773.1|6772|6768|0
1617318000000|2021-04-01 23:00:00|6776.8|6772.8|6778.7|6774.7|6780|6776|6776.7|6772.7|0
1617321600000|2021-04-02 00:00:00|6778.5|6774.5|6778|6774|6779|6775|6777.3|6773.3|0
1617325200000|2021-04-02 01:00:00|6778.3|6774.3|6777.1|6773.1|6779|6775|6776.2|6772.2|0
1617328800000|2021-04-02 02:00:00|6776.8|6772.8|6778.1|6774.1|6778.8|6774.8|6775.4|6771.4|0
1617332400000|2021-04-02 03:00:00|6777.9|6773.9|6778|6774|6778.1|6774.1|6777.4|6773.4|0
1617336000000|2021-04-02 04:00:00|6778.1|6774.1|6776.7|6772.7|6778.3|6774.3|6776|6772|0
1617339600000|2021-04-02 05:00:00|6776.4|6772.4|6777.5|6773.5|6778.1|6774.1|6773.2|6769.2|0
1617343200000|2021-04-02 06:00:00|6777.8|6773.8|6777.7|6773.7|6781.1|6777.1|6777.1|6773.1|0
1617346800000|2021-04-02 07:00:00|6777.4|6773.4|6778.2|6774.2|6779.2|6775.2|6777.4|6773.4|0
1617350400000|2021-04-02 08:00:00|6778.4|6774.4|6782.2|6778.2|6782.2|6778.2|6775.8|6771.8|0
1617354000000|2021-04-02 09:00:00|6781.6|6777.6|6779.4|6775.4|6781.6|6777.6|6777.5|6773.5|0
1617357600000|2021-04-02 10:00:00|6779.5|6775.5|6780.4|6776.4|6780.4|6776.4|6776.4|6772.4|0
1617361200000|2021-04-02 11:00:00|6780.1|6776.1|6781.3|6777.3|6781.4|6777.4|6778.7|6774.7|0
1617364800000|2021-04-02 12:00:00|6782|6778|6791.7|6787.7|6801.2|6797.2|6778|6774|0
1617368400000|2021-04-02 13:00:00|6791.5|6787.5|6787.2|6783.2|6791.8|6787.8|6784.3|6780.3|0
1617573600000|2021-04-04 22:00:00|6786.1|6782.1|6783.5|6779.5|6788.5|6784.5|6780.2|6776.2|0
1617577200000|2021-04-04 23:00:00|6783.6|6779.6|6794.3|6790.3|6795.9|6791.9|6783.5|6779.5|0
1617580800000|2021-04-05 00:00:00|6794.6|6790.6|6792.3|6788.3|6794.8|6790.8|6789.3|6785.3|0
1617584400000|2021-04-05 01:00:00|6792.6|6788.6|6790.6|6786.6|6792.6|6788.6|6788.7|6784.7|0
1617588000000|2021-04-05 02:00:00|6790.3|6786.3|6785|6781|6791.6|6787.6|6785|6781|0
1617591600000|2021-04-05 03:00:00|6785.3|6781.3|6787|6783|6787.3|6783.3|6785.3|6781.3|0
1617595200000|2021-04-05 04:00:00|6787.3|6783.3|6785.7|6781.7|6788.2|6784.2|6785.7|6781.7|0
1617598800000|2021-04-05 05:00:00|6786.1|6782.1|6783.8|6779.8|6786.8|6782.8|6782.6|6778.6|0
1617602400000|2021-04-05 06:00:00|6784.1|6780.1|6784.6|6780.6|6785.1|6781.1|6779|6775|0
1617606000000|2021-04-05 07:00:00|6784.5|6780.5|6787.9|6783.9|6788.2|6784.2|6783.6|6779.6|0
1617609600000|2021-04-05 08:00:00|6788.3|6784.3|6789.7|6785.7|6791.3|6787.3|6785.9|6781.9|0
1617613200000|2021-04-05 09:00:00|6789.5|6785.5|6792.3|6788.3|6793.9|6789.9|6788.1|6784.1|0
1617616800000|2021-04-05 10:00:00|6792.1|6788.1|6791.9|6787.9|6794.4|6790.4|6789.2|6785.2|0
1617620400000|2021-04-05 11:00:00|6791.7|6787.7|6792.9|6788.9|6794.6|6790.6|6789.2|6785.2|0
1617624000000|2021-04-05 12:00:00|6793.2|6789.2|6792.3|6788.3|6796.9|6792.9|6790.2|6786.2|0
1617627600000|2021-04-05 13:00:00|6792.6|6788.6|6806.7|6802.7|6807.7|6803.7|6791.2|6787.2|0
1617631200000|2021-04-05 14:00:00|6807.4|6803.4|6798.8|6794.8|6813.9|6809.9|6798.2|6794.2|0
1617634800000|2021-04-05 15:00:00|6799.1|6795.1|6810.2|6806.2|6812.8|6808.8|6797|6793|0
1617638400000|2021-04-05 16:00:00|6809.8|6805.8|6803.6|6799.6|6817|6813|6801.4|6797.4|0
1617642000000|2021-04-05 17:00:00|6803.2|6799.2|6807|6803|6807.7|6803.7|6800.6|6796.6|0
1617645600000|2021-04-05 18:00:00|6806.6|6802.6|6800.7|6796.7|6808.3|6804.3|6800.2|6796.2|0
1617649200000|2021-04-05 19:00:00|6800.8|6796.8|6794.9|6790.9|6801.8|6797.8|6789.1|6785.1|0
1617652800000|2021-04-05 20:00:00|6795|6791|6803.1|6799.1|6804.5|6800.5|6792.6|6788.6|0
1617656400000|2021-04-05 21:00:00|6803.3|6799.3|6802.3|6798.3|6803.3|6799.3|6801.1|6797.1|0
1617660000000|2021-04-05 22:00:00|6802.7|6798.7|6807.5|6803.5|6808.5|6804.5|6801.2|6797.2|0
1617663600000|2021-04-05 23:00:00|6807.1|6803.1|6820.4|6816.4|6822.1|6818.1|6806.4|6802.4|0
1617667200000|2021-04-06 00:00:00|6820.7|6816.7|6804|6801|6826.1|6822.1|6796.5|6793.5|1504
1617670800000|2021-04-06 01:00:00|6803.7|6800.7|6788|6785|6805.7|6802.7|6786.7|6783.7|488
1617674400000|2021-04-06 02:00:00|6787.5|6784.5|6791.7|6788.7|6792.2|6789.2|6785|6782|271
1617678000000|2021-04-06 03:00:00|6792|6789|6782|6779|6793|6790|6779.5|6776.5|197
1617681600000|2021-04-06 04:00:00|6782.2|6779.2|6777|6774|6783.2|6780.2|6775.5|6772.5|156
1617685200000|2021-04-06 05:00:00|6776.7|6773.7|6779.5|6776.5|6779.7|6776.7|6759.7|6756.7|981
1617688800000|2021-04-06 06:00:00|6779.2|6776.2|6804.2|6802.2|6807.5|6805.5|6776|6774|3030
1617692400000|2021-04-06 07:00:00|6803.7|6802.7|6810.6|6809.6|6843|6842|6803.7|6802.7|17664
1617696000000|2021-04-06 08:00:00|6810.4|6809.4|6829.4|6828.4|6835.6|6834.6|6799.1|6798.1|8373
1617699600000|2021-04-06 09:00:00|6829.1|6828.1|6822.1|6821.1|6830.1|6829.1|6812.6|6811.6|4728
1617703200000|2021-04-06 10:00:00|6822.4|6821.4|6821.1|6820.1|6829.6|6828.6|6810.9|6809.9|4109
1617706800000|2021-04-06 11:00:00|6820.9|6819.9|6824.6|6823.6|6825.6|6824.6|6815.1|6814.1|2852
1617710400000|2021-04-06 12:00:00|6824.3|6823.3|6815.3|6814.3|6824.3|6823.3|6811.1|6810.1|3751
1617714000000|2021-04-06 13:00:00|6815.6|6814.6|6840.6|6839.6|6840.6|6839.6|6813.1|6812.1|7124
1617717600000|2021-04-06 14:00:00|6841.1|6840.1|6838.7|6837.7|6844.7|6843.7|6828.1|6827.1|9054
1617721200000|2021-04-06 15:00:00|6837.9|6836.9|6832.7|6830.7|6838.4|6837.4|6812.2|6810.2|16387
1617724800000|2021-04-06 16:00:00|6832.4|6830.4|6831.9|6829.9|6836.7|6834.7|6827.7|6825.7|2648
1617728400000|2021-04-06 17:00:00|6831.7|6829.7|6820.2|6818.2|6834.7|6832.7|6816.7|6814.7|1668
1617732000000|2021-04-06 18:00:00|6820.4|6818.4|6816.4|6814.4|6827.2|6825.2|6814.2|6812.2|1142
1617735600000|2021-04-06 19:00:00|6816.2|6814.2|6829.5|6825.5|6831.7|6829.7|6808.2|6806.2|2660
1617739200000|2021-04-06 20:00:00|6830.5|6826.5|6828.1|6824.1|6830.5|6826.5|6823.2|6819.2|0
1617742800000|2021-04-06 21:00:00|6828|6824|6828.9|6824.9|6829.4|6825.4|6826.3|6822.3|0
1617746400000|2021-04-06 22:00:00|6828.7|6824.7|6829.9|6825.9|6831.9|6827.9|6825.9|6821.9|0
1617750000000|2021-04-06 23:00:00|6829.6|6825.6|6830.5|6826.5|6831.8|6827.8|6828|6824|0
1617753600000|2021-04-07 00:00:00|6830.2|6826.2|6844.9|6841.9|6845.9|6842.9|6830.2|6826.2|215
1617757200000|2021-04-07 01:00:00|6845.2|6842.2|6831.9|6828.9|6856.2|6853.2|6829.9|6826.9|749
1617760800000|2021-04-07 02:00:00|6832.2|6829.2|6831.7|6828.7|6837.9|6834.9|6831.2|6828.2|73
1617764400000|2021-04-07 03:00:00|6831.9|6828.9|6839.4|6836.4|6842.7|6839.7|6831.9|6828.9|120
1617768000000|2021-04-07 04:00:00|6839.7|6836.7|6837.4|6834.4|6841.4|6838.4|6836.4|6833.4|94
1617771600000|2021-04-07 05:00:00|6837.2|6834.2|6843.2|6840.2|6843.7|6840.7|6833.2|6830.2|323
1617775200000|2021-04-07 06:00:00|6843.4|6840.4|6853.2|6851.2|6858.9|6856.9|6841.7|6839.7|2651
1617778800000|2021-04-07 07:00:00|6852.7|6851.7|6883.8|6882.8|6888.3|6887.3|6841.4|6840.4|15733
1617782400000|2021-04-07 08:00:00|6884|6883|6877|6876|6887.3|6886.3|6870.3|6869.3|7269
1617786000000|2021-04-07 09:00:00|6877.3|6876.3|6863.8|6862.8|6884.3|6883.3|6860.5|6859.5|5531
1617789600000|2021-04-07 10:00:00|6864|6863|6877.3|6876.3|6878|6877|6862.8|6861.8|3168
1617793200000|2021-04-07 11:00:00|6877|6876|6862.7|6861.7|6878.3|6877.3|6862.4|6861.4|3459
1617796800000|2021-04-07 12:00:00|6862.9|6861.9|6875.7|6874.7|6877.2|6876.2|6862.7|6861.7|4529
1617800400000|2021-04-07 13:00:00|6875.9|6874.9|6889.2|6888.2|6901.2|6900.2|6874.9|6873.9|9188
1617804000000|2021-04-07 14:00:00|6888.9|6887.9|6892.9|6891.9|6897.9|6896.9|6884.7|6883.7|7305
1617807600000|2021-04-07 15:00:00|6892.6|6891.6|6884.3|6882.3|6896.6|6895.6|6871.3|6869.3|17785
1617811200000|2021-04-07 16:00:00|6884.5|6882.5|6891|6889|6892.8|6890.8|6879.3|6877.3|2071
1617814800000|2021-04-07 17:00:00|6891.3|6889.3|6898.8|6896.8|6901.3|6899.3|6888.5|6886.5|1512
1617818400000|2021-04-07 18:00:00|6898.5|6896.5|6894|6892|6902.8|6900.8|6892.8|6890.8|1421
1617822000000|2021-04-07 19:00:00|6894.3|6892.3|6900.8|6896.8|6902.8|6900.8|6887.8|6885.8|1750
1617825600000|2021-04-07 20:00:00|6900.5|6896.5|6904.1|6900.1|6905.5|6901.5|6900.2|6896.2|0
1617829200000|2021-04-07 21:00:00|6904.2|6900.2|6903.2|6899.2|6904.2|6900.2|6902.4|6898.4|0
1617832800000|2021-04-07 22:00:00|6903|6899|6902.2|6898.2|6904.4|6900.4|6900.7|6896.7|0
1617836400000|2021-04-07 23:00:00|6901.9|6897.9|6908.4|6904.4|6915.7|6911.7|6900.7|6896.7|0
1617840000000|2021-04-08 00:00:00|6908.7|6904.7|6901.3|6898.3|6908.7|6904.7|6901|6898|247
1617843600000|2021-04-08 01:00:00|6901|6898|6908.5|6905.5|6912.5|6909.5|6900.3|6897.3|353
1617847200000|2021-04-08 02:00:00|6908.3|6905.3|6912.3|6909.3|6912.5|6909.5|6905.8|6902.8|205
1617850800000|2021-04-08 03:00:00|6911.5|6908.5|6913.8|6910.8|6914.3|6911.3|6908.8|6905.8|179
1617854400000|2021-04-08 04:00:00|6913.5|6910.5|6910.3|6907.3|6914.3|6911.3|6909.5|6906.5|119
1617858000000|2021-04-08 05:00:00|6910.5|6907.5|6916.5|6913.5|6916.8|6913.8|6909.5|6906.5|425
1617861600000|2021-04-08 06:00:00|6916|6913|6898.8|6896.8|6916.5|6914.5|6895|6893|2222
1617865200000|2021-04-08 07:00:00|6898.3|6897.3|6906.4|6905.4|6927.3|6926.3|6898|6897|9993
1617868800000|2021-04-08 08:00:00|6906.6|6905.6|6899.6|6898.6|6911.9|6910.9|6888.1|6887.1|5648
1617872400000|2021-04-08 09:00:00|6899.9|6898.9|6902.6|6901.6|6904.1|6903.1|6892.4|6891.4|3183
1617876000000|2021-04-08 10:00:00|6902.9|6901.9|6908.4|6907.4|6912.4|6911.4|6898.4|6897.4|3149
1617879600000|2021-04-08 11:00:00|6908.6|6907.6|6916.3|6915.3|6917.8|6916.8|6908.4|6907.4|3106
1617883200000|2021-04-08 12:00:00|6916.1|6915.1|6914.6|6913.6|6922.1|6921.1|6910.3|6909.3|4046
1617886800000|2021-04-08 13:00:00|6914.1|6913.1|6917.6|6916.6|6926.3|6925.3|6904.6|6903.6|10244
1617890400000|2021-04-08 14:00:00|6918.1|6917.1|6921.2|6920.2|6925|6924|6906.2|6905.2|7405
1617894000000|2021-04-08 15:00:00|6921|6920|6943|6941|6950|6948|6918.2|6917.2|23999
1617897600000|2021-04-08 16:00:00|6942.5|6940.5|6944.2|6942.2|6947|6945|6941|6939|2297
1617901200000|2021-04-08 17:00:00|6944|6942|6944|6942|6946|6944|6940.5|6938.5|1217
1617904800000|2021-04-08 18:00:00|6943.7|6941.7|6950.2|6948.2|6950.5|6948.5|6943.5|6941.5|935
1617908400000|2021-04-08 19:00:00|6950.5|6948.5|6948.4|6944.4|6952|6950|6942.7|6940.7|2193
1617912000000|2021-04-08 20:00:00|6948|6944|6964.2|6960.2|6967.9|6963.9|6947|6943|0
1617915600000|2021-04-08 21:00:00|6963.7|6959.7|6963.2|6959.2|6965.6|6961.6|6962.5|6958.5|0
1617919200000|2021-04-08 22:00:00|6963.5|6959.5|6961.2|6957.2|6963.5|6959.5|6958.4|6954.4|0
1617922800000|2021-04-08 23:00:00|6961|6957|6958.6|6954.6|6965.6|6961.6|6956.9|6952.9|0
1617926400000|2021-04-09 00:00:00|6958.2|6954.2|6956.2|6953.2|6961|6958|6953|6950|378
1617930000000|2021-04-09 01:00:00|6956|6953|6945.2|6942.2|6957.5|6954.5|6945.2|6942.2|131
1617933600000|2021-04-09 02:00:00|6945|6942|6941.7|6938.7|6945.7|6942.7|6941.2|6938.2|141
1617937200000|2021-04-09 03:00:00|6941.5|6938.5|6945|6942|6948.5|6945.5|6941.2|6938.2|208
1617940800000|2021-04-09 04:00:00|6945.2|6942.2|6950.5|6947.5|6953|6950|6944|6941|123
1617944400000|2021-04-09 05:00:00|6950.2|6947.2|6945.2|6942.2|6951.7|6948.7|6943.5|6940.5|671
1617948000000|2021-04-09 06:00:00|6945.5|6942.5|6953.7|6951.7|6958.7|6956.7|6945|6942.2|1612
1617951600000|2021-04-09 07:00:00|6953.2|6952.2|6928.9|6927.9|6954.2|6953.2|6918.7|6917.7|12542
1617955200000|2021-04-09 08:00:00|6928.4|6927.4|6924.2|6923.2|6928.9|6927.9|6906.7|6905.7|6295
1617958800000|2021-04-09 09:00:00|6924.4|6923.4|6932.4|6931.4|6932.4|6931.4|6918.2|6917.2|3816
1617962400000|2021-04-09 10:00:00|6932.2|6931.2|6932.2|6931.2|6939.9|6938.9|6929.7|6928.7|5366
1617966000000|2021-04-09 11:00:00|6930.4|6929.4|6937.1|6936.1|6941.7|6940.7|6930.4|6929.4|2890
1617969600000|2021-04-09 12:00:00|6937.3|6936.3|6929.1|6928.1|6938.1|6937.1|6922.1|6921.1|3677
1617973200000|2021-04-09 13:00:00|6928.3|6927.3|6921.1|6920.1|6928.6|6927.6|6914.6|6913.6|5833
1617976800000|2021-04-09 14:00:00|6920.6|6919.6|6916|6915|6924.8|6923.8|6912.3|6911.3|8841
1617980400000|2021-04-09 15:00:00|6915.8|6914.8|6917.5|6915.5|6926.5|6924.8|6913.8|6912.3|15193
1617984000000|2021-04-09 16:00:00|6917|6915|6920.8|6918.8|6922.3|6920.3|6912.3|6910.3|1594
1617987600000|2021-04-09 17:00:00|6921|6919|6923|6921|6926.8|6924.8|6917.5|6915.5|842
1617991200000|2021-04-09 18:00:00|6923.3|6921.3|6925.5|6923.5|6927.8|6925.8|6920.8|6918.8|662
1617994800000|2021-04-09 19:00:00|6925.3|6923.3|6938.8|6934.8|6938.8|6935.3|6922.5|6920.5|1364
1617998400000|2021-04-09 20:00:00|6938.4|6934.4|6930.9|6926.9|6939.9|6935.9|6925.7|6921.7|0
1618178400000|2021-04-11 22:00:00|6940.5|6936.5|6945.4|6941.4|6948.2|6944.2|6939.3|6935.3|0
1618182000000|2021-04-11 23:00:00|6945.1|6941.1|6941.4|6937.4|6949.6|6945.6|6941.2|6937.2|0
1618185600000|2021-04-12 00:00:00|6941.7|6937.7|6920.3|6917.3|6942.4|6938.4|6910.3|6907.3|567
1618189200000|2021-04-12 01:00:00|6920.5|6917.5|6909.8|6906.8|6921.5|6918.5|6907.5|6904.5|356
1618192800000|2021-04-12 02:00:00|6910|6907|6901|6898|6910|6907|6900|6897|304
1618196400000|2021-04-12 03:00:00|6900.8|6897.8|6900.3|6897.3|6906.3|6903.3|6899.3|6896.3|192
1618200000000|2021-04-12 04:00:00|6900.5|6897.5|6900.5|6897.5|6902.3|6899.3|6898.5|6895.5|133
1618203600000|2021-04-12 05:00:00|6900.3|6897.3|6903.3|6900.3|6910.8|6907.8|6899.8|6896.8|465
1618207200000|2021-04-12 06:00:00|6902.8|6899.8|6901.5|6899.5|6906.8|6904.8|6890.3|6888.3|2389
1618210800000|2021-04-12 07:00:00|6901|6900|6869.6|6868.6|6906.3|6905.3|6866.6|6865.6|12861
1618214400000|2021-04-12 08:00:00|6869.8|6868.8|6878.8|6877.8|6882.1|6881.1|6853.6|6852.6|7820
1618218000000|2021-04-12 09:00:00|6879.6|6878.6|6897.1|6896.1|6897.6|6896.6|6875.1|6874.1|4721
1618221600000|2021-04-12 10:00:00|6897.3|6896.3|6888.6|6887.6|6900.3|6899.3|6888.3|6887.3|4120
1618225200000|2021-04-12 11:00:00|6889.1|6888.1|6894.8|6893.8|6898.3|6897.3|6884.6|6883.6|2508
1618228800000|2021-04-12 12:00:00|6894.6|6893.6|6898.8|6897.8|6903.1|6902.1|6892.6|6891.6|3100
1618232400000|2021-04-12 13:00:00|6899.1|6898.1|6904.6|6903.6|6910.3|6909.3|6894.1|6893.1|4910
1618236000000|2021-04-12 14:00:00|6903.3|6902.3|6891.2|6890.2|6908.8|6907.8|6891.2|6890.2|5989
1618239600000|2021-04-12 15:00:00|6891.7|6890.7|6895.2|6893.2|6900.4|6898.4|6883.4|6882.4|14738
1618243200000|2021-04-12 16:00:00|6894.4|6892.4|6897.4|6895.4|6901.7|6899.7|6889.7|6887.7|1770
1618246800000|2021-04-12 17:00:00|6897.2|6895.2|6890.2|6888.2|6898.2|6896.2|6888.2|6886.2|928
1618250400000|2021-04-12 18:00:00|6889.9|6887.9|6888.9|6886.9|6892.2|6890.2|6885.2|6883.2|953
1618254000000|2021-04-12 19:00:00|6889.2|6887.2|6899.9|6895.9|6900.9|6898.9|6886.7|6884.7|1838
1618257600000|2021-04-12 20:00:00|6899.6|6895.6|6900.6|6896.6|6902.9|6898.9|6896.5|6892.5|0
1618261200000|2021-04-12 21:00:00|6900.2|6896.2|6900.1|6896.1|6900.3|6896.3|6899.3|6895.3|0
1618264800000|2021-04-12 22:00:00|6900.4|6896.4|6900.1|6896.1|6901.2|6897.2|6898.7|6894.7|0
1618268400000|2021-04-12 23:00:00|6899.8|6895.8|6899.7|6895.7|6904.3|6900.3|6898.5|6894.5|0
1618272000000|2021-04-13 00:00:00|6895.9|6892.9|6894.7|6891.7|6899.4|6896.4|6891.9|6888.9|295
1618275600000|2021-04-13 01:00:00|6894.4|6891.4|6894.9|6891.9|6898.9|6895.9|6891.4|6888.4|239
1618279200000|2021-04-13 02:00:00|6895.2|6892.2|6900.4|6897.4|6901.2|6898.2|6894.7|6891.7|195
1618282800000|2021-04-13 03:00:00|6900.7|6897.7|6896.4|6893.4|6902.7|6899.7|6896.2|6893.2|91
1618286400000|2021-04-13 04:00:00|6896.7|6893.7|6894.9|6891.9|6897.4|6894.4|6890.9|6887.9|110
1618290000000|2021-04-13 05:00:00|6895.2|6892.2|6886.9|6883.9|6895.2|6892.2|6884.4|6881.4|391
1618293600000|2021-04-13 06:00:00|6887.2|6884.2|6881.4|6879.4|6887.7|6885.7|6874.9|6872.9|1505
1618297200000|2021-04-13 07:00:00|6881.9|6879.9|6889.3|6888.3|6893.4|6892.4|6874.5|6873.5|7905
1618300800000|2021-04-13 08:00:00|6889.5|6888.5|6883.8|6882.8|6896.5|6895.5|6881.5|6880.5|4886
1618304400000|2021-04-13 09:00:00|6883.3|6882.3|6883.8|6882.8|6888.3|6887.3|6879.3|6878.3|3415
1618308000000|2021-04-13 10:00:00|6884|6883|6879.5|6878.5|6891.8|6890.8|6878|6877|3153
1618311600000|2021-04-13 11:00:00|6879|6878|6873.4|6872.4|6884.5|6883.5|6858.3|6857.3|5519
1618315200000|2021-04-13 12:00:00|6873.6|6872.6|6887.4|6886.4|6887.9|6886.9|6872.9|6871.9|4459
1618318800000|2021-04-13 13:00:00|6887.6|6886.6|6882.9|6881.9|6890.1|6889.1|6872.4|6871.4|6534
1618322400000|2021-04-13 14:00:00|6883.4|6882.4|6885.8|6884.8|6895.6|6894.6|6881.1|6880.1|5933
1618326000000|2021-04-13 15:00:00|6885.6|6884.6|6891.1|6889.1|6896.3|6894.3|6885.1|6883.1|11765
1618329600000|2021-04-13 16:00:00|6891.3|6889.3|6886.6|6884.6|6892.6|6890.6|6886.1|6884.1|2060
1618333200000|2021-04-13 17:00:00|6886.8|6884.8|6893.1|6891.1|6894.1|6892.1|6886.1|6884.1|844
1618336800000|2021-04-13 18:00:00|6893.3|6891.3|6895.3|6893.3|6898.6|6896.6|6891.6|6889.6|712
1618340400000|2021-04-13 19:00:00|6895.6|6893.6|6897.3|6893.3|6899.6|6897.6|6891.1|6889.1|1210
1618344000000|2021-04-13 20:00:00|6896.6|6892.6|6898.3|6894.3|6900.2|6896.2|6896.3|6892.3|0
1618347600000|2021-04-13 21:00:00|6898.1|6894.1|6897.9|6893.9|6898.6|6894.6|6897.2|6893.2|0
1618351200000|2021-04-13 22:00:00|6898.2|6894.2|6897.4|6893.4|6898.8|6894.8|6895.4|6891.4|0
1618354800000|2021-04-13 23:00:00|6897.5|6893.5|6895.4|6891.4|6897.7|6893.7|6895.1|6891.1|0
1618358400000|2021-04-14 00:00:00|6895.8|6891.8|6888.3|6885.3|6895.8|6891.8|6883.8|6880.8|196
1618362000000|2021-04-14 01:00:00|6888.6|6885.6|6898.8|6895.8|6899.8|6896.8|6888.3|6885.3|295
1618365600000|2021-04-14 02:00:00|6898.6|6895.6|6893.8|6890.8|6899.8|6896.8|6891.6|6888.6|244
1618369200000|2021-04-14 03:00:00|6894.1|6891.1|6892.8|6889.8|6894.3|6891.3|6890.1|6887.1|62
1618372800000|2021-04-14 04:00:00|6893.1|6890.1|6898.6|6895.6|6898.8|6895.8|6891.6|6888.6|126
1618376400000|2021-04-14 05:00:00|6898.8|6895.8|6900.3|6897.3|6900.3|6897.3|6895.8|6892.8|204
1618380000000|2021-04-14 06:00:00|6900.1|6897.1|6895.6|6893.6|6900.1|6898.1|6890.6|6888.6|1084
1618383600000|2021-04-14 07:00:00|6895.1|6894.1|6894.7|6893.7|6900.6|6899.6|6884.3|6883.3|7272
1618387200000|2021-04-14 08:00:00|6894.4|6893.4|6902.9|6901.9|6905.2|6904.2|6892.9|6891.9|4474
1618390800000|2021-04-14 09:00:00|6902.7|6901.7|6911.7|6910.7|6912.2|6911.2|6901.7|6900.7|3430
1618394400000|2021-04-14 10:00:00|6912.2|6911.2|6909.2|6908.2|6912.7|6911.7|6896.4|6895.4|3102
1618398000000|2021-04-14 11:00:00|6908.9|6907.9|6917.4|6916.4|6921.1|6920.1|6904.2|6903.2|3251
1618401600000|2021-04-14 12:00:00|6917.6|6916.6|6909.4|6908.4|6919.4|6918.4|6906.4|6905.4|4488
1618405200000|2021-04-14 13:00:00|6908.9|6907.9|6923.6|6922.6|6925.9|6924.9|6907.4|6906.4|8110
1618408800000|2021-04-14 14:00:00|6923.9|6922.9|6933.8|6932.8|6941.3|6940.3|6921.3|6920.3|9805
1618412400000|2021-04-14 15:00:00|6933.5|6932.5|6936.4|6934.4|6943.3|6942.3|6930.4|6928.4|15037
1618416000000|2021-04-14 16:00:00|6936.9|6934.9|6934.6|6932.6|6939.9|6937.9|6932.4|6930.4|3084
1618419600000|2021-04-14 17:00:00|6933.9|6931.9|6926.6|6924.6|6938.4|6936.4|6924.9|6922.9|1328
1618423200000|2021-04-14 18:00:00|6926.9|6924.9|6918.9|6916.9|6928.9|6926.9|6917.1|6915.1|1465
1618426800000|2021-04-14 19:00:00|6918.6|6916.6|6925.4|6921.4|6928.6|6926.6|6914.1|6912.1|1957
1618430400000|2021-04-14 20:00:00|6925|6921|6927.9|6923.9|6931.2|6927.2|6924.8|6920.8|0
1618434000000|2021-04-14 21:00:00|6927.8|6923.8|6928.6|6924.6|6928.9|6924.9|6927.2|6923.2|0
1618437600000|2021-04-14 22:00:00|6928.5|6924.5|6928.8|6924.8|6931.2|6927.2|6926.3|6922.3|0
1618441200000|2021-04-14 23:00:00|6929.1|6925.1|6925.9|6921.9|6929.5|6925.5|6923.9|6919.9|0
1618444800000|2021-04-15 00:00:00|6926.3|6922.3|6937.6|6934.6|6939.9|6936.9|6925.6|6921.6|182
1618448400000|2021-04-15 01:00:00|6937.1|6934.1|6939.1|6936.1|6940.9|6937.9|6931.6|6928.6|387
1618452000000|2021-04-15 02:00:00|6938.9|6935.9|6935.9|6932.9|6941.1|6938.1|6934.9|6931.9|121
1618455600000|2021-04-15 03:00:00|6935.6|6932.6|6942.6|6939.6|6943.1|6940.1|6935.4|6932.4|128
1618459200000|2021-04-15 04:00:00|6942.4|6939.4|6944.6|6941.6|6945.4|6942.4|6942.4|6939.4|169
1618462800000|2021-04-15 05:00:00|6944.1|6941.1|6947.1|6944.1|6948.6|6945.6|6941.6|6938.6|335
1618466400000|2021-04-15 06:00:00|6945.9|6942.9|6963.1|6961.1|6965.9|6963.9|6945.1|6942.9|2373
1618470000000|2021-04-15 07:00:00|6962.6|6961.6|6967.8|6966.8|6970.8|6969.8|6954.4|6953.4|9315
1618473600000|2021-04-15 08:00:00|6968.3|6967.3|6973.6|6972.6|6984.6|6983.6|6968.3|6967.3|7480
1618477200000|2021-04-15 09:00:00|6973.8|6972.8|6958.6|6957.6|6974.8|6973.8|6954.1|6953.1|4164
1618480800000|2021-04-15 10:00:00|6958.3|6957.3|6975.6|6974.6|6980.1|6979.1|6958.1|6957.1|4700
1618484400000|2021-04-15 11:00:00|6975.3|6974.3|6973.6|6972.6|6975.6|6974.6|6952.6|6951.6|8136
1618488000000|2021-04-15 12:00:00|6973.9|6972.9|6983.9|6982.9|6985.6|6984.6|6970.6|6969.6|4309
1618491600000|2021-04-15 13:00:00|6983.6|6982.6|6988.9|6987.9|6988.9|6987.9|6971.9|6970.9|6392
1618495200000|2021-04-15 14:00:00|6988.6|6987.6|6992.7|6991.7|6996.2|6995.2|6983.9|6982.9|7667
1618498800000|2021-04-15 15:00:00|6992.2|6991.2|6999.2|6997.2|6999.7|6997.7|6986.7|6984.7|15715
1618502400000|2021-04-15 16:00:00|6998.9|6996.9|7001.7|6999.7|7003.2|7001.2|6996.4|6994.4|2131
1618506000000|2021-04-15 17:00:00|7001.9|6999.9|6998.4|6996.4|7003.2|7001.2|6996.2|6994.2|1239
1618509600000|2021-04-15 18:00:00|6998.2|6996.2|6996.2|6994.2|7002.9|7000.9|6995.7|6993.7|971
1618513200000|2021-04-15 19:00:00|6995.9|6993.9|6998.2|6994.2|7001.7|6999.7|6992.4|6990.4|1904
1618516800000|2021-04-15 20:00:00|6999.2|6995.2|6995.9|6991.9|6999.2|6995.2|6992.8|6988.8|0
1618520400000|2021-04-15 21:00:00|6995.8|6991.8|6998.6|6994.6|6999.1|6995.1|6995.7|6991.7|0
1618524000000|2021-04-15 22:00:00|6997.9|6993.9|6997|6993|6999.1|6995.1|6995.1|6991.1|0
1618527600000|2021-04-15 23:00:00|6997.3|6993.3|6995.4|6991.4|6998.1|6994.1|6995.1|6991.1|0
1618531200000|2021-04-16 00:00:00|6995.1|6991.1|6990.9|6987.9|6998.4|6995.4|6990.4|6987.4|256
1618534800000|2021-04-16 01:00:00|6991.2|6988.2|6992.2|6989.2|6995.2|6992.2|6989.2|6986.2|249
1618538400000|2021-04-16 02:00:00|6992.4|6989.4|6989.4|6986.4|6994.9|6991.9|6986.9|6983.9|225
1618542000000|2021-04-16 03:00:00|6989.7|6986.7|6989.9|6986.9|6992.9|6989.9|6987.2|6984.2|245
1618545600000|2021-04-16 04:00:00|6989.4|6986.4|6992.7|6989.7|6993.2|6990.2|6988.7|6985.7|89
1618549200000|2021-04-16 05:00:00|6992.4|6989.4|7000.4|6997.4|7003.9|7000.9|6991.9|6988.9|530
1618552800000|2021-04-16 06:00:00|6999.9|6996.9|7005.4|7003.4|7013.2|7011.2|6993.7|6991.7|2123
1618556400000|2021-04-16 07:00:00|7004.9|7003.9|7000.9|6999.9|7026.9|7025.9|6998.2|6997.2|10992
1618560000000|2021-04-16 08:00:00|7000.7|6999.7|7015.7|7014.7|7017.7|7016.7|6996.4|6995.4|4820
1618563600000|2021-04-16 09:00:00|7015.2|7014.2|7027.9|7026.9|7037.4|7036.4|7010.7|7009.7|20974
1618567200000|2021-04-16 10:00:00|7028.4|7027.4|7014.9|7013.9|7035.7|7034.7|7014.4|7013.4|6488
1618570800000|2021-04-16 11:00:00|7014.7|7013.7|7021.3|7020.3|7021.9|7020.9|7011.2|7010.2|2750
1618574400000|2021-04-16 12:00:00|7021|7020|7025.8|7024.8|7025.8|7024.8|7019.3|7018.3|3649
1618578000000|2021-04-16 13:00:00|7026|7025|7009.3|7008.3|7026.3|7025.3|7007.8|7006.8|6606
1618581600000|2021-04-16 14:00:00|7009|7008|7011.8|7010.8|7019.1|7018.1|7005.8|7004.8|8276
1618585200000|2021-04-16 15:00:00|7012.1|7011.1|7022.1|7020.1|7027.1|7025.1|7011.1|7009.6|16367
1618588800000|2021-04-16 16:00:00|7021.6|7019.6|7018.8|7016.8|7026.6|7024.6|7017.6|7015.6|1897
1618592400000|2021-04-16 17:00:00|7019.1|7017.1|7018.6|7016.6|7022.6|7020.6|7017.6|7015.6|798
1618596000000|2021-04-16 18:00:00|7018.1|7016.1|7026.8|7024.8|7029.1|7027.1|7017.6|7015.6|803
1618599600000|2021-04-16 19:00:00|7026.6|7024.6|7032.8|7028.8|7032.8|7030.6|7024.1|7022.1|2073
1618603200000|2021-04-16 20:00:00|7033.1|7029.1|7026.2|7022.2|7033.1|7029.1|7024.7|7020.7|0
1618783200000|2021-04-18 22:00:00|7016.2|7012.2|7020.1|7016.1|7021|7017|7014.1|7010.1|0
1618786800000|2021-04-18 23:00:00|7019.7|7015.7|7014.4|7010.4|7020.8|7016.8|7014.4|7010.4|0
1618790400000|2021-04-19 00:00:00|7014.8|7010.8|7018.6|7015.6|7021.6|7018.6|7009.1|7006.1|581
1618794000000|2021-04-19 01:00:00|7018.8|7015.8|7020.3|7017.3|7021.8|7018.8|7012.3|7009.3|294
1618797600000|2021-04-19 02:00:00|7020.6|7017.6|7019.1|7016.1|7024.1|7021.1|7018.3|7015.3|92
1618801200000|2021-04-19 03:00:00|7018.8|7015.8|7021.3|7018.3|7025.6|7022.6|7018.8|7015.8|100
1618804800000|2021-04-19 04:00:00|7021.6|7018.6|7017.3|7014.3|7021.8|7018.8|7016.8|7013.8|118
1618808400000|2021-04-19 05:00:00|7017.6|7014.6|7011.6|7008.6|7018.1|7015.1|7009.8|7006.8|350
1618812000000|2021-04-19 06:00:00|7011.3|7008.3|7007.1|7005.1|7014.1|7012.1|6996.6|6994.6|2010
1618815600000|2021-04-19 07:00:00|7006.6|7005.6|7026.6|7025.6|7033.6|7032.6|7003.3|7002.3|9951
1618819200000|2021-04-19 08:00:00|7026.4|7025.4|7036.9|7035.9|7041.6|7040.6|7026.4|7025.4|4564
1618822800000|2021-04-19 09:00:00|7036.6|7035.6|7028.4|7027.4|7036.6|7035.6|7017.9|7016.9|3149
1618826400000|2021-04-19 10:00:00|7027.9|7026.9|7033.9|7032.9|7039.4|7038.4|7026.4|7025.4|3959
1618830000000|2021-04-19 11:00:00|7032.9|7031.9|7018.7|7017.7|7040.4|7039.4|7018.2|7017.2|5477
1618833600000|2021-04-19 12:00:00|7018.9|7017.9|7015.7|7014.7|7021.7|7020.7|7007.2|7006.2|6511
1618837200000|2021-04-19 13:00:00|7015.9|7014.9|7009.7|7008.7|7017.7|7016.7|7001.2|7000.2|7618
1618840800000|2021-04-19 14:00:00|7009.4|7008.4|6989|6988|7010.2|7009.2|6980.3|6979.3|9662
1618844400000|2021-04-19 15:00:00|6988.8|6987.8|6992.5|6990.5|7009.3|7007.5|6983.3|6981.5|21485
1618848000000|2021-04-19 16:00:00|6992.3|6990.3|6991|6989|7008.3|7006.3|6987.3|6985.3|3408
1618851600000|2021-04-19 17:00:00|6991.3|6989.3|6991.8|6989.8|6997.5|6995.5|6989.3|6987.3|1261
1618855200000|2021-04-19 18:00:00|6991.5|6989.5|6997.5|6995.5|6997.8|6995.8|6990.3|6988.3|985
1618858800000|2021-04-19 19:00:00|6997.8|6995.8|7000.3|6996.3|7000.6|6996.6|6985.5|6983.5|2551
1618862400000|2021-04-19 20:00:00|7001.6|6997.6|6996.7|6992.7|7002.3|6998.3|6995.1|6991.1|0
1618866000000|2021-04-19 21:00:00|6997.5|6993.5|6995.9|6991.9|6997.5|6993.5|6994.8|6990.8|0
1618869600000|2021-04-19 22:00:00|6996.8|6992.8|7004.5|7000.5|7004.9|7000.9|6995.7|6991.7|0
1618873200000|2021-04-19 23:00:00|7004.8|7000.8|7006.6|7002.6|7007.3|7003.3|7000.2|6996.2|0
1618876800000|2021-04-20 00:00:00|7007|7003|6997.5|6994.5|7008.3|7004.3|6995.3|6992.3|168
1618880400000|2021-04-20 01:00:00|6997.3|6994.3|7004|7001|7006.5|7003.5|6996|6993|284
1618884000000|2021-04-20 02:00:00|7003.8|7000.8|7002.3|6999.3|7005.3|7002.3|7000.5|6997.5|89
1618887600000|2021-04-20 03:00:00|7002|6999|7005.3|7002.3|7011.5|7008.5|7001.3|6998.3|200
1618891200000|2021-04-20 04:00:00|7005|7002|7003|7000|7006.3|7003.3|7002.3|6999.3|121
1618894800000|2021-04-20 05:00:00|7002.8|6999.8|7002.5|6999.5|7006|7003|6999.8|6996.8|596
1618898400000|2021-04-20 06:00:00|7002.8|6999.8|6992.3|6990.3|7008.3|7006.3|6990|6988|1143
1618902000000|2021-04-20 07:00:00|6991.8|6990.8|6976.6|6975.6|6994.8|6993.8|6973.3|6972.3|11653
1618905600000|2021-04-20 08:00:00|6976.9|6975.9|6964.9|6963.9|6976.9|6975.9|6958.6|6957.6|6138
1618909200000|2021-04-20 09:00:00|6965.1|6964.1|6940.9|6939.9|6965.6|6964.6|6932.4|6931.4|7031
1618912800000|2021-04-20 10:00:00|6941.1|6940.1|6927.4|6926.4|6941.9|6940.9|6921.4|6920.4|5734
1618916400000|2021-04-20 11:00:00|6927.9|6926.9|6924.1|6923.1|6928.9|6927.9|6905.9|6904.9|5637
1618920000000|2021-04-20 12:00:00|6923.9|6922.9|6918.9|6917.9|6925.9|6924.9|6913.9|6912.9|3916
1618923600000|2021-04-20 13:00:00|6919.4|6918.4|6907.9|6906.9|6928.9|6927.9|6899.1|6898.1|8462
1618927200000|2021-04-20 14:00:00|6907.4|6906.4|6869.8|6868.8|6912.9|6911.9|6857.1|6856.1|14194
1618930800000|2021-04-20 15:00:00|6869.6|6868.6|6865.6|6863.6|6876.6|6875.6|6854.1|6852.1|24523
1618934400000|2021-04-20 16:00:00|6865.3|6863.3|6876.3|6874.3|6880.1|6878.1|6863.6|6861.6|3109
1618938000000|2021-04-20 17:00:00|6876.1|6874.1|6872.3|6870.3|6877.1|6875.1|6864.8|6862.8|1245
1618941600000|2021-04-20 18:00:00|6872.1|6870.1|6865.3|6863.3|6876.3|6874.3|6862.8|6860.8|1206
1618945200000|2021-04-20 19:00:00|6865.1|6863.1|6882.2|6878.2|6884.6|6882.6|6865.1|6863.1|2938
1618948800000|2021-04-20 20:00:00|6881.5|6877.5|6870.4|6866.4|6882.5|6878.5|6869.2|6865.2|0
1618952400000|2021-04-20 21:00:00|6870.6|6866.6|6873.4|6869.4|6874.3|6870.3|6870.2|6866.2|0
1618956000000|2021-04-20 22:00:00|6872.9|6868.9|6875.9|6871.9|6877.4|6873.4|6872.4|6868.4|0
1618959600000|2021-04-20 23:00:00|6876.2|6872.2|6875.5|6871.5|6878.2|6874.2|6873.2|6869.2|0
1618963200000|2021-04-21 00:00:00|6875.9|6871.9|6874.6|6871.6|6880.8|6877.8|6871.6|6868.6|438
1618966800000|2021-04-21 01:00:00|6874.8|6871.8|6857.8|6854.8|6875.8|6872.8|6857.8|6854.8|438
1618970400000|2021-04-21 02:00:00|6857.6|6854.6|6853.6|6850.6|6857.8|6854.8|6844.1|6841.1|960
1618974000000|2021-04-21 03:00:00|6853.3|6850.3|6856.6|6853.6|6860.8|6857.8|6849.3|6846.3|186
1618977600000|2021-04-21 04:00:00|6856.8|6853.8|6863.6|6860.6|6864.1|6861.1|6854.1|6851.1|253
1618981200000|2021-04-21 05:00:00|6863.8|6860.8|6872.3|6869.3|6874.1|6871.1|6858.8|6855.8|621
1618984800000|2021-04-21 06:00:00|6872.1|6869.1|6887.8|6885.8|6889.3|6887.3|6862.3|6860.3|1881
1618988400000|2021-04-21 07:00:00|6887.3|6886.3|6906.5|6905.5|6910|6909|6874.1|6873.1|10809
1618992000000|2021-04-21 08:00:00|6906.2|6905.2|6881.2|6880.2|6909|6908|6879.5|6878.5|4800
1618995600000|2021-04-21 09:00:00|6881.5|6880.5|6871.2|6870.2|6886.5|6885.5|6871.2|6870.2|4372
1618999200000|2021-04-21 10:00:00|6871.5|6870.5|6899.7|6898.7|6899.7|6898.7|6863|6862|6192
1619002800000|2021-04-21 11:00:00|6900.7|6899.7|6883.2|6882.2|6902.5|6901.5|6882.5|6881.5|2909
1619006400000|2021-04-21 12:00:00|6883|6882|6865.5|6864.5|6883.7|6882.7|6864.5|6863.5|4022
1619010000000|2021-04-21 13:00:00|6865.7|6864.7|6898.2|6897.2|6900.2|6899.2|6863.5|6862.5|9090
1619013600000|2021-04-21 14:00:00|6898|6897|6909|6908|6912.8|6911.8|6898|6897|7714
1619017200000|2021-04-21 15:00:00|6908.8|6907.8|6908.9|6906.9|6915.8|6914.8|6891.4|6889.4|16474
1619020800000|2021-04-21 16:00:00|6908.6|6906.6|6912.6|6910.6|6913.9|6911.9|6907.6|6905.6|1831
1619024400000|2021-04-21 17:00:00|6912.4|6910.4|6911.6|6909.6|6914.4|6912.4|6907.9|6905.9|1535
1619028000000|2021-04-21 18:00:00|6911.4|6909.4|6916.9|6914.9|6917.9|6915.9|6911.4|6909.4|946
1619031600000|2021-04-21 19:00:00|6916.6|6914.6|6929.4|6925.4|6930.4|6928.4|6916.4|6914.4|2030
1619035200000|2021-04-21 20:00:00|6929.9|6925.9|6918.6|6914.6|6929.9|6925.9|6916.2|6912.2|0
1619038800000|2021-04-21 21:00:00|6918.8|6914.8|6917.9|6913.9|6919.8|6915.8|6917.7|6913.7|0
1619042400000|2021-04-21 22:00:00|6919|6915|6915.7|6911.7|6920.1|6916.1|6914.3|6910.3|0
1619046000000|2021-04-21 23:00:00|6916.1|6912.1|6914.1|6910.1|6918.1|6914.1|6913.1|6909.1|0
1619049600000|2021-04-22 00:00:00|6913.8|6909.8|6920.6|6917.6|6924.1|6921.1|6913.8|6909.8|203
1619053200000|2021-04-22 01:00:00|6920.4|6917.4|6923.1|6920.1|6929.6|6926.6|6917.6|6914.6|185
1619056800000|2021-04-22 02:00:00|6923.9|6920.9|6933.1|6930.1|6936.1|6933.1|6922.6|6919.6|179
1619060400000|2021-04-22 03:00:00|6933.4|6930.4|6930.4|6927.4|6937.1|6934.1|6928.6|6925.6|116
1619064000000|2021-04-22 04:00:00|6930.6|6927.6|6934.6|6931.6|6936.1|6933.1|6927.4|6924.4|79
1619067600000|2021-04-22 05:00:00|6935.4|6932.4|6933.1|6930.1|6935.4|6932.4|6925.4|6922.4|475
1619071200000|2021-04-22 06:00:00|6933.6|6930.6|6921.1|6919.1|6938.9|6936.9|6920.9|6918.9|2049
1619074800000|2021-04-22 07:00:00|6920.6|6919.6|6907.1|6906.1|6923.1|6922.1|6890.6|6889.6|11069
1619078400000|2021-04-22 08:00:00|6907.4|6906.4|6905.4|6904.4|6922.4|6921.4|6905.1|6904.1|5461
1619082000000|2021-04-22 09:00:00|6905.9|6904.9|6908.4|6907.4|6914.9|6913.9|6903.6|6902.6|2963
1619085600000|2021-04-22 10:00:00|6908.9|6907.9|6900.9|6899.9|6913.1|6912.1|6895.9|6894.9|2967
1619089200000|2021-04-22 11:00:00|6900.6|6899.6|6902.8|6901.8|6906.9|6905.9|6895.9|6894.9|3293
1619092800000|2021-04-22 12:00:00|6903.1|6902.1|6913.1|6912.1|6925.1|6924.1|6902.8|6901.8|3554
1619096400000|2021-04-22 13:00:00|6912.3|6911.3|6915.8|6914.8|6922.6|6921.6|6904.1|6903.1|6298
1619100000000|2021-04-22 14:00:00|6915.6|6914.6|6923.3|6922.3|6931.3|6930.3|6906.6|6905.6|6790
1619103600000|2021-04-22 15:00:00|6923.6|6922.6|6934.1|6932.1|6941.1|6940.1|6923.1|6922.1|12984
1619107200000|2021-04-22 16:00:00|6933.8|6931.8|6937.8|6935.8|6938.1|6936.1|6928.8|6926.8|1976
1619110800000|2021-04-22 17:00:00|6937.6|6935.6|6894.8|6892.8|6938.1|6936.1|6891.6|6889.6|3780
1619114400000|2021-04-22 18:00:00|6894.6|6892.6|6906.8|6904.8|6911.6|6909.6|6887.8|6885.8|1482
1619118000000|2021-04-22 19:00:00|6907.1|6905.1|6897.8|6893.8|6911.8|6909.8|6894.8|6892.8|2613
1619121600000|2021-04-22 20:00:00|6897.1|6893.1|6906.3|6902.3|6906.7|6902.7|6894.6|6890.6|0
1619125200000|2021-04-22 21:00:00|6906.2|6902.2|6907.8|6903.8|6909.6|6905.6|6905|6901|0
1619128800000|2021-04-22 22:00:00|6907.4|6903.4|6910.6|6906.6|6912.5|6908.5|6907.3|6903.3|0
1619132400000|2021-04-22 23:00:00|6910.9|6906.9|6906.9|6902.9|6912.9|6908.9|6906.9|6902.9|0
1619136000000|2021-04-23 00:00:00|6907.3|6903.3|6911.6|6908.6|6913.8|6910.8|6899.6|6896.6|242
1619139600000|2021-04-23 01:00:00|6911.8|6908.8|6916.1|6913.1|6921.3|6918.3|6909.1|6906.1|253
1619143200000|2021-04-23 02:00:00|6916.3|6913.3|6913.8|6910.8|6918.6|6915.6|6911.8|6908.8|162
1619146800000|2021-04-23 03:00:00|6914.1|6911.1|6911.1|6908.1|6916.1|6913.1|6910.1|6907.1|108
1619150400000|2021-04-23 04:00:00|6910.8|6907.8|6914.3|6911.3|6915.3|6912.3|6910.3|6907.3|72
1619154000000|2021-04-23 05:00:00|6914.6|6911.6|6917.8|6914.8|6921.1|6918.1|6912.1|6909.1|333
1619157600000|2021-04-23 06:00:00|6918.1|6915.1|6905.8|6903.8|6919.3|6917.3|6900.1|6898.1|1447
1619161200000|2021-04-23 07:00:00|6905.3|6904.3|6931.5|6930.5|6933.3|6932.3|6905.3|6904.3|8467
1619164800000|2021-04-23 08:00:00|6931.3|6930.3|6920.3|6919.3|6932.5|6931.5|6917|6916|3508
1619168400000|2021-04-23 09:00:00|6920.5|6919.5|6907.3|6906.3|6924|6923|6906.8|6905.8|2733
1619172000000|2021-04-23 10:00:00|6907|6906|6908.3|6907.3|6913.8|6912.8|6898.3|6897.3|3308
1619175600000|2021-04-23 11:00:00|6908.5|6907.5|6900.4|6899.4|6910.3|6909.3|6897.4|6896.4|3368
1619179200000|2021-04-23 12:00:00|6900.6|6899.6|6893.6|6892.6|6907.9|6906.9|6890.9|6889.9|3718
1619182800000|2021-04-23 13:00:00|6893.9|6892.9|6911.6|6910.6|6913.1|6912.1|6893.4|6892.4|4328
1619186400000|2021-04-23 14:00:00|6911.9|6910.9|6929.5|6928.5|6932.5|6931.5|6909.9|6908.9|5884
1619190000000|2021-04-23 15:00:00|6929.3|6928.3|6934.5|6932.5|6940.3|6938.3|6927.8|6926.8|13075
1619193600000|2021-04-23 16:00:00|6934.3|6932.3|6936.8|6934.8|6939|6937|6930.8|6928.8|1300
1619197200000|2021-04-23 17:00:00|6937|6935|6933.5|6931.5|6937.8|6935.8|6932.3|6930.3|922
1619200800000|2021-04-23 18:00:00|6933.8|6931.8|6937.8|6935.8|6940.3|6938.3|6932|6930|577
1619204400000|2021-04-23 19:00:00|6938|6936|6926.3|6922.3|6945|6943|6921.8|6919.8|2882
1619208000000|2021-04-23 20:00:00|6926.4|6922.4|6928.2|6924.2|6931.2|6927.2|6924.2|6920.2|0
1619388000000|2021-04-25 22:00:00|6934|6930|6933.3|6929.3|6937.1|6933.1|6929.5|6925.5|0
1619391600000|2021-04-25 23:00:00|6933.6|6929.6|6920.2|6916.2|6934.8|6930.8|6919.9|6915.9|0
1619395200000|2021-04-26 00:00:00|6920.6|6916.6|6925.8|6922.8|6933.3|6930.3|6916.8|6913.8|602
1619398800000|2021-04-26 01:00:00|6926|6923|6934.8|6931.8|6937|6934|6923.5|6920.5|277
1619402400000|2021-04-26 02:00:00|6935|6932|6932|6929|6935.5|6932.5|6929|6926|100
1619406000000|2021-04-26 03:00:00|6931.8|6928.8|6931.3|6928.3|6933.8|6930.8|6929.3|6926.3|95
1619409600000|2021-04-26 04:00:00|6931|6928|6937.3|6934.3|6937.8|6934.8|6931|6928|154
1619413200000|2021-04-26 05:00:00|6936.8|6933.8|6929.5|6926.5|6936.8|6933.8|6928|6925|229
1619416800000|2021-04-26 06:00:00|6929.3|6926.3|6934.5|6932.5|6934.5|6932.5|6922.8|6920.8|1363
1619420400000|2021-04-26 07:00:00|6934|6933|6952.2|6951.2|6955.5|6954.5|6912.5|6911.5|9535
1619424000000|2021-04-26 08:00:00|6952.5|6951.5|6935.5|6934.5|6955.7|6954.7|6923|6922|5660
1619427600000|2021-04-26 09:00:00|6935.2|6934.2|6934.5|6933.5|6941|6940|6930.2|6929.2|3687
1619431200000|2021-04-26 10:00:00|6934.7|6933.7|6937.2|6936.2|6942.5|6941.5|6925|6924|3386
1619434800000|2021-04-26 11:00:00|6937|6936|6953.2|6952.2|6954|6953|6936.7|6935.7|2968
1619438400000|2021-04-26 12:00:00|6953.5|6952.5|6960.5|6959.5|6964.2|6963.2|6950|6949|2777
1619442000000|2021-04-26 13:00:00|6960.2|6959.2|6962|6961|6967|6966|6957.5|6956.5|5596
1619445600000|2021-04-26 14:00:00|6962.5|6961.5|6966.1|6965.1|6971.1|6970.1|6957.2|6956.2|6025
1619449200000|2021-04-26 15:00:00|6965.6|6964.6|6966.1|6964.1|6972.3|6971.3|6962.6|6960.6|10886
1619452800000|2021-04-26 16:00:00|6966.3|6964.3|6963.1|6961.1|6970.3|6968.3|6961.6|6959.6|1848
1619456400000|2021-04-26 17:00:00|6963.6|6961.6|6962.3|6960.3|6964.8|6962.8|6959.1|6957.1|532
1619460000000|2021-04-26 18:00:00|6962.6|6960.6|6964.3|6962.3|6965.1|6963.1|6960.8|6958.8|520
1619463600000|2021-04-26 19:00:00|6964.1|6962.1|6963.7|6959.7|6967.1|6965.1|6951.3|6949.3|1396
1619467200000|2021-04-26 20:00:00|6963.4|6959.4|6961.3|6957.3|6965.7|6961.7|6956.3|6952.3|0
1619470800000|2021-04-26 21:00:00|6961.2|6957.2|6961.9|6957.9|6962.7|6958.7|6961.1|6957.1|0
1619474400000|2021-04-26 22:00:00|6962.5|6958.5|6961.7|6957.7|6964.3|6960.3|6959.6|6955.6|0
1619478000000|2021-04-26 23:00:00|6962|6958|6964.9|6960.9|6967.2|6963.2|6960.2|6956.2|0
1619481600000|2021-04-27 00:00:00|6964.6|6960.6|6957.8|6954.8|6965.3|6961.3|6952.8|6949.8|212
1619485200000|2021-04-27 01:00:00|6958.1|6955.1|6959.1|6956.1|6959.1|6956.1|6953.3|6950.3|180
1619488800000|2021-04-27 02:00:00|6958.8|6955.8|6958.6|6955.6|6961.1|6958.1|6954.6|6951.6|130
1619492400000|2021-04-27 03:00:00|6958.3|6955.3|6960.6|6957.6|6962.8|6959.8|6956.6|6953.6|55
1619496000000|2021-04-27 04:00:00|6960.8|6957.8|6962.6|6959.6|6963.3|6960.3|6960.6|6957.6|118
1619499600000|2021-04-27 05:00:00|6962.8|6959.8|6972.1|6969.1|6976.8|6973.8|6962.8|6959.8|698
1619503200000|2021-04-27 06:00:00|6972.8|6969.8|6972.3|6970.3|6978.6|6976.6|6961.6|6959.6|1430
1619506800000|2021-04-27 07:00:00|6971.8|6970.8|6959.6|6958.6|6974.3|6973.3|6957.6|6956.6|9801
1619510400000|2021-04-27 08:00:00|6959.4|6958.4|6961.4|6960.4|6971.1|6970.1|6957.4|6956.4|2795
1619514000000|2021-04-27 09:00:00|6961.6|6960.6|6948.4|6947.4|6965.9|6964.9|6940.9|6939.9|3083
1619517600000|2021-04-27 10:00:00|6948.1|6947.1|6951.4|6950.4|6962.6|6961.6|6946.9|6945.9|3579
1619521200000|2021-04-27 11:00:00|6953.4|6952.4|6947.4|6946.4|6959.6|6958.6|6943.7|6942.7|2864
1619524800000|2021-04-27 12:00:00|6947.7|6946.7|6945.9|6944.9|6953.9|6952.9|6945.4|6944.4|3012
1619528400000|2021-04-27 13:00:00|6945.7|6944.7|6953.2|6952.2|6955.4|6954.4|6935.2|6934.2|5000
1619532000000|2021-04-27 14:00:00|6952.9|6951.9|6938.3|6937.3|6955.9|6954.9|6934.8|6933.8|5251
1619535600000|2021-04-27 15:00:00|6937.8|6936.8|6946.8|6944.8|6947.3|6945.3|6928.3|6927|17277
1619539200000|2021-04-27 16:00:00|6947|6945|6946|6944|6951.8|6949.8|6943|6941|1626
1619542800000|2021-04-27 17:00:00|6945.8|6943.8|6949.3|6947.3|6950.3|6948.3|6943.3|6941.3|530
1619546400000|2021-04-27 18:00:00|6949.5|6947.5|6951.5|6949.5|6952.8|6950.8|6944|6942|823
1619550000000|2021-04-27 19:00:00|6951.8|6949.8|6953|6949|6958.8|6956.8|6949.5|6947.5|1768
1619553600000|2021-04-27 20:00:00|6953.6|6949.6|6955.9|6951.9|6959.2|6955.2|6951.2|6947.2|0
1619557200000|2021-04-27 21:00:00|6955.7|6951.7|6954.6|6950.6|6955.7|6951.7|6953.3|6949.3|0
1619560800000|2021-04-27 22:00:00|6956|6952|6955.9|6951.9|6957.5|6953.5|6953.7|6949.7|0
1619564400000|2021-04-27 23:00:00|6956.2|6952.2|6952.7|6948.7|6958|6954|6952.7|6948.7|0
1619568000000|2021-04-28 00:00:00|6953|6949|6943|6940|6953|6949|6940.8|6937.8|221
1619571600000|2021-04-28 01:00:00|6941.8|6938.8|6952.5|6949.5|6954.3|6951.3|6940.5|6937.5|121
1619575200000|2021-04-28 02:00:00|6952.3|6949.3|6951.3|6948.3|6953.8|6950.8|6949.3|6946.3|81
1619578800000|2021-04-28 03:00:00|6951|6948|6956|6953|6956.5|6953.5|6950|6947|77
1619582400000|2021-04-28 04:00:00|6955.8|6952.8|6957|6954|6958|6955|6955|6952|45
1619586000000|2021-04-28 05:00:00|6957.3|6954.3|6953.3|6950.3|6959|6956|6952.5|6949.5|273
1619589600000|2021-04-28 06:00:00|6953.8|6950.8|6963|6961|6967.5|6965.5|6950|6948|1252
1619593200000|2021-04-28 07:00:00|6962.5|6961.5|6970.9|6969.9|6978|6977|6960.8|6959.8|9747
1619596800000|2021-04-28 08:00:00|6971.1|6970.1|6961.9|6960.9|6971.9|6970.9|6954.4|6953.4|3794
1619600400000|2021-04-28 09:00:00|6961.6|6960.6|6957.9|6956.9|6963.1|6962.1|6955.4|6954.4|2611
1619604000000|2021-04-28 10:00:00|6958.1|6957.1|6983.6|6982.6|6985.1|6984.1|6955.4|6954.4|2975
1619607600000|2021-04-28 11:00:00|6983.4|6982.4|6976.3|6975.3|6987.1|6986.1|6972.8|6971.8|3871
1619611200000|2021-04-28 12:00:00|6976.6|6975.6|6973.6|6972.6|6983.6|6982.6|6967.6|6966.6|3092
1619614800000|2021-04-28 13:00:00|6973.8|6972.8|6982.1|6981.1|6987.6|6986.6|6965.6|6964.6|4958
1619618400000|2021-04-28 14:00:00|6982.6|6981.6|6975.4|6974.4|6983.4|6982.4|6972.3|6971.3|5621
1619622000000|2021-04-28 15:00:00|6974.6|6973.6|6955.9|6953.9|6978.4|6977.4|6953.2|6951.2|16156
1619625600000|2021-04-28 16:00:00|6956.2|6954.2|6964.7|6962.7|6966.2|6964.2|6955.4|6953.4|2038
1619629200000|2021-04-28 17:00:00|6965.2|6963.2|6954.9|6952.9|6967.7|6965.7|6953.9|6951.9|1226
1619632800000|2021-04-28 18:00:00|6954.7|6952.7|6966.2|6964.2|6969.4|6967.4|6951.7|6949.7|1326
1619636400000|2021-04-28 19:00:00|6966.4|6964.4|6966.4|6962.4|6969.4|6967.4|6953.9|6951.9|2174
1619640000000|2021-04-28 20:00:00|6966.2|6962.2|6969|6965|6975.6|6971.6|6964.2|6960.2|0
1619643600000|2021-04-28 21:00:00|6968.9|6964.9|6968.2|6964.2|6968.9|6964.9|6965.6|6961.6|0
1619647200000|2021-04-28 22:00:00|6969.2|6965.2|6969.6|6965.6|6971.2|6967.2|6967.4|6963.4|0
1619650800000|2021-04-28 23:00:00|6969.4|6965.4|6973.1|6969.1|6973.1|6969.1|6968.9|6964.9|0
1619654400000|2021-04-29 00:00:00|6972.8|6968.8|6967.9|6964.9|6974.1|6970.1|6966.2|6963.2|204
1619658000000|2021-04-29 01:00:00|6968.2|6965.2|6978.2|6975.2|6980.9|6977.9|6967.4|6964.4|206
1619661600000|2021-04-29 02:00:00|6977.9|6974.9|6977.4|6974.4|6980.7|6977.7|6976.4|6973.4|126
1619665200000|2021-04-29 03:00:00|6977.2|6974.2|6976.2|6973.2|6977.9|6974.9|6975.2|6972.2|43
1619668800000|2021-04-29 04:00:00|6975.9|6972.9|6972.7|6969.7|6978.9|6975.9|6972.2|6969.2|88
1619672400000|2021-04-29 05:00:00|6972.4|6969.4|6974.4|6971.4|6976.2|6973.2|6971.9|6968.9|395
1619676000000|2021-04-29 06:00:00|6974.7|6971.7|6989.4|6987.4|6989.9|6987.9|6969.7|6967.7|1967
1619679600000|2021-04-29 07:00:00|6990.2|6988.2|7008.1|7007.1|7010.4|7009.4|6988.4|6987.4|13888
1619683200000|2021-04-29 08:00:00|7007.9|7006.9|7012.1|7011.1|7020.4|7019.4|7005.9|7004.9|5690
1619686800000|2021-04-29 09:00:00|7012.4|7011.4|7010.6|7009.6|7013.9|7012.9|7002.4|7001.4|3540
1619690400000|2021-04-29 10:00:00|7010.4|7009.4|7006.6|7005.6|7017.9|7016.9|7003.9|7002.9|3518
1619694000000|2021-04-29 11:00:00|7007.1|7006.1|7002|7001|7016.4|7015.4|7001.7|7000.7|3824
1619697600000|2021-04-29 12:00:00|7001.2|7000.2|7000.2|6999.2|7009.5|7008.5|6971.7|6970.7|6346
1619701200000|2021-04-29 13:00:00|7000.5|6999.5|6987.5|6986.5|7008.5|7007.5|6986.5|6985.5|7071
1619704800000|2021-04-29 14:00:00|6987|6986|6967.6|6966.6|6987.5|6986.5|6953.6|6952.6|9793
1619708400000|2021-04-29 15:00:00|6967.3|6966.3|6953.1|6951.1|6977.1|6976.1|6952.8|6950.8|15419
1619712000000|2021-04-29 16:00:00|6952.6|6950.6|6962.1|6960.1|6963.1|6961.1|6941.1|6939.1|2797
1619715600000|2021-04-29 17:00:00|6962.3|6960.3|6954.8|6952.8|6966.3|6964.3|6952.6|6950.6|3463
1619719200000|2021-04-29 18:00:00|6955.1|6953.1|6969.8|6967.8|6973.1|6971.1|6955.1|6953.1|1469
1619722800000|2021-04-29 19:00:00|6970.1|6968.1|6973.7|6969.7|6974|6971.6|6967.1|6965.1|1447
1619726400000|2021-04-29 20:00:00|6974|6970|6967|6963|6975.2|6971.2|6963.7|6959.7|0
1619730000000|2021-04-29 21:00:00|6967.2|6963.2|6967.8|6963.8|6968.2|6964.2|6966.6|6962.6|0
1619733600000|2021-04-29 22:00:00|6968.6|6964.6|6968.3|6964.3|6969.8|6965.8|6965.1|6961.1|0
1619737200000|2021-04-29 23:00:00|6968.6|6964.6|6966.5|6962.5|6970.3|6966.3|6962.9|6958.9|0
1619740800000|2021-04-30 00:00:00|6966.9|6962.9|6964.6|6961.6|6967.6|6964.6|6956.3|6953.3|364
1619744400000|2021-04-30 01:00:00|6964.3|6961.3|6957.1|6954.1|6966.1|6963.1|6955.3|6952.3|326
1619748000000|2021-04-30 02:00:00|6956.6|6953.6|6953.8|6950.8|6957.8|6954.8|6952.1|6949.1|137
1619751600000|2021-04-30 03:00:00|6953.6|6950.6|6955.8|6952.8|6957.3|6954.3|6951.3|6948.3|129
1619755200000|2021-04-30 04:00:00|6955.6|6952.6|6950.3|6947.3|6958.3|6955.3|6949.8|6946.8|95
1619758800000|2021-04-30 05:00:00|6950.1|6947.1|6938.3|6935.3|6951.8|6948.8|6935.1|6932.1|830
1619762400000|2021-04-30 06:00:00|6938.6|6935.6|6958.8|6956.8|6958.8|6956.8|6938.3|6935.6|2085
1619766000000|2021-04-30 07:00:00|6958.3|6957.3|6976.3|6975.3|6989.5|6988.5|6950.8|6949.8|13147
1619769600000|2021-04-30 08:00:00|6976.5|6975.5|6979|6978|6983.5|6982.5|6969.3|6968.3|5761
1619773200000|2021-04-30 09:00:00|6979.8|6978.8|6973.3|6972.3|6986.3|6985.3|6968.8|6967.8|4232
1619776800000|2021-04-30 10:00:00|6973|6972|6953.3|6952.3|6973.8|6972.8|6948.5|6947.5|3979
1619780400000|2021-04-30 11:00:00|6952.5|6951.5|6971.5|6970.5|6972|6971|6946.8|6945.8|2970
1619784000000|2021-04-30 12:00:00|6972|6971|6990.5|6989.5|6992.5|6991.5|6966.5|6965.5|4289
1619787600000|2021-04-30 13:00:00|6990.7|6989.7|7006|7005|7010.7|7009.7|6982|6981|7859
1619791200000|2021-04-30 14:00:00|7005.7|7004.7|6992.1|6991.1|7006.7|7005.7|6985.4|6984.4|9271
1619794800000|2021-04-30 15:00:00|6991.9|6990.9|6975.1|6973.1|6991.9|6990.9|6966.4|6965.4|35307
1619798400000|2021-04-30 16:00:00|6975.4|6973.4|6972.4|6970.4|6978.4|6976.4|6969.9|6967.9|2372
1619802000000|2021-04-30 17:00:00|6972.1|6970.1|6960.4|6958.4|6976.4|6974.4|6957.6|6955.6|1443
1619805600000|2021-04-30 18:00:00|6960.1|6958.1|6955.6|6953.6|6962.6|6960.6|6955.4|6953.4|1405
1619809200000|2021-04-30 19:00:00|6955.9|6953.9|6975|6971|6976.3|6972.3|6949.9|6947.9|2363
1619812800000|2021-04-30 20:00:00|6976|6972|6972.4|6968.4|6980.5|6976.5|6970.5|6966.5|0
1619816400000|2021-04-30 21:00:00|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|0
1619992800000|2021-05-02 22:00:00|6979.8|6975.8|6980.6|6976.6|6981.2|6977.2|6975.1|6971.1|0
1619996400000|2021-05-02 23:00:00|6980.9|6976.9|6982.1|6978.1|6982.7|6978.7|6979.8|6975.8|0
1620000000000|2021-05-03 00:00:00|6982.4|6978.4|6988.9|6984.9|6990.7|6986.7|6981.4|6977.4|0
1620003600000|2021-05-03 01:00:00|6989|6985|6976.2|6972.2|6990.6|6986.6|6975.9|6971.9|0
1620007200000|2021-05-03 02:00:00|6976.1|6972.1|6977.1|6973.1|6979.3|6975.3|6971|6967|0
1620010800000|2021-05-03 03:00:00|6977.2|6973.2|6983.3|6979.3|6985.4|6981.4|6977.1|6973.1|0
1620014400000|2021-05-03 04:00:00|6984|6980|6984.5|6980.5|6985.7|6981.7|6980.5|6976.5|0
1620018000000|2021-05-03 05:00:00|6984.4|6980.4|6978.4|6974.4|6985.2|6981.2|6978.4|6974.4|0
1620021600000|2021-05-03 06:00:00|6978.5|6974.5|6985.1|6981.1|6986.4|6982.4|6973.8|6969.8|0
1620025200000|2021-05-03 07:00:00|6985.2|6981.2|7000.4|6996.4|7008.1|7004.1|6981.9|6977.9|0
1620028800000|2021-05-03 08:00:00|7000.5|6996.5|6988.1|6984.1|7001.8|6997.8|6986|6982|0
1620032400000|2021-05-03 09:00:00|6988.4|6984.4|6987.3|6983.3|6989.5|6985.5|6970.5|6966.5|0
1620036000000|2021-05-03 10:00:00|6986|6982|6993.2|6989.2|7005.8|7001.8|6977.5|6973.5|0
1620039600000|2021-05-03 11:00:00|6993.3|6989.3|6998.8|6994.8|7012|7008|6993.3|6989.3|0
1620043200000|2021-05-03 12:00:00|6999|6995|6994.2|6990.2|7003.1|6999.1|6992.3|6988.3|0
1620046800000|2021-05-03 13:00:00|6994.8|6990.8|7004.7|7000.7|7009.4|7005.4|6992.3|6988.3|0
1620050400000|2021-05-03 14:00:00|7002.1|6998.1|6994.1|6990.1|7007.4|7003.4|6991.7|6987.7|0
1620054000000|2021-05-03 15:00:00|6994|6990|7001.2|6997.2|7004.8|7000.8|6991.3|6987.3|0
1620057600000|2021-05-03 16:00:00|7001.1|6997.1|6999.3|6995.3|7001.3|6997.3|6995.9|6991.9|0
1620061200000|2021-05-03 17:00:00|6999.4|6995.4|6996.4|6992.4|7001.2|6997.2|6993|6989|0
1620064800000|2021-05-03 18:00:00|6996.5|6992.5|7005|7001|7006.2|7002.2|6996.4|6992.4|0
1620068400000|2021-05-03 19:00:00|7005.1|7001.1|6996.9|6992.9|7005.2|7001.2|6990.6|6986.6|0
1620072000000|2021-05-03 20:00:00|6997.9|6993.9|6998.1|6994.1|6998.9|6994.9|6991.9|6987.9|0
1620075600000|2021-05-03 21:00:00|6998.2|6994.2|6998.2|6994.2|6999.7|6995.7|6996.3|6992.3|0
1620079200000|2021-05-03 22:00:00|6999.4|6995.4|7000.4|6996.4|7001.4|6997.4|6997.4|6993.4|0
1620082800000|2021-05-03 23:00:00|7000.6|6996.6|7004.5|7000.5|7004.5|7000.5|6996.4|6992.4|0
1620086400000|2021-05-04 00:00:00|7003.8|6999.8|6988.1|6985.1|7012.1|7009.1|6987.1|6984.1|785
1620090000000|2021-05-04 01:00:00|6988.4|6985.4|6973.9|6970.9|6989.4|6986.4|6973.4|6970.4|333
1620093600000|2021-05-04 02:00:00|6973.6|6970.6|6977.6|6974.6|6977.6|6974.6|6970.1|6967.1|296
1620097200000|2021-05-04 03:00:00|6977.4|6974.4|6985.6|6982.6|6987.1|6984.1|6976.9|6973.9|288
1620100800000|2021-05-04 04:00:00|6985.9|6982.9|6996.4|6993.4|6996.4|6993.4|6985.4|6982.4|474
1620104400000|2021-05-04 05:00:00|6996.1|6993.1|6996.9|6993.9|6999.1|6996.1|6987.1|6984.1|468
1620108000000|2021-05-04 06:00:00|6996.6|6993.6|7007.1|7005.1|7007.1|7005.1|6984.9|6982.9|2900
1620111600000|2021-05-04 07:00:00|7006.6|7005.6|7012.7|7011.7|7040.1|7039.1|7004.2|7003.2|17818
1620115200000|2021-05-04 08:00:00|7012.9|7011.9|7008.9|7007.9|7014.7|7013.7|6999.9|6998.9|5830
1620118800000|2021-05-04 09:00:00|7007.9|7006.9|7012.7|7011.7|7015.4|7014.4|6995.2|6994.2|3773
1620122400000|2021-05-04 10:00:00|7012.9|7011.9|7027.4|7026.4|7027.7|7026.7|7010.7|7009.7|4803
1620126000000|2021-05-04 11:00:00|7027.2|7026.2|6994.3|6993.3|7034.4|7033.4|6980.1|6979.1|9166
1620129600000|2021-05-04 12:00:00|6994.6|6993.6|6971.1|6970.1|6998.1|6997.1|6965.8|6964.8|7324
1620133200000|2021-05-04 13:00:00|6970.8|6969.8|6950.8|6949.8|7000.8|6999.8|6945.3|6944.3|10205
1620136800000|2021-05-04 14:00:00|6950.6|6949.6|6936.3|6935.3|6962.6|6961.6|6928.8|6927.8|13227
1620140400000|2021-05-04 15:00:00|6936.1|6935.1|6916.6|6914.6|6943.1|6942.1|6911.3|6910.3|17962
1620144000000|2021-05-04 16:00:00|6916.3|6914.3|6926.6|6924.6|6935.3|6933.3|6915.3|6913.3|2812
1620147600000|2021-05-04 17:00:00|6926.1|6924.1|6933.3|6931.3|6939.6|6937.6|6923.8|6921.8|1805
1620151200000|2021-05-04 18:00:00|6933.1|6931.1|6940.1|6938.1|6945.3|6943.3|6932.1|6930.1|1128
1620154800000|2021-05-04 19:00:00|6940.3|6938.3|6952.6|6948.6|6952.6|6948.6|6933.1|6931.1|2296
1620158400000|2021-05-04 20:00:00|6952.9|6948.9|6948.5|6944.5|6954.5|6950.5|6943.1|6939.1|6
1620162000000|2021-05-04 21:00:00|6948.4|6944.4|6947.7|6943.7|6949.9|6945.9|6946.5|6942.5|0
1620165600000|2021-05-04 22:00:00|6947.6|6943.6|6946.9|6942.9|6948.5|6944.5|6942.5|6938.5|0
1620169200000|2021-05-04 23:00:00|6947.2|6943.2|6950.8|6946.8|6950.8|6946.8|6945.5|6941.5|0
1620172800000|2021-05-05 00:00:00|6951.8|6947.8|6965.6|6962.6|6971.3|6968.3|6951.8|6947.8|556
1620176400000|2021-05-05 01:00:00|6966.3|6963.3|6975.6|6972.6|6978.8|6975.8|6966.3|6963.3|351
1620180000000|2021-05-05 02:00:00|6976.1|6973.1|6970.8|6967.8|6977.3|6974.3|6966.1|6963.1|299
1620183600000|2021-05-05 03:00:00|6971.3|6968.3|6965.8|6962.8|6973.3|6970.3|6965.6|6962.6|138
1620187200000|2021-05-05 04:00:00|6965.6|6962.6|6962.8|6959.8|6965.8|6962.8|6962.8|6959.8|225
1620190800000|2021-05-05 05:00:00|6963.1|6960.1|6958.8|6955.8|6964.3|6961.3|6947.8|6944.8|486
1620194400000|2021-05-05 06:00:00|6959.3|6956.3|6957.8|6955.8|6965.1|6963.1|6949.3|6947.3|2054
1620198000000|2021-05-05 07:00:00|6957.3|6956.3|6995.1|6994.1|7001.3|7000.3|6957.1|6956.1|12526
1620201600000|2021-05-05 08:00:00|6995.3|6994.3|7003.1|7002.1|7012.6|7011.6|6989.1|6988.1|7595
1620205200000|2021-05-05 09:00:00|7003.3|7002.3|7004.6|7003.6|7010.6|7009.6|7002.1|7001.1|3743
1620208800000|2021-05-05 10:00:00|7005.1|7004.1|7007.8|7006.8|7008.1|7007.1|6999.1|6998.1|3158
1620212400000|2021-05-05 11:00:00|7008.1|7007.1|7006.2|7005.2|7010.1|7009.1|7001.1|7000.1|3690
1620216000000|2021-05-05 12:00:00|7006|7005|7006.5|7005.5|7014|7013|7005.5|7004.5|3634
1620219600000|2021-05-05 13:00:00|7007|7006|7018.2|7017.2|7019.2|7018.2|7002.2|7001.2|5432
1620223200000|2021-05-05 14:00:00|7018.5|7017.5|7025.6|7024.6|7028.6|7027.6|7002|7001|7928
1620226800000|2021-05-05 15:00:00|7025.1|7024.1|7042.3|7040.3|7050.1|7049.1|7022.6|7021.6|22855
1620230400000|2021-05-05 16:00:00|7042|7040|7040.8|7038.8|7046|7044|7036.8|7034.8|2445
1620234000000|2021-05-05 17:00:00|7041.3|7039.3|7048.3|7046.3|7051.3|7049.3|7039|7037|2288
1620237600000|2021-05-05 18:00:00|7048.5|7046.5|7043.5|7041.5|7049.8|7047.8|7042.8|7040.8|1240
1620241200000|2021-05-05 19:00:00|7043.3|7041.3|7049.7|7045.7|7049.7|7045.8|7027.3|7025.3|3217
1620244800000|2021-05-05 20:00:00|7049|7045|7038.6|7034.6|7049.6|7045.6|7037.6|7033.6|0
1620248400000|2021-05-05 21:00:00|7038.9|7034.9|7041.9|7037.9|7042.2|7038.2|7035.7|7031.7|0
1620252000000|2021-05-05 22:00:00|7042.9|7038.9|7040.5|7036.5|7045.4|7041.4|7038.8|7034.8|0
1620255600000|2021-05-05 23:00:00|7040.8|7036.8|7046|7042|7047.7|7043.7|7040.1|7036.1|0
1620259200000|2021-05-06 00:00:00|7045.7|7041.7|7058|7055|7059.5|7056.5|7043.3|7039.3|669
1620262800000|2021-05-06 01:00:00|7057.8|7054.8|7067.5|7064.5|7068.3|7065.3|7057.3|7054.3|378
1620266400000|2021-05-06 02:00:00|7067.3|7064.3|7046.5|7043.5|7068.5|7065.5|7044|7041|484
1620270000000|2021-05-06 03:00:00|7046|7043|7048.8|7045.8|7053.3|7050.3|7045.5|7042.5|167
1620273600000|2021-05-06 04:00:00|7048.5|7045.5|7041.5|7038.5|7049.8|7046.8|7041.5|7038.5|209
1620277200000|2021-05-06 05:00:00|7042|7039|7057.5|7054.5|7061.3|7058.3|7041.8|7038.8|578
1620280800000|2021-05-06 06:00:00|7057.8|7054.8|7053.5|7051.5|7057.8|7055.5|7042.3|7040.3|1635
1620284400000|2021-05-06 07:00:00|7053|7052|7045|7044|7070.3|7069.3|7042.8|7041.8|11554
1620288000000|2021-05-06 08:00:00|7044.8|7043.8|7043.8|7042.8|7060|7059|7039|7038|5899
1620291600000|2021-05-06 09:00:00|7043.5|7042.5|7039|7038|7051.3|7050.3|7025|7024|5774
1620295200000|2021-05-06 10:00:00|7038.3|7037.3|7045.5|7044.5|7057.8|7056.8|7036.8|7035.8|4233
1620298800000|2021-05-06 11:00:00|7045.3|7044.3|7048.8|7047.8|7058.3|7057.3|7042.8|7041.8|4274
1620302400000|2021-05-06 12:00:00|7049.3|7048.3|7048.8|7047.8|7052.5|7051.5|7041.8|7040.8|3725
1620306000000|2021-05-06 13:00:00|7049.3|7048.3|7048.5|7047.5|7060.5|7059.5|7044.3|7043.3|6150
1620309600000|2021-05-06 14:00:00|7048.3|7047.3|7051.3|7050.3|7060.3|7059.3|7037|7036|7633
1620313200000|2021-05-06 15:00:00|7051.5|7050.5|7083|7081|7086.8|7084.8|7049.3|7048.3|16079
1620316800000|2021-05-06 16:00:00|7083.3|7081.3|7083.5|7081.5|7087.3|7085.3|7076|7074|1988
1620320400000|2021-05-06 17:00:00|7082.8|7080.8|7078|7076|7086.3|7084.3|7076.3|7074.3|1353
1620324000000|2021-05-06 18:00:00|7078.3|7076.3|7082.5|7080.5|7085.3|7083.3|7073|7071|1448
1620327600000|2021-05-06 19:00:00|7082.8|7080.8|7098.6|7094.6|7102.8|7100.8|7079.8|7077.8|3064
1620331200000|2021-05-06 20:00:00|7099.3|7095.3|7098.1|7094.1|7101.2|7097.2|7094.7|7090.7|1
1620334800000|2021-05-06 21:00:00|7098.2|7094.2|7097.3|7093.3|7098.4|7094.4|7096.7|7092.7|0
1620338400000|2021-05-06 22:00:00|7099|7095|7095.4|7091.4|7100|7096|7095.1|7091.1|0
1620342000000|2021-05-06 23:00:00|7095.8|7091.8|7094.5|7090.5|7097.1|7093.1|7090.7|7086.7|0
1620345600000|2021-05-07 00:00:00|7094.2|7090.2|7097.5|7094.5|7097.8|7094.8|7081|7078|644
1620349200000|2021-05-07 01:00:00|7097.8|7094.8|7111.5|7108.5|7113.3|7110.3|7097|7094|435
1620352800000|2021-05-07 02:00:00|7111.8|7108.8|7107.3|7104.3|7114.8|7111.8|7103.5|7100.5|218
1620356400000|2021-05-07 03:00:00|7107|7104|7105.8|7102.8|7109.8|7106.8|7104|7101|71
1620360000000|2021-05-07 04:00:00|7106|7103|7108.5|7105.5|7108.5|7105.5|7103.3|7100.3|129
1620363600000|2021-05-07 05:00:00|7108.3|7105.3|7109.5|7106.5|7110.3|7107.3|7105.8|7102.8|268
1620367200000|2021-05-07 06:00:00|7109.3|7106.3|7113|7111|7114.8|7112.8|7102.8|7100.8|2198
1620370800000|2021-05-07 07:00:00|7112.5|7111.5|7099.9|7098.9|7117.3|7116.3|7087.8|7086.8|8721
1620374400000|2021-05-07 08:00:00|7100.1|7099.1|7109.1|7108.1|7111.9|7110.9|7098.1|7097.1|3943
1620378000000|2021-05-07 09:00:00|7108.9|7107.9|7116.9|7115.9|7119.1|7118.1|7108.9|7107.9|2960
1620381600000|2021-05-07 10:00:00|7117.1|7116.1|7129.4|7128.4|7135.9|7134.9|7114.4|7113.4|4532
1620385200000|2021-05-07 11:00:00|7128.9|7127.9|7122.5|7121.5|7130.6|7129.6|7118.9|7117.9|2906
1620388800000|2021-05-07 12:00:00|7122.3|7121.3|7110|7109|7123.3|7122.3|7097.3|7096.3|8288
1620392400000|2021-05-07 13:00:00|7109.8|7108.8|7140.3|7139.3|7140.3|7139.3|7092.3|7091.3|10431
1620396000000|2021-05-07 14:00:00|7140.5|7139.5|7130.1|7129.1|7145.5|7144.5|7120.6|7119.6|8812
1620399600000|2021-05-07 15:00:00|7129.9|7128.9|7127.9|7125.9|7135.6|7133.6|7121.4|7120.4|14223
1620403200000|2021-05-07 16:00:00|7128.4|7126.4|7134.9|7132.9|7137.1|7135.1|7128.1|7126.1|2086
1620406800000|2021-05-07 17:00:00|7135.4|7133.4|7135.6|7133.6|7137.9|7135.9|7131.6|7129.6|1472
1620410400000|2021-05-07 18:00:00|7135.4|7133.4|7144.4|7142.4|7144.6|7142.6|7131.6|7129.6|1030
1620414000000|2021-05-07 19:00:00|7143.9|7141.9|7141.7|7137.7|7150.9|7148.9|7135.6|7133.6|3022
1620417600000|2021-05-07 20:00:00|7142|7138|7144.2|7140.2|7147.9|7143.9|7141.3|7137.3|0
1620597600000|2021-05-09 22:00:00|7145.4|7141.4|7145.6|7141.6|7149.8|7145.8|7144.6|7140.6|0
1620601200000|2021-05-09 23:00:00|7145.4|7141.4|7146.5|7142.5|7150.2|7146.2|7144.7|7140.7|0
1620604800000|2021-05-10 00:00:00|7146.9|7142.9|7154.1|7151.1|7163.6|7160.6|7140.6|7137.6|817
1620608400000|2021-05-10 01:00:00|7153.9|7150.9|7165.4|7162.4|7168.6|7165.6|7149.9|7146.9|692
1620612000000|2021-05-10 02:00:00|7165.6|7162.6|7155.9|7152.9|7166.9|7163.9|7154.6|7151.6|248
1620615600000|2021-05-10 03:00:00|7156.1|7153.1|7152.9|7149.9|7157.1|7154.1|7150.9|7147.9|97
1620619200000|2021-05-10 04:00:00|7152.6|7149.6|7153.9|7150.9|7155.6|7152.6|7150.6|7147.6|163
1620622800000|2021-05-10 05:00:00|7153.6|7150.6|7163.9|7160.9|7164.1|7161.1|7151.6|7148.6|702
1620626400000|2021-05-10 06:00:00|7163.4|7160.4|7161.6|7159.6|7164.4|7162.4|7148.6|7146.6|2311
1620630000000|2021-05-10 07:00:00|7161.4|7159.4|7138|7137|7167.6|7166.6|7127.4|7126.4|13045
1620633600000|2021-05-10 08:00:00|7137.8|7136.8|7131.5|7130.5|7149.8|7148.8|7130.8|7129.8|4576
1620637200000|2021-05-10 09:00:00|7131.8|7130.8|7133.8|7132.8|7136.3|7135.3|7127.3|7126.3|3476
1620640800000|2021-05-10 10:00:00|7133.5|7132.5|7141|7140|7144.8|7143.8|7133.3|7132.3|4679
1620644400000|2021-05-10 11:00:00|7141.5|7140.5|7136.3|7135.3|7141.8|7140.8|7130.3|7129.3|3132
1620648000000|2021-05-10 12:00:00|7136|7135|7115.3|7114.3|7137.5|7136.5|7109|7108|6977
1620651600000|2021-05-10 13:00:00|7115.5|7114.5|7132.3|7131.3|7133.3|7132.3|7111|7110|6608
1620655200000|2021-05-10 14:00:00|7131.3|7130.3|7113.7|7112.7|7131.3|7130.3|7104.2|7103.2|7316
1620658800000|2021-05-10 15:00:00|7113.2|7112.2|7121.7|7119.7|7130.4|7129.2|7111.7|7110.7|13076
1620662400000|2021-05-10 16:00:00|7122.2|7120.2|7115.4|7113.4|7124.7|7122.7|7114.7|7112.7|1947
1620666000000|2021-05-10 17:00:00|7115.7|7113.7|7109.9|7107.9|7117.2|7115.2|7109.9|7107.9|978
1620669600000|2021-05-10 18:00:00|7110.2|7108.2|7089.7|7087.7|7110.7|7108.7|7083.7|7081.7|2616
1620673200000|2021-05-10 19:00:00|7089.4|7087.4|7079|7075|7092.2|7090.2|7072.7|7070.7|2510
1620676800000|2021-05-10 20:00:00|7081|7077|7076.2|7072.2|7087.7|7083.7|7070.3|7066.3|0
1620680400000|2021-05-10 21:00:00|7076.1|7072.1|7083.1|7079.1|7086.1|7082.1|7076.1|7072.1|0
1620684000000|2021-05-10 22:00:00|7081.7|7077.7|7094.7|7090.7|7094.8|7090.8|7081.7|7077.7|0
1620687600000|2021-05-10 23:00:00|7094.8|7090.8|7083.9|7079.9|7095.2|7091.2|7083.9|7079.9|0
1620691200000|2021-05-11 00:00:00|7083.6|7079.6|7045.7|7042.7|7083.9|7079.9|7041.4|7038.4|1210
1620694800000|2021-05-11 01:00:00|7045.2|7042.2|7044.2|7041.2|7059.7|7056.7|7037.2|7034.2|763
1620698400000|2021-05-11 02:00:00|7044.4|7041.4|7037.4|7034.4|7045.4|7042.4|7034.7|7031.7|400
1620702000000|2021-05-11 03:00:00|7036.9|7033.9|7041.4|7038.4|7050.9|7047.9|7031.7|7028.7|467
1620705600000|2021-05-11 04:00:00|7041.7|7038.7|7034.2|7031.2|7044.2|7041.2|7030.4|7027.4|331
1620709200000|2021-05-11 05:00:00|7034.9|7031.9|7048.4|7045.4|7050.7|7047.7|7033.2|7030.2|536
1620712800000|2021-05-11 06:00:00|7047.7|7044.7|7046.2|7044.2|7051.4|7049.4|7033.2|7031.2|3225
1620716400000|2021-05-11 07:00:00|7045.7|7044.7|6984.7|6983.7|7052.9|7051.9|6955.7|6954.7|25013
1620720000000|2021-05-11 08:00:00|6985|6984|6972.5|6971.5|6986.5|6985.5|6952.5|6951.5|13325
1620723600000|2021-05-11 09:00:00|6972.7|6971.7|6981|6980|6990|6989|6968.5|6967.5|7642
1620727200000|2021-05-11 10:00:00|6981.5|6980.5|6966.7|6965.7|6983.5|6982.5|6951.5|6950.5|7208
1620730800000|2021-05-11 11:00:00|6966.5|6965.5|6957.3|6956.3|6972.7|6971.7|6955.3|6954.3|4909
1620734400000|2021-05-11 12:00:00|6957.5|6956.5|6922.8|6921.8|6958.3|6957.3|6921.3|6920.3|9507
1620738000000|2021-05-11 13:00:00|6922.5|6921.5|6975.8|6974.8|6975.8|6974.8|6912.5|6911.5|14712
1620741600000|2021-05-11 14:00:00|6976|6975|6929.3|6928.3|6977.8|6976.8|6917.3|6916.3|12985
1620745200000|2021-05-11 15:00:00|6928.6|6927.6|6955.3|6953.3|6958.8|6956.8|6920.1|6919.1|21253
1620748800000|2021-05-11 16:00:00|6955.6|6953.6|6935.8|6933.8|6957.6|6955.6|6930.3|6928.3|2257
1620752400000|2021-05-11 17:00:00|6935.6|6933.6|6959.8|6957.8|6963.6|6961.6|6934.8|6932.8|1724
1620756000000|2021-05-11 18:00:00|6959.6|6957.6|6966.3|6964.3|6970.1|6968.1|6954.3|6952.3|1643
1620759600000|2021-05-11 19:00:00|6966.1|6964.1|6968.3|6964.3|6977.6|6975.6|6955.3|6953.3|3569
1620763200000|2021-05-11 20:00:00|6969|6965|6963.3|6959.3|6974.2|6970.2|6956|6952|0
1620766800000|2021-05-11 21:00:00|6963.4|6959.4|6964.8|6960.8|6965.1|6961.1|6962.7|6958.7|0
1620770400000|2021-05-11 22:00:00|6964.9|6960.9|6967.1|6963.1|6969.3|6965.3|6963.2|6959.2|0
1620774000000|2021-05-11 23:00:00|6967.3|6963.3|6974.7|6970.7|6974.7|6970.7|6961.4|6957.4|0
1620777600000|2021-05-12 00:00:00|6975|6971|6939.6|6936.6|6978.8|6975.8|6934.1|6931.1|573
1620781200000|2021-05-12 01:00:00|6939.3|6936.3|6937.6|6934.6|6952.3|6949.3|6933.1|6930.1|393
1620784800000|2021-05-12 02:00:00|6937.8|6934.8|6940.6|6937.6|6950.3|6947.3|6936.6|6933.6|380
1620788400000|2021-05-12 03:00:00|6940.8|6937.8|6914.6|6911.6|6944.1|6941.1|6911.8|6908.8|395
1620792000000|2021-05-12 04:00:00|6914.8|6911.8|6916.8|6913.8|6917.6|6914.6|6897.1|6894.1|830
1620795600000|2021-05-12 05:00:00|6917.1|6914.1|6915.3|6912.3|6932.3|6929.3|6915.1|6912.1|662
1620799200000|2021-05-12 06:00:00|6915.6|6912.6|6950.6|6948.6|6950.8|6948.8|6913.1|6911.1|2735
1620802800000|2021-05-12 07:00:00|6950.1|6949.1|6997.9|6996.9|7004.6|7003.6|6945.1|6944.1|14218
1620806400000|2021-05-12 08:00:00|6997.4|6996.4|6989.4|6988.4|7001.1|7000.1|6978.4|6977.4|6134
1620810000000|2021-05-12 09:00:00|6989.1|6988.1|6994.4|6993.4|7000.1|6999.1|6977.4|6976.4|4433
1620813600000|2021-05-12 10:00:00|6994.1|6993.1|6971.4|6970.4|7009.9|7008.9|6969.4|6968.4|6123
1620817200000|2021-05-12 11:00:00|6972.1|6971.1|6990.6|6989.6|6993.9|6992.9|6969.4|6968.4|6588
1620820800000|2021-05-12 12:00:00|6990.4|6989.4|7001.9|7000.9|7003.4|7002.4|6952.1|6951.1|9729
1620824400000|2021-05-12 13:00:00|7002.1|7001.1|7008.4|7007.4|7022.4|7021.4|6983.4|6982.4|8775
1620828000000|2021-05-12 14:00:00|7008.6|7007.6|7019.9|7018.9|7029.7|7028.7|7002.9|7001.9|9354
1620831600000|2021-05-12 15:00:00|7019.7|7018.7|6992.4|6990.4|7026.7|7025.7|6989.9|6987.9|15924
1620835200000|2021-05-12 16:00:00|6992.1|6990.1|6989.1|6987.1|6997.4|6995.4|6977.6|6975.6|2984
1620838800000|2021-05-12 17:00:00|6988.6|6986.6|6986.1|6984.1|7000.1|6998.1|6979.1|6977.1|2028
1620842400000|2021-05-12 18:00:00|6985.9|6983.9|6979.1|6977.1|6989.1|6987.1|6969.6|6967.6|1886
1620846000000|2021-05-12 19:00:00|6978.9|6976.9|6966.3|6962.3|6981.4|6979.4|6950.6|6948.6|4705
1620849600000|2021-05-12 20:00:00|6965.9|6961.9|6960.2|6956.2|6975.5|6971.5|6957.6|6953.6|0
1620853200000|2021-05-12 21:00:00|6960.6|6956.6|6963.1|6959.1|6963.8|6959.8|6959.4|6955.4|0
1620856800000|2021-05-12 22:00:00|6962.4|6958.4|6977.7|6973.7|6979.2|6975.2|6962.4|6958.4|0
1620860400000|2021-05-12 23:00:00|6977.5|6973.5|6974.7|6970.7|6982.5|6978.5|6974.3|6970.3|0
1620864000000|2021-05-13 00:00:00|6974.5|6970.5|6975.4|6972.4|6981.9|6978.9|6960.6|6957.6|394
1620867600000|2021-05-13 01:00:00|6975.6|6972.6|6982.1|6979.1|6986.6|6983.6|6967.9|6964.9|364
1620871200000|2021-05-13 02:00:00|6981.9|6978.9|6985.4|6982.4|6988.1|6985.1|6974.9|6971.9|200
1620874800000|2021-05-13 03:00:00|6985.1|6982.1|6977.9|6974.9|6992.9|6989.9|6973.9|6970.9|170
1620878400000|2021-05-13 04:00:00|6977.6|6974.6|6975.1|6972.1|6982.4|6979.4|6970.9|6967.9|147
1620882000000|2021-05-13 05:00:00|6974.9|6971.9|6945.6|6942.6|6977.1|6974.1|6939.6|6936.6|831
1620885600000|2021-05-13 06:00:00|6945.9|6942.9|6935.6|6933.6|6966.1|6964.1|6934.6|6932.6|3639
1620889200000|2021-05-13 07:00:00|6935.1|6934.1|6863.7|6862.7|6941.1|6940.1|6862|6861|18957
1620892800000|2021-05-13 08:00:00|6863.2|6862.2|6849.7|6848.7|6864|6863|6823.2|6822.2|15988
1620896400000|2021-05-13 09:00:00|6850|6849|6864|6863|6870|6869|6850|6849|6810
1620900000000|2021-05-13 10:00:00|6864.2|6863.2|6874.7|6873.7|6876.5|6875.5|6855|6854|5808
1620903600000|2021-05-13 11:00:00|6874|6873|6891|6890|6894.3|6893.3|6865|6864|5782
1620907200000|2021-05-13 12:00:00|6890.8|6889.8|6910|6909|6920.8|6919.8|6889.3|6888.3|7036
1620910800000|2021-05-13 13:00:00|6910.3|6909.3|6949.8|6948.8|6953.5|6952.5|6909.8|6908.8|9465
1620914400000|2021-05-13 14:00:00|6950.3|6949.3|6977.8|6976.8|6983.8|6982.8|6949.5|6948.5|10233
1620918000000|2021-05-13 15:00:00|6978.3|6977.3|6963.5|6961.5|6980.5|6979.5|6957|6955|16226
1620921600000|2021-05-13 16:00:00|6963.8|6961.8|6964.8|6962.8|6978.8|6976.8|6962|6960|2956
1620925200000|2021-05-13 17:00:00|6965.5|6963.5|6956.8|6954.8|6970.3|6968.3|6944.5|6942.5|2564
1620928800000|2021-05-13 18:00:00|6956.3|6954.3|6977|6975|6983.8|6981.8|6956.3|6954.3|1625
1620932400000|2021-05-13 19:00:00|6977.3|6975.3|6979.4|6975.4|6989|6987|6976|6974|2839
1620936000000|2021-05-13 20:00:00|6979.7|6975.7|6983.7|6979.7|6984.7|6980.7|6970.5|6966.5|0
1620939600000|2021-05-13 21:00:00|6983.6|6979.6|6982.2|6978.2|6984.9|6980.9|6975.2|6971.2|0
1620943200000|2021-05-13 22:00:00|6984.1|6980.1|6979.6|6975.6|6984.1|6980.1|6975.8|6971.8|0
1620946800000|2021-05-13 23:00:00|6979.8|6975.8|6983.9|6979.9|6986.9|6982.9|6973.7|6969.7|0
1620950400000|2021-05-14 00:00:00|6983.5|6979.5|7001|6998|7002.8|6999.8|6982.5|6979.5|578
1620954000000|2021-05-14 01:00:00|7000.8|6997.8|6996.8|6993.8|7005|7002|6985.8|6982.8|383
1620957600000|2021-05-14 02:00:00|6996.5|6993.5|6998.8|6995.8|7000.3|6997.3|6989.3|6986.3|336
1620961200000|2021-05-14 03:00:00|6998.5|6995.5|7005.5|7002.5|7010|7007|6998|6995|222
1620964800000|2021-05-14 04:00:00|7005.8|7002.8|7003.8|7000.8|7011.5|7008.5|7000|6997|288
1620968400000|2021-05-14 05:00:00|7003|7000|7001|6998|7008.5|7005.5|6994|6991|680
1620972000000|2021-05-14 06:00:00|7001.3|6998.3|7017|7015|7017.3|7015.3|6987|6985|2025
1620975600000|2021-05-14 07:00:00|7016.5|7014.5|7007.4|7006.4|7022|7021|6992.9|6991.9|11226
1620979200000|2021-05-14 08:00:00|7007.7|7006.7|7011.4|7010.4|7021.4|7020.4|7000.7|6999.7|5358
1620982800000|2021-05-14 09:00:00|7011.7|7010.7|7004.9|7003.9|7017.7|7016.7|7001.2|7000.2|4101
1620986400000|2021-05-14 10:00:00|7005.2|7004.2|7011.2|7010.2|7017.4|7016.4|7003.9|7002.9|3933
1620990000000|2021-05-14 11:00:00|7010.9|7009.9|7016.5|7015.5|7017|7016|7007.9|7006.9|2108
1620993600000|2021-05-14 12:00:00|7016.7|7015.7|7014.5|7013.5|7018.5|7017.5|7007.2|7006.2|3335
1620997200000|2021-05-14 13:00:00|7014|7013|7031.5|7030.5|7031.7|7030.7|7013.5|7012.5|5074
1621000800000|2021-05-14 14:00:00|7032.5|7031.5|7030.8|7029.8|7037|7036|7024|7023|7757
1621004400000|2021-05-14 15:00:00|7030.5|7029.5|7041.3|7039.3|7050|7049|7027.5|7026.5|15403
1621008000000|2021-05-14 16:00:00|7041.5|7039.5|7050|7048|7053.5|7051.5|7039.8|7037.8|2032
1621011600000|2021-05-14 17:00:00|7050.3|7048.3|7050.5|7048.5|7053.8|7051.8|7047.3|7045.3|795
1621015200000|2021-05-14 18:00:00|7050.8|7048.8|7063.5|7061.5|7066.3|7064.3|7049.5|7047.5|1345
1621018800000|2021-05-14 19:00:00|7063.3|7061.3|7070.7|7066.7|7075.3|7073.3|7057.5|7055.5|3033
1621022400000|2021-05-14 20:00:00|7071.8|7067.8|7069.6|7065.6|7078.9|7074.9|7068.9|7064.9|0
1621202400000|2021-05-16 22:00:00|7066.1|7062.1|7054.6|7050.6|7067.2|7063.2|7054.1|7050.1|0
1621206000000|2021-05-16 23:00:00|7055|7051|7063.7|7059.7|7064.1|7060.1|7050|7046|0
1621209600000|2021-05-17 00:00:00|7063.9|7059.9|7046.5|7043.5|7074.1|7070.1|7041.3|7038.3|726
1621213200000|2021-05-17 01:00:00|7045.8|7042.8|7047.8|7044.8|7059.5|7056.5|7041.8|7038.8|371
1621216800000|2021-05-17 02:00:00|7048|7045|7049.3|7046.3|7054|7051|7036.8|7033.8|245
1621220400000|2021-05-17 03:00:00|7049|7046|7041|7038|7053|7050|7036.3|7033.3|137
1621224000000|2021-05-17 04:00:00|7041.3|7038.3|7050|7047|7052.8|7049.8|7039.5|7036.5|90
1621227600000|2021-05-17 05:00:00|7050.3|7047.3|7050|7047|7060.5|7057.5|7049|7046|370
1621231200000|2021-05-17 06:00:00|7048.8|7045.8|7050|7048|7052|7050|7037|7035|1241
1621234800000|2021-05-17 07:00:00|7049.5|7048.5|7014.9|7013.9|7069.8|7068.8|7013.4|7012.4|12673
1621238400000|2021-05-17 08:00:00|7015.4|7014.4|7022.6|7021.6|7028.4|7027.4|7011.4|7010.4|5619
1621242000000|2021-05-17 09:00:00|7022.4|7021.4|7015.9|7014.9|7024.1|7023.1|7012.1|7011.1|5191
1621245600000|2021-05-17 10:00:00|7015.1|7014.1|6995.6|6994.6|7016.6|7015.6|6987.9|6986.9|6851
1621249200000|2021-05-17 11:00:00|6996.1|6995.1|7000.5|6999.5|7004.1|7003.1|6988.4|6987.4|4367
1621252800000|2021-05-17 12:00:00|7000.2|6999.2|7010.2|7009.2|7011.5|7010.5|6998|6997|3668
1621256400000|2021-05-17 13:00:00|7010|7009|7037.2|7036.2|7044.5|7043.5|7009.2|7008.2|7536
1621260000000|2021-05-17 14:00:00|7037|7036|7045.5|7044.5|7051.5|7050.5|7030.5|7029.5|7680
1621263600000|2021-05-17 15:00:00|7045|7044|7036|7034|7046|7045|7029.5|7027.5|12971
1621267200000|2021-05-17 16:00:00|7035.5|7033.5|7044.5|7042.5|7050|7048|7032|7030|1730
1621270800000|2021-05-17 17:00:00|7045|7043|7045.5|7043.5|7048.5|7046.5|7036.2|7034.2|1615
1621274400000|2021-05-17 18:00:00|7044.7|7042.7|7061.5|7059.5|7062.5|7060.5|7043|7041|1814
1621278000000|2021-05-17 19:00:00|7062|7060|7062.1|7058.1|7067.5|7065.5|7056|7054|3673
1621281600000|2021-05-17 20:00:00|7061.5|7057.5|7061|7057|7067.6|7063.6|7056.5|7052.5|1
1621285200000|2021-05-17 21:00:00|7061.3|7057.3|7062|7058|7064|7060|7061.2|7057.2|0
1621288800000|2021-05-17 22:00:00|7060.9|7056.9|7049.5|7045.5|7063.1|7059.1|7049.5|7045.5|0
1621292400000|2021-05-17 23:00:00|7049.8|7045.8|7062.4|7058.4|7063.1|7059.1|7049.5|7045.5|0
1621296000000|2021-05-18 00:00:00|7062.1|7058.1|7080.2|7077.2|7081|7078|7062.1|7058.1|641
1621299600000|2021-05-18 01:00:00|7080|7077|7090.7|7087.7|7093.5|7090.5|7078|7075|572
1621303200000|2021-05-18 02:00:00|7091|7088|7089.7|7086.7|7092.5|7089.5|7086|7083|364
1621306800000|2021-05-18 03:00:00|7090|7087|7090.7|7087.7|7094.7|7091.7|7090|7087|269
1621310400000|2021-05-18 04:00:00|7091|7088|7095.2|7092.2|7098.5|7095.5|7090.7|7087.7|488
1621314000000|2021-05-18 05:00:00|7095|7092|7091.5|7088.5|7095.2|7092.2|7089.2|7086.2|484
1621317600000|2021-05-18 06:00:00|7091.7|7088.7|7099|7097|7109|7107|7088.7|7086.7|3295
1621321200000|2021-05-18 07:00:00|7098.5|7097.5|7069.7|7068.7|7103|7102|7066.4|7065.4|12011
1621324800000|2021-05-18 08:00:00|7070|7069|7053.5|7052.5|7071|7070|7052.2|7051.2|5722
1621328400000|2021-05-18 09:00:00|7053.7|7052.7|7053|7052|7066.2|7065.2|7050.7|7049.7|4603
1621332000000|2021-05-18 10:00:00|7053.2|7052.2|7068|7067|7068.5|7067.5|7052|7051|3940
1621335600000|2021-05-18 11:00:00|7067.5|7066.5|7056.9|7055.9|7069|7068|7051.7|7050.7|2890
1621339200000|2021-05-18 12:00:00|7057.1|7056.1|7051.9|7050.9|7061.4|7060.4|7047.9|7046.9|3270
1621342800000|2021-05-18 13:00:00|7051.4|7050.4|7039.4|7038.4|7058.6|7057.6|7038.1|7037.1|5746
1621346400000|2021-05-18 14:00:00|7039.1|7038.1|7046.4|7045.4|7050.7|7049.7|7031.1|7030.1|7266
1621350000000|2021-05-18 15:00:00|7046.2|7045.2|7036.7|7034.7|7048.7|7047.7|7033.2|7031.2|15183
1621353600000|2021-05-18 16:00:00|7036.2|7034.2|7036.7|7034.7|7040.2|7038.2|7030.2|7028.2|1445
1621357200000|2021-05-18 17:00:00|7036.9|7034.9|7034.2|7032.2|7044.7|7042.7|7032.7|7030.7|837
1621360800000|2021-05-18 18:00:00|7034.4|7032.4|7025.7|7023.7|7038.2|7036.2|7016.4|7014.4|1151
1621364400000|2021-05-18 19:00:00|7025.4|7023.4|7012.7|7008.7|7034.9|7032.9|7008.7|7006.7|2319
1621368000000|2021-05-18 20:00:00|7012|7008|7005.7|7001.7|7021.2|7017.2|6999.3|6995.3|0
1621371600000|2021-05-18 21:00:00|7005.8|7001.8|7007.6|7003.6|7009.3|7005.3|7003.8|6999.8|0
1621375200000|2021-05-18 22:00:00|7006.9|7002.9|7012|7008|7019.7|7015.7|7006.9|7002.9|0
1621378800000|2021-05-18 23:00:00|7012.2|7008.2|6998.9|6994.9|7018.3|7014.3|6998.3|6994.3|0
1621382400000|2021-05-19 00:00:00|7000|6996|7001.4|6998.4|7005.4|7002.4|6988.4|6985.4|581
1621386000000|2021-05-19 01:00:00|7001.7|6998.7|6994.7|6991.7|7014.4|7011.4|6990.2|6987.2|320
1621389600000|2021-05-19 02:00:00|6994.9|6991.9|6982.2|6979.2|6994.9|6991.9|6978.2|6975.2|383
1621393200000|2021-05-19 03:00:00|6982.4|6979.4|6984.4|6981.4|6987.7|6984.7|6977.9|6974.9|333
1621396800000|2021-05-19 04:00:00|6984.2|6981.2|6978.7|6975.7|6987.9|6984.9|6973.9|6970.9|246
1621400400000|2021-05-19 05:00:00|6978.4|6975.4|6987.4|6984.4|6987.7|6984.7|6976.7|6973.7|625
1621404000000|2021-05-19 06:00:00|6987.2|6984.2|6974.4|6972.4|6993.9|6991.9|6973.7|6971.7|2958
1621407600000|2021-05-19 07:00:00|6974.7|6972.7|6965.5|6964.5|6987.4|6986.4|6946.2|6945.2|16894
1621411200000|2021-05-19 08:00:00|6965.7|6964.7|6942.5|6941.5|6975.2|6974.2|6932.2|6931.2|9465
1621414800000|2021-05-19 09:00:00|6943|6942|6968.7|6967.7|6988.7|6987.7|6942.2|6941.2|6302
1621418400000|2021-05-19 10:00:00|6969|6968|6962|6961|6972.5|6971.5|6954.7|6953.7|4417
1621422000000|2021-05-19 11:00:00|6961.7|6960.7|6928.8|6927.8|6963.2|6962.2|6925.6|6924.6|5637
1621425600000|2021-05-19 12:00:00|6928.6|6927.6|6927.1|6926.1|6949.3|6948.3|6925.8|6924.8|6516
1621429200000|2021-05-19 13:00:00|6926.8|6925.8|6928.6|6927.6|6947.1|6946.1|6918.6|6917.6|10611
1621432800000|2021-05-19 14:00:00|6928.3|6927.3|6934.8|6933.8|6941.1|6940.1|6895.6|6894.6|12088
1621436400000|2021-05-19 15:00:00|6934.6|6933.6|6950.6|6948.6|6953.6|6952.6|6932.6|6931.6|21584
1621440000000|2021-05-19 16:00:00|6950.4|6948.4|6964.4|6962.4|6966.4|6964.4|6944.1|6942.1|2997
1621443600000|2021-05-19 17:00:00|6964.1|6962.1|6969.1|6967.1|6980.1|6978.1|6963.9|6961.9|2606
1621447200000|2021-05-19 18:00:00|6969.4|6967.4|6959.9|6957.9|6982.6|6980.6|6952.1|6950.1|3575
1621450800000|2021-05-19 19:00:00|6960.1|6958.1|6975.7|6971.7|6980.1|6978.1|6951.6|6949.6|4563
1621454400000|2021-05-19 20:00:00|6975.1|6971.1|6973|6969|6976.9|6972.9|6966.2|6962.2|0
1621458000000|2021-05-19 21:00:00|6973.1|6969.1|6972.6|6968.6|6973.5|6969.5|6972|6968|0
1621461600000|2021-05-19 22:00:00|6970.7|6966.7|6961.6|6957.6|6973.3|6969.3|6961.3|6957.3|0
1621465200000|2021-05-19 23:00:00|6961.2|6957.2|6961.9|6957.9|6967.2|6963.2|6961.2|6957.2|0
1621468800000|2021-05-20 00:00:00|6962.2|6958.2|6985.4|6982.4|6991.4|6988.4|6958.5|6954.5|471
1621472400000|2021-05-20 01:00:00|6985.1|6982.1|6991.9|6988.9|6995.6|6992.6|6972.1|6969.1|614
1621476000000|2021-05-20 02:00:00|6992.1|6989.1|6988.6|6985.6|6996.1|6993.1|6986.4|6983.4|231
1621479600000|2021-05-20 03:00:00|6988.9|6985.9|6997.1|6994.1|7001.4|6998.4|6987.4|6984.4|293
1621483200000|2021-05-20 04:00:00|6997.4|6994.4|7003.1|7000.1|7006.1|7003.1|6995.9|6992.9|334
1621486800000|2021-05-20 05:00:00|7003.4|7000.4|7004.6|7001.6|7007.9|7004.9|6994.6|6991.6|1048
1621490400000|2021-05-20 06:00:00|7002.9|6999.9|6993.9|6991.9|7008.4|7006.4|6991.1|6989.1|2277
1621494000000|2021-05-20 07:00:00|6993.4|6992.4|6972|6971|6997.6|6996.6|6970.8|6969.8|12499
1621497600000|2021-05-20 08:00:00|6971.8|6970.8|6950|6949|6976.3|6975.3|6945.5|6944.5|5934
1621501200000|2021-05-20 09:00:00|6950.3|6949.3|6939.3|6938.3|6955.5|6954.5|6925|6924|6589
1621504800000|2021-05-20 10:00:00|6939|6938|6963.8|6962.8|6963.8|6962.8|6936.3|6935.3|4517
1621508400000|2021-05-20 11:00:00|6963.5|6962.5|6977.9|6976.9|6979.4|6978.4|6961.3|6960.3|4362
1621512000000|2021-05-20 12:00:00|6978.4|6977.4|6983.9|6982.9|6990.4|6989.4|6973.9|6972.9|4258
1621515600000|2021-05-20 13:00:00|6984.4|6983.4|6987.9|6986.9|6991.1|6990.1|6967.4|6966.4|8315
1621519200000|2021-05-20 14:00:00|6988.9|6987.9|6996.3|6995.3|7001.6|7000.6|6977.6|6976.6|8106
1621522800000|2021-05-20 15:00:00|6997.1|6996.1|7025.3|7023.3|7029.8|7027.8|6996.1|6995.1|17334
1621526400000|2021-05-20 16:00:00|7025.6|7023.6|7014.1|7012.1|7025.6|7023.6|7007.1|7005.1|2858
1621530000000|2021-05-20 17:00:00|7014.3|7012.3|7014.3|7012.3|7020.6|7018.6|7009.6|7007.6|1300
1621533600000|2021-05-20 18:00:00|7014.6|7012.6|7017.8|7015.8|7020.3|7018.3|7013.1|7011.1|747
1621537200000|2021-05-20 19:00:00|7018.1|7016.1|7026.9|7022.9|7029.6|7027.6|7015.6|7013.6|3391
1621540800000|2021-05-20 20:00:00|7027.6|7023.6|7023.3|7019.3|7027.9|7023.9|7021.1|7017.1|0
1621544400000|2021-05-20 21:00:00|7023.2|7019.2|7022.4|7018.4|7025|7021|7021.8|7017.8|0
1621548000000|2021-05-20 22:00:00|7022.5|7018.5|7028.8|7024.8|7030.4|7026.4|7021.7|7017.7|0
1621551600000|2021-05-20 23:00:00|7029.2|7025.2|7035.4|7031.4|7036.2|7032.2|7027.8|7023.8|0
1621555200000|2021-05-21 00:00:00|7035.5|7031.5|7033.6|7030.6|7037.8|7034.8|7027.6|7024.6|589
1621558800000|2021-05-21 01:00:00|7033.8|7030.8|7017.8|7014.8|7036.1|7033.1|7017.8|7014.8|393
1621562400000|2021-05-21 02:00:00|7017.6|7014.6|7018.3|7015.3|7018.8|7015.8|7008.3|7005.3|261
1621566000000|2021-05-21 03:00:00|7018.6|7015.6|7019.1|7016.1|7023.3|7020.3|7013.8|7010.8|115
1621569600000|2021-05-21 04:00:00|7018.8|7015.8|7028.3|7025.3|7029.6|7026.6|7017.1|7014.1|101
1621573200000|2021-05-21 05:00:00|7028.6|7025.6|7019.3|7016.3|7031.6|7028.6|7015.6|7012.6|402
1621576800000|2021-05-21 06:00:00|7019.6|7016.6|7021.6|7019.6|7026.1|7024.1|7015.3|7013.3|1664
1621580400000|2021-05-21 07:00:00|7021.1|7020.1|6991.3|6990.3|7027.8|7026.8|6990|6989|10991
1621584000000|2021-05-21 08:00:00|6990.8|6989.8|6992.5|6991.5|6995.8|6994.8|6971.3|6970.3|8357
1621587600000|2021-05-21 09:00:00|6992.8|6991.8|7023.3|7022.3|7026|7025|6992.8|6991.8|12892
1621591200000|2021-05-21 10:00:00|7023.8|7022.8|7010.5|7009.5|7024.3|7023.3|7009|7008|4476
1621594800000|2021-05-21 11:00:00|7011.8|7010.8|7016.5|7015.5|7019.8|7018.8|7008.8|7007.8|4813
1621598400000|2021-05-21 12:00:00|7016.3|7015.3|7021.3|7020.3|7021.8|7020.8|7010.8|7009.8|2944
1621602000000|2021-05-21 13:00:00|7020.8|7019.8|7025.3|7024.3|7028.5|7027.5|7014.3|7013.3|6505
1621605600000|2021-05-21 14:00:00|7024.8|7023.8|7022.7|7021.7|7027.5|7026.5|7014.8|7013.8|7199
1621609200000|2021-05-21 15:00:00|7022.5|7021.5|7013.7|7011.7|7024.5|7023.5|7012|7010|11065
1621612800000|2021-05-21 16:00:00|7013.5|7011.5|7009|7007|7016.7|7014.7|7004.5|7002.5|1763
1621616400000|2021-05-21 17:00:00|7008.7|7006.7|7020.2|7018.2|7021|7019|7008|7006|891
1621620000000|2021-05-21 18:00:00|7020.7|7018.7|7030|7028|7031.5|7029.5|7019|7017|719
1621623600000|2021-05-21 19:00:00|7030.2|7028.2|7023|7019|7034.5|7032.5|7017.5|7015.5|2015
1621627200000|2021-05-21 20:00:00|7023.7|7019.7|7027.2|7023.2|7029.1|7025.1|7022.6|7018.6|0
1621807200000|2021-05-23 22:00:00|7015.2|7011.2|7017.4|7013.4|7019.2|7015.2|6993.5|6989.5|0
1621810800000|2021-05-23 23:00:00|7017.8|7013.8|7022.9|7018.9|7029.6|7025.6|7017.4|7013.4|0
1621814400000|2021-05-24 00:00:00|7023.5|7019.5|7038|7035|7040|7037|7018.2|7015.2|604
1621818000000|2021-05-24 01:00:00|7038.2|7035.2|7040.5|7037.5|7043.2|7040.2|7033.5|7030.5|212
1621821600000|2021-05-24 02:00:00|7040.7|7037.7|7031|7028|7042|7039|7026.2|7023.2|161
1621825200000|2021-05-24 03:00:00|7031.2|7028.2|7038|7035|7040.7|7037.7|7030|7027|84
1621828800000|2021-05-24 04:00:00|7038.2|7035.2|7037|7034|7039|7036|7031.5|7028.5|100
1621832400000|2021-05-24 05:00:00|7036.7|7033.7|7034.7|7031.7|7039.5|7036.5|7033.5|7030.5|348
1621836000000|2021-05-24 06:00:00|7035|7032|7036.5|7034.5|7044|7042|7029.5|7027.5|1309
1621839600000|2021-05-24 07:00:00|7036|7035|7041.6|7040.6|7045.5|7044.5|7022.5|7021.5|8842
1621843200000|2021-05-24 08:00:00|7041.9|7040.9|7031.4|7030.4|7042.6|7041.6|7027.9|7026.9|3607
1621846800000|2021-05-24 09:00:00|7031.6|7030.6|7044.4|7043.4|7044.9|7043.9|7030.4|7029.4|3350
1621850400000|2021-05-24 10:00:00|7043.9|7042.9|7034.4|7033.4|7052.9|7051.9|7032.6|7031.6|3951
1621854000000|2021-05-24 11:00:00|7034.6|7033.6|7028.7|7027.7|7039.9|7038.9|7027.7|7026.7|1948
1621857600000|2021-05-24 12:00:00|7028.4|7027.4|7024.7|7023.7|7030.2|7029.2|7021.7|7020.7|2807
1621861200000|2021-05-24 13:00:00|7024.4|7023.4|7024.2|7023.2|7030.7|7029.7|7013.4|7012.4|4929
1621864800000|2021-05-24 14:00:00|7025.2|7024.2|7042.9|7041.9|7043.7|7042.7|7023.2|7022.2|5493
1621868400000|2021-05-24 15:00:00|7042.7|7041.7|7048.2|7046.2|7060.4|7058.4|7042.2|7041.2|13522
1621872000000|2021-05-24 16:00:00|7048.7|7046.7|7051.4|7049.4|7053.2|7051.2|7045.2|7043.2|1528
1621875600000|2021-05-24 17:00:00|7051.7|7049.7|7054.9|7052.9|7056.7|7054.7|7050.7|7048.7|828
1621879200000|2021-05-24 18:00:00|7055.2|7053.2|7064.7|7062.7|7065.7|7063.7|7054.9|7052.9|640
1621882800000|2021-05-24 19:00:00|7064.9|7062.9|7054.8|7050.8|7064.9|7062.9|7050.7|7048.7|1426
1621886400000|2021-05-24 20:00:00|7054.5|7050.5|7059.1|7055.1|7060.8|7056.8|7053.8|7049.8|0
1621890000000|2021-05-24 21:00:00|7059|7055|7053.9|7049.9|7059.1|7055.1|7052.4|7048.4|0
1621893600000|2021-05-24 22:00:00|7053|7049|7059.3|7055.3|7059.5|7055.5|7052.1|7048.1|0
1621897200000|2021-05-24 23:00:00|7059.7|7055.7|7056.9|7052.9|7059.7|7055.7|7055.6|7051.6|0
1621900800000|2021-05-25 00:00:00|7056.6|7052.6|7059.4|7056.4|7062.2|7058.2|7047.4|7044.4|254
1621904400000|2021-05-25 01:00:00|7059.7|7056.7|7061.7|7058.7|7064.7|7061.7|7054.9|7051.9|375
1621908000000|2021-05-25 02:00:00|7061.9|7058.9|7064.4|7061.4|7064.7|7061.7|7058.9|7055.9|116
1621911600000|2021-05-25 03:00:00|7064.7|7061.7|7062.2|7059.2|7065.4|7062.4|7061.4|7058.4|209
1621915200000|2021-05-25 04:00:00|7061.7|7058.7|7061.9|7058.9|7062.4|7059.4|7059.2|7056.2|234
1621918800000|2021-05-25 05:00:00|7062.2|7059.2|7071.2|7068.2|7072.4|7069.4|7061.4|7058.4|665
1621922400000|2021-05-25 06:00:00|7071.7|7068.7|7065.9|7063.9|7080.4|7078.4|7065.7|7063.7|1740
1621926000000|2021-05-25 07:00:00|7065.4|7064.4|7046.9|7045.9|7069.9|7068.9|7042.4|7041.4|8428
1621929600000|2021-05-25 08:00:00|7047.2|7046.2|7053.2|7052.2|7055.9|7054.9|7039.7|7038.7|4442
1621933200000|2021-05-25 09:00:00|7052.7|7051.7|7049.7|7048.7|7055.9|7054.9|7044.4|7043.4|3421
1621936800000|2021-05-25 10:00:00|7049.9|7048.9|7042.2|7041.2|7056.9|7055.9|7042.2|7041.2|3342
1621940400000|2021-05-25 11:00:00|7041.7|7040.7|7046.5|7045.5|7053.4|7052.4|7041.2|7040.2|2850
1621944000000|2021-05-25 12:00:00|7046|7045|7048.5|7047.5|7053|7052|7046|7045|3483
1621947600000|2021-05-25 13:00:00|7048.2|7047.2|7041.2|7040.2|7054.5|7053.5|7032.5|7031.5|8118
1621951200000|2021-05-25 14:00:00|7041|7040|7045.2|7044.2|7051.4|7050.4|7037.2|7036.2|8502
1621954800000|2021-05-25 15:00:00|7044.9|7043.9|7035.7|7033.7|7047.7|7046.7|7025.7|7023.7|18383
1621958400000|2021-05-25 16:00:00|7035.4|7033.4|7032.7|7030.7|7038.4|7036.4|7031.2|7029.2|2318
1621962000000|2021-05-25 17:00:00|7032.4|7030.4|7020.9|7018.9|7032.4|7030.4|7020.7|7018.7|1767
1621965600000|2021-05-25 18:00:00|7020.7|7018.7|7011.7|7009.7|7021.7|7019.7|7010.9|7008.9|1699
1621969200000|2021-05-25 19:00:00|7011.4|7009.4|7012.2|7008.2|7014.4|7012.4|7001.7|6999.7|3383
1621972800000|2021-05-25 20:00:00|7011.8|7007.8|7017.7|7013.7|7018|7014|7007|7003|3
1621976400000|2021-05-25 21:00:00|7017.6|7013.6|7022.7|7018.7|7026.7|7022.7|7016.7|7012.7|0
1621980000000|2021-05-25 22:00:00|7022.6|7018.6|7029.6|7025.6|7031|7027|7021|7017|0
1621983600000|2021-05-25 23:00:00|7030|7026|7026.8|7022.8|7030|7026|7022.5|7018.5|0
1621987200000|2021-05-26 00:00:00|7026.5|7022.5|7033.9|7030.9|7037.2|7034.2|7014.4|7011.4|545
1621990800000|2021-05-26 01:00:00|7034.2|7031.2|7035.4|7032.4|7039.9|7036.9|7030.2|7027.2|399
1621994400000|2021-05-26 02:00:00|7035.2|7032.2|7036.4|7033.4|7037.7|7034.7|7032.7|7029.7|265
1621998000000|2021-05-26 03:00:00|7036.7|7033.7|7036.9|7033.9|7039.2|7036.2|7033.9|7030.9|99
1622001600000|2021-05-26 04:00:00|7036.7|7033.7|7035.9|7032.9|7038.2|7035.2|7033.4|7030.4|216
1622005200000|2021-05-26 05:00:00|7036.2|7033.2|7036.4|7033.4|7040.2|7037.2|7034.9|7031.9|349
1622008800000|2021-05-26 06:00:00|7036.9|7033.9|7035.2|7033.2|7037.9|7035.9|7023.9|7021.9|1630
1622012400000|2021-05-26 07:00:00|7034.7|7033.7|7035.3|7034.3|7052.2|7051.2|7026.9|7025.9|10018
1622016000000|2021-05-26 08:00:00|7035.6|7034.6|7028.3|7027.3|7049.8|7048.8|7022.8|7021.8|4862
1622019600000|2021-05-26 09:00:00|7028.6|7027.6|7022.8|7021.8|7043.6|7042.6|7022.1|7021.1|4807
1622023200000|2021-05-26 10:00:00|7023.1|7022.1|7013.1|7012.1|7024.1|7023.1|7008.6|7007.6|4515
1622026800000|2021-05-26 11:00:00|7012.8|7011.8|6999.4|6998.4|7018.6|7017.6|6999.4|6998.4|3840
1622030400000|2021-05-26 12:00:00|6998.9|6997.9|7010.4|7009.4|7017.9|7016.9|6998.9|6997.9|5280
1622034000000|2021-05-26 13:00:00|7010.1|7009.1|7012.9|7011.9|7029.9|7028.9|7001.9|7000.9|8489
1622037600000|2021-05-26 14:00:00|7013.1|7012.1|7027|7026|7032.3|7031.3|7012.4|7011.4|8578
1622041200000|2021-05-26 15:00:00|7026.8|7025.8|7032.2|7030.2|7034.2|7032.2|7019.2|7017.2|12163
1622044800000|2021-05-26 16:00:00|7032.4|7030.4|7033.7|7031.7|7035.2|7033.2|7030.7|7028.7|1274
1622048400000|2021-05-26 17:00:00|7033.9|7031.9|7025.9|7023.9|7036.2|7034.2|7025.7|7023.7|1008
1622052000000|2021-05-26 18:00:00|7026.2|7024.2|7030.2|7028.2|7033.7|7031.7|7026.2|7024.2|908
1622055600000|2021-05-26 19:00:00|7030.7|7028.7|7026.3|7022.3|7037.2|7035.2|7020.9|7018.9|2769
1622059200000|2021-05-26 20:00:00|7026.4|7022.4|7032|7028|7034.3|7030.3|7024.7|7020.7|0
1622062800000|2021-05-26 21:00:00|7032.1|7028.1|7031.6|7027.6|7032.2|7028.2|7030.6|7026.6|0
1622066400000|2021-05-26 22:00:00|7031.4|7027.4|7030.1|7026.1|7035.8|7031.8|7029.7|7025.7|0
1622070000000|2021-05-26 23:00:00|7029.7|7025.7|7025.1|7021.1|7030.3|7026.3|7023.7|7019.7|0
1622073600000|2021-05-27 00:00:00|7024.7|7020.7|7024.9|7021.9|7029.9|7026.9|7018.4|7015.4|471
1622077200000|2021-05-27 01:00:00|7025.2|7022.2|7022.7|7019.7|7026.7|7023.7|7016.4|7013.4|356
1622080800000|2021-05-27 02:00:00|7022.4|7019.4|7027.4|7024.4|7028.2|7025.2|7021.2|7018.2|242
1622084400000|2021-05-27 03:00:00|7027.2|7024.2|7032.9|7029.9|7034.4|7031.4|7024.4|7021.4|119
1622088000000|2021-05-27 04:00:00|7033.2|7030.2|7033.4|7030.4|7033.7|7030.7|7026.2|7023.2|124
1622091600000|2021-05-27 05:00:00|7033.7|7030.7|7031.7|7028.7|7033.7|7030.7|7024.2|7021.2|405
1622095200000|2021-05-27 06:00:00|7031.4|7028.4|7022.2|7020.2|7034.2|7032.2|7012.9|7010.9|1825
1622098800000|2021-05-27 07:00:00|7021.7|7020.7|7028.9|7027.9|7039.7|7038.7|7008.2|7007.2|8594
1622102400000|2021-05-27 08:00:00|7029.2|7028.2|7024.4|7023.4|7034.7|7033.7|7019.2|7018.2|4039
1622106000000|2021-05-27 09:00:00|7024.2|7023.2|7025.7|7024.7|7030.2|7029.2|7021.2|7020.2|2441
1622109600000|2021-05-27 10:00:00|7026.2|7025.2|7017.2|7016.2|7027.4|7026.4|7011.2|7010.2|3642
1622113200000|2021-05-27 11:00:00|7016.7|7015.7|7013.5|7012.5|7020.7|7019.7|7007.7|7006.7|4313
1622116800000|2021-05-27 12:00:00|7013.7|7012.7|7025.2|7024.2|7026|7025|7010|7009|4819
1622120400000|2021-05-27 13:00:00|7025|7024|7037|7036|7045.5|7044.5|7024|7023|9655
1622124000000|2021-05-27 14:00:00|7037.5|7036.5|7023.8|7022.8|7038|7037|7016|7015|10797
1622127600000|2021-05-27 15:00:00|7023.3|7022.3|7028.3|7026.3|7030.8|7029.5|6998.8|6996.8|35894
1622131200000|2021-05-27 16:00:00|7028.5|7026.5|7024.8|7022.8|7031.8|7029.8|7024.8|7022.8|2068
1622134800000|2021-05-27 17:00:00|7025|7023|7022.8|7020.8|7026.8|7024.8|7018|7016|1567
1622138400000|2021-05-27 18:00:00|7023|7021|7020.5|7018.5|7023.3|7021.3|7014.8|7012.8|964
1622142000000|2021-05-27 19:00:00|7020.3|7018.3|7022.9|7018.9|7031.8|7029.8|7014|7012|2334
1622145600000|2021-05-27 20:00:00|7022.5|7018.5|7043.9|7039.9|7045.9|7041.9|7022.5|7018.5|2
1622149200000|2021-05-27 21:00:00|7043.7|7039.7|7036.2|7032.2|7043.7|7039.7|7031.8|7027.8|0
1622152800000|2021-05-27 22:00:00|7036.5|7032.5|7039.6|7035.6|7039.8|7035.8|7036.5|7032.5|0
1622156400000|2021-05-27 23:00:00|7039.7|7035.7|7046.1|7042.1|7046.4|7042.4|7037.9|7033.9|0
1622160000000|2021-05-28 00:00:00|7046.4|7042.4|7044.5|7041.5|7051.5|7048.5|7039.3|7036.3|763
1622163600000|2021-05-28 01:00:00|7044.8|7041.8|7049|7046|7052.5|7049.5|7043.8|7040.8|278
1622167200000|2021-05-28 02:00:00|7049.3|7046.3|7048|7045|7052|7049|7046.3|7043.3|163
1622170800000|2021-05-28 03:00:00|7048.3|7045.3|7044.5|7041.5|7050.3|7047.3|7044.5|7041.5|394
1622174400000|2021-05-28 04:00:00|7044.8|7041.8|7045.5|7042.5|7045.5|7042.5|7036.3|7033.3|519
1622178000000|2021-05-28 05:00:00|7045.8|7042.8|7041.3|7038.3|7047.3|7044.3|7039.8|7036.8|485
1622181600000|2021-05-28 06:00:00|7041|7038|7043.8|7041.8|7047.3|7045.3|7033.3|7031.3|1854
1622185200000|2021-05-28 07:00:00|7043.3|7042.3|7042.4|7041.4|7049.4|7048.4|7027.5|7026.5|10208
1622188800000|2021-05-28 08:00:00|7042.6|7041.6|7038.9|7037.9|7053.1|7052.1|7034.1|7033.1|5020
1622192400000|2021-05-28 09:00:00|7038.6|7037.6|7034.9|7033.9|7038.6|7037.6|7027.9|7026.9|3323
1622196000000|2021-05-28 10:00:00|7034.6|7033.6|7050.1|7049.1|7050.9|7049.9|7021.9|7020.9|4720
1622199600000|2021-05-28 11:00:00|7049.9|7048.9|7040.3|7039.3|7049.9|7048.9|7037|7036|2344
1622203200000|2021-05-28 12:00:00|7039.8|7038.8|7047.5|7046.5|7051.3|7050.3|7034.8|7033.8|4669
1622206800000|2021-05-28 13:00:00|7047.8|7046.8|7052.8|7051.8|7055|7054|7038.3|7037.3|6942
1622210400000|2021-05-28 14:00:00|7053|7052|7032|7031|7055.5|7054.5|7031.7|7030.7|8378
1622214000000|2021-05-28 15:00:00|7031.7|7030.7|7027.2|7025.2|7038.5|7036.5|7020.5|7018.5|29876
1622217600000|2021-05-28 16:00:00|7027|7025|7023|7021|7030|7028|7022|7020|1958
1622221200000|2021-05-28 17:00:00|7022.7|7020.7|7025|7023|7028.5|7026.5|7018|7016|1629
1622224800000|2021-05-28 18:00:00|7025.5|7023.5|7022|7020|7027|7025|7022|7020|814
1622228400000|2021-05-28 19:00:00|7022.2|7020.2|7016.9|7012.9|7025.5|7023.5|7013.2|7011.2|2750
1622232000000|2021-05-28 20:00:00|7016.6|7012.6|7016|7012|7020.8|7016.8|7014.9|7010.9|0
1622412000000|2021-05-30 22:00:00|7018.9|7014.9|7022.2|7018.2|7023|7019|7017.2|7013.2|0
1622415600000|2021-05-30 23:00:00|7022.5|7018.5|7020.4|7016.4|7024|7020|7017.7|7013.7|0
1622419200000|2021-05-31 00:00:00|7020.3|7016.3|7022.8|7018.8|7027.4|7023.4|7017.9|7013.9|0
1622422800000|2021-05-31 01:00:00|7023|7019|7014.5|7010.5|7024.4|7020.4|7011.1|7007.1|0
1622426400000|2021-05-31 02:00:00|7016.4|7012.4|7013.9|7009.9|7019.5|7015.5|7013.5|7009.5|0
1622430000000|2021-05-31 03:00:00|7013.8|7009.8|7007.4|7003.4|7015.4|7011.4|7004.4|7000.4|0
1622433600000|2021-05-31 04:00:00|7007.3|7003.3|7003.9|6999.9|7007.7|7003.7|7002.4|6998.4|0
1622437200000|2021-05-31 05:00:00|7003.8|6999.8|7008.2|7004.2|7009.5|7005.5|7002.3|6998.3|0
1622440800000|2021-05-31 06:00:00|7006.9|7002.9|7017.3|7013.3|7017.9|7013.9|7006.9|7002.9|0
1622444400000|2021-05-31 07:00:00|7018.6|7014.6|7020|7016|7028.1|7024.1|7014.5|7010.5|0
1622448000000|2021-05-31 08:00:00|7018.7|7014.7|7015.9|7011.9|7022.6|7018.6|7014.3|7010.3|0
1622451600000|2021-05-31 09:00:00|7014.6|7010.6|7011.7|7007.7|7020.4|7016.4|7003.1|6999.1|0
1622455200000|2021-05-31 10:00:00|7011.8|7007.8|7018.9|7014.9|7022.2|7018.2|7010.5|7006.5|0
1622458800000|2021-05-31 11:00:00|7020.2|7016.2|7015.6|7011.6|7020.3|7016.3|7012.6|7008.6|0
1622462400000|2021-05-31 12:00:00|7015.5|7011.5|7016.3|7012.3|7019.1|7015.1|7012.7|7008.7|0
1622466000000|2021-05-31 13:00:00|7016.2|7012.2|7010.6|7006.6|7018.4|7014.4|7010.6|7006.6|0
1622469600000|2021-05-31 14:00:00|7011.9|7007.9|7007.4|7003.4|7015|7011|7007.4|7003.4|0
1622473200000|2021-05-31 15:00:00|7007.5|7003.5|7008.2|7004.2|7010.6|7006.6|6996.9|6992.9|0
1622476800000|2021-05-31 16:00:00|7008.1|7004.1|7008.3|7004.3|7014.4|7010.4|7006.4|7002.4|0
1622480400000|2021-05-31 17:00:00|7008.5|7004.5|7009.5|7005.5|7011.4|7007.4|7007|7003|0
1622484000000|2021-05-31 18:00:00|7009.3|7005.3|7013.1|7009.1|7013.1|7009.1|7009.3|7005.3|0
1622487600000|2021-05-31 19:00:00|7013|7009|7013.3|7009.3|7016.4|7012.4|7011.8|7007.8|0
1622491200000|2021-05-31 20:00:00|7013.2|7009.2|7013.2|7009.2|7013.5|7009.5|7013.2|7009.2|0
1622494800000|2021-05-31 21:00:00|7013.6|7009.6|7013.9|7009.9|7013.9|7009.9|7013.6|7009.6|0
1622498400000|2021-05-31 22:00:00|7014.4|7010.4|7021.1|7017.1|7021.7|7017.7|7014.4|7010.4|0
1622502000000|2021-05-31 23:00:00|7020.7|7016.7|7026.6|7022.6|7027.3|7023.3|7019.5|7015.5|0
1622505600000|2021-06-01 00:00:00|7026.3|7022.3|7006.5|7003.5|7039.6|7035.6|6997.2|6994.2|996
1622509200000|2021-06-01 01:00:00|7006.2|7003.2|6998|6995|7011|7008|6991.5|6988.5|571
1622512800000|2021-06-01 02:00:00|6997.7|6994.7|6998.2|6995.2|6999.7|6996.7|6993|6990|236
1622516400000|2021-06-01 03:00:00|6998|6995|7004.5|7001.5|7007.2|7004.2|6997.5|6994.5|252
1622520000000|2021-06-01 04:00:00|7004.2|7001.2|7011.5|7008.5|7012.7|7009.7|7002|6999|246
1622523600000|2021-06-01 05:00:00|7011.2|7008.2|7019|7016|7019|7016|7010.2|7007.2|515
1622527200000|2021-06-01 06:00:00|7019.2|7016.2|7042.5|7040.5|7042.5|7040.5|7014|7012|3041
1622530800000|2021-06-01 07:00:00|7042|7041|7086.5|7085.5|7087.5|7086.5|7041.2|7040.2|19884
1622534400000|2021-06-01 08:00:00|7087|7086|7112.7|7111.7|7116|7115|7087|7086|11146
1622538000000|2021-06-01 09:00:00|7113|7112|7113|7112|7119.5|7118.5|7107.5|7106.5|6239
1622541600000|2021-06-01 10:00:00|7113.5|7112.5|7100.5|7099.5|7118.5|7117.5|7094|7093|6839
1622545200000|2021-06-01 11:00:00|7101|7100|7109.5|7108.5|7109.7|7108.7|7099.7|7098.7|4895
1622548800000|2021-06-01 12:00:00|7109.2|7108.2|7107|7106|7112.5|7111.5|7104|7103|3758
1622552400000|2021-06-01 13:00:00|7107.2|7106.2|7090.2|7089.2|7108.7|7107.7|7080.5|7079.5|8523
1622556000000|2021-06-01 14:00:00|7089.7|7088.7|7088.2|7087.2|7100|7099|7077.5|7076.5|11633
1622559600000|2021-06-01 15:00:00|7088|7087|7082.2|7080.2|7094.5|7093.5|7077|7075|15883
1622563200000|2021-06-01 16:00:00|7082.5|7080.5|7079|7077|7083.2|7081.2|7075.5|7073.5|3102
1622566800000|2021-06-01 17:00:00|7078.5|7076.5|7082.5|7080.5|7082.7|7080.7|7071|7069|1449
1622570400000|2021-06-01 18:00:00|7082|7080|7089.2|7087.2|7090.2|7088.2|7080.5|7078.5|1082
1622574000000|2021-06-01 19:00:00|7089.5|7087.5|7078.5|7074.5|7090.5|7088.5|7073|7071|2729
1622577600000|2021-06-01 20:00:00|7079.1|7075.1|7078.8|7074.8|7083.8|7079.8|7077|7073|0
1622581200000|2021-06-01 21:00:00|7079.1|7075.1|7079.4|7075.4|7080.5|7076.5|7078.4|7074.4|7
1622584800000|2021-06-01 22:00:00|7079.5|7075.5|7072|7068|7080.2|7076.2|7071.2|7067.2|0
1622588400000|2021-06-01 23:00:00|7071.7|7067.7|7075.9|7071.9|7077.7|7073.7|7070.5|7066.5|0
1622592000000|2021-06-02 00:00:00|7075.6|7071.6|7088.5|7085.5|7089.2|7086.2|7068.5|7065.5|480
1622595600000|2021-06-02 01:00:00|7088.7|7085.7|7086.5|7083.5|7089.5|7086.5|7082|7079|348
1622599200000|2021-06-02 02:00:00|7086.7|7083.7|7078.2|7075.2|7089.2|7086.2|7078.2|7075.2|219
1622602800000|2021-06-02 03:00:00|7078|7075|7085|7082|7090|7087|7077.7|7074.7|311
1622606400000|2021-06-02 04:00:00|7085.2|7082.2|7082.2|7079.2|7086|7083|7081|7078|95
1622610000000|2021-06-02 05:00:00|7082|7079|7088.2|7085.2|7092|7089|7081|7078|386
1622613600000|2021-06-02 06:00:00|7087.2|7084.2|7087|7085|7087.7|7085.7|7078|7076|1347
1622617200000|2021-06-02 07:00:00|7086.5|7085.5|7105.2|7104.2|7123.7|7122.7|7075.7|7074.7|13431
1622620800000|2021-06-02 08:00:00|7105.7|7104.7|7090.9|7089.9|7114.9|7113.9|7087.2|7086.2|4434
1622624400000|2021-06-02 09:00:00|7090.7|7089.7|7096.2|7095.2|7100.7|7099.7|7085.2|7084.2|3545
1622628000000|2021-06-02 10:00:00|7095.7|7094.7|7101.2|7100.2|7101.7|7100.7|7074.2|7073.2|5087
1622631600000|2021-06-02 11:00:00|7101.4|7100.4|7093.7|7092.7|7103.9|7102.9|7089.5|7088.5|2218
1622635200000|2021-06-02 12:00:00|7093.5|7092.5|7086.7|7085.7|7097.5|7096.5|7083.5|7082.5|3809
1622638800000|2021-06-02 13:00:00|7086.5|7085.5|7087.2|7086.2|7093.5|7092.5|7073.7|7072.7|6753
1622642400000|2021-06-02 14:00:00|7087|7086|7103.6|7102.6|7104.3|7103.3|7083.7|7082.7|6047
1622646000000|2021-06-02 15:00:00|7103.8|7102.8|7104.9|7102.9|7111.6|7110.6|7098.4|7096.4|14461
1622649600000|2021-06-02 16:00:00|7104.6|7102.6|7104.1|7102.1|7108.4|7106.4|7101.9|7099.9|2038
1622653200000|2021-06-02 17:00:00|7104.4|7102.4|7098.4|7096.4|7105.9|7103.9|7092.9|7090.9|1750
1622656800000|2021-06-02 18:00:00|7098.1|7096.1|7106.9|7104.9|7107.9|7105.9|7093.6|7091.6|880
1622660400000|2021-06-02 19:00:00|7107.1|7105.1|7103.4|7099.4|7107.9|7105.9|7098.6|7096.6|2318
1622664000000|2021-06-02 20:00:00|7103.1|7099.1|7105.5|7101.5|7105.9|7101.9|7097.4|7093.4|0
1622667600000|2021-06-02 21:00:00|7105.4|7101.4|7105.5|7101.5|7105.7|7101.7|7103.9|7099.9|0
1622671200000|2021-06-02 22:00:00|7106.6|7102.6|7105|7101|7107.5|7103.5|7103.9|7099.9|0
1622674800000|2021-06-02 23:00:00|7104.6|7100.6|7109|7105|7109.5|7105.5|7103.9|7099.9|0
1622678400000|2021-06-03 00:00:00|7109.4|7105.4|7122.6|7119.6|7123.6|7120.6|7107|7103|598
1622682000000|2021-06-03 01:00:00|7122.9|7119.9|7116.6|7113.6|7124.1|7121.1|7115.6|7112.6|557
1622685600000|2021-06-03 02:00:00|7116.9|7113.9|7113.1|7110.1|7118.6|7115.6|7109.4|7106.4|214
1622689200000|2021-06-03 03:00:00|7113.4|7110.4|7113.1|7110.1|7113.4|7110.4|7109.1|7106.1|87
1622692800000|2021-06-03 04:00:00|7113.4|7110.4|7116.1|7113.1|7117.9|7114.9|7112.6|7109.6|92
1622696400000|2021-06-03 05:00:00|7115.9|7112.9|7119.1|7116.1|7119.1|7116.1|7114.1|7111.1|230
1622700000000|2021-06-03 06:00:00|7119.4|7116.4|7106.1|7104.1|7119.4|7116.9|7099.4|7097.4|1261
1622703600000|2021-06-03 07:00:00|7105.6|7104.6|7061.2|7060.2|7111.9|7110.9|7057|7056|12117
1622707200000|2021-06-03 08:00:00|7061|7060|7064.2|7063.2|7070|7069|7052.2|7051.2|7504
1622710800000|2021-06-03 09:00:00|7064|7063|7061.2|7060.2|7066.5|7065.5|7056.5|7055.5|2535
1622714400000|2021-06-03 10:00:00|7061|7060|7042|7041|7061|7060|7037.2|7036.2|5715
1622718000000|2021-06-03 11:00:00|7042.2|7041.2|7022.3|7021.3|7044|7043|7015.5|7014.5|5784
1622721600000|2021-06-03 12:00:00|7021.8|7020.8|7032.5|7031.5|7038.8|7037.8|7013|7012|5731
1622725200000|2021-06-03 13:00:00|7032.8|7031.8|7055|7054|7060|7059|7032.3|7031.3|9000
1622728800000|2021-06-03 14:00:00|7054.8|7053.8|7066.5|7065.5|7067|7066|7054.3|7053.3|6908
1622732400000|2021-06-03 15:00:00|7066.2|7065.2|7068|7066|7073.5|7072|7060.5|7058.5|13057
1622736000000|2021-06-03 16:00:00|7068.2|7066.2|7067.5|7065.5|7071|7069|7062|7060|1842
1622739600000|2021-06-03 17:00:00|7067.7|7065.7|7073.5|7071.5|7076|7074|7060.2|7058.2|2005
1622743200000|2021-06-03 18:00:00|7073.7|7071.7|7064.2|7062.2|7073.7|7071.7|7063.5|7061.5|1034
1622746800000|2021-06-03 19:00:00|7064.5|7062.5|7070.1|7066.1|7073|7071|7063.7|7061.7|1901
1622750400000|2021-06-03 20:00:00|7070.8|7066.8|7067.6|7063.6|7071.5|7067.5|7059.7|7055.7|0
1622754000000|2021-06-03 21:00:00|7067.3|7063.3|7066.5|7062.5|7068.4|7064.4|7066.5|7062.5|0
1622757600000|2021-06-03 22:00:00|7066.2|7062.2|7064.1|7060.1|7069.5|7065.5|7061.5|7057.5|0
1622761200000|2021-06-03 23:00:00|7063.7|7059.7|7061.9|7057.9|7065.4|7061.4|7057.9|7053.9|0
1622764800000|2021-06-04 00:00:00|7062.2|7058.2|7052.5|7049.5|7062.2|7058.2|7043|7040|460
1622768400000|2021-06-04 01:00:00|7052.2|7049.2|7054.2|7051.2|7060|7057|7047.7|7044.7|232
1622772000000|2021-06-04 02:00:00|7054|7051|7052.7|7049.7|7056.5|7053.5|7051.2|7048.2|286
1622775600000|2021-06-04 03:00:00|7052.5|7049.5|7066|7063|7067.5|7064.5|7052.5|7049.5|120
1622779200000|2021-06-04 04:00:00|7065.7|7062.7|7070.5|7067.5|7071.5|7068.5|7064.5|7061.5|112
1622782800000|2021-06-04 05:00:00|7070.7|7067.7|7061.2|7058.2|7071.2|7068.2|7060|7057|371
1622786400000|2021-06-04 06:00:00|7061|7058|7066.5|7064.5|7071.7|7069.7|7058|7056|1132
1622790000000|2021-06-04 07:00:00|7066|7065|7060.8|7059.8|7071|7070|7056.8|7055.8|6100
1622793600000|2021-06-04 08:00:00|7061.3|7060.3|7046.8|7045.8|7061.8|7060.8|7043.3|7042.3|3243
1622797200000|2021-06-04 09:00:00|7047.3|7046.3|7047.3|7046.3|7054.3|7053.3|7040.5|7039.5|3294
1622800800000|2021-06-04 10:00:00|7046.8|7045.8|7059.3|7058.3|7059.3|7058.3|7039.8|7038.8|3565
1622804400000|2021-06-04 11:00:00|7059.5|7058.5|7053.9|7052.9|7061.3|7060.3|7052.4|7051.4|2188
1622808000000|2021-06-04 12:00:00|7053.7|7052.7|7057.2|7056.2|7058.7|7057.7|7038.7|7037.7|4712
1622811600000|2021-06-04 13:00:00|7057.4|7056.4|7057.2|7056.2|7065.2|7064.2|7051.2|7050.2|5539
1622815200000|2021-06-04 14:00:00|7057.4|7056.4|7067.5|7066.5|7068.8|7067.8|7053.5|7052.5|5916
1622818800000|2021-06-04 15:00:00|7067.8|7066.8|7068.8|7066.8|7073.3|7072.3|7065.8|7063.8|10090
1622822400000|2021-06-04 16:00:00|7069|7067|7075.5|7073.5|7077|7075|7068.3|7066.3|1545
1622826000000|2021-06-04 17:00:00|7075.8|7073.8|7079.5|7077.5|7082|7080|7072.8|7070.8|1236
1622829600000|2021-06-04 18:00:00|7079.8|7077.8|7085.3|7083.3|7086.8|7084.8|7079.3|7077.3|1134
1622833200000|2021-06-04 19:00:00|7085.8|7083.8|7079.8|7075.8|7086.3|7084.3|7076.8|7074.5|1969
1622836800000|2021-06-04 20:00:00|7079.2|7075.2|7076.3|7072.3|7079.2|7075.2|7072.4|7068.4|0
1623016800000|2021-06-06 22:00:00|7081|7077|7078.9|7074.9|7082.7|7078.7|7076.7|7072.7|0
1623020400000|2021-06-06 23:00:00|7079.1|7075.1|7079.8|7075.8|7081.3|7077.3|7077.8|7073.8|0
1623024000000|2021-06-07 00:00:00|7079.7|7075.7|7069.3|7066.3|7085.5|7082.5|7066.3|7063.3|481
1623027600000|2021-06-07 01:00:00|7068.8|7065.8|7062.3|7059.3|7074.8|7071.8|7062.3|7059.3|493
1623031200000|2021-06-07 02:00:00|7061.8|7058.8|7067.3|7064.3|7071.8|7068.8|7061.8|7058.8|137
1623034800000|2021-06-07 03:00:00|7067.5|7064.5|7070|7067|7072.5|7069.5|7067|7064|200
1623038400000|2021-06-07 04:00:00|7069.8|7066.8|7072.3|7069.3|7076|7073|7067.3|7064.3|111
1623042000000|2021-06-07 05:00:00|7072|7069|7071.8|7068.8|7075.5|7072.5|7069.5|7066.5|418
1623045600000|2021-06-07 06:00:00|7071.5|7068.5|7085|7083|7090.3|7088.3|7065|7063|2238
1623049200000|2021-06-07 07:00:00|7084.5|7083.5|7081.2|7080.2|7093.3|7092.3|7039.8|7038.8|12303
1623052800000|2021-06-07 08:00:00|7081.5|7080.5|7092.5|7091.5|7093.5|7092.5|7077|7076|3964
1623056400000|2021-06-07 09:00:00|7093|7092|7080.2|7079.2|7096|7095|7079.2|7078.2|2908
1623060000000|2021-06-07 10:00:00|7080|7079|7090.7|7089.7|7093|7092|7078|7077|2300
1623063600000|2021-06-07 11:00:00|7090.5|7089.5|7095.5|7094.5|7099.3|7098.3|7086|7085|2458
1623067200000|2021-06-07 12:00:00|7095.8|7094.8|7096|7095|7098.8|7097.8|7091.8|7090.8|2185
1623070800000|2021-06-07 13:00:00|7095.8|7094.8|7093.3|7092.3|7099.3|7098.3|7087.8|7086.8|4316
1623074400000|2021-06-07 14:00:00|7092.5|7091.5|7083.1|7082.1|7093.9|7092.9|7074.4|7073.4|5331
1623078000000|2021-06-07 15:00:00|7082.9|7081.9|7080.4|7078.4|7087.9|7086.9|7074.6|7072.6|8330
1623081600000|2021-06-07 16:00:00|7080.9|7078.9|7088.4|7086.4|7088.9|7086.9|7079.9|7077.9|1267
1623085200000|2021-06-07 17:00:00|7087.9|7085.9|7078.9|7076.9|7089.4|7087.4|7078.4|7076.4|931
1623088800000|2021-06-07 18:00:00|7078.6|7076.6|7078.9|7076.9|7080.9|7078.9|7076.4|7074.4|900
1623092400000|2021-06-07 19:00:00|7078.6|7076.6|7080.5|7076.5|7083.1|7081.1|7075.9|7073.9|1378
1623096000000|2021-06-07 20:00:00|7080.9|7076.9|7083.6|7079.6|7084.2|7080.2|7080.6|7076.6|0
1623099600000|2021-06-07 21:00:00|7083.2|7079.2|7080|7076|7083.5|7079.5|7079.6|7075.6|0
1623103200000|2021-06-07 22:00:00|7080.3|7076.3|7078.5|7074.5|7081|7077|7078|7074|0
1623106800000|2021-06-07 23:00:00|7078.8|7074.8|7083.8|7079.8|7083.9|7079.9|7077.8|7073.8|0
1623110400000|2021-06-08 00:00:00|7083.5|7079.5|7093.1|7090.1|7094.9|7091.9|7076.9|7073.9|307
1623114000000|2021-06-08 01:00:00|7093.4|7090.4|7090.6|7087.6|7097.1|7094.1|7089.1|7086.1|176
1623117600000|2021-06-08 02:00:00|7090.9|7087.9|7073.6|7070.6|7092.1|7089.1|7073.6|7070.6|267
1623121200000|2021-06-08 03:00:00|7073.4|7070.4|7078.1|7075.1|7080.4|7077.4|7073.4|7070.4|140
1623124800000|2021-06-08 04:00:00|7077.9|7074.9|7085.1|7082.1|7086.6|7083.6|7077.4|7074.4|194
1623128400000|2021-06-08 05:00:00|7084.9|7081.9|7082.9|7079.9|7085.1|7082.1|7080.1|7077.1|307
1623132000000|2021-06-08 06:00:00|7082.6|7079.6|7082.1|7080.1|7083.9|7081.9|7074.9|7072.9|997
1623135600000|2021-06-08 07:00:00|7081.6|7080.6|7090.2|7089.2|7097.9|7096.9|7076.9|7075.9|8830
1623139200000|2021-06-08 08:00:00|7089.9|7088.9|7089.9|7088.9|7091.7|7090.7|7074.2|7073.2|5228
1623142800000|2021-06-08 09:00:00|7090.2|7089.2|7100.7|7099.7|7108.2|7107.2|7088.7|7087.7|4961
1623146400000|2021-06-08 10:00:00|7099.7|7098.7|7094.7|7093.7|7104.4|7103.4|7081.7|7080.7|5978
1623150000000|2021-06-08 11:00:00|7094.4|7093.4|7113.6|7112.6|7114.1|7113.1|7092.4|7091.4|3013
1623153600000|2021-06-08 12:00:00|7114.1|7113.1|7112.6|7111.6|7115.6|7114.6|7108.1|7107.1|3808
1623157200000|2021-06-08 13:00:00|7113.1|7112.1|7101.8|7100.8|7122.3|7121.3|7099.1|7098.1|7174
1623160800000|2021-06-08 14:00:00|7101.6|7100.6|7105.7|7104.7|7114.5|7113.5|7101.6|7100.6|5513
1623164400000|2021-06-08 15:00:00|7105.5|7104.5|7101.5|7099.5|7111.5|7110.5|7093.2|7091.2|9989
1623168000000|2021-06-08 16:00:00|7102.2|7100.2|7107.2|7105.2|7108|7106|7101.2|7099.2|1586
1623171600000|2021-06-08 17:00:00|7106.7|7104.7|7107|7105|7112.5|7110.5|7106|7104|1013
1623175200000|2021-06-08 18:00:00|7106.7|7104.7|7108.7|7106.7|7110.2|7108.2|7105.5|7103.5|781
1623178800000|2021-06-08 19:00:00|7109|7107|7100.9|7096.9|7113.5|7111.5|7100.5|7096.9|1662
1623182400000|2021-06-08 20:00:00|7100.6|7096.6|7102.8|7098.8|7105.2|7101.2|7100.6|7096.6|0
1623186000000|2021-06-08 21:00:00|7102.6|7098.6|7104.8|7100.8|7105|7101|7102.5|7098.5|0
1623189600000|2021-06-08 22:00:00|7105.5|7101.5|7106.9|7102.9|7106.9|7102.9|7101.7|7097.7|0
1623193200000|2021-06-08 23:00:00|7107.2|7103.2|7101.1|7097.1|7108.4|7104.4|7101.1|7097.1|0
1623196800000|2021-06-09 00:00:00|7100.9|7096.9|7102.5|7099.5|7110.2|7107.2|7093.5|7090.5|327
1623200400000|2021-06-09 01:00:00|7102.7|7099.7|7097.7|7094.7|7103|7100|7093.2|7090.2|224
1623204000000|2021-06-09 02:00:00|7097.5|7094.5|7098.5|7095.5|7098.5|7095.5|7091.5|7088.5|144
1623207600000|2021-06-09 03:00:00|7098.2|7095.2|7090.7|7087.7|7098.5|7095.5|7090.5|7087.5|108
1623211200000|2021-06-09 04:00:00|7090.5|7087.5|7092.2|7089.2|7092.2|7089.2|7087|7084|162
1623214800000|2021-06-09 05:00:00|7092|7089|7091.2|7088.2|7096.7|7093.7|7089.7|7086.7|307
1623218400000|2021-06-09 06:00:00|7091.5|7088.5|7084.5|7082.5|7091.5|7089.5|7075|7073|3076
1623222000000|2021-06-09 07:00:00|7084|7083|7059.4|7058.4|7086.2|7085.2|7057.4|7056.4|13623
1623225600000|2021-06-09 08:00:00|7058.9|7057.9|7063.9|7062.9|7067.1|7066.1|7052.9|7051.9|7513
1623229200000|2021-06-09 09:00:00|7064.4|7063.4|7059.4|7058.4|7067.9|7066.9|7046.4|7045.4|4845
1623232800000|2021-06-09 10:00:00|7059.1|7058.1|7059.9|7058.9|7062.4|7061.4|7050.9|7049.9|2599
1623236400000|2021-06-09 11:00:00|7060.1|7059.1|7061.9|7060.9|7062.9|7061.9|7045.9|7044.9|4178
1623240000000|2021-06-09 12:00:00|7062.1|7061.1|7074.1|7073.1|7078.4|7077.4|7061.6|7060.6|11960
1623243600000|2021-06-09 13:00:00|7074.4|7073.4|7076.9|7075.9|7083.9|7082.9|7067.4|7066.4|7235
1623247200000|2021-06-09 14:00:00|7077.1|7076.1|7084.6|7083.6|7091.6|7090.6|7076.1|7075.1|8583
1623250800000|2021-06-09 15:00:00|7084.8|7083.8|7076.1|7074.1|7089.6|7088.6|7073.1|7071.1|12532
1623254400000|2021-06-09 16:00:00|7076.3|7074.3|7081.3|7079.3|7082.1|7080.1|7072.8|7070.8|1100
1623258000000|2021-06-09 17:00:00|7081.8|7079.8|7079.3|7077.3|7083.1|7081.1|7075.8|7073.8|837
1623261600000|2021-06-09 18:00:00|7079.6|7077.6|7086.1|7084.1|7087.1|7085.1|7078.3|7076.3|463
1623265200000|2021-06-09 19:00:00|7085.1|7083.1|7083.3|7079.3|7086.1|7084.1|7075.1|7073.1|1144
1623268800000|2021-06-09 20:00:00|7084|7080|7084.9|7080.9|7086|7082|7081.8|7077.8|0
1623272400000|2021-06-09 21:00:00|7084.7|7080.7|7083.8|7079.8|7084.9|7080.9|7083.3|7079.3|0
1623276000000|2021-06-09 22:00:00|7083.7|7079.7|7085.7|7081.7|7087.1|7083.1|7083.7|7079.7|0
1623279600000|2021-06-09 23:00:00|7085.3|7081.3|7083.8|7079.8|7087.2|7083.2|7082.4|7078.4|0
1623283200000|2021-06-10 00:00:00|7083.4|7079.4|7087.3|7084.3|7088.3|7085.3|7078.1|7075.1|183
1623286800000|2021-06-10 01:00:00|7087.6|7084.6|7092.3|7089.3|7095.8|7092.8|7085.8|7082.8|263
1623290400000|2021-06-10 02:00:00|7092.8|7089.8|7090.6|7087.6|7094.6|7091.6|7090.6|7087.6|67
1623294000000|2021-06-10 03:00:00|7090.8|7087.8|7093.6|7090.6|7093.6|7090.6|7089.8|7086.8|97
1623297600000|2021-06-10 04:00:00|7093.8|7090.8|7098.8|7095.8|7102.8|7099.8|7093.8|7090.8|306
1623301200000|2021-06-10 05:00:00|7099.1|7096.1|7103.1|7100.1|7103.6|7100.6|7097.8|7094.8|295
1623304800000|2021-06-10 06:00:00|7103.3|7100.3|7093.8|7091.8|7103.3|7101.1|7086.3|7084.3|1873
1623308400000|2021-06-10 07:00:00|7093.3|7092.3|7102.2|7101.2|7111|7110|7078.6|7077.6|12235
1623312000000|2021-06-10 08:00:00|7102|7101|7102.2|7101.2|7111.7|7110.7|7097.7|7096.7|9415
1623315600000|2021-06-10 09:00:00|7102.7|7101.7|7102.2|7101.2|7104.5|7103.5|7096.2|7095.2|2343
1623319200000|2021-06-10 10:00:00|7102|7101|7099.7|7098.7|7111|7110|7097.5|7096.5|2928
1623322800000|2021-06-10 11:00:00|7099.5|7098.5|7091.4|7090.4|7103.5|7102.5|7079.5|7078.5|4661
1623326400000|2021-06-10 12:00:00|7091.2|7090.2|7102.9|7101.9|7107.2|7106.2|7087.9|7086.9|5267
1623330000000|2021-06-10 13:00:00|7103.2|7102.2|7106.2|7105.2|7118.7|7117.7|7101.4|7100.4|6659
1623333600000|2021-06-10 14:00:00|7106.7|7105.7|7086.2|7085.2|7108.2|7107.2|7081.7|7080.7|8301
1623337200000|2021-06-10 15:00:00|7085.9|7084.9|7088.2|7086.2|7091.7|7089.7|7081.2|7079.2|16828
1623340800000|2021-06-10 16:00:00|7088.4|7086.4|7090.7|7088.7|7091.2|7089.2|7078.2|7076.2|2841
1623344400000|2021-06-10 17:00:00|7090.2|7088.2|7092.7|7090.7|7092.9|7090.9|7085.9|7083.9|1248
1623348000000|2021-06-10 18:00:00|7092.4|7090.4|7094.7|7092.7|7096.2|7094.2|7089.9|7087.9|1553
1623351600000|2021-06-10 19:00:00|7094.2|7092.2|7088.3|7084.3|7094.7|7092.7|7084.4|7082.4|3037
1623355200000|2021-06-10 20:00:00|7089|7085|7090.1|7086.1|7090.9|7086.9|7085.7|7081.7|0
1623358800000|2021-06-10 21:00:00|7089.8|7085.8|7090.6|7086.6|7090.6|7086.6|7089|7085|0
1623362400000|2021-06-10 22:00:00|7090.7|7086.7|7086.4|7082.4|7090.7|7086.7|7085.3|7081.3|0
1623366000000|2021-06-10 23:00:00|7086.8|7082.8|7086.3|7082.3|7088.3|7084.3|7085.3|7081.3|0
1623369600000|2021-06-11 00:00:00|7086.8|7082.8|7091.2|7088.2|7091.2|7088.2|7076.9|7073.9|281
1623373200000|2021-06-11 01:00:00|7090.9|7087.9|7094.9|7091.9|7096.7|7093.7|7088.9|7085.9|130
1623376800000|2021-06-11 02:00:00|7094.7|7091.7|7093.9|7090.9|7094.9|7091.9|7089.4|7086.4|139
1623380400000|2021-06-11 03:00:00|7094.2|7091.2|7098.2|7095.2|7099.2|7096.2|7093.9|7090.9|94
1623384000000|2021-06-11 04:00:00|7097.7|7094.7|7098.7|7095.7|7099.2|7096.2|7096.7|7093.7|92
1623387600000|2021-06-11 05:00:00|7098.2|7095.2|7100.2|7097.2|7101.2|7098.2|7097.7|7094.7|298
1623391200000|2021-06-11 06:00:00|7099.9|7096.9|7096.7|7094.7|7100.2|7097.7|7081.7|7079.7|4368
1623394800000|2021-06-11 07:00:00|7096.2|7095.2|7125.1|7124.1|7131.1|7130.1|7095.9|7094.9|22065
1623398400000|2021-06-11 08:00:00|7125.6|7124.6|7125.1|7124.1|7135.3|7134.3|7121.1|7120.1|8549
1623402000000|2021-06-11 09:00:00|7125.3|7124.3|7128.6|7127.6|7134.3|7133.3|7123.6|7122.6|5303
1623405600000|2021-06-11 10:00:00|7128.8|7127.8|7138.3|7137.3|7140.1|7139.1|7127.1|7126.1|4118
1623409200000|2021-06-11 11:00:00|7138.6|7137.6|7124.1|7123.1|7139.6|7138.6|7116.9|7115.9|5133
1623412800000|2021-06-11 12:00:00|7123.9|7122.9|7133.9|7132.9|7134.4|7133.4|7123.4|7122.4|4165
1623416400000|2021-06-11 13:00:00|7133.4|7132.4|7131.1|7130.1|7135.4|7134.4|7126.9|7125.9|40019
1623420000000|2021-06-11 14:00:00|7131.4|7130.4|7131.7|7130.7|7141.7|7140.7|7129.4|7128.4|15104
1623423600000|2021-06-11 15:00:00|7132.2|7131.2|7138.7|7136.7|7141.7|7139.7|7128.7|7127.7|13807
1623427200000|2021-06-11 16:00:00|7138.9|7136.9|7141.7|7139.7|7141.7|7139.7|7134.4|7132.4|2515
1623430800000|2021-06-11 17:00:00|7141.4|7139.4|7142.7|7140.7|7144.2|7142.2|7138.7|7136.7|1324
1623434400000|2021-06-11 18:00:00|7143.2|7141.2|7147.7|7145.7|7147.7|7145.7|7142.7|7140.7|1426
1623438000000|2021-06-11 19:00:00|7147.4|7145.4|7156.7|7152.7|7157.2|7155.2|7145.7|7143.7|2639
1623441600000|2021-06-11 20:00:00|7157.7|7153.7|7152.8|7148.8|7158.4|7154.4|7150.8|7146.8|0
1623621600000|2021-06-13 22:00:00|7159.9|7155.9|7153.2|7149.2|7161.3|7157.3|7153.1|7149.1|0
1623625200000|2021-06-13 23:00:00|7153.1|7149.1|7155.5|7151.5|7155.5|7151.5|7149.9|7145.9|0
1623628800000|2021-06-14 00:00:00|7155.6|7151.6|7157.4|7154.4|7162.9|7159.9|7155.2|7151.5|467
1623632400000|2021-06-14 01:00:00|7157.2|7154.2|7162.4|7159.4|7162.4|7159.4|7154.2|7151.2|87
1623636000000|2021-06-14 02:00:00|7162.2|7159.2|7165.2|7162.2|7165.7|7162.7|7161.2|7158.2|90
1623639600000|2021-06-14 03:00:00|7164.7|7161.7|7159.9|7156.9|7165.7|7162.7|7159.7|7156.7|89
1623643200000|2021-06-14 04:00:00|7159.7|7156.7|7157.9|7154.9|7161.4|7158.4|7157.7|7154.7|202
1623646800000|2021-06-14 05:00:00|7157.7|7154.7|7153.4|7150.4|7159.2|7156.2|7153.2|7150.2|605
1623650400000|2021-06-14 06:00:00|7152.4|7149.4|7155.7|7153.7|7159.4|7157.4|7143.2|7141.2|1563
1623654000000|2021-06-14 07:00:00|7155.2|7154.2|7157.2|7156.2|7191.7|7190.7|7154.7|7153.7|19332
1623657600000|2021-06-14 08:00:00|7157|7156|7154.7|7153.7|7162.5|7161.5|7150.5|7149.5|16267
1623661200000|2021-06-14 09:00:00|7155|7154|7167|7166|7169.5|7168.5|7155|7154|10168
1623664800000|2021-06-14 10:00:00|7166.7|7165.7|7156.5|7155.5|7172.5|7171.5|7155.2|7154.2|9558
1623668400000|2021-06-14 11:00:00|7157|7156|7146.6|7145.6|7159.2|7158.2|7144.9|7143.9|16943
1623672000000|2021-06-14 12:00:00|7146.9|7145.9|7142.6|7141.6|7148.9|7147.9|7138.9|7137.9|8473
1623675600000|2021-06-14 13:00:00|7142.1|7141.1|7155.1|7154.1|7155.4|7154.4|7137.6|7136.6|35916
1623679200000|2021-06-14 14:00:00|7154.9|7153.9|7171.1|7170.1|7171.3|7170.3|7149.6|7148.6|18967
1623682800000|2021-06-14 15:00:00|7171.3|7170.3|7146.6|7144.6|7172.1|7171.1|7142.6|7140.6|60105
1623686400000|2021-06-14 16:00:00|7146.8|7144.8|7141.3|7139.3|7149.1|7147.1|7139.3|7137.3|2761
1623690000000|2021-06-14 17:00:00|7141.6|7139.6|7141.3|7139.3|7144.8|7142.8|7140.3|7138.3|3975
1623693600000|2021-06-14 18:00:00|7141.1|7139.1|7146.1|7144.1|7146.6|7144.6|7140.6|7138.6|1224
1623697200000|2021-06-14 19:00:00|7145.6|7143.6|7164.8|7160.8|7164.8|7161.1|7145.1|7143.1|2604
1623700800000|2021-06-14 20:00:00|7164.6|7160.6|7157.1|7153.1|7166.8|7162.8|7155|7151|0
1623704400000|2021-06-14 21:00:00|7157|7153|7157.1|7153.1|7157.9|7153.9|7155.6|7151.6|0
1623708000000|2021-06-14 22:00:00|7156.8|7152.8|7155.3|7151.3|7157.8|7153.8|7153.3|7149.3|0
1623711600000|2021-06-14 23:00:00|7155.1|7151.1|7162.9|7158.9|7163.1|7159.1|7155.1|7151.1|0
1623715200000|2021-06-15 00:00:00|7163.1|7159.1|7167.1|7164.1|7167.6|7164.6|7155.3|7152.3|859
1623718800000|2021-06-15 01:00:00|7167.3|7164.3|7168.8|7165.8|7174.8|7171.8|7167.3|7164.3|351
1623722400000|2021-06-15 02:00:00|7169.1|7166.1|7170.8|7167.8|7172.3|7169.3|7165.3|7162.3|538
1623726000000|2021-06-15 03:00:00|7171.1|7168.1|7178.8|7175.8|7181.8|7178.8|7168.3|7165.3|1738
1623729600000|2021-06-15 04:00:00|7179.1|7176.1|7179.6|7176.6|7180.6|7177.6|7177.8|7174.8|518
1623733200000|2021-06-15 05:00:00|7179.8|7176.8|7175.3|7172.3|7180.3|7177.3|7173.3|7170.3|389
1623736800000|2021-06-15 06:00:00|7175.6|7172.6|7176.3|7174.3|7186.1|7184.1|7166.6|7164.6|30002
1623740400000|2021-06-15 07:00:00|7175.8|7174.8|7171.5|7170.5|7183.3|7182.3|7155.6|7154.6|76563
1623744000000|2021-06-15 08:00:00|7171.3|7170.3|7171|7170|7173.8|7172.8|7157.8|7156.8|18019
1623747600000|2021-06-15 09:00:00|7171.5|7170.5|7167.5|7166.5|7182.8|7181.8|7167.3|7166.3|27563
1623751200000|2021-06-15 10:00:00|7167.8|7166.8|7171.5|7170.5|7171.5|7170.5|7160|7159|15133
1623754800000|2021-06-15 11:00:00|7171.8|7170.8|7188.1|7187.1|7190.4|7189.4|7163.8|7162.8|8286
1623758400000|2021-06-15 12:00:00|7188.4|7187.4|7172.4|7171.4|7188.9|7187.9|7172.1|7171.1|11619
1623762000000|2021-06-15 13:00:00|7172.9|7171.9|7183.4|7182.4|7186.6|7185.6|7170.1|7169.1|27914
1623765600000|2021-06-15 14:00:00|7183.9|7182.9|7172.3|7171.3|7185.4|7184.4|7168.6|7167.6|12820
1623769200000|2021-06-15 15:00:00|7172.1|7171.1|7171.1|7169.1|7173.6|7172.1|7163.1|7161.1|28581
1623772800000|2021-06-15 16:00:00|7170.8|7168.8|7175.1|7173.1|7179.1|7177.1|7170.1|7168.1|2752
1623776400000|2021-06-15 17:00:00|7174.3|7172.3|7178.8|7176.8|7179.6|7177.6|7172.6|7170.6|1453
1623780000000|2021-06-15 18:00:00|7178.6|7176.6|7183.6|7181.6|7184.8|7182.8|7177.8|7175.8|1597
1623783600000|2021-06-15 19:00:00|7183.1|7181.1|7191.5|7187.5|7191.5|7187.5|7176.8|7174.8|2665
1623787200000|2021-06-15 20:00:00|7190.8|7186.8|7182.1|7178.1|7190.8|7186.8|7180.9|7176.9|0
1623790800000|2021-06-15 21:00:00|7182.5|7178.5|7180.4|7176.4|7183.1|7179.1|7179.2|7175.2|0
1623794400000|2021-06-15 22:00:00|7181|7177|7181.5|7177.5|7184.4|7180.4|7180|7176|0
1623798000000|2021-06-15 23:00:00|7181.1|7177.1|7184.6|7180.6|7184.9|7180.9|7178.2|7174.2|0
1623801600000|2021-06-16 00:00:00|7184.9|7180.9|7190.8|7187.8|7191.6|7188.6|7181.6|7178.6|761
1623805200000|2021-06-16 01:00:00|7190.6|7187.6|7189.8|7186.8|7191.6|7188.6|7186.8|7183.8|232
1623808800000|2021-06-16 02:00:00|7190.1|7187.1|7186.6|7183.6|7190.1|7187.1|7184.8|7181.8|199
1623812400000|2021-06-16 03:00:00|7186.3|7183.3|7184.1|7181.1|7186.3|7183.3|7182.8|7179.8|38
1623816000000|2021-06-16 04:00:00|7183.8|7180.8|7179.8|7176.8|7184.3|7181.3|7179.1|7176.1|257
1623819600000|2021-06-16 05:00:00|7179.6|7176.6|7184.3|7181.3|7184.6|7181.6|7179.6|7176.6|300
1623823200000|2021-06-16 06:00:00|7184.6|7181.6|7181.6|7179.6|7191.1|7189.1|7179.6|7177.6|2098
1623826800000|2021-06-16 07:00:00|7181.1|7180.1|7188.2|7187.2|7218.6|7217.6|7181.1|7180.1|23231
1623830400000|2021-06-16 08:00:00|7187.4|7186.4|7187.2|7186.2|7189.2|7188.2|7169.2|7168.2|13250
1623834000000|2021-06-16 09:00:00|7186.7|7185.7|7177.2|7176.2|7189.9|7188.9|7169.4|7168.4|19224
1623837600000|2021-06-16 10:00:00|7177.4|7176.4|7176.4|7175.4|7191.2|7190.2|7176.2|7175.2|10109
1623841200000|2021-06-16 11:00:00|7176.9|7175.9|7178.5|7177.5|7178.7|7177.7|7170.2|7169.2|7008
1623844800000|2021-06-16 12:00:00|7178.2|7177.2|7176|7175|7180.7|7179.7|7172|7171|10084
1623848400000|2021-06-16 13:00:00|7175.5|7174.5|7189.7|7188.7|7193|7192|7175|7174|10669
1623852000000|2021-06-16 14:00:00|7190|7189|7196.3|7195.3|7197.1|7196.1|7182.6|7181.6|13026
1623855600000|2021-06-16 15:00:00|7196.6|7195.6|7186.7|7184.7|7201.1|7200.1|7182.7|7180.7|17872
1623859200000|2021-06-16 16:00:00|7187.2|7185.2|7182.2|7180.2|7188.4|7186.4|7178.7|7176.7|4115
1623862800000|2021-06-16 17:00:00|7181.7|7179.7|7181.2|7179.2|7183.9|7181.9|7173.9|7171.9|2113
1623866400000|2021-06-16 18:00:00|7176.7|7174.7|7166.4|7164.4|7182.2|7180.2|7148.7|7146.7|4836
1623870000000|2021-06-16 19:00:00|7166.2|7164.2|7175.7|7171.7|7190.4|7188.4|7162.7|7160.7|3085
1623873600000|2021-06-16 20:00:00|7175.8|7171.8|7164|7160|7180.1|7176.1|7162.5|7158.5|0
1623877200000|2021-06-16 21:00:00|7164.1|7160.1|7169.2|7165.2|7169.3|7165.3|7163.3|7159.3|0
1623880800000|2021-06-16 22:00:00|7169.3|7165.3|7167.5|7163.5|7171.1|7167.1|7162.5|7158.5|0
1623884400000|2021-06-16 23:00:00|7166.9|7162.9|7156.3|7152.3|7168.3|7164.3|7156|7152|0
1623888000000|2021-06-17 00:00:00|7156.5|7152.5|7145.4|7142.4|7157.2|7154.2|7133.9|7130.9|1201
1623891600000|2021-06-17 01:00:00|7145.2|7142.2|7149.9|7146.9|7150.9|7147.9|7140.7|7137.7|180
1623895200000|2021-06-17 02:00:00|7150.2|7147.2|7149.7|7146.7|7151.2|7148.2|7145.7|7142.7|232
1623898800000|2021-06-17 03:00:00|7149.9|7146.9|7158.7|7155.7|7160.2|7157.2|7149.2|7146.2|80
1623902400000|2021-06-17 04:00:00|7159.2|7156.2|7160.4|7157.4|7160.7|7157.7|7157.2|7154.2|66
1623906000000|2021-06-17 05:00:00|7159.9|7156.9|7156.2|7153.2|7163.4|7160.4|7155.9|7152.9|195
1623909600000|2021-06-17 06:00:00|7156.4|7153.4|7135.4|7133.4|7156.9|7154.9|7134.2|7132.2|1658
1623913200000|2021-06-17 07:00:00|7134.9|7132.9|7164.1|7163.1|7167.6|7166.6|7131.9|7130.9|12973
1623916800000|2021-06-17 08:00:00|7164.6|7163.6|7148.6|7147.6|7168.8|7167.8|7143.6|7142.6|6101
1623920400000|2021-06-17 09:00:00|7149.1|7148.1|7141.1|7140.1|7151.8|7150.8|7140.6|7139.6|8015
1623924000000|2021-06-17 10:00:00|7141.3|7140.3|7144.3|7143.3|7154.8|7153.8|7141.3|7140.3|3542
1623927600000|2021-06-17 11:00:00|7143.6|7142.6|7144.8|7143.8|7160.6|7159.6|7142.8|7141.8|7596
1623931200000|2021-06-17 12:00:00|7145.1|7144.1|7150.1|7149.1|7150.6|7149.6|7139.3|7138.3|5142
1623934800000|2021-06-17 13:00:00|7150.3|7149.3|7159.3|7158.3|7172.8|7171.8|7149.6|7148.6|5711
1623938400000|2021-06-17 14:00:00|7158.8|7157.8|7170.8|7169.8|7172|7171|7149.8|7148.8|10565
1623942000000|2021-06-17 15:00:00|7170.3|7169.3|7146|7144|7171.8|7170.8|7146|7144|15083
1623945600000|2021-06-17 16:00:00|7145.8|7143.8|7147.3|7145.3|7149.3|7147.3|7128|7126|5097
1623949200000|2021-06-17 17:00:00|7146.8|7144.8|7157.3|7155.3|7162|7160|7145.8|7143.8|1603
1623952800000|2021-06-17 18:00:00|7157.8|7155.8|7152.8|7150.8|7159|7157|7150.3|7148.3|868
1623956400000|2021-06-17 19:00:00|7153|7151|7160.6|7156.6|7169.3|7167.3|7152.3|7150.3|1853
1623960000000|2021-06-17 20:00:00|7159.9|7155.9|7160.9|7156.9|7164.4|7160.4|7158.2|7154.2|0
1623963600000|2021-06-17 21:00:00|7159.8|7155.8|7160.8|7156.8|7161|7157|7158.8|7154.8|0
1623967200000|2021-06-17 22:00:00|7160.9|7156.9|7166.9|7162.9|7167.3|7163.3|7160.6|7156.6|0
1623970800000|2021-06-17 23:00:00|7166.8|7162.8|7159.6|7155.6|7167.5|7163.5|7159.6|7155.6|0
1623974400000|2021-06-18 00:00:00|7160|7156|7157.3|7154.3|7161.9|7157.9|7147.8|7144.8|615
1623978000000|2021-06-18 01:00:00|7156.8|7153.8|7157|7154|7160.5|7157.5|7152|7149|200
1623981600000|2021-06-18 02:00:00|7156.8|7153.8|7153|7150|7158.3|7155.3|7152.8|7149.8|223
1623985200000|2021-06-18 03:00:00|7153.3|7150.3|7152|7149|7154.5|7151.5|7151.5|7148.5|87
1623988800000|2021-06-18 04:00:00|7151.5|7148.5|7148.3|7145.3|7151.5|7148.5|7145.5|7142.5|220
1623992400000|2021-06-18 05:00:00|7148|7145|7149|7146|7152.8|7149.8|7146.3|7143.3|428
1623996000000|2021-06-18 06:00:00|7148.8|7145.8|7145.8|7143.8|7158.8|7156.8|7145|7143|3191
1623999600000|2021-06-18 07:00:00|7145.3|7144.3|7117.8|7116.8|7158|7157|7115.3|7114.3|14565
1624003200000|2021-06-18 08:00:00|7118.3|7117.3|7120|7119|7132.5|7131.5|7114.3|7113.3|7837
1624006800000|2021-06-18 09:00:00|7120.3|7119.3|7115.3|7114.3|7126.5|7125.5|7106.8|7105.8|15183
1624010400000|2021-06-18 10:00:00|7115|7114|7084.8|7083.8|7115|7114|7080.8|7079.8|10742
1624014000000|2021-06-18 11:00:00|7084.5|7083.5|7074.7|7073.7|7087|7086|7067.3|7066.3|7185
1624017600000|2021-06-18 12:00:00|7074.4|7073.4|7047.9|7046.9|7074.7|7073.7|7040.2|7039.2|9173
1624021200000|2021-06-18 13:00:00|7048.2|7047.2|7043.2|7042.2|7059.9|7058.9|7029.4|7028.4|13523
1624024800000|2021-06-18 14:00:00|7042.4|7041.4|7028|7027|7051.9|7050.9|7015.5|7014.5|14140
1624028400000|2021-06-18 15:00:00|7027.5|7026.5|7027.8|7025.8|7033.8|7032.8|7004.3|7002.3|27978
1624032000000|2021-06-18 16:00:00|7028|7026|7025|7023|7033.3|7031.3|7022.5|7020.5|3096
1624035600000|2021-06-18 17:00:00|7024.8|7022.8|7022.8|7020.8|7028.8|7026.8|7018|7016|1386
1624039200000|2021-06-18 18:00:00|7022.5|7020.5|7017.3|7015.3|7028.8|7026.8|7015.3|7013.3|1253
1624042800000|2021-06-18 19:00:00|7016.8|7014.8|7016.3|7012.3|7030.5|7028.5|7014.3|7012.3|3140
1624046400000|2021-06-18 20:00:00|7016.6|7012.6|7016.8|7012.8|7034.3|7030.3|7009.8|7005.8|1
1624226400000|2021-06-20 22:00:00|7024.9|7020.9|7028.6|7024.6|7029.8|7025.8|7016.9|7012.9|0
1624230000000|2021-06-20 23:00:00|7028.9|7024.9|7010.4|7006.4|7029.9|7025.9|7010.1|7006.1|0
1624233600000|2021-06-21 00:00:00|7010.1|7006.1|6998.3|6995.3|7011.5|7008.5|6989.5|6986.5|821
1624237200000|2021-06-21 01:00:00|6998.5|6995.5|6973|6970|7003|7000|6972.8|6969.8|569
1624240800000|2021-06-21 02:00:00|6973.3|6970.3|6963.5|6960.5|6975.5|6972.5|6960|6957|631
1624244400000|2021-06-21 03:00:00|6964|6961|6962|6959|6964.8|6961.8|6950|6947|714
1624248000000|2021-06-21 04:00:00|6962.3|6959.3|6964|6961|6967.5|6964.5|6955.5|6952.5|312
1624251600000|2021-06-21 05:00:00|6964.3|6961.3|6956.8|6953.8|6966.3|6963.3|6953.5|6950.5|591
1624255200000|2021-06-21 06:00:00|6955.8|6952.8|6977|6975|6990.5|6988.5|6953.8|6951.8|4259
1624258800000|2021-06-21 07:00:00|6976.5|6975.5|7026.1|7025.1|7037.1|7036.1|6947|6946|23782
1624262400000|2021-06-21 08:00:00|7025.9|7024.9|7021.4|7020.4|7026.9|7025.9|6997.1|6996.1|7320
1624266000000|2021-06-21 09:00:00|7020.9|7019.9|7040.6|7039.6|7044.9|7043.9|7017.1|7016.1|5564
1624269600000|2021-06-21 10:00:00|7040.4|7039.4|7024.9|7023.9|7045.4|7044.4|7024.4|7023.4|4491
1624273200000|2021-06-21 11:00:00|7024.4|7023.4|7020.6|7019.6|7033.4|7032.4|7006.6|7005.6|4950
1624276800000|2021-06-21 12:00:00|7020.9|7019.9|7028.1|7027.1|7035.6|7034.6|7020.6|7019.6|4853
1624280400000|2021-06-21 13:00:00|7028.4|7027.4|7017.9|7016.9|7029.9|7028.9|7014.4|7013.4|7329
1624284000000|2021-06-21 14:00:00|7018.9|7017.9|7064.7|7063.7|7064.7|7063.7|7018.9|7017.9|9476
1624287600000|2021-06-21 15:00:00|7064.2|7063.2|7074.7|7072.7|7076.9|7074.9|7050.2|7049.2|15265
1624291200000|2021-06-21 16:00:00|7075.2|7073.2|7076.7|7074.7|7079.7|7077.7|7073.7|7071.7|2354
1624294800000|2021-06-21 17:00:00|7077.2|7075.2|7087.7|7085.7|7088.7|7086.7|7076.7|7074.7|1562
1624298400000|2021-06-21 18:00:00|7088.2|7086.2|7088.9|7086.9|7090.4|7088.4|7083.2|7081.2|1199
1624302000000|2021-06-21 19:00:00|7089.2|7087.2|7086.7|7082.7|7092.7|7090.7|7079.2|7077.2|2472
1624305600000|2021-06-21 20:00:00|7087.7|7083.7|7088.3|7084.3|7093.9|7089.9|7086.6|7082.6|3
1624309200000|2021-06-21 21:00:00|7088.2|7084.2|7090.5|7086.5|7091.5|7087.5|7088.2|7084.2|0
1624312800000|2021-06-21 22:00:00|7091.5|7087.5|7088.9|7084.9|7092.2|7088.2|7088.6|7084.6|0
1624316400000|2021-06-21 23:00:00|7089.3|7085.3|7088.8|7084.8|7094.4|7090.4|7087.8|7083.8|0
1624320000000|2021-06-22 00:00:00|7089|7085|7076.2|7073.2|7091.4|7088.4|7075.9|7072.9|541
1624323600000|2021-06-22 01:00:00|7075.7|7072.7|7078.9|7075.9|7081.4|7078.4|7074.2|7071.2|245
1624327200000|2021-06-22 02:00:00|7079.2|7076.2|7080.4|7077.4|7083.9|7080.9|7075.7|7072.7|355
1624330800000|2021-06-22 03:00:00|7080.7|7077.7|7080.9|7077.9|7083.2|7080.2|7078.2|7075.2|167
1624334400000|2021-06-22 04:00:00|7081.2|7078.2|7088.4|7085.4|7090.9|7087.9|7080.7|7077.7|138
1624338000000|2021-06-22 05:00:00|7088.2|7085.2|7089.9|7086.9|7090.9|7087.9|7082.9|7079.9|310
1624341600000|2021-06-22 06:00:00|7090.4|7087.4|7080.4|7078.4|7098.4|7096.4|7075.7|7073.7|2952
1624345200000|2021-06-22 07:00:00|7079.9|7078.9|7064.1|7063.1|7090.7|7089.7|7059.9|7058.9|11734
1624348800000|2021-06-22 08:00:00|7063.6|7062.6|7078.1|7077.1|7089.9|7088.9|7061.9|7060.9|5635
1624352400000|2021-06-22 09:00:00|7078.6|7077.6|7075.6|7074.6|7086.9|7085.9|7070.1|7069.1|2932
1624356000000|2021-06-22 10:00:00|7075.4|7074.4|7083.9|7082.9|7092.4|7091.4|7073.1|7072.1|3256
1624359600000|2021-06-22 11:00:00|7084.4|7083.4|7091.8|7090.8|7092.4|7091.4|7080.9|7079.9|3451
1624363200000|2021-06-22 12:00:00|7091.5|7090.5|7087.5|7086.5|7092.8|7091.8|7079.5|7078.5|2055
1624366800000|2021-06-22 13:00:00|7087.8|7086.8|7078.3|7077.3|7091.8|7090.8|7076.8|7075.8|4983
1624370400000|2021-06-22 14:00:00|7078.5|7077.5|7085.8|7084.8|7086.8|7085.8|7073.3|7072.3|5166
1624374000000|2021-06-22 15:00:00|7085.5|7084.5|7085.8|7083.8|7100.8|7099.5|7081.8|7080.8|12584
1624377600000|2021-06-22 16:00:00|7086.3|7084.3|7086.8|7084.8|7090.8|7088.8|7084.8|7082.8|1251
1624381200000|2021-06-22 17:00:00|7087|7085|7087|7085|7089.3|7087.3|7083.5|7081.5|657
1624384800000|2021-06-22 18:00:00|7087.3|7085.3|7094|7092|7094.5|7092.5|7084.3|7082.3|655
1624388400000|2021-06-22 19:00:00|7093.8|7091.8|7081.3|7077.3|7097.5|7095.5|7080.3|7076.3|2886
1624392000000|2021-06-22 20:00:00|7081.6|7077.6|7086.6|7082.6|7090.3|7086.3|7080|7076|1
1624395600000|2021-06-22 21:00:00|7087.2|7083.2|7088.6|7084.6|7089.2|7085.2|7086.6|7082.6|0
1624399200000|2021-06-22 22:00:00|7087|7083|7086.1|7082.1|7088.2|7084.2|7084.4|7080.4|0
1624402800000|2021-06-22 23:00:00|7085.8|7081.8|7087.6|7083.6|7089.3|7085.3|7085.8|7081.8|0
1624406400000|2021-06-23 00:00:00|7088|7084|7087.8|7084.8|7094|7090|7081.5|7078.5|363
1624410000000|2021-06-23 01:00:00|7087.5|7084.5|7092.5|7089.5|7096.5|7093.5|7087.5|7084.5|212
1624413600000|2021-06-23 02:00:00|7093|7090|7098.3|7095.3|7099|7096|7091.8|7088.8|119
1624417200000|2021-06-23 03:00:00|7098|7095|7100.3|7097.3|7103.3|7100.3|7098|7095|146
1624420800000|2021-06-23 04:00:00|7100|7097|7099.8|7096.8|7103|7100|7098.5|7095.5|108
1624424400000|2021-06-23 05:00:00|7100|7097|7097.8|7094.8|7101|7098|7095|7092|273
1624428000000|2021-06-23 06:00:00|7098.3|7095.3|7096.5|7094.5|7102.8|7100.8|7087.5|7085.5|1835
1624431600000|2021-06-23 07:00:00|7096|7095|7091.4|7090.4|7109.3|7108.3|7080.5|7079.5|13542
1624435200000|2021-06-23 08:00:00|7091.7|7090.7|7100.4|7099.4|7109.7|7108.7|7091.4|7090.4|4375
1624438800000|2021-06-23 09:00:00|7100.2|7099.2|7098.9|7097.9|7106.2|7105.2|7079.7|7078.7|4470
1624442400000|2021-06-23 10:00:00|7099.2|7098.2|7111.7|7110.7|7122.4|7121.4|7098.2|7097.2|3921
1624446000000|2021-06-23 11:00:00|7110.7|7109.7|7112.9|7111.9|7114.4|7113.4|7096.2|7095.2|3575
1624449600000|2021-06-23 12:00:00|7112.6|7111.6|7123.4|7122.4|7127.9|7126.9|7111.6|7110.6|2999
1624453200000|2021-06-23 13:00:00|7123.1|7122.1|7117.6|7116.6|7131.4|7130.4|7117.4|7116.4|6731
1624456800000|2021-06-23 14:00:00|7117.4|7116.4|7101.9|7100.9|7118.4|7117.4|7100.1|7099.1|5883
1624460400000|2021-06-23 15:00:00|7101.6|7100.6|7075.1|7073.1|7103.4|7102.4|7068.1|7066.1|17971
1624464000000|2021-06-23 16:00:00|7074.6|7072.6|7071.3|7069.3|7078.1|7076.1|7066.1|7064.1|2521
1624467600000|2021-06-23 17:00:00|7071.6|7069.6|7081.1|7079.1|7081.6|7079.6|7070.1|7068.1|929
1624471200000|2021-06-23 18:00:00|7081.3|7079.3|7079.6|7077.6|7084.6|7082.6|7077.1|7075.1|749
1624474800000|2021-06-23 19:00:00|7079.8|7077.8|7070.2|7066.2|7083.6|7081.6|7062.6|7060.6|2056
1624478400000|2021-06-23 20:00:00|7070.5|7066.5|7073.2|7069.2|7074.2|7070.2|7070.2|7066.2|0
1624482000000|2021-06-23 21:00:00|7073.3|7069.3|7073.1|7069.1|7073.3|7069.3|7071.9|7067.9|0
1624485600000|2021-06-23 22:00:00|7072.5|7068.5|7076.7|7072.7|7077.1|7073.1|7070.3|7066.3|0
1624489200000|2021-06-23 23:00:00|7076.4|7072.4|7078.7|7074.7|7079.3|7075.3|7074.7|7070.7|0
1624492800000|2021-06-24 00:00:00|7078.5|7074.5|7081.6|7078.6|7083.8|7080.8|7071.1|7068.1|255
1624496400000|2021-06-24 01:00:00|7081.1|7078.1|7091.8|7088.8|7094.3|7091.3|7080.3|7077.3|257
1624500000000|2021-06-24 02:00:00|7091.6|7088.6|7091.1|7088.1|7095.3|7092.3|7089.3|7086.3|97
1624503600000|2021-06-24 03:00:00|7091.8|7088.8|7094.3|7091.3|7094.6|7091.6|7088.3|7085.3|51
1624507200000|2021-06-24 04:00:00|7094.1|7091.1|7092.3|7089.3|7094.6|7091.6|7089.3|7086.3|41
1624510800000|2021-06-24 05:00:00|7092.6|7089.6|7085.8|7082.8|7092.6|7089.6|7084.6|7081.6|177
1624514400000|2021-06-24 06:00:00|7086.1|7083.1|7086.1|7084.1|7102.1|7100.1|7084.6|7082.6|2657
1624518000000|2021-06-24 07:00:00|7085.6|7084.6|7089.7|7088.7|7098.1|7097.1|7076.1|7075.1|11197
1624521600000|2021-06-24 08:00:00|7089.2|7088.2|7087.7|7086.7|7098.7|7097.7|7083.7|7082.7|5834
1624525200000|2021-06-24 09:00:00|7087.4|7086.4|7095.7|7094.7|7100.4|7099.4|7087.2|7086.2|4106
1624528800000|2021-06-24 10:00:00|7095.2|7094.2|7103.2|7102.2|7104.7|7103.7|7092.2|7091.2|2548
1624532400000|2021-06-24 11:00:00|7103.9|7102.9|7115.3|7114.3|7121.2|7120.2|7101.7|7100.7|6246
1624536000000|2021-06-24 12:00:00|7115|7114|7108.3|7107.3|7120.3|7119.3|7102.3|7101.3|4171
1624539600000|2021-06-24 13:00:00|7108|7107|7107.3|7106.3|7120.5|7119.5|7103.3|7102.3|6095
1624543200000|2021-06-24 14:00:00|7107.5|7106.5|7113.4|7112.4|7118.9|7117.9|7105.8|7104.8|6005
1624546800000|2021-06-24 15:00:00|7113.1|7112.1|7110.4|7108.4|7122.1|7120.1|7105.9|7103.9|14547
1624550400000|2021-06-24 16:00:00|7110.6|7108.6|7117.1|7115.1|7117.9|7115.9|7109.9|7107.9|1470
1624554000000|2021-06-24 17:00:00|7117.4|7115.4|7118.6|7116.6|7122.4|7120.4|7115.6|7113.6|1086
1624557600000|2021-06-24 18:00:00|7118.9|7116.9|7118.9|7116.9|7119.4|7117.4|7115.9|7113.9|805
1624561200000|2021-06-24 19:00:00|7118.6|7116.6|7117.9|7113.9|7119.9|7117.9|7112.4|7110.4|1710
1624564800000|2021-06-24 20:00:00|7118.3|7114.3|7128.3|7124.3|7129.2|7125.2|7117.2|7113.2|0
1624568400000|2021-06-24 21:00:00|7128.2|7124.2|7125.1|7121.1|7128.4|7124.4|7120.5|7116.5|0
1624572000000|2021-06-24 22:00:00|7125|7121|7119.4|7115.4|7125.5|7121.5|7117.7|7113.7|0
1624575600000|2021-06-24 23:00:00|7119.6|7115.6|7125|7121|7126.2|7122.2|7115.4|7111.4|0
1624579200000|2021-06-25 00:00:00|7125.3|7121.3|7124.1|7121.1|7129.1|7126.1|7120.1|7117.1|365
1624582800000|2021-06-25 01:00:00|7123.9|7120.9|7123.9|7120.9|7126.6|7123.6|7121.6|7118.6|266
1624586400000|2021-06-25 02:00:00|7124.1|7121.1|7129.1|7126.1|7129.1|7126.1|7122.4|7119.4|85
1624590000000|2021-06-25 03:00:00|7128.9|7125.9|7128.6|7125.6|7130.9|7127.9|7125.6|7122.6|182
1624593600000|2021-06-25 04:00:00|7128.1|7125.1|7124.9|7121.9|7128.6|7125.6|7122.1|7119.1|106
1624597200000|2021-06-25 05:00:00|7124.6|7121.6|7126.1|7123.1|7127.1|7124.1|7122.9|7119.9|352
1624600800000|2021-06-25 06:00:00|7126.4|7123.4|7125.1|7123.1|7126.6|7124.6|7113.9|7111.9|1884
1624604400000|2021-06-25 07:00:00|7124.6|7123.6|7119.8|7118.8|7140.4|7139.4|7114.4|7113.4|8459
1624608000000|2021-06-25 08:00:00|7119.5|7118.5|7115.5|7114.5|7123.3|7122.3|7114.5|7113.5|2541
1624611600000|2021-06-25 09:00:00|7116|7115|7118.8|7117.8|7119.5|7118.5|7110.3|7109.3|2329
1624615200000|2021-06-25 10:00:00|7118.5|7117.5|7118.8|7117.8|7122.8|7121.8|7111.5|7110.5|2356
1624618800000|2021-06-25 11:00:00|7119|7118|7131|7130|7131.3|7130.3|7115.3|7114.3|2874
1624622400000|2021-06-25 12:00:00|7131.3|7130.3|7136.3|7135.3|7140|7139|7130.3|7129.3|3121
1624626000000|2021-06-25 13:00:00|7135.8|7134.8|7129.8|7128.8|7137.8|7136.8|7126.5|7125.5|4074
1624629600000|2021-06-25 14:00:00|7130|7129|7130.5|7129.5|7138|7137|7127.8|7126.8|5079
1624633200000|2021-06-25 15:00:00|7130.7|7129.7|7137.5|7135.5|7140.5|7139.5|7130|7129|13364
1624636800000|2021-06-25 16:00:00|7137|7135|7137|7135|7139|7137|7132.5|7130.5|1442
1624640400000|2021-06-25 17:00:00|7136.5|7134.5|7138.7|7136.7|7138.7|7136.7|7134|7132|751
1624644000000|2021-06-25 18:00:00|7138.5|7136.5|7144|7142|7144|7142|7138|7136|684
1624647600000|2021-06-25 19:00:00|7144.2|7142.2|7149.4|7145.4|7152.5|7150.5|7143|7141|2469
1624651200000|2021-06-25 20:00:00|7150.4|7146.4|7149.1|7145.1|7151.4|7147.4|7143.8|7139.8|0
1624831200000|2021-06-27 22:00:00|7150.9|7146.9|7150.7|7146.7|7153.6|7149.6|7148.6|7144.6|0
1624834800000|2021-06-27 23:00:00|7151|7147|7153|7149|7153|7149|7148.3|7144.3|0
1624838400000|2021-06-28 00:00:00|7153.2|7149.2|7142.2|7139.2|7157.2|7154.2|7138.5|7135.5|343
1624842000000|2021-06-28 01:00:00|7142|7139|7145.2|7142.2|7146|7143|7139.2|7136.2|231
1624845600000|2021-06-28 02:00:00|7145.5|7142.5|7144.7|7141.7|7146.2|7143.2|7140.2|7137.2|85
1624849200000|2021-06-28 03:00:00|7145.2|7142.2|7140.5|7137.5|7146|7143|7139.7|7136.7|189
1624852800000|2021-06-28 04:00:00|7141|7138|7139.2|7136.2|7141|7138|7137.5|7134.5|232
1624856400000|2021-06-28 05:00:00|7139.5|7136.5|7146|7143|7146|7143|7137.2|7134.2|505
1624860000000|2021-06-28 06:00:00|7145.7|7142.7|7120|7118|7145.7|7142.7|7117.7|7115.7|1619
1624863600000|2021-06-28 07:00:00|7119.5|7118.5|7115.1|7114.1|7137.5|7136.5|7109|7108|9227
1624867200000|2021-06-28 08:00:00|7114.6|7113.6|7108.8|7107.8|7121.6|7120.6|7097.8|7096.8|5735
1624870800000|2021-06-28 09:00:00|7109.1|7108.1|7103.8|7102.8|7110.6|7109.6|7100.6|7099.6|3094
1624874400000|2021-06-28 10:00:00|7103.1|7102.1|7100.6|7099.6|7103.1|7102.1|7088.1|7087.1|3522
1624878000000|2021-06-28 11:00:00|7100.3|7099.3|7118.6|7117.6|7119.1|7118.1|7099.3|7098.3|3445
1624881600000|2021-06-28 12:00:00|7119.1|7118.1|7111.6|7110.6|7119.1|7118.1|7106.6|7105.6|3731
1624885200000|2021-06-28 13:00:00|7112.1|7111.1|7090.6|7089.6|7117.1|7116.1|7084.1|7083.1|9191
1624888800000|2021-06-28 14:00:00|7090.1|7089.1|7085.4|7084.4|7091.3|7090.3|7074.7|7073.7|9504
1624892400000|2021-06-28 15:00:00|7085.2|7084.2|7085.7|7083.7|7092.7|7091.7|7071.2|7069.2|12589
1624896000000|2021-06-28 16:00:00|7085.2|7083.2|7080.4|7078.4|7086.7|7084.7|7079.2|7077.2|1725
1624899600000|2021-06-28 17:00:00|7080.2|7078.2|7087.2|7085.2|7087.9|7085.9|7075.7|7073.7|1083
1624903200000|2021-06-28 18:00:00|7086.9|7084.9|7089.7|7087.7|7090.9|7088.9|7086.2|7084.2|825
1624906800000|2021-06-28 19:00:00|7089.9|7087.9|7085.4|7081.4|7091.2|7089.2|7082.4|7080.4|1951
1624910400000|2021-06-28 20:00:00|7085.1|7081.1|7085.5|7081.5|7087.6|7083.6|7083.2|7079.2|0
1624914000000|2021-06-28 21:00:00|7085.6|7081.6|7086.6|7082.6|7086.9|7082.9|7085.3|7081.3|0
1624917600000|2021-06-28 22:00:00|7085.7|7081.7|7084.2|7080.2|7085.7|7081.7|7081.3|7077.3|0
1624921200000|2021-06-28 23:00:00|7084.5|7080.5|7083.4|7079.4|7086.4|7082.4|7082.6|7078.6|0
1624924800000|2021-06-29 00:00:00|7083.1|7079.1|7078.2|7075.2|7084.4|7081.4|7069.4|7066.4|341
1624928400000|2021-06-29 01:00:00|7077.9|7074.9|7069.4|7066.4|7078.7|7075.7|7067.7|7064.7|223
1624932000000|2021-06-29 02:00:00|7069.2|7066.2|7070.4|7067.4|7071.7|7068.7|7067.7|7064.7|93
1624935600000|2021-06-29 03:00:00|7069.9|7066.9|7068.4|7065.4|7070.4|7067.4|7066.7|7063.7|106
1624939200000|2021-06-29 04:00:00|7068.7|7065.7|7072.2|7069.2|7077.2|7074.2|7068.2|7065.2|175
1624942800000|2021-06-29 05:00:00|7072.4|7069.4|7080.9|7077.9|7082.2|7079.2|7070.9|7067.9|292
1624946400000|2021-06-29 06:00:00|7080.4|7078.4|7072.4|7070.4|7085.4|7083.4|7071.9|7069.9|1243
1624950000000|2021-06-29 07:00:00|7071.9|7070.9|7098.7|7097.7|7114.9|7113.9|7071.9|7070.9|9434
1624953600000|2021-06-29 08:00:00|7099.2|7098.2|7076.7|7075.7|7111.9|7110.9|7073.4|7072.4|5223
1624957200000|2021-06-29 09:00:00|7077.2|7076.2|7081.9|7080.9|7092.2|7091.2|7074.7|7073.7|4445
1624960800000|2021-06-29 10:00:00|7082.2|7081.2|7089.7|7088.7|7090.2|7089.2|7079.7|7078.7|1783
1624964400000|2021-06-29 11:00:00|7097.4|7096.4|7093|7092|7099.2|7098.2|7088.7|7087.7|1961
1624968000000|2021-06-29 12:00:00|7093.3|7092.3|7115.3|7114.3|7116.3|7115.3|7092|7091|4576
1624971600000|2021-06-29 13:00:00|7114.8|7113.8|7104.3|7103.3|7121.5|7120.5|7100.8|7099.8|5800
1624975200000|2021-06-29 14:00:00|7105|7104|7098.6|7097.6|7106.3|7105.3|7094.1|7093.1|6541
1624978800000|2021-06-29 15:00:00|7099.1|7098.1|7088.6|7086.6|7100.8|7099.8|7083.8|7081.8|14049
1624982400000|2021-06-29 16:00:00|7088.1|7086.1|7084.6|7082.6|7088.6|7086.6|7081.6|7079.6|1243
1624986000000|2021-06-29 17:00:00|7084.8|7082.8|7080.1|7078.1|7086.6|7084.6|7078.6|7076.6|723
1624989600000|2021-06-29 18:00:00|7080.6|7078.6|7076.1|7074.1|7081.1|7079.1|7072.3|7070.3|817
1624993200000|2021-06-29 19:00:00|7075.6|7073.6|7085.1|7081.1|7087.1|7085.1|7073.8|7071.8|2041
1624996800000|2021-06-29 20:00:00|7085.4|7081.4|7087.4|7083.4|7090.3|7086.3|7085.1|7081.1|0
1625000400000|2021-06-29 21:00:00|7087.7|7083.7|7087.7|7083.7|7087.9|7083.9|7087.1|7083.1|0
1625004000000|2021-06-29 22:00:00|7088.4|7084.4|7089.2|7085.2|7089.9|7085.9|7086.8|7082.8|0
1625007600000|2021-06-29 23:00:00|7089.4|7085.4|7092.2|7088.2|7093.8|7089.8|7089.2|7085.2|0
1625011200000|2021-06-30 00:00:00|7092.3|7088.3|7088.1|7085.1|7098.3|7095.3|7087.8|7084.8|411
1625014800000|2021-06-30 01:00:00|7087.6|7084.6|7085.8|7082.8|7093.6|7090.6|7085.6|7082.6|152
1625018400000|2021-06-30 02:00:00|7085.6|7082.6|7091.8|7088.8|7092.6|7089.6|7085.6|7082.6|120
1625022000000|2021-06-30 03:00:00|7091.6|7088.6|7098.3|7095.3|7098.3|7095.3|7089.8|7086.8|161
1625025600000|2021-06-30 04:00:00|7097.8|7094.8|7098.3|7095.3|7099.1|7096.1|7094.3|7091.3|115
1625029200000|2021-06-30 05:00:00|7098.6|7095.6|7085.8|7082.8|7099.6|7096.6|7085.8|7082.8|397
1625032800000|2021-06-30 06:00:00|7085.3|7082.3|7083.3|7081.3|7085.8|7083.3|7072.1|7070.1|2088
1625036400000|2021-06-30 07:00:00|7082.8|7081.8|7075.5|7074.5|7103.6|7102.6|7073.1|7072.1|8815
1625040000000|2021-06-30 08:00:00|7076|7075|7022|7021|7077|7076|7018.2|7017.2|9234
1625043600000|2021-06-30 09:00:00|7021.5|7020.5|7039.2|7038.2|7043.7|7042.7|7009|7008|8353
1625047200000|2021-06-30 10:00:00|7039|7038|7038.7|7037.7|7056.7|7055.7|7038.2|7037.2|6129
1625050800000|2021-06-30 11:00:00|7038.5|7037.5|7064.6|7063.6|7066.4|7065.4|7038|7037|5000
1625054400000|2021-06-30 12:00:00|7064.9|7063.9|7052.9|7051.9|7067.9|7066.9|7050.4|7049.4|5247
1625058000000|2021-06-30 13:00:00|7053.4|7052.4|7074.6|7073.6|7081.9|7080.9|7042.1|7041.1|10122
1625061600000|2021-06-30 14:00:00|7075.1|7074.1|7045.7|7044.7|7077.1|7076.1|7045.4|7044.4|10621
1625065200000|2021-06-30 15:00:00|7045.9|7044.9|7043.2|7041.2|7055.2|7054.2|7032.7|7031.7|36790
1625068800000|2021-06-30 16:00:00|7042.9|7040.9|7047.2|7045.2|7050.7|7048.7|7041.2|7039.2|2309
1625072400000|2021-06-30 17:00:00|7046.9|7044.9|7044.2|7042.2|7050.7|7048.7|7042.9|7040.9|807
1625076000000|2021-06-30 18:00:00|7044.4|7042.4|7043.7|7041.7|7048.7|7046.7|7040.9|7038.9|1076
1625079600000|2021-06-30 19:00:00|7044.2|7042.2|7056.8|7052.8|7059.9|7057.9|7041.7|7039.7|2613
1625083200000|2021-06-30 20:00:00|7055.2|7051.2|7065|7061|7069.1|7065.1|7054.5|7050.5|1
1625086800000|2021-06-30 21:00:00|7064.8|7060.8|7068|7064|7068|7064|7064.6|7060.6|0
1625090400000|2021-06-30 22:00:00|7069.6|7065.6|7070.3|7066.3|7071.7|7067.7|7068.4|7064.4|0
1625094000000|2021-06-30 23:00:00|7070|7066|7062.2|7058.2|7070.1|7066.1|7061.6|7057.6|0
1625097600000|2021-07-01 00:00:00|7062.6|7058.6|7060.9|7057.9|7067.9|7064.9|7053.7|7050.7|704
1625101200000|2021-07-01 01:00:00|7061.2|7058.2|7057.9|7054.9|7063.2|7060.2|7052.4|7049.4|303
1625104800000|2021-07-01 02:00:00|7057.7|7054.7|7059.4|7056.4|7060.9|7057.9|7054.9|7051.9|218
1625108400000|2021-07-01 03:00:00|7059.7|7056.7|7057.4|7054.4|7059.7|7056.7|7054.7|7051.7|126
1625112000000|2021-07-01 04:00:00|7057.7|7054.7|7058.4|7055.4|7059.7|7056.7|7055.9|7052.9|113
1625115600000|2021-07-01 05:00:00|7058.7|7055.7|7061.2|7058.2|7062.2|7059.2|7054.9|7051.9|298
1625119200000|2021-07-01 06:00:00|7062.9|7059.9|7077.9|7075.9|7078.9|7076.9|7060.7|7058.7|2337
1625122800000|2021-07-01 07:00:00|7077.4|7076.4|7116.6|7115.6|7127.1|7126.1|7077.4|7076.4|18769
1625126400000|2021-07-01 08:00:00|7117.1|7116.1|7114.3|7113.3|7130.1|7129.1|7114.1|7113.1|9992
1625130000000|2021-07-01 09:00:00|7114.1|7113.1|7099.6|7098.6|7115.3|7114.3|7085.1|7084.1|7330
1625133600000|2021-07-01 10:00:00|7098.3|7097.3|7071.6|7070.6|7102.1|7101.1|7066.1|7065.1|7344
1625137200000|2021-07-01 11:00:00|7070.1|7069.1|7103.5|7102.5|7105.5|7104.5|7062.6|7061.6|6506
1625140800000|2021-07-01 12:00:00|7103.7|7102.7|7086.7|7085.7|7108.5|7107.5|7083.5|7082.5|4403
1625144400000|2021-07-01 13:00:00|7087|7086|7109|7108|7111|7110|7085.2|7084.2|6832
1625148000000|2021-07-01 14:00:00|7108.7|7107.7|7117.7|7116.7|7135.2|7134.2|7108.5|7107.5|11500
1625151600000|2021-07-01 15:00:00|7117.4|7116.4|7117.2|7115.2|7128.7|7126.7|7106.4|7105.4|16206
1625155200000|2021-07-01 16:00:00|7117.7|7115.7|7123.7|7121.7|7125.9|7123.9|7114.7|7112.7|1564
1625158800000|2021-07-01 17:00:00|7123.2|7121.2|7122.2|7120.2|7129.9|7127.9|7119.4|7117.4|1347
1625162400000|2021-07-01 18:00:00|7121.9|7119.9|7146.7|7144.7|7146.9|7144.9|7119.9|7117.9|2677
1625166000000|2021-07-01 19:00:00|7146.9|7144.9|7148.9|7144.9|7148.9|7146.9|7132.7|7130.7|3695
1625169600000|2021-07-01 20:00:00|7148.2|7144.2|7145.9|7141.9|7148.6|7144.6|7139.2|7135.2|0
1625173200000|2021-07-01 21:00:00|7146|7142|7146.6|7142.6|7146.6|7142.6|7143.7|7139.7|0
1625176800000|2021-07-01 22:00:00|7145.4|7141.4|7147.3|7143.3|7149.8|7145.8|7144.9|7140.9|0
1625180400000|2021-07-01 23:00:00|7147.4|7143.4|7145.1|7141.1|7149.7|7145.7|7145.1|7141.1|0
1625184000000|2021-07-02 00:00:00|7145.4|7141.4|7154.2|7151.2|7154.9|7151.9|7136.4|7133.4|507
1625187600000|2021-07-02 01:00:00|7153.9|7150.9|7150.4|7147.4|7154.9|7151.9|7149.7|7146.7|607
1625191200000|2021-07-02 02:00:00|7150.2|7147.2|7148.9|7145.9|7153.4|7150.4|7148.7|7145.7|193
1625194800000|2021-07-02 03:00:00|7148.7|7145.7|7144.2|7141.2|7150.4|7147.4|7142.2|7139.2|269
1625198400000|2021-07-02 04:00:00|7143.9|7140.9|7144.7|7141.7|7146.2|7143.2|7143.7|7140.7|54
1625202000000|2021-07-02 05:00:00|7144.9|7141.9|7139.9|7136.9|7145.2|7142.2|7139.7|7136.7|396
1625205600000|2021-07-02 06:00:00|7140.2|7137.2|7141.4|7139.4|7143.7|7141.7|7128.9|7126.9|1595
1625209200000|2021-07-02 07:00:00|7140.9|7139.9|7155.2|7154.2|7163.7|7162.7|7126.2|7125.2|14288
1625212800000|2021-07-02 08:00:00|7155.4|7154.4|7137.2|7136.2|7163.2|7162.2|7133.4|7132.4|4683
1625216400000|2021-07-02 09:00:00|7136.9|7135.9|7130.2|7129.2|7139.7|7138.7|7126.9|7125.9|3451
1625220000000|2021-07-02 10:00:00|7129.9|7128.9|7141.7|7140.7|7141.9|7140.9|7125.9|7124.9|3725
1625223600000|2021-07-02 11:00:00|7141.9|7140.9|7135.7|7134.7|7142.4|7141.4|7134.7|7133.7|1998
1625227200000|2021-07-02 12:00:00|7135.4|7134.4|7138.2|7137.2|7145.4|7144.4|7127.2|7126.2|4792
1625230800000|2021-07-02 13:00:00|7138.7|7137.7|7121.7|7120.7|7141.7|7140.7|7118.4|7117.4|6441
1625234400000|2021-07-02 14:00:00|7121.4|7120.4|7126.3|7125.3|7126.3|7125.3|7109.8|7108.8|7161
1625238000000|2021-07-02 15:00:00|7126|7125|7131.3|7129.3|7131.8|7129.8|7111|7110|14621
1625241600000|2021-07-02 16:00:00|7130.5|7128.5|7131.8|7129.8|7133.3|7131.3|7125.8|7123.8|2376
1625245200000|2021-07-02 17:00:00|7131.3|7129.3|7126.3|7124.3|7133.5|7131.5|7125.3|7123.3|959
1625248800000|2021-07-02 18:00:00|7126|7124|7126.8|7124.8|7129.8|7127.8|7125.5|7123.5|626
1625252400000|2021-07-02 19:00:00|7126.5|7124.5|7136.9|7132.9|7137.9|7134.3|7126.3|7124.3|1573
1625256000000|2021-07-02 20:00:00|7136.6|7132.6|7134.3|7130.3|7136.9|7132.9|7130.5|7126.5|0
1625436000000|2021-07-04 22:00:00|7137.5|7133.5|7137.9|7133.9|7142.6|7138.6|7136.8|7132.8|0
1625439600000|2021-07-04 23:00:00|7137.6|7133.6|7131.4|7127.4|7139.8|7135.8|7131.2|7127.2|0
1625443200000|2021-07-05 00:00:00|7131.2|7127.2|7127|7124|7131.5|7128.5|7122.3|7119.3|331
1625446800000|2021-07-05 01:00:00|7126.8|7123.8|7129.3|7126.3|7134.3|7131.3|7126.3|7123.3|306
1625450400000|2021-07-05 02:00:00|7128.8|7125.8|7133|7130|7133.8|7130.8|7126.8|7123.8|187
1625454000000|2021-07-05 03:00:00|7133.5|7130.5|7132.5|7129.5|7135|7132|7131.8|7128.8|42
1625457600000|2021-07-05 04:00:00|7132.8|7129.8|7134.5|7131.5|7136|7133|7132|7129|43
1625461200000|2021-07-05 05:00:00|7134.3|7131.3|7128.3|7125.3|7135|7132|7128.3|7125.3|281
1625464800000|2021-07-05 06:00:00|7128.5|7125.5|7126.3|7124.3|7129.8|7127.8|7112|7110|2522
1625468400000|2021-07-05 07:00:00|7125.8|7124.8|7115|7114|7141.5|7140.5|7111|7110|8340
1625472000000|2021-07-05 08:00:00|7113.7|7112.7|7136|7135|7143|7142|7111|7110|4030
1625475600000|2021-07-05 09:00:00|7135.7|7134.7|7141|7140|7144|7143|7131.5|7130.5|2559
1625479200000|2021-07-05 10:00:00|7141.2|7140.2|7150|7149|7150.7|7149.7|7137.5|7136.5|2830
1625482800000|2021-07-05 11:00:00|7149.5|7148.5|7157.9|7156.9|7163.4|7162.4|7148.5|7147.5|4054
1625486400000|2021-07-05 12:00:00|7158.4|7157.4|7165.4|7164.4|7166.4|7165.4|7157.9|7156.9|3137
1625490000000|2021-07-05 13:00:00|7165.9|7164.9|7168.4|7167.4|7169.4|7168.4|7157.4|7156.4|2905
1625493600000|2021-07-05 14:00:00|7168.9|7167.9|7165.5|7164.5|7169.1|7168.1|7158.2|7157.2|3654
1625497200000|2021-07-05 15:00:00|7165|7164|7157.5|7155.5|7168.2|7167|7155.2|7153.2|8395
1625500800000|2021-07-05 16:00:00|7157.7|7155.7|7155.7|7153.7|7162.2|7160.2|7153.7|7151.7|1051
1625504400000|2021-07-05 17:00:00|7156|7154|7158|7156|7159|7157|7154.5|7152.5|155
1625508000000|2021-07-05 18:00:00|7158.2|7156.2|7153.5|7151.5|7158.5|7156.5|7153|7151|303
1625511600000|2021-07-05 19:00:00|7154|7152|7159.4|7155.4|7162.2|7160.2|7154|7152|185
1625515200000|2021-07-05 20:00:00|7159.3|7155.3|7165.6|7161.6|7168.2|7164.2|7159.3|7155.3|0
1625518800000|2021-07-05 21:00:00|7165.5|7161.5|7164.3|7160.3|7165.5|7161.5|7164.3|7160.3|0
1625522400000|2021-07-05 22:00:00|7164.5|7160.5|7168|7164|7168.3|7164.3|7163.5|7159.5|0
1625526000000|2021-07-05 23:00:00|7168.2|7164.2|7168.2|7164.2|7172.4|7168.4|7166.9|7162.9|0
1625529600000|2021-07-06 00:00:00|7167.2|7163.2|7168.2|7165.2|7169.5|7166.5|7154.7|7151.7|272
1625533200000|2021-07-06 01:00:00|7168|7165|7161.7|7158.7|7169.7|7166.7|7158.2|7155.2|261
1625536800000|2021-07-06 02:00:00|7161.5|7158.5|7160|7157|7168.5|7165.5|7160|7157|249
1625540400000|2021-07-06 03:00:00|7160.5|7157.5|7157.5|7154.5|7162.7|7159.7|7154.7|7151.7|237
1625544000000|2021-07-06 04:00:00|7156.5|7153.5|7159.2|7156.2|7162|7159|7156.2|7153.2|97
1625547600000|2021-07-06 05:00:00|7159|7156|7148.5|7145.5|7162|7159|7147.7|7144.7|664
1625551200000|2021-07-06 06:00:00|7147.7|7144.7|7150.5|7148.5|7150.5|7148.5|7132.5|7130.5|2101
1625554800000|2021-07-06 07:00:00|7151|7149|7161.7|7160.7|7172|7171|7141.7|7140.7|11095
1625558400000|2021-07-06 08:00:00|7162|7161|7159.5|7158.5|7166.5|7165.5|7145.7|7144.7|5443
1625562000000|2021-07-06 09:00:00|7159.2|7158.2|7158.5|7157.5|7165|7164|7149|7148|2872
1625565600000|2021-07-06 10:00:00|7158.2|7157.2|7156.2|7155.2|7160.5|7159.5|7151.7|7150.7|3307
1625569200000|2021-07-06 11:00:00|7156.5|7155.5|7150.6|7149.6|7156.5|7155.5|7147.4|7146.4|2560
1625572800000|2021-07-06 12:00:00|7150.9|7149.9|7155.1|7154.1|7158.1|7157.1|7147.6|7146.6|3539
1625576400000|2021-07-06 13:00:00|7154.9|7153.9|7131.9|7130.9|7158.4|7157.4|7127.4|7126.4|7577
1625580000000|2021-07-06 14:00:00|7131.4|7130.4|7085.3|7084.3|7133.1|7132.1|7084|7083|13545
1625583600000|2021-07-06 15:00:00|7084.3|7083.3|7106.3|7104.3|7107.8|7105.8|7075.3|7074.3|17661
1625587200000|2021-07-06 16:00:00|7106|7104|7100.5|7098.5|7106.3|7104.3|7090.8|7088.8|2244
1625590800000|2021-07-06 17:00:00|7100.3|7098.3|7107.3|7105.3|7108.8|7106.8|7100.3|7098.3|1208
1625594400000|2021-07-06 18:00:00|7107.5|7105.5|7109|7107|7112.3|7110.3|7105.3|7103.3|1018
1625598000000|2021-07-06 19:00:00|7108.8|7106.8|7106.6|7102.6|7117|7115|7103.8|7101|2100
1625601600000|2021-07-06 20:00:00|7106.9|7102.9|7099.4|7095.4|7108.3|7104.3|7097.7|7093.7|0
1625605200000|2021-07-06 21:00:00|7099.5|7095.5|7100.6|7096.6|7100.9|7096.9|7097.8|7093.8|0
1625608800000|2021-07-06 22:00:00|7101.4|7097.4|7106.4|7102.4|7107.4|7103.4|7100.3|7096.3|0
1625612400000|2021-07-06 23:00:00|7106.1|7102.1|7096.7|7092.7|7107.6|7103.6|7096.3|7092.3|0
1625616000000|2021-07-07 00:00:00|7096.3|7092.3|7106.8|7103.8|7108.3|7105.3|7091|7088|615
1625619600000|2021-07-07 01:00:00|7106.5|7103.5|7110|7107|7114.3|7111.3|7104.3|7101.3|452
1625623200000|2021-07-07 02:00:00|7109.8|7106.8|7109.5|7106.5|7113|7110|7102.5|7099.5|299
1625626800000|2021-07-07 03:00:00|7109.8|7106.8|7110.5|7107.5|7114.5|7111.5|7107|7104|191
1625630400000|2021-07-07 04:00:00|7110.3|7107.3|7103.5|7100.5|7114|7111|7102.5|7099.5|102
1625634000000|2021-07-07 05:00:00|7103.3|7100.3|7112.3|7109.3|7112.8|7109.8|7099.5|7096.5|301
1625637600000|2021-07-07 06:00:00|7112|7109|7126.3|7124.3|7127.8|7125.8|7106.3|7104.3|2030
1625641200000|2021-07-07 07:00:00|7125.8|7124.8|7134.4|7133.4|7148|7147|7124.3|7123.3|16067
1625644800000|2021-07-07 08:00:00|7133.6|7132.6|7138.4|7137.4|7145.1|7144.1|7131.1|7130.1|5168
1625648400000|2021-07-07 09:00:00|7138.6|7137.6|7147.6|7146.6|7154.9|7153.9|7137.1|7136.1|4927
1625652000000|2021-07-07 10:00:00|7147.9|7146.9|7141.9|7140.9|7152.9|7151.9|7126.9|7125.9|4965
1625655600000|2021-07-07 11:00:00|7142.1|7141.1|7130.9|7129.9|7142.1|7141.1|7126.4|7125.4|3504
1625659200000|2021-07-07 12:00:00|7131.4|7130.4|7118.9|7117.9|7133.4|7132.4|7116.6|7115.6|3984
1625662800000|2021-07-07 13:00:00|7118.4|7117.4|7137.4|7136.4|7148.6|7147.6|7117.9|7116.9|6478
1625666400000|2021-07-07 14:00:00|7137.9|7136.9|7135|7134|7140.1|7139.1|7124.8|7123.8|8208
1625670000000|2021-07-07 15:00:00|7134.8|7133.8|7145.9|7143.9|7156.4|7154.4|7133|7132|17193
1625673600000|2021-07-07 16:00:00|7146.1|7144.1|7145.6|7143.6|7150.4|7148.4|7143.6|7141.6|1486
1625677200000|2021-07-07 17:00:00|7145.9|7143.9|7139.4|7137.4|7146.4|7144.4|7138.6|7136.6|900
1625680800000|2021-07-07 18:00:00|7140.4|7138.4|7144.4|7142.4|7146.4|7144.4|7136.9|7134.9|860
1625684400000|2021-07-07 19:00:00|7144.1|7142.1|7148|7144|7150.4|7148.4|7142.4|7140.4|1447
1625688000000|2021-07-07 20:00:00|7147.9|7143.9|7151.7|7147.7|7152.6|7148.6|7145|7141|0
1625691600000|2021-07-07 21:00:00|7151.6|7147.6|7151.4|7147.4|7151.6|7147.6|7150.3|7146.3|0
1625695200000|2021-07-07 22:00:00|7151.5|7147.5|7152.9|7148.9|7154.9|7150.9|7150.3|7146.3|0
1625698800000|2021-07-07 23:00:00|7152.7|7148.7|7151.3|7147.3|7153.2|7149.2|7150.5|7146.5|0
1625702400000|2021-07-08 00:00:00|7151.5|7147.5|7137.9|7134.9|7151.8|7147.8|7133.4|7130.4|398
1625706000000|2021-07-08 01:00:00|7138.4|7135.4|7129.1|7126.1|7140.6|7137.6|7129.1|7126.1|162
1625709600000|2021-07-08 02:00:00|7128.9|7125.9|7126.1|7123.1|7133.4|7130.4|7120.6|7117.6|384
1625713200000|2021-07-08 03:00:00|7125.9|7122.9|7126.9|7123.9|7129.1|7126.1|7123.1|7120.1|296
1625716800000|2021-07-08 04:00:00|7126.6|7123.6|7134.9|7131.9|7134.9|7131.9|7125.9|7122.9|364
1625720400000|2021-07-08 05:00:00|7134.6|7131.6|7119.4|7116.4|7134.6|7131.6|7118.4|7115.4|416
1625724000000|2021-07-08 06:00:00|7119.1|7116.1|7104.1|7102.1|7122.9|7120.9|7100.9|7098.9|2883
1625727600000|2021-07-08 07:00:00|7103.6|7102.6|7078.1|7077.1|7108.4|7107.4|7047.4|7046.4|22488
1625731200000|2021-07-08 08:00:00|7077.9|7076.9|7058.9|7057.9|7078.1|7077.1|7045.4|7044.4|10410
1625734800000|2021-07-08 09:00:00|7059.4|7058.4|7043.4|7042.4|7062.1|7061.1|7039.9|7038.9|6564
1625738400000|2021-07-08 10:00:00|7043.1|7042.1|7027.1|7026.1|7043.4|7042.4|7001.4|7000.4|15843
1625742000000|2021-07-08 11:00:00|7027.6|7026.6|7006.6|7005.6|7035.6|7034.6|7004.6|7003.6|7197
1625745600000|2021-07-08 12:00:00|7006.9|7005.9|7009.9|7008.9|7023.9|7022.9|6993.6|6992.6|8507
1625749200000|2021-07-08 13:00:00|7010.4|7009.4|7021.4|7020.4|7024.4|7023.4|6998.1|6997.1|12558
1625752800000|2021-07-08 14:00:00|7021.1|7020.1|6995.1|6994.1|7021.1|7020.1|6980.9|6979.9|16546
1625756400000|2021-07-08 15:00:00|6995.4|6994.4|7047.9|7045.9|7048.9|7046.9|6992.9|6991.9|25933
1625760000000|2021-07-08 16:00:00|7048.4|7046.4|7049.4|7047.4|7055.4|7053.4|7043.9|7041.9|3967
1625763600000|2021-07-08 17:00:00|7049.6|7047.6|7035.4|7033.4|7050.4|7048.4|7033.4|7031.4|2141
1625767200000|2021-07-08 18:00:00|7035.6|7033.6|7027.6|7025.6|7036.4|7034.4|7024.6|7022.6|1155
1625770800000|2021-07-08 19:00:00|7027.4|7025.4|7045.5|7041.5|7045.5|7041.5|7019.4|7017.4|3344
1625774400000|2021-07-08 20:00:00|7046.5|7042.5|7034.5|7030.5|7046.5|7042.5|7031.4|7027.4|0
1625778000000|2021-07-08 21:00:00|7034.8|7030.8|7036|7032|7036.9|7032.9|7034.3|7030.3|0
1625781600000|2021-07-08 22:00:00|7036.3|7032.3|7034.8|7030.8|7039.4|7035.4|7033|7029|0
1625785200000|2021-07-08 23:00:00|7034.6|7030.6|7031.2|7027.2|7039.7|7035.7|7030.6|7026.6|0
1625788800000|2021-07-09 00:00:00|7031.6|7027.6|7024.9|7021.9|7048.6|7045.6|7024.4|7021.4|627
1625792400000|2021-07-09 01:00:00|7025.1|7022.1|7014.6|7011.6|7031.6|7028.6|7012.9|7009.9|632
1625796000000|2021-07-09 02:00:00|7014.9|7011.9|7028.1|7025.1|7028.9|7025.9|7007.9|7004.9|314
1625799600000|2021-07-09 03:00:00|7027.9|7024.9|7028.9|7025.9|7038.4|7035.4|7025.6|7022.6|241
1625803200000|2021-07-09 04:00:00|7029.1|7026.1|7042.1|7039.1|7043.1|7040.1|7025.9|7022.9|199
1625806800000|2021-07-09 05:00:00|7042.4|7039.4|7048.4|7045.4|7050.4|7047.4|7040.4|7037.4|843
1625810400000|2021-07-09 06:00:00|7049.6|7046.6|7056.1|7054.1|7065.6|7063.6|7047.9|7045.9|2382
1625814000000|2021-07-09 07:00:00|7055.6|7054.6|7060.6|7059.6|7076.4|7075.4|7045.1|7044.1|17021
1625817600000|2021-07-09 08:00:00|7060.9|7059.9|7083.4|7082.4|7088.1|7087.1|7060.9|7059.9|8164
1625821200000|2021-07-09 09:00:00|7083.6|7082.6|7078.1|7077.1|7100.4|7099.4|7075.9|7074.9|8530
1625824800000|2021-07-09 10:00:00|7077.9|7076.9|7072.1|7071.1|7085.9|7084.9|7069.1|7068.1|6166
1625828400000|2021-07-09 11:00:00|7071.6|7070.6|7090.2|7089.2|7093.7|7092.7|7070.1|7069.1|5256
1625832000000|2021-07-09 12:00:00|7090.4|7089.4|7074.4|7073.4|7092.9|7091.9|7071.4|7070.4|4396
1625835600000|2021-07-09 13:00:00|7074.7|7073.7|7083.7|7082.7|7087.7|7086.7|7057.7|7056.7|9015
1625839200000|2021-07-09 14:00:00|7084.2|7083.2|7104.8|7103.8|7105.8|7104.8|7084.2|7083.2|9734
1625842800000|2021-07-09 15:00:00|7103.8|7102.8|7118.8|7116.8|7126|7124|7103.5|7102.5|17564
1625846400000|2021-07-09 16:00:00|7119|7117|7113.3|7111.3|7121.8|7119.8|7112.8|7110.8|1999
1625850000000|2021-07-09 17:00:00|7113.5|7111.5|7110.8|7108.8|7113.8|7111.8|7110.3|7108.3|1124
1625853600000|2021-07-09 18:00:00|7111|7109|7117.3|7115.3|7117.8|7115.8|7109.5|7107.5|668
1625857200000|2021-07-09 19:00:00|7117|7115|7117.7|7113.7|7119.7|7116.3|7109|7107|2373
1625860800000|2021-07-09 20:00:00|7116.9|7112.9|7118.7|7114.7|7119.5|7115.5|7114.4|7110.4|0
1626040800000|2021-07-11 22:00:00|7119.1|7115.1|7107.7|7103.7|7119.1|7115.1|7101.9|7097.9|0
1626044400000|2021-07-11 23:00:00|7108|7104|7110.6|7106.6|7112.9|7108.9|7104.8|7100.8|0
1626048000000|2021-07-12 00:00:00|7110.3|7106.3|7110.3|7107.3|7121.3|7118.3|7105.3|7102.3|287
1626051600000|2021-07-12 01:00:00|7110.5|7107.5|7100.3|7097.3|7111.8|7108.8|7100|7097|153
1626055200000|2021-07-12 02:00:00|7100|7097|7103.3|7100.3|7106.8|7103.8|7100|7097|59
1626058800000|2021-07-12 03:00:00|7103.5|7100.5|7098.3|7095.3|7105|7102|7097.3|7094.3|64
1626062400000|2021-07-12 04:00:00|7098.5|7095.5|7102.5|7099.5|7102.5|7099.5|7097|7094|124
1626066000000|2021-07-12 05:00:00|7102.3|7099.3|7098.3|7095.3|7102.5|7099.5|7095.5|7092.5|302
1626069600000|2021-07-12 06:00:00|7097.3|7094.3|7110.5|7108.5|7113.5|7111.5|7094.8|7092.8|1681
1626073200000|2021-07-12 07:00:00|7110|7108|7067.8|7066.8|7112.3|7111.3|7067.1|7066.1|12682
1626076800000|2021-07-12 08:00:00|7067.1|7066.1|7089.1|7088.1|7093.6|7092.6|7065.1|7064.1|5694
1626080400000|2021-07-12 09:00:00|7089.3|7088.3|7072.3|7071.3|7089.6|7088.6|7070.8|7069.8|3581
1626084000000|2021-07-12 10:00:00|7072.6|7071.6|7066.1|7065.1|7080.1|7079.1|7066.1|7065.1|4561
1626087600000|2021-07-12 11:00:00|7066.6|7065.6|7090.9|7089.9|7096.7|7095.7|7066.6|7065.6|3272
1626091200000|2021-07-12 12:00:00|7091.2|7090.2|7104.4|7103.4|7105.7|7104.7|7081.7|7080.7|2924
1626094800000|2021-07-12 13:00:00|7104.7|7103.7|7120.7|7119.7|7121.7|7120.7|7091.4|7090.4|6964
1626098400000|2021-07-12 14:00:00|7121.2|7120.2|7122.8|7121.8|7135.8|7134.8|7118.7|7117.7|9053
1626102000000|2021-07-12 15:00:00|7123.1|7122.1|7128.6|7126.6|7135.6|7134.6|7120.6|7118.6|10730
1626105600000|2021-07-12 16:00:00|7129.1|7127.1|7127.6|7125.6|7134.1|7132.1|7126.3|7124.3|1482
1626109200000|2021-07-12 17:00:00|7127.8|7125.8|7130.1|7128.1|7132.6|7130.6|7127.8|7125.8|728
1626112800000|2021-07-12 18:00:00|7130.3|7128.3|7132.6|7130.6|7135.8|7133.8|7128.6|7126.6|824
1626116400000|2021-07-12 19:00:00|7132.3|7130.3|7126.4|7122.4|7133.6|7131.6|7121.6|7119.6|2302
1626120000000|2021-07-12 20:00:00|7126.1|7122.1|7126|7122|7129.4|7125.4|7124.9|7120.9|0
1626123600000|2021-07-12 21:00:00|7126.1|7122.1|7126.9|7122.9|7127|7123|7125.1|7121.1|0
1626127200000|2021-07-12 22:00:00|7127.2|7123.2|7121.3|7117.3|7128.2|7124.2|7120.5|7116.5|0
1626130800000|2021-07-12 23:00:00|7121.6|7117.6|7131.4|7127.4|7131.4|7127.4|7121|7117|0
1626134400000|2021-07-13 00:00:00|7131|7127|7136.6|7133.6|7137.6|7134.6|7126.6|7123.6|330
1626138000000|2021-07-13 01:00:00|7136.3|7133.3|7137.3|7134.3|7137.3|7134.3|7129.1|7126.1|322
1626141600000|2021-07-13 02:00:00|7137.1|7134.1|7130.3|7127.3|7137.3|7134.3|7130.3|7127.3|101
1626145200000|2021-07-13 03:00:00|7130.6|7127.6|7129.8|7126.8|7132.3|7129.3|7128.8|7125.8|43
1626148800000|2021-07-13 04:00:00|7130.1|7127.1|7129.1|7126.1|7130.3|7127.3|7127.1|7124.1|98
1626152400000|2021-07-13 05:00:00|7128.6|7125.6|7127.3|7124.3|7131.1|7128.1|7126.8|7123.8|209
1626156000000|2021-07-13 06:00:00|7127.6|7124.6|7136.8|7134.8|7138.1|7136.1|7121.8|7119.8|2026
1626159600000|2021-07-13 07:00:00|7136.3|7135.3|7142.3|7141.3|7151.6|7150.6|7135.3|7134.3|9489
1626163200000|2021-07-13 08:00:00|7142.5|7141.5|7145.5|7144.5|7152|7151|7142.3|7141.3|4020
1626166800000|2021-07-13 09:00:00|7145.3|7144.3|7130.5|7129.5|7145.8|7144.8|7129|7128|3110
1626170400000|2021-07-13 10:00:00|7130.3|7129.3|7127.3|7126.3|7138.3|7137.3|7124.8|7123.8|2764
1626174000000|2021-07-13 11:00:00|7127|7126|7128.6|7127.6|7135.3|7134.3|7125.3|7124.3|2869
1626177600000|2021-07-13 12:00:00|7128.3|7127.3|7125.8|7124.8|7144.3|7143.3|7120.3|7119.3|5488
1626181200000|2021-07-13 13:00:00|7125.6|7124.6|7128.1|7127.1|7142.1|7141.1|7121.6|7120.6|5996
1626184800000|2021-07-13 14:00:00|7128.3|7127.3|7116.7|7115.7|7131|7130|7115.5|7114.5|5497
1626188400000|2021-07-13 15:00:00|7116.5|7115.5|7126.5|7124.5|7129|7127|7115.5|7114.5|8647
1626192000000|2021-07-13 16:00:00|7126.2|7124.2|7127.5|7125.5|7130|7128|7125|7123|1396
1626195600000|2021-07-13 17:00:00|7128|7126|7125|7123|7128.7|7126.7|7117.7|7115.7|1311
1626199200000|2021-07-13 18:00:00|7124.7|7122.7|7125|7123|7126.2|7124.2|7119|7117|843
1626202800000|2021-07-13 19:00:00|7124.7|7122.7|7129.6|7125.6|7130.6|7127.2|7120|7118|1209
1626206400000|2021-07-13 20:00:00|7129|7125|7124.4|7120.4|7129.7|7125.7|7122.7|7118.7|1
1626210000000|2021-07-13 21:00:00|7124.7|7120.7|7125|7121|7125.1|7121.1|7123.4|7119.4|0
1626213600000|2021-07-13 22:00:00|7125.3|7121.3|7126.1|7122.1|7128.7|7124.7|7124|7120|0
1626217200000|2021-07-13 23:00:00|7126.2|7122.2|7120.2|7116.2|7127.8|7123.8|7119.6|7115.6|0
1626220800000|2021-07-14 00:00:00|7119.9|7115.9|7133.2|7130.2|7133.5|7130.5|7117.5|7114.5|285
1626224400000|2021-07-14 01:00:00|7133.5|7130.5|7131|7128|7134.7|7131.7|7127.5|7124.5|245
1626228000000|2021-07-14 02:00:00|7131.2|7128.2|7128.2|7125.2|7131.7|7128.7|7125.2|7122.2|122
1626231600000|2021-07-14 03:00:00|7128.5|7125.5|7124.7|7121.7|7129.2|7126.2|7122|7119|23
1626235200000|2021-07-14 04:00:00|7124.5|7121.5|7119.2|7116.2|7125.5|7122.5|7117.7|7114.7|50
1626238800000|2021-07-14 05:00:00|7119.5|7116.5|7121.7|7118.7|7126.7|7123.7|7118.2|7115.2|240
1626242400000|2021-07-14 06:00:00|7121.5|7118.5|7104.2|7102.2|7122.2|7119.7|7099.5|7097.5|1317
1626246000000|2021-07-14 07:00:00|7103.7|7102.7|7101|7100|7107|7106|7072|7071|12948
1626249600000|2021-07-14 08:00:00|7102|7101|7087|7086|7102.2|7101.2|7078.7|7077.7|5748
1626253200000|2021-07-14 09:00:00|7086.5|7085.5|7090|7089|7097.5|7096.5|7082.7|7081.7|4845
1626256800000|2021-07-14 10:00:00|7089.5|7088.5|7080|7079|7093|7092|7079.7|7078.7|4373
1626260400000|2021-07-14 11:00:00|7079.5|7078.5|7095.9|7094.9|7097.5|7096.5|7078.5|7077.5|3797
1626264000000|2021-07-14 12:00:00|7096.1|7095.1|7096.9|7095.9|7103.4|7102.4|7087.9|7086.9|4308
1626267600000|2021-07-14 13:00:00|7097.1|7096.1|7093.4|7092.4|7115.4|7114.4|7091.4|7090.4|6176
1626271200000|2021-07-14 14:00:00|7093.1|7092.1|7097.2|7096.2|7100.7|7099.7|7086.9|7085.9|6909
1626274800000|2021-07-14 15:00:00|7097.4|7096.4|7084.7|7082.7|7101.7|7100.7|7082.7|7080.7|13995
1626278400000|2021-07-14 16:00:00|7084.4|7082.4|7097.9|7095.9|7099.2|7097.2|7084.4|7082.4|1453
1626282000000|2021-07-14 17:00:00|7098.2|7096.2|7096.2|7094.2|7098.9|7096.9|7087.4|7085.4|666
1626285600000|2021-07-14 18:00:00|7095.9|7093.9|7093.2|7091.2|7098.9|7096.9|7092.4|7090.4|749
1626289200000|2021-07-14 19:00:00|7092.9|7090.9|7092.7|7088.7|7096.7|7094.7|7085.4|7083.4|1823
1626292800000|2021-07-14 20:00:00|7091.4|7087.4|7087.3|7083.3|7094|7090|7086.7|7082.7|0
1626296400000|2021-07-14 21:00:00|7087.1|7083.1|7089.3|7085.3|7089.4|7085.4|7087.1|7083.1|0
1626300000000|2021-07-14 22:00:00|7088.6|7084.6|7091.2|7087.2|7092.5|7088.5|7088.1|7084.1|0
1626303600000|2021-07-14 23:00:00|7091.5|7087.5|7091.8|7087.8|7093.3|7089.3|7089|7085|0
1626307200000|2021-07-15 00:00:00|7091.5|7087.5|7084.4|7081.4|7091.8|7087.8|7080.4|7077.4|483
1626310800000|2021-07-15 01:00:00|7084.2|7081.2|7091.4|7088.4|7092.2|7089.2|7081.4|7078.4|458
1626314400000|2021-07-15 02:00:00|7091.2|7088.2|7090.2|7087.2|7092.4|7089.4|7086.4|7083.4|343
1626318000000|2021-07-15 03:00:00|7089.9|7086.9|7089.2|7086.2|7092.4|7089.4|7087.9|7084.9|237
1626321600000|2021-07-15 04:00:00|7088.9|7085.9|7085.9|7082.9|7090.2|7087.2|7084.4|7081.4|129
1626325200000|2021-07-15 05:00:00|7085.7|7082.7|7084.4|7081.4|7088.9|7085.9|7081.7|7078.7|431
1626328800000|2021-07-15 06:00:00|7084.9|7081.9|7082.7|7080.7|7089.9|7087.9|7069.9|7067.9|1868
1626332400000|2021-07-15 07:00:00|7082.2|7081.2|7087.8|7086.8|7095.8|7094.8|7067.9|7066.9|11055
1626336000000|2021-07-15 08:00:00|7087.3|7086.3|7100.8|7099.8|7114|7113|7081.8|7080.8|6072
1626339600000|2021-07-15 09:00:00|7100.5|7099.5|7083.5|7082.5|7102|7101|7069.8|7068.8|7638
1626343200000|2021-07-15 10:00:00|7083.3|7082.3|7033.8|7032.8|7084.8|7083.8|7023.8|7022.8|13348
1626346800000|2021-07-15 11:00:00|7035|7034|7038.1|7037.1|7049.1|7048.1|7018.5|7017.5|7524
1626350400000|2021-07-15 12:00:00|7038.3|7037.3|7035.6|7034.6|7049.1|7048.1|7032.1|7031.1|5075
1626354000000|2021-07-15 13:00:00|7035.1|7034.1|7038.6|7037.6|7042.1|7041.1|7021.1|7020.1|8625
1626357600000|2021-07-15 14:00:00|7038.8|7037.8|7022.7|7021.7|7045.3|7044.3|7020.2|7019.2|10584
1626361200000|2021-07-15 15:00:00|7022.4|7021.4|7019.7|7017.7|7023.2|7022.2|7003.7|7002.7|22761
1626364800000|2021-07-15 16:00:00|7019.2|7017.2|7020.4|7018.4|7024.4|7022.4|7011.7|7009.7|2573
1626368400000|2021-07-15 17:00:00|7020.2|7018.2|7004.4|7002.4|7020.7|7018.7|7004.4|7002.4|2026
1626372000000|2021-07-15 18:00:00|7004.2|7002.2|7016.2|7014.2|7016.2|7014.2|7003.9|7001.9|1114
1626375600000|2021-07-15 19:00:00|7016.4|7014.4|7025.3|7021.3|7025.3|7022.2|7014.2|7012.2|1648
1626379200000|2021-07-15 20:00:00|7025|7021|7018|7014|7026.4|7022.4|7015.1|7011.1|1
1626382800000|2021-07-15 21:00:00|7019.1|7015.1|7016.3|7012.3|7019.1|7015.1|7015.5|7011.5|0
1626386400000|2021-07-15 22:00:00|7016.7|7012.7|7017.1|7013.1|7017.5|7013.5|7012.6|7008.6|0
1626390000000|2021-07-15 23:00:00|7017.4|7013.4|7020.2|7016.2|7020.5|7016.5|7011.9|7007.9|0
1626393600000|2021-07-16 00:00:00|7020.4|7016.4|7010.9|7007.9|7021.2|7018.2|7005.2|7002.2|538
1626397200000|2021-07-16 01:00:00|7011.2|7008.2|7014.4|7011.4|7020.4|7017.4|7007.4|7004.4|329
1626400800000|2021-07-16 02:00:00|7014.2|7011.2|7020.7|7017.7|7020.9|7017.9|7013.7|7010.7|129
1626404400000|2021-07-16 03:00:00|7020.9|7017.9|7026.4|7023.4|7031.7|7028.7|7019.9|7016.9|78
1626408000000|2021-07-16 04:00:00|7026.7|7023.7|7029.7|7026.7|7033.2|7030.2|7023.9|7020.9|102
1626411600000|2021-07-16 05:00:00|7030.2|7027.2|7029.4|7026.4|7035.9|7032.9|7029.4|7026.4|373
1626415200000|2021-07-16 06:00:00|7029.2|7026.2|7048.4|7046.4|7050.7|7048.7|7024.9|7022.9|1998
1626418800000|2021-07-16 07:00:00|7047.9|7046.9|7049.8|7048.8|7056.4|7055.4|7023.9|7022.9|12240
1626422400000|2021-07-16 08:00:00|7050.3|7049.3|7045.5|7044.5|7056.5|7055.5|7034.5|7033.5|7372
1626426000000|2021-07-16 09:00:00|7045.8|7044.8|7031|7030|7063.3|7062.3|7026.3|7025.3|12587
1626429600000|2021-07-16 10:00:00|7030.8|7029.8|7025.8|7024.8|7033.8|7032.8|7013.3|7012.3|6210
1626433200000|2021-07-16 11:00:00|7025.3|7024.3|7019.7|7018.7|7027.8|7026.8|7010.9|7009.9|4625
1626436800000|2021-07-16 12:00:00|7019.2|7018.2|7019.7|7018.7|7027.2|7026.2|7016.7|7015.7|5266
1626440400000|2021-07-16 13:00:00|7020.2|7019.2|7007.9|7006.9|7025.7|7024.7|6992.7|6991.7|10821
1626444000000|2021-07-16 14:00:00|7007.7|7006.7|7003.1|7002.1|7009.2|7008.2|6978.1|6977.1|13058
1626447600000|2021-07-16 15:00:00|7002.6|7001.6|7016.1|7014.1|7017.6|7015.6|6993.3|6992.3|21021
1626451200000|2021-07-16 16:00:00|7015.8|7013.8|7009.6|7007.6|7020.1|7018.1|7008.1|7006.1|2246
1626454800000|2021-07-16 17:00:00|7009.8|7007.8|7000.6|6998.6|7012.1|7010.1|6999.6|6997.6|1769
1626458400000|2021-07-16 18:00:00|7000.3|6998.3|6990.1|6988.1|7001.6|6999.6|6988.1|6986.1|1364
1626462000000|2021-07-16 19:00:00|6989.8|6987.8|6989.9|6985.9|6993.3|6991.3|6977.1|6975.1|2714
1626465600000|2021-07-16 20:00:00|6989.8|6985.8|7013.8|7009.8|7014.5|7010.5|6986|6982|0
1626645600000|2021-07-18 22:00:00|7014.1|7010.1|6997.6|6993.6|7014.3|7010.3|6992.9|6988.9|0
1626649200000|2021-07-18 23:00:00|6997.3|6993.3|6977.6|6973.6|6998.3|6994.3|6976.6|6972.6|0
1626652800000|2021-07-19 00:00:00|6977.9|6973.9|6944.1|6941.1|6978.2|6974.2|6940.1|6937.1|1702
1626656400000|2021-07-19 01:00:00|6943.8|6940.8|6945.6|6942.6|6952.8|6949.8|6940.8|6937.8|366
1626660000000|2021-07-19 02:00:00|6945.3|6942.3|6953.1|6950.1|6954.8|6951.8|6942.3|6939.3|220
1626663600000|2021-07-19 03:00:00|6952.8|6949.8|6960.3|6957.3|6961.3|6958.3|6952.8|6949.8|171
1626667200000|2021-07-19 04:00:00|6959.8|6956.8|6952.8|6949.8|6961.3|6958.3|6951.3|6948.3|120
1626670800000|2021-07-19 05:00:00|6952.6|6949.6|6949.3|6946.3|6960.8|6957.8|6949.3|6946.3|625
1626674400000|2021-07-19 06:00:00|6949.6|6946.6|6945.6|6943.6|6956.6|6954.6|6940.8|6938.8|3049
1626678000000|2021-07-19 07:00:00|6945.1|6944.1|6912.7|6911.7|6945.8|6944.8|6903.2|6902.2|21365
1626681600000|2021-07-19 08:00:00|6913|6912|6874.2|6873.2|6939.7|6938.7|6868|6867|13326
1626685200000|2021-07-19 09:00:00|6874.5|6873.5|6879.7|6878.7|6889.7|6888.7|6867.2|6866.2|8186
1626688800000|2021-07-19 10:00:00|6879.5|6878.5|6872|6871|6883.7|6882.7|6851.2|6850.2|9970
1626692400000|2021-07-19 11:00:00|6871.5|6870.5|6858.1|6857.1|6876|6875|6838.6|6837.6|9537
1626696000000|2021-07-19 12:00:00|6857.6|6856.6|6848.3|6847.3|6862.1|6861.1|6830.6|6829.6|8493
1626699600000|2021-07-19 13:00:00|6847.3|6846.3|6825.1|6824.1|6864.6|6863.6|6822.3|6821.3|12122
1626703200000|2021-07-19 14:00:00|6824.8|6823.8|6836.5|6835.5|6851|6850|6811.5|6810.5|16644
1626706800000|2021-07-19 15:00:00|6835.8|6834.8|6840.3|6838.3|6854.3|6853.3|6831.3|6830.3|21869
1626710400000|2021-07-19 16:00:00|6839.8|6837.8|6819.8|6817.8|6840|6838|6809.3|6807.3|3794
1626714000000|2021-07-19 17:00:00|6819.5|6817.5|6816|6814|6831.3|6829.3|6814.5|6812.5|2440
1626717600000|2021-07-19 18:00:00|6815.8|6813.8|6814.8|6812.8|6829.3|6827.3|6811.3|6809.3|2068
1626721200000|2021-07-19 19:00:00|6815|6813|6859.3|6855.3|6859.3|6855.3|6812|6810|3792
1626724800000|2021-07-19 20:00:00|6859.7|6855.7|6864.3|6860.3|6865.6|6861.6|6853.2|6849.2|0
1626728400000|2021-07-19 21:00:00|6863.8|6859.8|6866.5|6862.5|6867.1|6863.1|6862.6|6858.6|0
1626732000000|2021-07-19 22:00:00|6866.4|6862.4|6863.4|6859.4|6868.3|6864.3|6859.5|6855.5|0
1626735600000|2021-07-19 23:00:00|6863.6|6859.6|6866.3|6862.3|6868.5|6864.5|6862.4|6858.4|0
1626739200000|2021-07-20 00:00:00|6865.9|6861.9|6886.3|6883.3|6889.3|6886.3|6854.8|6851.8|729
1626742800000|2021-07-20 01:00:00|6886.5|6883.5|6888.3|6885.3|6896.3|6893.3|6882|6879|1130
1626746400000|2021-07-20 02:00:00|6888.5|6885.5|6873.5|6870.5|6888.5|6885.5|6873.5|6870.5|971
1626750000000|2021-07-20 03:00:00|6873.8|6870.8|6837.3|6834.3|6877.5|6874.5|6834.5|6831.5|808
1626753600000|2021-07-20 04:00:00|6837.5|6834.5|6844.3|6841.3|6845.3|6842.3|6828|6825|220
1626757200000|2021-07-20 05:00:00|6844.5|6841.5|6858.8|6855.8|6860.8|6857.8|6842.8|6839.8|411
1626760800000|2021-07-20 06:00:00|6858.5|6855.5|6891.8|6889.8|6894.5|6892.5|6856.3|6854.3|2271
1626764400000|2021-07-20 07:00:00|6891.3|6890.3|6906.9|6905.9|6932|6931|6879|6878|16599
1626768000000|2021-07-20 08:00:00|6907.2|6906.2|6890.4|6889.4|6918.9|6917.9|6890.2|6889.2|7006
1626771600000|2021-07-20 09:00:00|6889.4|6888.4|6864.2|6863.2|6899.2|6898.2|6860.9|6859.9|6458
1626775200000|2021-07-20 10:00:00|6864.4|6863.4|6864.7|6863.7|6887.4|6886.4|6856.9|6855.9|7219
1626778800000|2021-07-20 11:00:00|6865.7|6864.7|6882.7|6881.7|6884.7|6883.7|6852.2|6851.2|6515
1626782400000|2021-07-20 12:00:00|6882.9|6881.9|6857.9|6856.9|6890.7|6889.7|6857.9|6856.9|8349
1626786000000|2021-07-20 13:00:00|6858.2|6857.2|6874.2|6873.2|6874.2|6873.2|6825.9|6824.9|14096
1626789600000|2021-07-20 14:00:00|6874.7|6873.7|6908.2|6907.2|6908.7|6907.7|6869.7|6868.7|15596
1626793200000|2021-07-20 15:00:00|6908.4|6907.4|6898.4|6896.4|6915.7|6914.7|6877.7|6875.7|37399
1626796800000|2021-07-20 16:00:00|6898.2|6896.2|6897.2|6895.2|6900.9|6898.9|6892.7|6890.7|2564
1626800400000|2021-07-20 17:00:00|6896.9|6894.9|6892.9|6890.9|6898.2|6896.2|6884.7|6882.7|1826
1626804000000|2021-07-20 18:00:00|6893.2|6891.2|6899.9|6897.9|6903.9|6901.9|6892.9|6890.9|1769
1626807600000|2021-07-20 19:00:00|6900.2|6898.2|6910.8|6906.8|6917.9|6915.9|6900.2|6898.2|4563
1626811200000|2021-07-20 20:00:00|6909.8|6905.8|6910.1|6906.1|6916.8|6912.8|6909.2|6905.2|1
1626814800000|2021-07-20 21:00:00|6910.5|6906.5|6907.7|6903.7|6910.7|6906.7|6906.7|6902.7|0
1626818400000|2021-07-20 22:00:00|6907.5|6903.5|6911.6|6907.6|6913.7|6909.7|6907.5|6903.5|0
1626822000000|2021-07-20 23:00:00|6911.7|6907.7|6917.1|6913.1|6918.1|6914.1|6910.8|6906.8|0
1626825600000|2021-07-21 00:00:00|6916.9|6912.9|6927.4|6924.4|6931.4|6928.4|6911.4|6908.4|479
1626829200000|2021-07-21 01:00:00|6926.9|6923.9|6911.9|6908.9|6927.2|6924.2|6909.4|6906.4|394
1626832800000|2021-07-21 02:00:00|6912.2|6909.2|6891.9|6888.9|6912.2|6909.2|6889.9|6886.9|270
1626836400000|2021-07-21 03:00:00|6892.2|6889.2|6896.7|6893.7|6900.9|6897.9|6891.7|6888.7|220
1626840000000|2021-07-21 04:00:00|6897.2|6894.2|6880.9|6877.9|6902.4|6899.4|6880.9|6877.9|293
1626843600000|2021-07-21 05:00:00|6881.2|6878.2|6889.2|6886.2|6897.2|6894.2|6880.7|6877.7|408
1626847200000|2021-07-21 06:00:00|6889.4|6886.4|6912.2|6910.2|6914.9|6912.9|6888.4|6885.9|1853
1626850800000|2021-07-21 07:00:00|6911.7|6910.7|6981.3|6980.3|6987.6|6986.6|6911.7|6910.7|20874
1626854400000|2021-07-21 08:00:00|6981.6|6980.6|6979.6|6978.6|7004.6|7003.6|6979.1|6978.1|11252
1626858000000|2021-07-21 09:00:00|6979.8|6978.8|6995.3|6994.3|6998.3|6997.3|6972.6|6971.6|6374
1626861600000|2021-07-21 10:00:00|6995.1|6994.1|6999.1|6998.1|7000.6|6999.6|6980.8|6979.8|6925
1626865200000|2021-07-21 11:00:00|6997.6|6996.6|6970.6|6969.6|6998.6|6997.6|6966.1|6965.1|5645
1626868800000|2021-07-21 12:00:00|6970.8|6969.8|6993.8|6992.8|6995.1|6994.1|6967.1|6966.1|4824
1626872400000|2021-07-21 13:00:00|6994.1|6993.1|7000.6|6999.6|7009.1|7008.1|6991.8|6990.8|8726
1626876000000|2021-07-21 14:00:00|7000.1|6999.1|6998|6997|7009|7008|6983.5|6982.5|9386
1626879600000|2021-07-21 15:00:00|6997.7|6996.7|7011.2|7009.2|7013.7|7011.7|6997.5|6995.7|16358
1626883200000|2021-07-21 16:00:00|7010.7|7008.7|7005.7|7003.7|7015.7|7013.7|7005.7|7003.7|2875
1626886800000|2021-07-21 17:00:00|7006.2|7004.2|7009.2|7007.2|7010.2|7008.2|7004.2|7002.2|1700
1626890400000|2021-07-21 18:00:00|7009.4|7007.4|7010.9|7008.9|7010.9|7008.9|7005.2|7003.2|1101
1626894000000|2021-07-21 19:00:00|7010.7|7008.7|7007.7|7003.7|7014.2|7012.2|6997.4|6995.4|3314
1626897600000|2021-07-21 20:00:00|7006.9|7002.9|7013.5|7009.5|7013.9|7009.9|7006.3|7002.3|0
1626901200000|2021-07-21 21:00:00|7013.6|7009.6|7014.2|7010.2|7014.9|7010.9|7012.2|7008.2|0
1626904800000|2021-07-21 22:00:00|7014.7|7010.7|7013|7009|7014.7|7010.7|7011.2|7007.2|0
1626908400000|2021-07-21 23:00:00|7013.4|7009.4|7013.4|7009.4|7017.6|7013.6|7012|7008|0
1626912000000|2021-07-22 00:00:00|7013.1|7009.1|7006.2|7003.2|7013.1|7009.1|7000.4|6997.4|485
1626915600000|2021-07-22 01:00:00|7005.9|7002.9|7015.9|7012.9|7018.4|7015.4|7004.9|7001.9|239
1626919200000|2021-07-22 02:00:00|7016.7|7013.7|7016.4|7013.4|7018.2|7015.2|7012.2|7009.2|216
1626922800000|2021-07-22 03:00:00|7016.7|7013.7|7016.2|7013.2|7017.7|7014.7|7014.7|7011.7|61
1626926400000|2021-07-22 04:00:00|7016.4|7013.4|7015.4|7012.4|7017.2|7014.2|7013.2|7010.2|92
1626930000000|2021-07-22 05:00:00|7015.7|7012.7|7017.9|7014.9|7019.2|7016.2|7012.4|7009.4|260
1626933600000|2021-07-22 06:00:00|7017.2|7014.2|7011.9|7009.9|7017.7|7015.4|6999.9|6997.9|2028
1626937200000|2021-07-22 07:00:00|7012.2|7010.2|6995.7|6994.7|7016.2|7015.2|6984.2|6983.2|13800
1626940800000|2021-07-22 08:00:00|6995.4|6994.4|7013.4|7012.4|7017.2|7016.2|6983.4|6982.4|6211
1626944400000|2021-07-22 09:00:00|7013.2|7012.2|7011.7|7010.7|7018.7|7017.7|7004.2|7003.2|4293
1626948000000|2021-07-22 10:00:00|7012.2|7011.2|7008.4|7007.4|7019.9|7018.9|7007.2|7006.2|3153
1626951600000|2021-07-22 11:00:00|7007.9|7006.9|7009.2|7008.2|7011.5|7010.5|6997.7|6996.7|3811
1626955200000|2021-07-22 12:00:00|7009|7008|6983.2|6982.2|7009.2|7008.2|6976|6975|5098
1626958800000|2021-07-22 13:00:00|6981.5|6980.5|6964|6963|6989.5|6988.5|6955.5|6954.5|9290
1626962400000|2021-07-22 14:00:00|6965|6964|6963.1|6962.1|6979.3|6978.3|6959.8|6958.8|6464
1626966000000|2021-07-22 15:00:00|6962.8|6961.8|6970.1|6968.1|6976.6|6974.6|6957.8|6956.8|13322
1626969600000|2021-07-22 16:00:00|6970.6|6968.6|6975.3|6973.3|6975.6|6973.6|6961.6|6959.6|1829
1626973200000|2021-07-22 17:00:00|6975.1|6973.1|6978.1|6976.1|6978.1|6976.1|6970.6|6968.6|881
1626976800000|2021-07-22 18:00:00|6977.6|6975.6|6983.8|6981.8|6984.1|6982.1|6975.3|6973.3|955
1626980400000|2021-07-22 19:00:00|6983.6|6981.6|6975.2|6971.2|6984.1|6982.1|6968.6|6966.6|1902
1626984000000|2021-07-22 20:00:00|6975.5|6971.5|6989|6985|6992.2|6988.2|6974.7|6970.7|0
1626987600000|2021-07-22 21:00:00|6988.9|6984.9|6988.6|6984.6|6989.9|6985.9|6988.1|6984.1|0
1626991200000|2021-07-22 22:00:00|6989.4|6985.4|6986.4|6982.4|6989.7|6985.7|6985.3|6981.3|0
1626994800000|2021-07-22 23:00:00|6986.7|6982.7|6981.3|6977.3|6988|6984|6981.3|6977.3|0
1626998400000|2021-07-23 00:00:00|6980.1|6977.1|6992.8|6989.8|6993.6|6990.6|6974.1|6971.1|255
1627002000000|2021-07-23 01:00:00|6992.6|6989.6|6991.8|6988.8|6994.6|6991.6|6988.6|6985.6|236
1627005600000|2021-07-23 02:00:00|6991.6|6988.6|6991.3|6988.3|6996.3|6993.3|6988.8|6985.8|136
1627009200000|2021-07-23 03:00:00|6991.6|6988.6|6986.1|6983.1|6993.1|6990.1|6985.3|6982.3|37
1627012800000|2021-07-23 04:00:00|6985.8|6982.8|6989.6|6986.6|6990.3|6987.3|6981.8|6978.8|60
1627016400000|2021-07-23 05:00:00|6989.8|6986.8|6984.6|6981.6|6989.8|6986.8|6983.3|6980.3|198
1627020000000|2021-07-23 06:00:00|6984.1|6982.1|7006.1|7004.1|7009.6|7007.6|6981.1|6979.1|1545
1627023600000|2021-07-23 07:00:00|7005.6|7004.6|7009.8|7008.8|7022.8|7021.8|7000.1|6999.1|10716
1627027200000|2021-07-23 08:00:00|7010.3|7009.3|7016.3|7015.3|7025.6|7024.6|7007.6|7006.6|5258
1627030800000|2021-07-23 09:00:00|7016.1|7015.1|7019.8|7018.8|7033.6|7032.6|7015.1|7014.1|4902
1627034400000|2021-07-23 10:00:00|7019.6|7018.6|7032.1|7031.1|7032.3|7031.3|7017.6|7016.6|3496
1627038000000|2021-07-23 11:00:00|7032.6|7031.6|7026.9|7025.9|7032.6|7031.6|7019.4|7018.4|3139
1627041600000|2021-07-23 12:00:00|7026.6|7025.6|7023.1|7022.1|7028.9|7027.9|7017.4|7016.4|3313
1627045200000|2021-07-23 13:00:00|7023.4|7022.4|7008.9|7007.9|7025.9|7024.9|7006.9|7005.9|5789
1627048800000|2021-07-23 14:00:00|7008.6|7007.6|7022.2|7021.2|7024.5|7023.5|7005.5|7004.5|5586
1627052400000|2021-07-23 15:00:00|7021.7|7020.7|7026.7|7024.7|7038|7036|7021.5|7020.5|12764
1627056000000|2021-07-23 16:00:00|7027|7025|7034.7|7032.7|7035.5|7033.5|7026.5|7024.5|1497
1627059600000|2021-07-23 17:00:00|7035|7033|7041.5|7039.5|7042|7040|7033.7|7031.7|1446
1627063200000|2021-07-23 18:00:00|7041|7039|7030.7|7028.7|7041.2|7039.2|7028.5|7026.5|1628
1627066800000|2021-07-23 19:00:00|7031.2|7029.2|7029|7025|7038|7036|7026.8|7022.8|1985
1627070400000|2021-07-23 20:00:00|7028.7|7024.7|7024.6|7020.6|7030.3|7026.3|7022.7|7018.7|0
1627250400000|2021-07-25 22:00:00|7029|7025|7029.5|7025.5|7031.2|7027.2|7026.8|7022.8|0
1627254000000|2021-07-25 23:00:00|7029.8|7025.8|7028.6|7024.6|7031.9|7027.9|7026|7022|0
1627257600000|2021-07-26 00:00:00|7028.3|7024.3|7014|7011|7029.5|7025.5|7007|7004|369
1627261200000|2021-07-26 01:00:00|7014.2|7011.2|7014.5|7011.5|7019|7016|7002.5|6999.5|585
1627264800000|2021-07-26 02:00:00|7014.7|7011.7|7005.2|7002.2|7016.5|7013.5|7003.7|7000.7|74
1627268400000|2021-07-26 03:00:00|7005|7002|7002.2|6999.2|7006.5|7003.5|6998.7|6995.7|122
1627272000000|2021-07-26 04:00:00|7002.5|6999.5|7004.2|7001.2|7006.2|7003.2|7000.7|6997.7|95
1627275600000|2021-07-26 05:00:00|7004.5|7001.5|6999|6996|7004.5|7001.5|6994.5|6991.5|392
1627279200000|2021-07-26 06:00:00|6999.5|6996.5|6997.2|6995.2|7002|7000|6985.2|6983.2|2562
1627282800000|2021-07-26 07:00:00|6996.7|6995.7|6994.3|6993.3|7007.2|7006.2|6988.6|6987.6|9537
1627286400000|2021-07-26 08:00:00|6994.1|6993.1|6998.6|6997.6|7005.3|7004.3|6979.8|6978.8|6724
1627290000000|2021-07-26 09:00:00|6998.1|6997.1|7009.1|7008.1|7011.3|7010.3|6997.3|6996.3|4009
1627293600000|2021-07-26 10:00:00|7008.8|7007.8|7006.1|7005.1|7015.1|7014.1|7005.6|7004.6|2809
1627297200000|2021-07-26 11:00:00|7006.3|7005.3|7019|7018|7019.7|7018.7|7005.3|7004.3|2922
1627300800000|2021-07-26 12:00:00|7019.2|7018.2|7015|7014|7027|7026|7014.5|7013.5|4317
1627304400000|2021-07-26 13:00:00|7014.5|7013.5|7033|7032|7033|7032|7013|7012|5522
1627308000000|2021-07-26 14:00:00|7033.5|7032.5|7017.9|7016.9|7039.1|7038.1|7013.6|7012.6|6512
1627311600000|2021-07-26 15:00:00|7018.4|7017.4|7029.4|7027.4|7033.1|7031.1|7015.1|7014.1|11286
1627315200000|2021-07-26 16:00:00|7030.1|7028.1|7021.1|7019.1|7030.4|7028.4|7020.4|7018.4|1652
1627318800000|2021-07-26 17:00:00|7021.4|7019.4|7026.4|7024.4|7027.6|7025.6|7020.4|7018.4|1019
1627322400000|2021-07-26 18:00:00|7026.6|7024.6|7031.9|7029.9|7034.4|7032.4|7025.6|7023.6|1039
1627326000000|2021-07-26 19:00:00|7031.6|7029.6|7034.4|7030.4|7036.4|7034.4|7028.9|7026.9|2181
1627329600000|2021-07-26 20:00:00|7034.7|7030.7|7033.5|7029.5|7036.7|7032.7|7032.6|7028.6|0
1627333200000|2021-07-26 21:00:00|7033.4|7029.4|7035|7031|7035.2|7031.2|7032.3|7028.3|0
1627336800000|2021-07-26 22:00:00|7034.8|7030.8|7030.9|7026.9|7035.2|7031.2|7030.9|7026.9|0
1627340400000|2021-07-26 23:00:00|7031.2|7027.2|7027.4|7023.4|7032.2|7028.2|7027.1|7023.1|0
1627344000000|2021-07-27 00:00:00|7027.1|7023.1|7025.4|7022.4|7032.6|7029.6|7021.4|7018.4|358
1627347600000|2021-07-27 01:00:00|7025.1|7022.1|7033.1|7030.1|7035.9|7032.9|7024.1|7021.1|409
1627351200000|2021-07-27 02:00:00|7032.9|7029.9|7032.6|7029.6|7035.6|7032.6|7023.1|7020.1|202
1627354800000|2021-07-27 03:00:00|7032.9|7029.9|7024.9|7021.9|7033.6|7030.6|7023.6|7020.6|314
1627358400000|2021-07-27 04:00:00|7025.1|7022.1|7026.1|7023.1|7027.6|7024.6|7023.6|7020.6|159
1627362000000|2021-07-27 05:00:00|7025.9|7022.9|7017.9|7014.9|7026.1|7023.1|7009.1|7006.1|540
1627365600000|2021-07-27 06:00:00|7017.4|7014.4|6993.4|6991.4|7017.6|7014.9|6989.1|6987.1|2360
1627369200000|2021-07-27 07:00:00|6992.9|6991.9|6964|6963|6993.1|6992.1|6928.5|6927.5|19773
1627372800000|2021-07-27 08:00:00|6964.2|6963.2|6970.2|6969.2|6979.7|6978.7|6950.5|6949.5|7651
1627376400000|2021-07-27 09:00:00|6970.5|6969.5|6988.2|6987.2|6993.2|6992.2|6960|6959|4288
1627380000000|2021-07-27 10:00:00|6988|6987|6999.5|6998.5|6999.7|6998.7|6987.5|6986.5|3057
1627383600000|2021-07-27 11:00:00|6999.7|6998.7|7000.4|6999.4|7010.5|7009.5|6994.2|6993.2|3543
1627387200000|2021-07-27 12:00:00|7000.7|6999.7|6999.2|6998.2|7000.7|6999.7|6984.4|6983.4|3298
1627390800000|2021-07-27 13:00:00|6998.7|6997.7|6991.9|6990.9|7002.7|7001.7|6981.4|6980.4|6893
1627394400000|2021-07-27 14:00:00|6992.2|6991.2|6995.1|6994.1|7004.8|7003.8|6989.6|6988.6|7753
1627398000000|2021-07-27 15:00:00|6994.8|6993.8|6998.6|6996.6|7005.6|7004.6|6983.1|6981.1|14522
1627401600000|2021-07-27 16:00:00|6998.3|6996.3|6984.6|6982.6|6998.6|6996.6|6981.3|6979.3|3698
1627405200000|2021-07-27 17:00:00|6984.3|6982.3|6977.1|6975.1|6989.3|6987.3|6974.1|6972.1|1840
1627408800000|2021-07-27 18:00:00|6976.8|6974.8|6998.6|6996.6|6999.1|6997.1|6975.8|6973.8|1708
1627412400000|2021-07-27 19:00:00|6998.8|6996.8|7012.2|7008.2|7012.2|7009.6|6991.8|6989.8|2629
1627416000000|2021-07-27 20:00:00|7011.9|7007.9|6994.7|6990.7|7011.9|7007.9|6993.8|6989.8|0
1627419600000|2021-07-27 21:00:00|6994.8|6990.8|6997.6|6993.6|6999.8|6995.8|6991.8|6987.8|0
1627423200000|2021-07-27 22:00:00|6998.1|6994.1|7006.2|7002.2|7006.6|7002.6|6995.8|6991.8|0
1627426800000|2021-07-27 23:00:00|7006.6|7002.6|7007.4|7003.4|7008|7004|7002.3|6998.3|0
1627430400000|2021-07-28 00:00:00|7007.6|7003.6|7017.8|7014.8|7023.6|7020.6|7006|7002|862
1627434000000|2021-07-28 01:00:00|7017.6|7014.6|6998.3|6995.3|7023.1|7020.1|6997.3|6994.3|508
1627437600000|2021-07-28 02:00:00|6998.1|6995.1|7002.8|6999.8|7009.6|7006.6|6984.6|6981.6|376
1627441200000|2021-07-28 03:00:00|7003.1|7000.1|6990.3|6987.3|7003.8|7000.8|6989.8|6986.8|223
1627444800000|2021-07-28 04:00:00|6990.6|6987.6|6985.3|6982.3|6993.1|6990.1|6983.8|6980.8|199
1627448400000|2021-07-28 05:00:00|6985.1|6982.1|6999.6|6996.6|7000.8|6997.8|6975.6|6972.6|673
1627452000000|2021-07-28 06:00:00|6999.1|6996.1|6982.8|6980.8|7002.6|7000.6|6982.6|6980.6|3515
1627455600000|2021-07-28 07:00:00|6982.3|6981.3|7005.8|7004.8|7006.1|7005.1|6980.3|6979.3|13148
1627459200000|2021-07-28 08:00:00|7005.6|7004.6|7007.8|7006.8|7019.8|7018.8|7000.8|6999.8|4452
1627462800000|2021-07-28 09:00:00|7007.6|7006.6|7019.1|7018.1|7022.8|7021.8|7006.6|7005.6|2773
1627466400000|2021-07-28 10:00:00|7018.8|7017.8|7007.6|7006.6|7023.6|7022.6|7003.6|7002.6|3518
1627470000000|2021-07-28 11:00:00|7008.1|7007.1|7008.9|7007.9|7016.8|7015.8|7003.4|7002.4|3829
1627473600000|2021-07-28 12:00:00|7008.2|7007.2|7003.4|7002.4|7010.2|7009.2|7000.2|6999.2|2776
1627477200000|2021-07-28 13:00:00|7003.7|7002.7|7019.9|7018.9|7020.7|7019.7|7003.7|7002.7|7590
1627480800000|2021-07-28 14:00:00|7020.2|7019.2|7021.2|7020.2|7023.9|7022.9|7009.2|7008.2|7393
1627484400000|2021-07-28 15:00:00|7020.9|7019.9|7016.2|7014.2|7024.2|7023.2|7011.2|7009.2|12391
1627488000000|2021-07-28 16:00:00|7015.7|7013.7|7013.2|7011.2|7017.7|7015.7|7011.2|7009.2|2200
1627491600000|2021-07-28 17:00:00|7013.4|7011.4|7004.2|7002.2|7015.9|7013.9|7003.4|7001.4|1239
1627495200000|2021-07-28 18:00:00|7003.9|7001.9|7020.9|7018.9|7024.7|7022.7|7000.7|6998.7|2003
1627498800000|2021-07-28 19:00:00|7021.2|7019.2|7011.5|7007.5|7023.4|7021.4|7009.6|7005.6|1950
1627502400000|2021-07-28 20:00:00|7010.5|7006.5|7015.3|7011.3|7017.1|7013.1|7009.2|7005.2|0
1627506000000|2021-07-28 21:00:00|7015.5|7011.5|7018.4|7014.4|7018.5|7014.5|7014.6|7010.6|0
1627509600000|2021-07-28 22:00:00|7020|7016|7018.7|7014.7|7020|7016|7015|7011|0
1627513200000|2021-07-28 23:00:00|7018.9|7014.9|7019.7|7015.7|7019.7|7015.7|7014.9|7010.9|0
1627516800000|2021-07-29 00:00:00|7019.4|7015.4|7014.2|7011.2|7019.4|7015.7|7003.4|7000.4|234
1627520400000|2021-07-29 01:00:00|7013.9|7010.9|7001.2|6998.2|7014.7|7011.7|6999.7|6996.7|268
1627524000000|2021-07-29 02:00:00|7000.9|6997.9|7010.9|7007.9|7014.4|7011.4|7000.2|6997.2|92
1627527600000|2021-07-29 03:00:00|7011.4|7008.4|7010.4|7007.4|7015.4|7012.4|7008.7|7005.7|133
1627531200000|2021-07-29 04:00:00|7010.7|7007.7|7012.2|7009.2|7015.9|7012.9|7010.2|7007.2|86
1627534800000|2021-07-29 05:00:00|7012.4|7009.4|7013.2|7010.2|7017.9|7014.9|7010.7|7007.7|221
1627538400000|2021-07-29 06:00:00|7013.9|7010.9|7037.4|7035.4|7048.4|7046.4|7012.4|7010.4|2445
1627542000000|2021-07-29 07:00:00|7036.9|7035.9|7048.7|7047.7|7053.2|7052.2|7030.4|7029.4|13743
1627545600000|2021-07-29 08:00:00|7048.4|7047.4|7063.3|7062.3|7069.1|7068.1|7048.4|7047.4|7191
1627549200000|2021-07-29 09:00:00|7063.6|7062.6|7075.1|7074.1|7075.1|7074.1|7062.3|7061.3|5053
1627552800000|2021-07-29 10:00:00|7074.6|7073.6|7082.8|7081.8|7084.6|7083.6|7072.6|7071.6|6766
1627556400000|2021-07-29 11:00:00|7083.3|7082.3|7083.6|7082.6|7087.3|7086.3|7075.1|7074.1|3576
1627560000000|2021-07-29 12:00:00|7083.3|7082.3|7085.8|7084.8|7090.3|7089.3|7079.6|7078.6|4758
1627563600000|2021-07-29 13:00:00|7086.1|7085.1|7090.6|7089.6|7094.6|7093.6|7081.1|7080.1|7268
1627567200000|2021-07-29 14:00:00|7090.1|7089.1|7079.5|7078.5|7091.6|7090.6|7075.5|7074.5|7198
1627570800000|2021-07-29 15:00:00|7079|7078|7073.5|7071.5|7081|7080|7072|7070.5|15445
1627574400000|2021-07-29 16:00:00|7073.7|7071.7|7076|7074|7079.5|7077.5|7073.5|7071.5|1408
1627578000000|2021-07-29 17:00:00|7076.5|7074.5|7076.5|7074.5|7080|7078|7075.7|7073.7|902
1627581600000|2021-07-29 18:00:00|7076.7|7074.7|7071.7|7069.7|7077.7|7075.7|7071|7069|524
1627585200000|2021-07-29 19:00:00|7071.5|7069.5|7059.8|7055.8|7071.5|7069.5|7057.5|7055.5|3170
1627588800000|2021-07-29 20:00:00|7060.1|7056.1|7052.1|7048.1|7064.8|7060.8|7045.2|7041.2|0
1627592400000|2021-07-29 21:00:00|7052|7048|7056|7052|7062.8|7058.8|7050.5|7046.5|0
1627596000000|2021-07-29 22:00:00|7056.3|7052.3|7065.8|7061.8|7067.2|7063.2|7056.3|7052.3|0
1627599600000|2021-07-29 23:00:00|7065.9|7061.9|7048.7|7044.7|7066.1|7062.1|7044.7|7040.7|0
1627603200000|2021-07-30 00:00:00|7048.3|7044.3|7042|7039|7058.2|7055.2|7036|7033|1362
1627606800000|2021-07-30 01:00:00|7041.7|7038.7|7038|7035|7048.2|7045.2|7035.2|7032.2|550
1627610400000|2021-07-30 02:00:00|7037.7|7034.7|7045.7|7042.7|7052.2|7049.2|7036.7|7033.7|288
1627614000000|2021-07-30 03:00:00|7046|7043|7042.7|7039.7|7051|7048|7040.5|7037.5|153
1627617600000|2021-07-30 04:00:00|7043.2|7040.2|7043.7|7040.7|7045.5|7042.5|7039.2|7036.2|168
1627621200000|2021-07-30 05:00:00|7043.5|7040.5|7029.2|7026.2|7043.5|7040.5|7029.2|7026.2|789
1627624800000|2021-07-30 06:00:00|7029.5|7026.5|7023.7|7021.7|7038.7|7036.7|7020.5|7018.5|2361
1627628400000|2021-07-30 07:00:00|7023.2|7022.2|7017.1|7016.1|7025.5|7024.5|6995.5|6994.5|14483
1627632000000|2021-07-30 08:00:00|7016.9|7015.9|7024.4|7023.4|7046.9|7045.9|7015.6|7014.6|7752
1627635600000|2021-07-30 09:00:00|7024.1|7023.1|7011.6|7010.6|7031.9|7030.9|7010.9|7009.9|4798
1627639200000|2021-07-30 10:00:00|7011.9|7010.9|7027.1|7026.1|7027.1|7026.1|6996.9|6995.9|3982
1627642800000|2021-07-30 11:00:00|7027.4|7026.4|7020.1|7019.1|7027.4|7026.4|7011.6|7010.6|3617
1627646400000|2021-07-30 12:00:00|7020.4|7019.4|7026.9|7025.9|7030.4|7029.4|7013.1|7012.1|3173
1627650000000|2021-07-30 13:00:00|7026.4|7025.4|7053.1|7052.1|7056.9|7055.9|7020.4|7019.4|8115
1627653600000|2021-07-30 14:00:00|7052.6|7051.6|7033.8|7032.8|7054.4|7053.4|7033.3|7032.3|7450
1627657200000|2021-07-30 15:00:00|7033.5|7032.5|7031.5|7029.5|7046.3|7044.3|7025.3|7023.3|24272
1627660800000|2021-07-30 16:00:00|7031.8|7029.8|7035.8|7033.8|7040.8|7038.8|7030|7028|1482
1627664400000|2021-07-30 17:00:00|7036|7034|7033.3|7031.3|7037|7035|7029.3|7027.3|1243
1627668000000|2021-07-30 18:00:00|7033.5|7031.5|7030.5|7028.5|7034|7032|7021.3|7019.3|773
1627671600000|2021-07-30 19:00:00|7030.8|7028.8|7032.1|7028.1|7036.3|7034.3|7026.8|7024.8|2162
1627675200000|2021-07-30 20:00:00|7032.8|7028.8|7038.3|7034.3|7039.7|7035.7|7031.9|7027.9|0
1627855200000|2021-08-01 22:00:00|7043.3|7039.3|7049.4|7045.4|7054.5|7050.5|7039.2|7035.2|0
1627858800000|2021-08-01 23:00:00|7049.8|7045.8|7045.1|7041.1|7050.6|7046.6|7040.5|7036.5|0
1627862400000|2021-08-02 00:00:00|7044.8|7040.8|7063.3|7060.3|7064|7061|7044.8|7040.8|670
1627866000000|2021-08-02 01:00:00|7063.5|7060.5|7059|7056|7068|7065|7058.3|7055.3|359
1627869600000|2021-08-02 02:00:00|7059.3|7056.3|7067|7064|7068.8|7065.8|7053|7050|270
1627873200000|2021-08-02 03:00:00|7067.3|7064.3|7070.5|7067.5|7071|7068|7063|7060|473
1627876800000|2021-08-02 04:00:00|7070.3|7067.3|7071|7068|7072.3|7069.3|7069|7066|100
1627880400000|2021-08-02 05:00:00|7071.3|7068.3|7069|7066|7073.3|7070.3|7067.3|7064.3|506
1627884000000|2021-08-02 06:00:00|7068.5|7065.5|7078|7076|7085.5|7083.5|7060.5|7058.5|2619
1627887600000|2021-08-02 07:00:00|7077.5|7076.5|7094.5|7093.5|7110|7109|7077.5|7076.5|15303
1627891200000|2021-08-02 08:00:00|7094|7093|7101.5|7100.5|7107.5|7106.5|7089.2|7088.2|5415
1627894800000|2021-08-02 09:00:00|7101|7100|7101.5|7100.5|7113.5|7112.5|7098.5|7097.5|4306
1627898400000|2021-08-02 10:00:00|7101.2|7100.2|7086.2|7085.2|7102.5|7101.5|7086|7085|3396
1627902000000|2021-08-02 11:00:00|7085.5|7084.5|7075.2|7074.2|7088.7|7087.7|7072.2|7071.2|7742
1627905600000|2021-08-02 12:00:00|7075|7074|7073.7|7072.7|7083|7082|7063.2|7062.2|4225
1627909200000|2021-08-02 13:00:00|7074|7073|7082|7081|7086|7085|7072|7071|7241
1627912800000|2021-08-02 14:00:00|7080.7|7079.7|7089.4|7088.4|7097.1|7096.1|7075.7|7074.7|9504
1627916400000|2021-08-02 15:00:00|7088.6|7087.6|7071.9|7069.9|7092.6|7091.6|7071.4|7069.4|13503
1627920000000|2021-08-02 16:00:00|7071.6|7069.6|7067.4|7065.4|7073.6|7071.6|7064.4|7062.4|1775
1627923600000|2021-08-02 17:00:00|7067.9|7065.9|7069.4|7067.4|7073.1|7071.1|7064.9|7062.9|737
1627927200000|2021-08-02 18:00:00|7069.6|7067.6|7073.4|7071.4|7075.1|7073.1|7067.4|7065.4|907
1627930800000|2021-08-02 19:00:00|7072.9|7070.9|7060.1|7056.1|7075.1|7073.1|7051.4|7049.4|3034
1627934400000|2021-08-02 20:00:00|7060.4|7056.4|7064.2|7060.2|7065.2|7061.2|7059.5|7055.5|0
1627938000000|2021-08-02 21:00:00|7064|7060|7064.6|7060.6|7067.1|7063.1|7063.9|7059.9|0
1627941600000|2021-08-02 22:00:00|7065.8|7061.8|7075.5|7071.5|7076.9|7072.9|7063.7|7059.7|0
1627945200000|2021-08-02 23:00:00|7075.8|7071.8|7071.9|7067.9|7076.2|7072.2|7064.3|7060.3|0
1627948800000|2021-08-03 00:00:00|7071.6|7067.6|7079.1|7076.1|7085.4|7082.4|7068.9|7065.9|419
1627952400000|2021-08-03 01:00:00|7078.9|7075.9|7065.2|7062.2|7079.9|7076.9|7062.7|7059.7|244
1627956000000|2021-08-03 02:00:00|7065.4|7062.4|7063.9|7060.9|7066.7|7063.7|7058.4|7055.4|146
1627959600000|2021-08-03 03:00:00|7063.7|7060.7|7063.7|7060.7|7070.7|7067.7|7063.2|7060.2|125
1627963200000|2021-08-03 04:00:00|7063.9|7060.9|7069.4|7066.4|7069.4|7066.4|7061.9|7058.9|142
1627966800000|2021-08-03 05:00:00|7069.2|7066.2|7073.4|7070.4|7075.9|7072.9|7068.9|7065.9|299
1627970400000|2021-08-03 06:00:00|7073.2|7070.2|7080.4|7078.4|7088.7|7086.7|7070.7|7068.7|2222
1627974000000|2021-08-03 07:00:00|7080.7|7079.7|7106.8|7105.8|7112.4|7111.4|7065.4|7064.4|14418
1627977600000|2021-08-03 08:00:00|7107|7106|7103.8|7102.8|7110.3|7109.3|7094.5|7093.5|4969
1627981200000|2021-08-03 09:00:00|7103.5|7102.5|7116|7115|7120|7119|7100.5|7099.5|4645
1627984800000|2021-08-03 10:00:00|7115.5|7114.5|7108|7107|7117.2|7116.2|7104|7103|3907
1627988400000|2021-08-03 11:00:00|7107.5|7106.5|7116.1|7115.1|7116.1|7115.1|7101.2|7100.2|3924
1627992000000|2021-08-03 12:00:00|7115.8|7114.8|7099.3|7098.3|7115.8|7114.8|7088.6|7087.6|4699
1627995600000|2021-08-03 13:00:00|7099.6|7098.6|7081.8|7080.8|7111.1|7110.1|7078.1|7077.1|7514
1627999200000|2021-08-03 14:00:00|7081.3|7080.3|7105|7104|7111.8|7110.8|7081.3|7080.3|8995
1628002800000|2021-08-03 15:00:00|7104.8|7103.8|7121.3|7119.3|7122.8|7120.8|7103.8|7102.8|12831
1628006400000|2021-08-03 16:00:00|7121.8|7119.8|7115.8|7113.8|7122.3|7120.3|7111.5|7109.5|1866
1628010000000|2021-08-03 17:00:00|7116|7114|7119.5|7117.5|7121.3|7119.3|7114.8|7112.8|1089
1628013600000|2021-08-03 18:00:00|7119.8|7117.8|7119.3|7117.3|7123.8|7121.8|7117.3|7115.3|1107
1628017200000|2021-08-03 19:00:00|7119.8|7117.8|7119.4|7115.4|7126.3|7124.3|7113.8|7111.8|2344
1628020800000|2021-08-03 20:00:00|7119.3|7115.3|7116|7112|7119.6|7115.6|7113.5|7109.5|0
1628024400000|2021-08-03 21:00:00|7116.4|7112.4|7117.8|7113.8|7117.9|7113.9|7115.8|7111.8|0
1628028000000|2021-08-03 22:00:00|7118.4|7114.4|7116.6|7112.6|7121.4|7117.4|7115.2|7111.2|0
1628031600000|2021-08-03 23:00:00|7116.7|7112.7|7117|7113|7117|7113|7113.5|7109.5|0
1628035200000|2021-08-04 00:00:00|7116.7|7112.7|7115|7112|7117.8|7114.8|7107|7104|508
1628038800000|2021-08-04 01:00:00|7115.8|7112.8|7121.5|7118.5|7122.3|7119.3|7109.5|7106.5|159
1628042400000|2021-08-04 02:00:00|7121.8|7118.8|7121.5|7118.5|7124|7121|7117.8|7114.8|134
1628046000000|2021-08-04 03:00:00|7121.8|7118.8|7120.8|7117.8|7125|7122|7120|7117|66
1628049600000|2021-08-04 04:00:00|7121|7118|7123.8|7120.8|7125.3|7122.3|7120|7117|125
1628053200000|2021-08-04 05:00:00|7123.3|7120.3|7126.3|7123.3|7127.5|7124.5|7120.8|7117.8|265
1628056800000|2021-08-04 06:00:00|7126|7123|7136.3|7134.3|7142.5|7140.5|7120.3|7118.3|1888
1628060400000|2021-08-04 07:00:00|7135.8|7134.8|7127.5|7126.5|7143.8|7142.8|7127|7126|8732
1628064000000|2021-08-04 08:00:00|7127.2|7126.2|7125.5|7124.5|7135|7134|7121.5|7120.5|3460
1628067600000|2021-08-04 09:00:00|7125.2|7124.2|7134|7133|7138.5|7137.5|7122|7121|2423
1628071200000|2021-08-04 10:00:00|7134.2|7133.2|7140.2|7139.2|7142.5|7141.5|7128|7127|2823
1628074800000|2021-08-04 11:00:00|7140.7|7139.7|7129.6|7128.6|7140.7|7139.7|7126.1|7125.1|3851
1628078400000|2021-08-04 12:00:00|7129.3|7128.3|7118.1|7117.1|7132.6|7131.6|7112.6|7111.6|3600
1628082000000|2021-08-04 13:00:00|7118.3|7117.3|7125.3|7124.3|7132.3|7131.3|7111.1|7110.1|7788
1628085600000|2021-08-04 14:00:00|7124.8|7123.8|7124.7|7123.7|7142.1|7141.1|7121.4|7120.4|6980
1628089200000|2021-08-04 15:00:00|7124.9|7123.9|7112.6|7110.6|7130.7|7129.7|7104.1|7102.1|13076
1628092800000|2021-08-04 16:00:00|7112.3|7110.3|7113.1|7111.1|7116.1|7114.1|7108.8|7106.8|1304
1628096400000|2021-08-04 17:00:00|7113.3|7111.3|7114.1|7112.1|7117.3|7115.3|7111.3|7109.3|418
1628100000000|2021-08-04 18:00:00|7114.6|7112.6|7110.6|7108.6|7116.6|7114.6|7108.6|7106.6|482
1628103600000|2021-08-04 19:00:00|7110.8|7108.8|7106.7|7102.7|7112.3|7110.3|7104.6|7102.4|999
1628107200000|2021-08-04 20:00:00|7106.6|7102.6|7111.5|7107.5|7112.6|7108.6|7106.1|7102.1|0
1628110800000|2021-08-04 21:00:00|7111.4|7107.4|7110.8|7106.8|7111.5|7107.5|7109.1|7105.1|0
1628114400000|2021-08-04 22:00:00|7111.3|7107.3|7115.3|7111.3|7117.4|7113.4|7110.6|7106.6|0
1628118000000|2021-08-04 23:00:00|7115|7111|7106.7|7102.7|7115|7111|7104.1|7100.1|0
1628121600000|2021-08-05 00:00:00|7106.4|7102.4|7117.8|7114.8|7121.6|7118.6|7106.1|7102.1|206
1628125200000|2021-08-05 01:00:00|7117.6|7114.6|7117.8|7114.8|7120.8|7117.8|7114.6|7111.6|144
1628128800000|2021-08-05 02:00:00|7117.6|7114.6|7119.3|7116.3|7123.8|7120.8|7117.3|7114.3|94
1628132400000|2021-08-05 03:00:00|7119.6|7116.6|7117.8|7114.8|7121.3|7118.3|7116.3|7113.3|32
1628136000000|2021-08-05 04:00:00|7117.6|7114.6|7114.8|7111.8|7118.8|7115.8|7114.6|7111.6|66
1628139600000|2021-08-05 05:00:00|7115.1|7112.1|7112.3|7109.3|7117.6|7114.6|7110.1|7107.1|341
1628143200000|2021-08-05 06:00:00|7111.3|7108.3|7102.3|7100.3|7112.8|7110.8|7096.1|7094.1|1522
1628146800000|2021-08-05 07:00:00|7101.8|7100.8|7127.2|7126.2|7129.7|7128.7|7100.1|7099.1|9250
1628150400000|2021-08-05 08:00:00|7127.7|7126.7|7130.4|7129.4|7131.7|7130.7|7117.9|7116.9|3114
1628154000000|2021-08-05 09:00:00|7130.2|7129.2|7120.9|7119.9|7130.7|7129.7|7114.7|7113.7|2955
1628157600000|2021-08-05 10:00:00|7120.4|7119.4|7107.4|7106.4|7124.7|7123.7|7107.2|7106.2|2431
1628161200000|2021-08-05 11:00:00|7107.9|7106.9|7115.7|7114.7|7115.7|7114.7|7101.9|7100.9|3428
1628164800000|2021-08-05 12:00:00|7116.2|7115.2|7110.7|7109.7|7122.7|7121.7|7108.9|7107.9|2679
1628168400000|2021-08-05 13:00:00|7110.2|7109.2|7112.2|7111.2|7120.9|7119.9|7108.2|7107.2|6077
1628172000000|2021-08-05 14:00:00|7111.9|7110.9|7116.1|7115.1|7116.1|7115.1|7106.6|7105.6|6119
1628175600000|2021-08-05 15:00:00|7116.6|7115.6|7123.1|7121.1|7129.6|7127.6|7114.3|7113.3|15905
1628179200000|2021-08-05 16:00:00|7123.6|7121.6|7119.6|7117.6|7125.8|7123.8|7119.6|7117.6|1994
1628182800000|2021-08-05 17:00:00|7119.3|7117.3|7126.1|7124.1|7126.1|7124.1|7118.1|7116.1|1371
1628186400000|2021-08-05 18:00:00|7125.6|7123.6|7123.1|7121.1|7127.3|7125.3|7122.6|7120.6|1278
1628190000000|2021-08-05 19:00:00|7122.8|7120.8|7124.4|7120.4|7126.3|7124.3|7118.8|7116.8|1906
1628193600000|2021-08-05 20:00:00|7124.7|7120.7|7123.6|7119.6|7124.7|7120.7|7119.5|7115.5|0
1628197200000|2021-08-05 21:00:00|7123.5|7119.5|7122.4|7118.4|7123.8|7119.8|7122.1|7118.1|0
1628200800000|2021-08-05 22:00:00|7121.8|7117.8|7117.9|7113.9|7122.3|7118.3|7117.9|7113.9|0
1628204400000|2021-08-05 23:00:00|7117.7|7113.7|7123.6|7119.6|7123.9|7119.9|7116.2|7112.2|0
1628208000000|2021-08-06 00:00:00|7123.3|7119.3|7118.6|7115.6|7123.8|7120.8|7117.3|7114.3|143
1628211600000|2021-08-06 01:00:00|7118.3|7115.3|7119.3|7116.3|7119.8|7116.8|7113.8|7110.8|121
1628215200000|2021-08-06 02:00:00|7119.6|7116.6|7120.3|7117.3|7120.6|7117.6|7116.1|7113.1|74
1628218800000|2021-08-06 03:00:00|7120.1|7117.1|7122.8|7119.8|7124.8|7121.8|7119.8|7116.8|38
1628222400000|2021-08-06 04:00:00|7122.6|7119.6|7119.1|7116.1|7122.8|7119.8|7118.1|7115.1|67
1628226000000|2021-08-06 05:00:00|7119.6|7116.6|7121.8|7118.8|7122.6|7119.6|7118.6|7115.6|263
1628229600000|2021-08-06 06:00:00|7121.3|7118.3|7124.8|7122.8|7130.1|7128.1|7118.6|7116.6|1102
1628233200000|2021-08-06 07:00:00|7124.3|7123.3|7111.7|7110.7|7125.8|7124.8|7106.1|7105.1|9014
1628236800000|2021-08-06 08:00:00|7112.2|7111.2|7117.7|7116.7|7118.2|7117.2|7104.2|7103.2|3739
1628240400000|2021-08-06 09:00:00|7116.9|7115.9|7123.4|7122.4|7127.4|7126.4|7116.7|7115.7|2985
1628244000000|2021-08-06 10:00:00|7123.2|7122.2|7129.4|7128.4|7131.7|7130.7|7121.7|7120.7|3085
1628247600000|2021-08-06 11:00:00|7129.9|7128.9|7124.7|7123.7|7131.2|7130.2|7120.2|7119.2|2529
1628251200000|2021-08-06 12:00:00|7124|7123|7126.7|7125.7|7134.5|7133.5|7118.7|7117.7|3651
1628254800000|2021-08-06 13:00:00|7127|7126|7122|7121|7135.7|7134.7|7119.5|7118.5|6103
1628258400000|2021-08-06 14:00:00|7121.7|7120.7|7131.2|7130.2|7131.7|7130.7|7118.5|7117.5|5084
1628262000000|2021-08-06 15:00:00|7130.9|7129.9|7126.7|7124.7|7136.4|7135.4|7121.2|7119.2|11374
1628265600000|2021-08-06 16:00:00|7127.2|7125.2|7126.7|7124.7|7129.4|7127.4|7124.2|7122.2|1108
1628269200000|2021-08-06 17:00:00|7126.2|7124.2|7125.7|7123.7|7126.4|7124.4|7123.4|7121.4|627
1628272800000|2021-08-06 18:00:00|7125.9|7123.9|7117.9|7115.9|7126.7|7124.7|7117.7|7115.7|394
1628276400000|2021-08-06 19:00:00|7118.2|7116.2|7126.2|7122.2|7126.7|7124.7|7116.4|7114.4|1193
1628280000000|2021-08-06 20:00:00|7125.9|7121.9|7127.2|7123.2|7128.1|7124.1|7124.4|7120.4|0
1628460000000|2021-08-08 22:00:00|7124.6|7120.6|7119.1|7115.1|7124.8|7120.8|7117.6|7113.6|0
1628463600000|2021-08-08 23:00:00|7119.4|7115.4|7109.6|7105.6|7119.4|7115.4|7108.7|7104.7|0
1628467200000|2021-08-09 00:00:00|7109.4|7105.4|7103.9|7100.9|7109.6|7105.6|7096.9|7093.9|625
1628470800000|2021-08-09 01:00:00|7104.2|7101.2|7104.4|7101.4|7107.2|7104.2|7101.2|7098.2|256
1628474400000|2021-08-09 02:00:00|7104.7|7101.7|7112.2|7109.2|7112.2|7109.2|7104.2|7101.2|152
1628478000000|2021-08-09 03:00:00|7111.9|7108.9|7111.9|7108.9|7113.7|7110.7|7111.2|7108.2|92
1628481600000|2021-08-09 04:00:00|7112.4|7109.4|7112.4|7109.4|7113.9|7110.9|7110.9|7107.9|60
1628485200000|2021-08-09 05:00:00|7112.7|7109.7|7107.7|7104.7|7114.7|7111.7|7107.4|7104.4|306
1628488800000|2021-08-09 06:00:00|7106.7|7103.7|7106.4|7104.4|7110.2|7108.2|7098.7|7096.7|2406
1628492400000|2021-08-09 07:00:00|7105.9|7104.9|7107.2|7106.2|7116.9|7115.9|7102.7|7101.7|8942
1628496000000|2021-08-09 08:00:00|7107.4|7106.4|7108.4|7107.4|7108.7|7107.7|7096.7|7095.7|4106
1628499600000|2021-08-09 09:00:00|7108.2|7107.2|7102.7|7101.7|7108.7|7107.7|7092.9|7091.9|3701
1628503200000|2021-08-09 10:00:00|7102.4|7101.4|7093.4|7092.4|7106.2|7105.2|7092.9|7091.9|2396
1628506800000|2021-08-09 11:00:00|7092.2|7091.2|7107.5|7106.5|7108.2|7107.2|7089.2|7088.2|1657
1628510400000|2021-08-09 12:00:00|7107.7|7106.7|7114|7113|7115|7114|7098.7|7097.7|2713
1628514000000|2021-08-09 13:00:00|7114.5|7113.5|7123|7122|7125.5|7124.5|7108.7|7107.7|6707
1628517600000|2021-08-09 14:00:00|7123.5|7122.5|7131.9|7130.9|7134.4|7133.4|7119.9|7118.9|4443
1628521200000|2021-08-09 15:00:00|7132.1|7131.1|7133.9|7131.9|7140.9|7139.9|7128.9|7127.4|10413
1628524800000|2021-08-09 16:00:00|7134.4|7132.4|7135.1|7133.1|7135.4|7133.4|7131.9|7129.9|1220
1628528400000|2021-08-09 17:00:00|7134.9|7132.9|7135.9|7133.9|7137.9|7135.9|7134.4|7132.4|672
1628532000000|2021-08-09 18:00:00|7135.4|7133.4|7133.4|7131.4|7137.9|7135.9|7132.9|7130.9|754
1628535600000|2021-08-09 19:00:00|7133.1|7131.1|7138.2|7134.2|7138.4|7136.4|7128.9|7126.9|1443
1628539200000|2021-08-09 20:00:00|7137.9|7133.9|7139|7135|7141.6|7137.6|7135.3|7131.3|8
1628542800000|2021-08-09 21:00:00|7138.7|7134.7|7139.2|7135.2|7140.3|7136.3|7138.4|7134.4|0
1628546400000|2021-08-09 22:00:00|7138.6|7134.6|7136.8|7132.8|7139.9|7135.9|7133.9|7129.9|0
1628550000000|2021-08-09 23:00:00|7137.1|7133.1|7137.4|7133.4|7138.1|7134.1|7131.9|7127.9|0
1628553600000|2021-08-10 00:00:00|7137.6|7133.6|7144.4|7141.4|7145.4|7142.4|7133.1|7130.1|428
1628557200000|2021-08-10 01:00:00|7144.1|7141.1|7124.6|7121.6|7144.4|7141.4|7124.1|7121.1|316
1628560800000|2021-08-10 02:00:00|7124.4|7121.4|7131.1|7128.1|7132.4|7129.4|7122.6|7119.6|171
1628564400000|2021-08-10 03:00:00|7131.4|7128.4|7128.4|7125.4|7131.6|7128.6|7126.4|7123.4|85
1628568000000|2021-08-10 04:00:00|7128.6|7125.6|7128.4|7125.4|7129.9|7126.9|7126.9|7123.9|145
1628571600000|2021-08-10 05:00:00|7128.6|7125.6|7133.6|7130.6|7135.4|7132.4|7126.9|7123.9|219
1628575200000|2021-08-10 06:00:00|7133.9|7130.9|7132.4|7130.4|7134.6|7132.6|7127.9|7125.9|775
1628578800000|2021-08-10 07:00:00|7131.9|7130.9|7133.2|7132.2|7147.4|7146.4|7125.9|7124.9|7642
1628582400000|2021-08-10 08:00:00|7133.4|7132.4|7126.7|7125.7|7136.7|7135.7|7119.7|7118.7|4689
1628586000000|2021-08-10 09:00:00|7126.4|7125.4|7115.4|7114.4|7126.4|7125.4|7115.2|7114.2|3155
1628589600000|2021-08-10 10:00:00|7115.7|7114.7|7125.9|7124.9|7128.7|7127.7|7115.7|7114.7|1902
1628593200000|2021-08-10 11:00:00|7126.2|7125.2|7129.2|7128.2|7132.2|7131.2|7123.7|7122.7|2228
1628596800000|2021-08-10 12:00:00|7129.4|7128.4|7133.7|7132.7|7134.7|7133.7|7123.7|7122.7|3114
1628600400000|2021-08-10 13:00:00|7132.9|7131.9|7146.4|7145.4|7150.2|7149.2|7131.7|7130.7|7261
1628604000000|2021-08-10 14:00:00|7146.7|7145.7|7162.2|7161.2|7162.7|7161.7|7145.2|7144.2|9379
1628607600000|2021-08-10 15:00:00|7161.9|7160.9|7167.7|7165.7|7168.4|7166.4|7159.2|7157.2|13973
1628611200000|2021-08-10 16:00:00|7167.9|7165.9|7169.7|7167.7|7170.7|7168.7|7165.4|7163.4|2188
1628614800000|2021-08-10 17:00:00|7170.2|7168.2|7169.9|7167.9|7171.2|7169.2|7166.9|7164.9|941
1628618400000|2021-08-10 18:00:00|7170.2|7168.2|7175.9|7173.9|7176.2|7174.2|7168.2|7166.2|1097
1628622000000|2021-08-10 19:00:00|7176.2|7174.2|7180.3|7176.3|7180.6|7177.7|7174.2|7172.2|1509
1628625600000|2021-08-10 20:00:00|7180.6|7176.6|7178.6|7174.6|7180.9|7176.9|7175.2|7171.2|0
1628629200000|2021-08-10 21:00:00|7178.5|7174.5|7175.8|7171.8|7178.6|7174.6|7175.3|7171.3|0
1628632800000|2021-08-10 22:00:00|7175.9|7171.9|7174|7170|7176.8|7172.8|7174|7170|0
1628636400000|2021-08-10 23:00:00|7174.4|7170.4|7179.4|7175.4|7180.3|7176.3|7172.8|7168.8|0
1628640000000|2021-08-11 00:00:00|7179.7|7175.7|7180.4|7177.4|7184.2|7181.2|7179.4|7175.4|354
1628643600000|2021-08-11 01:00:00|7180.7|7177.7|7179.9|7176.9|7181.9|7178.9|7175.2|7172.2|312
1628647200000|2021-08-11 02:00:00|7180.2|7177.2|7179.4|7176.4|7182.4|7179.4|7178.2|7175.2|119
1628650800000|2021-08-11 03:00:00|7179.7|7176.7|7175.2|7172.2|7179.9|7176.9|7175.2|7172.2|89
1628654400000|2021-08-11 04:00:00|7174.7|7171.7|7172.2|7169.2|7175.9|7172.9|7172.2|7169.2|81
1628658000000|2021-08-11 05:00:00|7171.9|7168.9|7177.4|7174.4|7177.7|7174.7|7171.9|7168.9|264
1628661600000|2021-08-11 06:00:00|7177.7|7174.7|7178.9|7176.9|7179.2|7177.2|7171.7|7169.7|1073
1628665200000|2021-08-11 07:00:00|7178.4|7177.4|7183.9|7182.9|7195.7|7194.7|7170.7|7169.7|11358
1628668800000|2021-08-11 08:00:00|7184.4|7183.4|7190.6|7189.6|7194.6|7193.6|7180.9|7179.9|4762
1628672400000|2021-08-11 09:00:00|7190.9|7189.9|7192.4|7191.4|7197.4|7196.4|7188.4|7187.4|3463
1628676000000|2021-08-11 10:00:00|7192.9|7191.9|7197.1|7196.1|7202.4|7201.4|7192.9|7191.9|3611
1628679600000|2021-08-11 11:00:00|7196.9|7195.9|7196.5|7195.5|7199.9|7198.9|7192.1|7191.1|2910
1628683200000|2021-08-11 12:00:00|7196.3|7195.3|7200.3|7199.3|7201.8|7200.8|7189.3|7188.3|3996
1628686800000|2021-08-11 13:00:00|7200|7199|7216.3|7215.3|7217.8|7216.8|7199.8|7198.8|9088
1628690400000|2021-08-11 14:00:00|7216|7215|7209.9|7208.9|7219.9|7218.9|7207.8|7206.8|8002
1628694000000|2021-08-11 15:00:00|7210.1|7209.1|7190.7|7188.7|7217.4|7216.4|7187|7185|18993
1628697600000|2021-08-11 16:00:00|7190.5|7188.5|7198.5|7196.5|7200.5|7198.5|7190|7188|1907
1628701200000|2021-08-11 17:00:00|7198.2|7196.2|7199.5|7197.5|7200.7|7198.7|7196|7194|1169
1628704800000|2021-08-11 18:00:00|7199|7197|7205|7203|7205.5|7203.5|7199|7197|793
1628708400000|2021-08-11 19:00:00|7204.5|7202.5|7210.7|7206.7|7210.7|7207|7203|7201|1691
1628712000000|2021-08-11 20:00:00|7210.4|7206.4|7207.7|7203.7|7210.7|7206.7|7202.3|7198.3|0
1628715600000|2021-08-11 21:00:00|7207.8|7203.8|7209.9|7205.9|7213|7209|7207.4|7203.4|0
1628719200000|2021-08-11 22:00:00|7209.6|7205.6|7208.2|7204.2|7210.8|7206.8|7207.9|7203.9|0
1628722800000|2021-08-11 23:00:00|7208|7204|7208.5|7204.5|7209.2|7205.2|7204.7|7200.7|0
1628726400000|2021-08-12 00:00:00|7208.8|7204.8|7202.7|7199.7|7212|7209|7201.7|7198.7|440
1628730000000|2021-08-12 01:00:00|7203|7200|7202.7|7199.7|7205.5|7202.5|7201.5|7198.5|270
1628733600000|2021-08-12 02:00:00|7203|7200|7203.2|7200.2|7205.5|7202.5|7201|7198|121
1628737200000|2021-08-12 03:00:00|7203.5|7200.5|7203|7200|7207.7|7204.7|7202.7|7199.7|241
1628740800000|2021-08-12 04:00:00|7203.2|7200.2|7199.5|7196.5|7203.7|7200.7|7198.5|7195.5|253
1628744400000|2021-08-12 05:00:00|7199.2|7196.2|7195.7|7192.7|7199.5|7196.5|7194.5|7191.5|484
1628748000000|2021-08-12 06:00:00|7195.5|7192.5|7196|7194|7202.5|7200.5|7186.5|7184.5|1983
1628751600000|2021-08-12 07:00:00|7195.5|7194.5|7203.1|7202.1|7214.5|7213.5|7194.5|7193.5|11225
1628755200000|2021-08-12 08:00:00|7203.3|7202.3|7210.1|7209.1|7211.1|7210.1|7199.6|7198.6|3332
1628758800000|2021-08-12 09:00:00|7210.3|7209.3|7214.3|7213.3|7214.6|7213.6|7206.6|7205.6|3216
1628762400000|2021-08-12 10:00:00|7214.1|7213.1|7204.8|7203.8|7216.3|7215.3|7203.1|7202.1|5440
1628766000000|2021-08-12 11:00:00|7205.1|7204.1|7205.2|7204.2|7215.8|7214.8|7204.8|7203.8|3611
1628769600000|2021-08-12 12:00:00|7205.4|7204.4|7202.2|7201.2|7207.4|7206.4|7200.7|7199.7|3660
1628773200000|2021-08-12 13:00:00|7202.7|7201.7|7187.7|7186.7|7208.2|7207.2|7185.7|7184.7|8449
1628776800000|2021-08-12 14:00:00|7187.4|7186.4|7189.6|7188.6|7193.6|7192.6|7185.7|7184.7|6102
1628780400000|2021-08-12 15:00:00|7189.1|7188.1|7196.1|7194.1|7197.8|7196.8|7183.6|7182.6|11690
1628784000000|2021-08-12 16:00:00|7196.6|7194.6|7202.1|7200.1|7203.6|7201.6|7196.3|7194.3|1347
1628787600000|2021-08-12 17:00:00|7202.3|7200.3|7201.6|7199.6|7203.1|7201.1|7199.8|7197.8|722
1628791200000|2021-08-12 18:00:00|7201.1|7199.1|7209.6|7207.6|7209.6|7207.6|7200.1|7198.1|713
1628794800000|2021-08-12 19:00:00|7209.3|7207.3|7207.4|7203.4|7215.1|7213.1|7206.6|7203.1|1601
1628798400000|2021-08-12 20:00:00|7207.1|7203.1|7209.8|7205.8|7210.4|7206.4|7205.6|7201.6|0
1628802000000|2021-08-12 21:00:00|7210|7206|7208.9|7204.9|7210.4|7206.4|7208.6|7204.6|0
1628805600000|2021-08-12 22:00:00|7208.6|7204.6|7205.9|7201.9|7209.3|7205.3|7205.3|7201.3|0
1628809200000|2021-08-12 23:00:00|7206.2|7202.2|7204.7|7200.7|7206.9|7202.9|7204.3|7200.3|0
1628812800000|2021-08-13 00:00:00|7205|7201|7205.8|7202.8|7209.6|7206.6|7202.1|7199.1|495
1628816400000|2021-08-13 01:00:00|7204.8|7201.8|7207.1|7204.1|7209.1|7206.1|7203.1|7200.1|171
1628820000000|2021-08-13 02:00:00|7206.8|7203.8|7202.3|7199.3|7212.1|7209.1|7202.3|7199.3|156
1628823600000|2021-08-13 03:00:00|7202.6|7199.6|7206.8|7203.8|7207.6|7204.6|7202.3|7199.3|100
1628827200000|2021-08-13 04:00:00|7207.1|7204.1|7205.8|7202.8|7208.3|7205.3|7204.8|7201.8|38
1628830800000|2021-08-13 05:00:00|7206.1|7203.1|7205.3|7202.3|7207.6|7204.6|7203.6|7200.6|239
1628834400000|2021-08-13 06:00:00|7204.8|7201.8|7204.3|7202.3|7208.3|7206.3|7196.1|7194.1|1656
1628838000000|2021-08-13 07:00:00|7203.8|7202.8|7221.5|7220.5|7225.2|7224.2|7202.3|7201.3|8135
1628841600000|2021-08-13 08:00:00|7222|7221|7222.2|7221.2|7225.2|7224.2|7212.5|7211.5|4038
1628845200000|2021-08-13 09:00:00|7222.5|7221.5|7216|7215|7225.5|7224.5|7207|7206|6044
1628848800000|2021-08-13 10:00:00|7216.5|7215.5|7221.5|7220.5|7226.2|7225.2|7213|7212|3360
1628852400000|2021-08-13 11:00:00|7221.7|7220.7|7222.1|7221.1|7224.4|7223.4|7217|7216|2234
1628856000000|2021-08-13 12:00:00|7222.4|7221.4|7220.9|7219.9|7222.4|7221.4|7217.1|7216.1|2012
1628859600000|2021-08-13 13:00:00|7221.4|7220.4|7215.9|7214.9|7221.9|7220.9|7210.4|7209.4|4855
1628863200000|2021-08-13 14:00:00|7215.6|7214.6|7215.3|7214.3|7220.3|7219.3|7211.3|7210.3|5402
1628866800000|2021-08-13 15:00:00|7215|7214|7223.8|7221.8|7224.8|7222.8|7212.8|7211.8|8435
1628870400000|2021-08-13 16:00:00|7223.3|7221.3|7215.8|7213.8|7223.8|7221.8|7214.8|7212.8|1414
1628874000000|2021-08-13 17:00:00|7215.3|7213.3|7213.8|7211.8|7216.3|7214.3|7211.8|7209.8|1232
1628877600000|2021-08-13 18:00:00|7213.5|7211.5|7207.3|7205.3|7214.8|7212.8|7206.8|7204.8|934
1628881200000|2021-08-13 19:00:00|7207|7205|7215.5|7211.5|7215.5|7212.5|7204.8|7202.8|1479
1628884800000|2021-08-13 20:00:00|7215.2|7211.2|7210.8|7206.8|7215.5|7211.5|7210.4|7206.4|1
1629064800000|2021-08-15 22:00:00|7209.8|7205.8|7206.7|7202.7|7214.3|7210.3|7203.4|7199.4|0
1629068400000|2021-08-15 23:00:00|7207|7203|7214|7210|7215|7211|7206.2|7202.2|0
1629072000000|2021-08-16 00:00:00|7213.7|7209.7|7179.8|7176.8|7214.4|7210.4|7177|7174|1056
1629075600000|2021-08-16 01:00:00|7180|7177|7175.5|7172.5|7183|7180|7174.5|7171.5|544
1629079200000|2021-08-16 02:00:00|7175.8|7172.8|7175.5|7172.5|7177|7174|7168|7165|365
1629082800000|2021-08-16 03:00:00|7176|7173|7176.5|7173.5|7177.5|7174.5|7171.5|7168.5|212
1629086400000|2021-08-16 04:00:00|7176.8|7173.8|7179|7176|7182|7179|7172|7169|184
1629090000000|2021-08-16 05:00:00|7178.5|7175.5|7175.3|7172.3|7182.5|7179.5|7173|7170|692
1629093600000|2021-08-16 06:00:00|7176|7173|7170|7168|7178.3|7176.3|7161|7159|3002
1629097200000|2021-08-16 07:00:00|7169.5|7168.5|7170.2|7169.2|7184|7183|7159.7|7158.7|14462
1629100800000|2021-08-16 08:00:00|7170|7169|7153|7152|7172.5|7171.5|7152.5|7151.5|5452
1629104400000|2021-08-16 09:00:00|7154|7153|7149.7|7148.7|7158|7157|7149.2|7148.2|4314
1629108000000|2021-08-16 10:00:00|7150|7149|7148|7147|7151.5|7150.5|7126|7125|8678
1629111600000|2021-08-16 11:00:00|7147.7|7146.7|7138.1|7137.1|7153.2|7152.2|7134.1|7133.1|4447
1629115200000|2021-08-16 12:00:00|7138.3|7137.3|7130.6|7129.6|7138.6|7137.6|7128.6|7127.6|4081
1629118800000|2021-08-16 13:00:00|7130.8|7129.8|7128.1|7127.1|7144.8|7143.8|7117.1|7116.1|10346
1629122400000|2021-08-16 14:00:00|7127.8|7126.8|7136.6|7135.6|7149.8|7148.8|7127.1|7126.1|10274
1629126000000|2021-08-16 15:00:00|7136.1|7135.1|7154.1|7152.1|7160.1|7158.1|7135.6|7134.6|14258
1629129600000|2021-08-16 16:00:00|7153.8|7151.8|7157.8|7155.8|7158.8|7156.8|7153.1|7151.1|1434
1629133200000|2021-08-16 17:00:00|7158.1|7156.1|7163.6|7161.6|7164.6|7162.6|7156.1|7154.1|890
1629136800000|2021-08-16 18:00:00|7164.1|7162.1|7167.8|7165.8|7172.3|7170.3|7163.1|7161.1|972
1629140400000|2021-08-16 19:00:00|7168.1|7166.1|7173.1|7169.1|7176.1|7174.1|7167.1|7165.1|2750
1629144000000|2021-08-16 20:00:00|7172.8|7168.8|7169.8|7165.8|7174.9|7170.9|7166.8|7162.8|0
1629147600000|2021-08-16 21:00:00|7169.7|7165.7|7170.4|7166.4|7170.9|7166.9|7169.7|7165.7|0
1629151200000|2021-08-16 22:00:00|7170|7166|7168.7|7164.7|7170|7166|7166.2|7162.2|0
1629154800000|2021-08-16 23:00:00|7169|7165|7172.1|7168.1|7173.4|7169.4|7168.2|7164.2|0
1629158400000|2021-08-17 00:00:00|7171.8|7167.8|7153.8|7150.8|7173.8|7170.8|7150.8|7147.8|580
1629162000000|2021-08-17 01:00:00|7154.1|7151.1|7146.6|7143.6|7155.3|7152.3|7143.8|7140.8|459
1629165600000|2021-08-17 02:00:00|7146.8|7143.8|7145.8|7142.8|7147.8|7144.8|7143.6|7140.6|109
1629169200000|2021-08-17 03:00:00|7145.6|7142.6|7141.1|7138.1|7146.8|7143.8|7139.3|7136.3|170
1629172800000|2021-08-17 04:00:00|7140.8|7137.8|7145.3|7142.3|7146.1|7143.1|7140.1|7137.1|172
1629176400000|2021-08-17 05:00:00|7145.6|7142.6|7136.8|7133.8|7145.6|7142.6|7136.3|7133.3|405
1629180000000|2021-08-17 06:00:00|7136.1|7133.1|7128.8|7126.8|7136.3|7133.8|7112.1|7110.1|4763
1629183600000|2021-08-17 07:00:00|7128.3|7127.3|7148.1|7147.1|7154.1|7153.1|7121.6|7120.6|11187
1629187200000|2021-08-17 08:00:00|7148.4|7147.4|7162.4|7161.4|7163.4|7162.4|7141.6|7140.6|5950
1629190800000|2021-08-17 09:00:00|7162.1|7161.1|7161.9|7160.9|7169.4|7168.4|7155.9|7154.9|5154
1629194400000|2021-08-17 10:00:00|7161.4|7160.4|7164.4|7163.4|7170.4|7169.4|7157.9|7156.9|3641
1629198000000|2021-08-17 11:00:00|7164.9|7163.9|7168.6|7167.6|7170.4|7169.4|7158.4|7157.4|3012
1629201600000|2021-08-17 12:00:00|7168.3|7167.3|7170.8|7169.8|7172.6|7171.6|7157.1|7156.1|5717
1629205200000|2021-08-17 13:00:00|7170.6|7169.6|7178.1|7177.1|7186.1|7185.1|7167.6|7166.6|8792
1629208800000|2021-08-17 14:00:00|7177.8|7176.8|7183.2|7182.2|7190|7189|7176.8|7175.8|7770
1629212400000|2021-08-17 15:00:00|7183|7182|7171.7|7169.7|7185|7184|7171.2|7169.2|15613
1629216000000|2021-08-17 16:00:00|7172|7170|7145.7|7143.7|7173.7|7171.7|7144.2|7142.2|3280
1629219600000|2021-08-17 17:00:00|7146|7144|7156.2|7154.2|7157|7155|7144.2|7142.2|1349
1629223200000|2021-08-17 18:00:00|7156|7154|7166.7|7164.7|7168.5|7166.5|7154.7|7152.7|1195
1629226800000|2021-08-17 19:00:00|7167.2|7165.2|7179|7175|7181.5|7179.5|7166|7164|2371
1629230400000|2021-08-17 20:00:00|7179.3|7175.3|7167.4|7163.4|7179.9|7175.9|7166.9|7162.9|0
1629234000000|2021-08-17 21:00:00|7167.6|7163.6|7166.2|7162.2|7167.8|7163.8|7166|7162|0
1629237600000|2021-08-17 22:00:00|7165.5|7161.5|7165.6|7161.6|7169.6|7165.6|7162|7158|0
1629241200000|2021-08-17 23:00:00|7165.9|7161.9|7168.4|7164.4|7173.6|7169.6|7163.9|7159.9|0
1629244800000|2021-08-18 00:00:00|7168.7|7164.7|7179.7|7176.7|7183.5|7180.5|7167|7164|481
1629248400000|2021-08-18 01:00:00|7179.5|7176.5|7184|7181|7190.5|7187.5|7176.2|7173.2|294
1629252000000|2021-08-18 02:00:00|7184.2|7181.2|7194.2|7191.2|7195.5|7192.5|7181.7|7178.7|137
1629255600000|2021-08-18 03:00:00|7194.7|7191.7|7198|7195|7200.2|7197.2|7194|7191|203
1629259200000|2021-08-18 04:00:00|7198.2|7195.2|7200.2|7197.2|7202.5|7199.5|7197.7|7194.7|148
1629262800000|2021-08-18 05:00:00|7200.5|7197.5|7207.2|7204.2|7208.2|7205.2|7200.2|7197.2|431
1629266400000|2021-08-18 06:00:00|7207.5|7204.5|7192.5|7190.5|7209|7207|7188|7186|2165
1629270000000|2021-08-18 07:00:00|7192|7191|7169.1|7168.1|7201.5|7200.5|7165.1|7164.1|9911
1629273600000|2021-08-18 08:00:00|7168.6|7167.6|7157.6|7156.6|7172.6|7171.6|7148.3|7147.3|5456
1629277200000|2021-08-18 09:00:00|7157.3|7156.3|7157.6|7156.6|7165.1|7164.1|7155.6|7154.6|3097
1629280800000|2021-08-18 10:00:00|7157.8|7156.8|7164.1|7163.1|7168.1|7167.1|7144.6|7143.6|3669
1629284400000|2021-08-18 11:00:00|7163.6|7162.6|7158.1|7157.1|7168.6|7167.6|7156.3|7155.3|2151
1629288000000|2021-08-18 12:00:00|7158.3|7157.3|7156.1|7155.1|7163.1|7162.1|7149.3|7148.3|2658
1629291600000|2021-08-18 13:00:00|7156.6|7155.6|7158.3|7157.3|7161.3|7160.3|7144.6|7143.6|6884
1629295200000|2021-08-18 14:00:00|7158.6|7157.6|7164.5|7163.5|7166.2|7165.2|7153.5|7152.5|6356
1629298800000|2021-08-18 15:00:00|7164.7|7163.7|7154.6|7152.6|7167|7166|7148.6|7146.6|14565
1629302400000|2021-08-18 16:00:00|7154.3|7152.3|7152.3|7150.3|7155.8|7153.8|7148.6|7146.6|1392
1629306000000|2021-08-18 17:00:00|7152.1|7150.1|7152.3|7150.3|7154.1|7152.1|7149.1|7147.1|517
1629309600000|2021-08-18 18:00:00|7152.1|7150.1|7144.6|7142.6|7156.1|7154.1|7137.6|7135.6|1526
1629313200000|2021-08-18 19:00:00|7143.8|7141.8|7114.5|7110.5|7144.1|7142.1|7111.1|7109.1|3013
1629316800000|2021-08-18 20:00:00|7114.2|7110.2|7109.5|7105.5|7121.1|7117.1|7100.4|7096.4|0
1629320400000|2021-08-18 21:00:00|7109.7|7105.7|7112.1|7108.1|7118.9|7114.9|7109.5|7105.5|0
1629324000000|2021-08-18 22:00:00|7112.4|7108.4|7121.1|7117.1|7122.1|7118.1|7110.8|7106.8|0
1629327600000|2021-08-18 23:00:00|7120.8|7116.8|7113.2|7109.2|7122.8|7118.8|7112.6|7108.6|0
1629331200000|2021-08-19 00:00:00|7113|7109|7112.3|7109.3|7116.8|7113.8|7107.8|7104.8|507
1629334800000|2021-08-19 01:00:00|7113.3|7110.3|7113.1|7110.1|7120.8|7117.8|7110.8|7107.8|237
1629338400000|2021-08-19 02:00:00|7112.8|7109.8|7108.6|7105.6|7113.6|7110.6|7101.8|7098.8|376
1629342000000|2021-08-19 03:00:00|7108.8|7105.8|7107.3|7104.3|7114.3|7111.3|7104.1|7101.1|290
1629345600000|2021-08-19 04:00:00|7107.6|7104.6|7103.6|7100.6|7109.8|7106.8|7102.1|7099.1|240
1629349200000|2021-08-19 05:00:00|7103.3|7100.3|7083.6|7080.6|7104.8|7101.8|7083.1|7080.1|1008
1629352800000|2021-08-19 06:00:00|7083.8|7080.8|7048.3|7046.3|7084.8|7082.8|7047.8|7045.8|4759
1629356400000|2021-08-19 07:00:00|7047.8|7046.8|7044.4|7043.4|7062.4|7061.4|7022.8|7021.8|23286
1629360000000|2021-08-19 08:00:00|7044.1|7043.1|7016.6|7015.6|7044.1|7043.1|7001.4|7000.4|13776
1629363600000|2021-08-19 09:00:00|7016.9|7015.9|7033.6|7032.6|7039.4|7038.4|6991.4|6990.4|8916
1629367200000|2021-08-19 10:00:00|7033.4|7032.4|7027.1|7026.1|7047.9|7046.9|7019.4|7018.4|8457
1629370800000|2021-08-19 11:00:00|7027.9|7026.9|7026.3|7025.3|7035.6|7034.6|7018.9|7017.9|3874
1629374400000|2021-08-19 12:00:00|7026.6|7025.6|7026.8|7025.8|7043.1|7042.1|7017.3|7016.3|5148
1629378000000|2021-08-19 13:00:00|7027.1|7026.1|7067.3|7066.3|7075.6|7074.6|7026.6|7025.6|10971
1629381600000|2021-08-19 14:00:00|7067.8|7066.8|7059.7|7058.7|7079.7|7078.7|7038.2|7037.2|13086
1629385200000|2021-08-19 15:00:00|7060|7059|7078.5|7076.5|7081|7079|7050.5|7049.5|17646
1629388800000|2021-08-19 16:00:00|7078.2|7076.2|7088.5|7086.5|7088.7|7086.7|7071.7|7069.7|2826
1629392400000|2021-08-19 17:00:00|7089|7087|7068.7|7066.7|7089|7087|7068.7|7066.7|1419
1629396000000|2021-08-19 18:00:00|7068.5|7066.5|7075.7|7073.7|7076.2|7074.2|7054|7052|1426
1629399600000|2021-08-19 19:00:00|7075.5|7073.5|7080.5|7076.5|7090.7|7088.7|7072.2|7070.2|2554
1629403200000|2021-08-19 20:00:00|7079.8|7075.8|7078.4|7074.4|7086.4|7082.4|7075.6|7071.6|0
1629406800000|2021-08-19 21:00:00|7078.1|7074.1|7083.1|7079.1|7083.3|7079.3|7076.5|7072.5|0
1629410400000|2021-08-19 22:00:00|7084.6|7080.6|7077.3|7073.3|7084.6|7080.6|7076.9|7072.9|0
1629414000000|2021-08-19 23:00:00|7077.7|7073.7|7071.9|7067.9|7078.8|7074.8|7069.6|7065.6|0
1629417600000|2021-08-20 00:00:00|7071.6|7067.6|7087.7|7084.7|7092|7089|7071.2|7067.6|498
1629421200000|2021-08-20 01:00:00|7087.5|7084.5|7065.7|7062.7|7089.7|7086.7|7056.7|7053.7|577
1629424800000|2021-08-20 02:00:00|7066|7063|7068.5|7065.5|7077|7074|7064.7|7061.7|381
1629428400000|2021-08-20 03:00:00|7068.7|7065.7|7078.5|7075.5|7082.5|7079.5|7067.5|7064.5|136
1629432000000|2021-08-20 04:00:00|7079|7076|7073.2|7070.2|7080.2|7077.2|7068.7|7065.7|151
1629435600000|2021-08-20 05:00:00|7073|7070|7066.2|7063.2|7073|7070|7056|7053|463
1629439200000|2021-08-20 06:00:00|7066|7063|7077|7075|7078.2|7076.2|7059.2|7057.2|1829
1629442800000|2021-08-20 07:00:00|7076.5|7075.5|7044.2|7043.2|7086.2|7085.2|7034.4|7033.4|13326
1629446400000|2021-08-20 08:00:00|7044.7|7043.7|7045.4|7044.4|7055.2|7054.2|7031.7|7030.7|5899
1629450000000|2021-08-20 09:00:00|7045.2|7044.2|7046.2|7045.2|7061.7|7060.7|7032.2|7031.2|11881
1629453600000|2021-08-20 10:00:00|7046.4|7045.4|7043.2|7042.2|7051.9|7050.9|7036.4|7035.4|4035
1629457200000|2021-08-20 11:00:00|7043.7|7042.7|7049|7048|7059|7058|7034.4|7033.4|3889
1629460800000|2021-08-20 12:00:00|7049.3|7048.3|7057.8|7056.8|7057.8|7056.8|7046.8|7045.8|4735
1629464400000|2021-08-20 13:00:00|7057.5|7056.5|7083.8|7082.8|7084.8|7083.8|7052.3|7051.3|8645
1629468000000|2021-08-20 14:00:00|7084|7083|7089.4|7088.4|7096.9|7095.9|7081.8|7080.8|10285
1629471600000|2021-08-20 15:00:00|7088.9|7087.9|7095.4|7093.4|7095.6|7093.6|7084.9|7083.9|13583
1629475200000|2021-08-20 16:00:00|7095.6|7093.6|7104.4|7102.4|7107.9|7105.9|7095.4|7093.4|2182
1629478800000|2021-08-20 17:00:00|7104.9|7102.9|7098.9|7096.9|7108.6|7106.6|7098.9|7096.9|911
1629482400000|2021-08-20 18:00:00|7099.4|7097.4|7099.9|7097.9|7103.9|7101.9|7094.4|7092.4|655
1629486000000|2021-08-20 19:00:00|7099.4|7097.4|7109.9|7105.9|7114.9|7112.9|7099.1|7097.1|2632
1629489600000|2021-08-20 20:00:00|7109.2|7105.2|7108.7|7104.7|7111.1|7107.1|7106.3|7102.3|1
1629669600000|2021-08-22 22:00:00|7106.8|7102.8|7110.1|7106.1|7112.9|7108.9|7106.5|7102.5|0
1629673200000|2021-08-22 23:00:00|7110|7106|7109|7105|7112.8|7108.8|7108.3|7104.3|0
1629676800000|2021-08-23 00:00:00|7108.6|7104.6|7117.9|7114.9|7119.6|7116.6|7108.6|7104.6|499
1629680400000|2021-08-23 01:00:00|7118.1|7115.1|7123.6|7120.6|7125.1|7122.1|7110.4|7107.4|475
1629684000000|2021-08-23 02:00:00|7123.4|7120.4|7129.6|7126.6|7130.1|7127.1|7121.6|7118.6|295
1629687600000|2021-08-23 03:00:00|7129.4|7126.4|7125.1|7122.1|7133.1|7130.1|7124.6|7121.6|357
1629691200000|2021-08-23 04:00:00|7124.9|7121.9|7124.6|7121.6|7126.6|7123.6|7123.6|7120.6|231
1629694800000|2021-08-23 05:00:00|7124.4|7121.4|7129.6|7126.6|7130.6|7127.6|7121.4|7118.4|589
1629698400000|2021-08-23 06:00:00|7130.1|7127.1|7144.1|7142.1|7144.6|7142.6|7129.4|7127.1|3250
1629702000000|2021-08-23 07:00:00|7143.6|7142.6|7111.4|7110.4|7150.9|7149.9|7102.9|7101.9|10785
1629705600000|2021-08-23 08:00:00|7110.4|7109.4|7114.9|7113.9|7118.6|7117.6|7104.4|7103.4|4468
1629709200000|2021-08-23 09:00:00|7115.4|7114.4|7115.6|7114.6|7120.9|7119.9|7110.1|7109.1|2456
1629712800000|2021-08-23 10:00:00|7115.9|7114.9|7124.6|7123.6|7125.4|7124.4|7114.1|7113.1|2838
1629716400000|2021-08-23 11:00:00|7123.6|7122.6|7112.5|7111.5|7124.1|7123.1|7109.9|7108.9|1839
1629720000000|2021-08-23 12:00:00|7112.2|7111.2|7109|7108|7116|7115|7106|7105|1765
1629723600000|2021-08-23 13:00:00|7108.5|7107.5|7108.7|7107.7|7111|7110|7100|7099|5555
1629727200000|2021-08-23 14:00:00|7109|7108|7114.3|7113.3|7116.1|7115.1|7109|7108|7755
1629730800000|2021-08-23 15:00:00|7114.1|7113.1|7109.6|7107.6|7118.1|7117.1|7106.1|7104.1|14054
1629734400000|2021-08-23 16:00:00|7109.8|7107.8|7116.1|7114.1|7116.1|7114.1|7108.6|7106.6|2133
1629738000000|2021-08-23 17:00:00|7115.6|7113.6|7112.3|7110.3|7118.1|7116.1|7111.6|7109.6|720
1629741600000|2021-08-23 18:00:00|7112.6|7110.6|7116.3|7114.3|7117.8|7115.8|7111.1|7109.1|601
1629745200000|2021-08-23 19:00:00|7116.1|7114.1|7115.9|7111.9|7117.3|7115.3|7109.6|7107.6|2339
1629748800000|2021-08-23 20:00:00|7115.3|7111.3|7119.8|7115.8|7120.1|7116.1|7114.3|7110.3|0
1629752400000|2021-08-23 21:00:00|7119.7|7115.7|7119.3|7115.3|7119.9|7115.9|7118.9|7114.9|0
1629756000000|2021-08-23 22:00:00|7118.7|7114.7|7121.4|7117.4|7122.7|7118.7|7117.6|7113.6|0
1629759600000|2021-08-23 23:00:00|7121.2|7117.2|7122.2|7118.2|7123.6|7119.6|7118.1|7114.1|0
1629763200000|2021-08-24 00:00:00|7122.5|7118.5|7124.1|7121.1|7126.6|7123.6|7119.1|7116.1|294
1629766800000|2021-08-24 01:00:00|7123.8|7120.8|7128.3|7125.3|7129.8|7126.8|7120.6|7117.6|158
1629770400000|2021-08-24 02:00:00|7128.1|7125.1|7127.3|7124.3|7130.6|7127.6|7125.8|7122.8|131
1629774000000|2021-08-24 03:00:00|7127.6|7124.6|7127.8|7124.8|7128.8|7125.8|7126.3|7123.3|85
1629777600000|2021-08-24 04:00:00|7128.3|7125.3|7126.1|7123.1|7129.3|7126.3|7125.3|7122.3|46
1629781200000|2021-08-24 05:00:00|7126.3|7123.3|7126.8|7123.8|7129.6|7126.6|7124.1|7121.1|270
1629784800000|2021-08-24 06:00:00|7127.1|7124.1|7131.6|7129.6|7132.1|7130.1|7115.6|7113.6|2028
1629788400000|2021-08-24 07:00:00|7131.1|7130.1|7112.5|7111.5|7131.8|7130.8|7110.8|7109.8|8401
1629792000000|2021-08-24 08:00:00|7112.3|7111.3|7100.3|7099.3|7124.3|7123.3|7099.5|7098.5|4923
1629795600000|2021-08-24 09:00:00|7100|7099|7088.3|7087.3|7104.8|7103.8|7088.3|7087.3|5504
1629799200000|2021-08-24 10:00:00|7088.5|7087.5|7097.5|7096.5|7103.3|7102.3|7086.3|7085.3|4331
1629802800000|2021-08-24 11:00:00|7098|7097|7085.7|7084.7|7100.5|7099.5|7084.2|7083.2|3468
1629806400000|2021-08-24 12:00:00|7086.2|7085.2|7080.7|7079.7|7087.7|7086.7|7076.2|7075.2|4759
1629810000000|2021-08-24 13:00:00|7081.2|7080.2|7095.4|7094.4|7099.4|7098.4|7077.7|7076.7|7043
1629813600000|2021-08-24 14:00:00|7095.7|7094.7|7111.1|7110.1|7112.1|7111.1|7088.7|7087.7|7824
1629817200000|2021-08-24 15:00:00|7111.6|7110.6|7121.1|7119.1|7124.6|7122.6|7111.6|7110.6|14294
1629820800000|2021-08-24 16:00:00|7121.6|7119.6|7122.6|7120.6|7125.1|7123.1|7119.1|7117.1|1541
1629824400000|2021-08-24 17:00:00|7122.8|7120.8|7124.6|7122.6|7125.1|7123.1|7120.6|7118.6|861
1629828000000|2021-08-24 18:00:00|7124.3|7122.3|7126.6|7124.6|7126.6|7124.6|7122.6|7120.6|604
1629831600000|2021-08-24 19:00:00|7127.1|7125.1|7116|7112|7128.6|7126.6|7113.3|7111.3|1923
1629835200000|2021-08-24 20:00:00|7115.7|7111.7|7120.1|7116.1|7120.7|7116.7|7114.5|7110.5|0
1629838800000|2021-08-24 21:00:00|7119.6|7115.6|7120.5|7116.5|7121.4|7117.4|7119.6|7115.6|0
1629842400000|2021-08-24 22:00:00|7119.8|7115.8|7118.4|7114.4|7120.8|7116.8|7118.4|7114.4|0
1629846000000|2021-08-24 23:00:00|7118.5|7114.5|7116.8|7112.8|7119|7115|7114.5|7110.5|0
1629849600000|2021-08-25 00:00:00|7116.4|7112.4|7124.6|7121.6|7127.1|7124.1|7116.4|7112.4|264
1629853200000|2021-08-25 01:00:00|7124.3|7121.3|7120.8|7117.8|7125.6|7122.6|7120.1|7117.1|103
1629856800000|2021-08-25 02:00:00|7120.3|7117.3|7112.8|7109.8|7122.3|7119.3|7109.6|7106.6|159
1629860400000|2021-08-25 03:00:00|7112.3|7109.3|7111.8|7108.8|7115.3|7112.3|7107.3|7104.3|54
1629864000000|2021-08-25 04:00:00|7111.6|7108.6|7110.3|7107.3|7114.3|7111.3|7110.3|7107.3|41
1629867600000|2021-08-25 05:00:00|7110.6|7107.6|7117.3|7114.3|7118.6|7115.6|7110.3|7107.3|172
1629871200000|2021-08-25 06:00:00|7116.3|7113.3|7127.6|7125.6|7129.6|7127.6|7114.1|7112.1|1279
1629874800000|2021-08-25 07:00:00|7127.1|7126.1|7135.8|7134.8|7146.3|7145.3|7123.3|7122.3|8608
1629878400000|2021-08-25 08:00:00|7135.5|7134.5|7136.3|7135.3|7140|7139|7126.8|7125.8|3179
1629882000000|2021-08-25 09:00:00|7135.8|7134.8|7140|7139|7141.3|7140.3|7132.5|7131.5|2220
1629885600000|2021-08-25 10:00:00|7139.8|7138.8|7140.3|7139.3|7142.5|7141.5|7136.5|7135.5|2983
1629889200000|2021-08-25 11:00:00|7141.3|7140.3|7141.9|7140.9|7141.9|7140.9|7129.3|7128.3|2194
1629892800000|2021-08-25 12:00:00|7141.6|7140.6|7150.6|7149.6|7150.6|7149.6|7137.9|7136.9|2981
1629896400000|2021-08-25 13:00:00|7150.9|7149.9|7146.1|7145.1|7152.6|7151.6|7137.4|7136.4|5448
1629900000000|2021-08-25 14:00:00|7146.4|7145.4|7142.9|7141.9|7146.9|7145.9|7131.9|7130.9|4882
1629903600000|2021-08-25 15:00:00|7143.1|7142.1|7148.1|7146.1|7151.4|7150.4|7140.4|7139.4|11948
1629907200000|2021-08-25 16:00:00|7147.8|7145.8|7141.6|7139.6|7149.1|7147.1|7140.3|7138.3|2088
1629910800000|2021-08-25 17:00:00|7141.3|7139.3|7136.6|7134.6|7141.3|7139.3|7136.1|7134.1|880
1629914400000|2021-08-25 18:00:00|7136.8|7134.8|7138.8|7136.8|7139.3|7137.3|7135.6|7133.6|764
1629918000000|2021-08-25 19:00:00|7138.6|7136.6|7134.7|7130.7|7140.6|7138.6|7133.1|7130|1396
1629921600000|2021-08-25 20:00:00|7134.3|7130.3|7138.1|7134.1|7138.2|7134.2|7134.2|7130.2|0
1629925200000|2021-08-25 21:00:00|7138.2|7134.2|7139.3|7135.3|7139.5|7135.5|7137.3|7133.3|0
1629928800000|2021-08-25 22:00:00|7139.1|7135.1|7135.9|7131.9|7139.5|7135.5|7134.7|7130.7|0
1629932400000|2021-08-25 23:00:00|7136.2|7132.2|7136|7132|7137.6|7133.6|7131.8|7127.8|0
1629936000000|2021-08-26 00:00:00|7136.3|7132.3|7126.1|7123.1|7136.3|7132.3|7122.8|7119.8|294
1629939600000|2021-08-26 01:00:00|7126.3|7123.3|7126.8|7123.8|7130.6|7127.6|7121.1|7118.1|168
1629943200000|2021-08-26 02:00:00|7127.1|7124.1|7127.3|7124.3|7127.6|7124.6|7120.1|7117.1|129
1629946800000|2021-08-26 03:00:00|7127.1|7124.1|7126.1|7123.1|7127.8|7124.8|7121.8|7118.8|183
1629950400000|2021-08-26 04:00:00|7125.8|7122.8|7124.1|7121.1|7126.8|7123.8|7123.3|7120.3|106
1629954000000|2021-08-26 05:00:00|7123.8|7120.8|7123.6|7120.6|7128.6|7125.6|7123.1|7120.1|363
1629957600000|2021-08-26 06:00:00|7123.3|7120.3|7110.6|7108.6|7124.1|7122.1|7107.1|7105.1|1910
1629961200000|2021-08-26 07:00:00|7110.1|7109.1|7124.1|7123.1|7130.9|7129.9|7093.8|7092.8|10175
1629964800000|2021-08-26 08:00:00|7124.4|7123.4|7117.9|7116.9|7132.1|7131.1|7117.4|7116.4|3126
1629968400000|2021-08-26 09:00:00|7118.1|7117.1|7123.9|7122.9|7124.9|7123.9|7105.4|7104.4|4679
1629972000000|2021-08-26 10:00:00|7123.6|7122.6|7130.1|7129.1|7131.1|7130.1|7116.9|7115.9|2924
1629975600000|2021-08-26 11:00:00|7130.4|7129.4|7132.9|7131.9|7134.9|7133.9|7123.9|7122.9|2340
1629979200000|2021-08-26 12:00:00|7133.4|7132.4|7132.4|7131.4|7135.9|7134.9|7127.4|7126.4|3562
1629982800000|2021-08-26 13:00:00|7132.9|7131.9|7136.9|7135.9|7146.4|7145.4|7126.6|7125.6|6471
1629986400000|2021-08-26 14:00:00|7137.4|7136.4|7123.1|7122.1|7142.4|7141.4|7116.4|7115.4|8214
1629990000000|2021-08-26 15:00:00|7122.9|7121.9|7131.1|7129.1|7132.4|7131.4|7116.6|7115.6|10951
1629993600000|2021-08-26 16:00:00|7130.9|7128.9|7140.9|7138.9|7142.9|7140.9|7130.9|7128.9|2534
1629997200000|2021-08-26 17:00:00|7141.1|7139.1|7134.4|7132.4|7141.9|7139.9|7132.1|7130.1|864
1630000800000|2021-08-26 18:00:00|7134.1|7132.1|7123.9|7121.9|7134.4|7132.4|7123.1|7121.1|883
1630004400000|2021-08-26 19:00:00|7123.6|7121.6|7126.7|7122.7|7127.1|7125.1|7117.1|7115.1|1972
1630008000000|2021-08-26 20:00:00|7126.4|7122.4|7128.2|7124.2|7130.5|7126.5|7126|7122|0
1630011600000|2021-08-26 21:00:00|7128.3|7124.3|7126.9|7122.9|7128.7|7124.7|7126.6|7122.6|0
1630015200000|2021-08-26 22:00:00|7127.3|7123.3|7126.8|7122.8|7129|7125|7125.8|7121.8|0
1630018800000|2021-08-26 23:00:00|7126.5|7122.5|7125.1|7121.1|7128.8|7124.8|7122.9|7118.9|0
1630022400000|2021-08-27 00:00:00|7124.8|7120.8|7122.6|7119.6|7125.1|7121.1|7111.6|7108.6|416
1630026000000|2021-08-27 01:00:00|7122.4|7119.4|7126.9|7123.9|7130.4|7127.4|7121.1|7118.1|207
1630029600000|2021-08-27 02:00:00|7126.6|7123.6|7132.9|7129.9|7139.9|7136.9|7126.6|7123.6|186
1630033200000|2021-08-27 03:00:00|7132.6|7129.6|7130.6|7127.6|7134.1|7131.1|7129.6|7126.6|103
1630036800000|2021-08-27 04:00:00|7130.9|7127.9|7131.9|7128.9|7134.4|7131.4|7130.4|7127.4|108
1630040400000|2021-08-27 05:00:00|7131.6|7128.6|7135.6|7132.6|7135.9|7132.9|7128.9|7125.9|293
1630044000000|2021-08-27 06:00:00|7134.9|7131.9|7129.1|7127.1|7137.6|7135.6|7129.1|7127.1|1390
1630047600000|2021-08-27 07:00:00|7128.6|7127.6|7135|7134|7138.6|7137.6|7117.1|7116.1|6212
1630051200000|2021-08-27 08:00:00|7135.2|7134.2|7128.5|7127.5|7139.7|7138.7|7127|7126|2657
1630054800000|2021-08-27 09:00:00|7129|7128|7123.7|7122.7|7133|7132|7123.2|7122.2|2184
1630058400000|2021-08-27 10:00:00|7123.5|7122.5|7119.5|7118.5|7126.7|7125.7|7119.5|7118.5|1804
1630062000000|2021-08-27 11:00:00|7120|7119|7111.6|7110.6|7123.2|7122.2|7107.8|7106.8|2154
1630065600000|2021-08-27 12:00:00|7111.1|7110.1|7117.3|7116.3|7120.6|7119.6|7109.6|7108.6|2490
1630069200000|2021-08-27 13:00:00|7117.1|7116.1|7135.3|7134.3|7143.6|7142.6|7116.1|7115.1|6469
1630072800000|2021-08-27 14:00:00|7135.8|7134.8|7156.6|7155.6|7158.3|7157.3|7127.6|7126.6|9600
1630076400000|2021-08-27 15:00:00|7156.1|7155.1|7155.8|7153.8|7159.6|7158.6|7148.1|7146.3|11922
1630080000000|2021-08-27 16:00:00|7156.1|7154.1|7150.8|7148.8|7157.6|7155.6|7149.3|7147.3|1964
1630083600000|2021-08-27 17:00:00|7151.1|7149.1|7153.3|7151.3|7155.6|7153.6|7151.1|7149.1|522
1630087200000|2021-08-27 18:00:00|7153.6|7151.6|7150.6|7148.6|7153.6|7151.6|7149.6|7147.6|474
1630090800000|2021-08-27 19:00:00|7150.8|7148.8|7151.2|7147.2|7155.6|7153.6|7145.3|7143.3|1715
1630094400000|2021-08-27 20:00:00|7149.9|7145.9|7156.7|7152.7|7157|7153|7147.8|7143.8|0
1630274400000|2021-08-29 22:00:00|7154|7150|7164.3|7160.3|7166.5|7162.5|7152.6|7148.6|0
1630278000000|2021-08-29 23:00:00|7164.6|7160.6|7163.3|7159.3|7169.9|7165.9|7163.3|7159.3|0
1630281600000|2021-08-30 00:00:00|7163.7|7159.7|7148|7144|7164.9|7160.9|7146.5|7142.5|0
1630285200000|2021-08-30 01:00:00|7148.1|7144.1|7154|7150|7155|7151|7145.2|7141.2|0
1630288800000|2021-08-30 02:00:00|7154.7|7150.7|7159.2|7155.2|7161.4|7157.4|7153.2|7149.2|0
1630292400000|2021-08-30 03:00:00|7159.3|7155.3|7161.6|7157.6|7162|7158|7157.7|7153.7|0
1630296000000|2021-08-30 04:00:00|7161.3|7157.3|7160.2|7156.2|7161.7|7157.7|7159.2|7155.2|0
1630299600000|2021-08-30 05:00:00|7159.9|7155.9|7155.8|7151.8|7162.1|7158.1|7155.8|7151.8|0
1630303200000|2021-08-30 06:00:00|7155.9|7151.9|7162.5|7158.5|7162.5|7158.5|7150.6|7146.6|0
1630306800000|2021-08-30 07:00:00|7161.9|7157.9|7161|7157|7169.2|7165.2|7155.3|7151.3|0
1630310400000|2021-08-30 08:00:00|7161.6|7157.6|7166.3|7162.3|7166.5|7162.5|7158.3|7154.3|0
1630314000000|2021-08-30 09:00:00|7166.4|7162.4|7167.7|7163.7|7167.7|7163.7|7162.1|7158.1|0
1630317600000|2021-08-30 10:00:00|7167.6|7163.6|7163|7159|7168.8|7164.8|7161.9|7157.9|0
1630321200000|2021-08-30 11:00:00|7160.1|7156.1|7162.5|7158.5|7165.4|7161.4|7160|7156|0
1630324800000|2021-08-30 12:00:00|7162.6|7158.6|7162.9|7158.9|7165.6|7161.6|7159.5|7155.5|0
1630328400000|2021-08-30 13:00:00|7162.8|7158.8|7164.3|7160.3|7167.6|7163.6|7158.6|7154.6|0
1630332000000|2021-08-30 14:00:00|7164.4|7160.4|7167.4|7163.4|7172.6|7168.6|7159.5|7155.5|0
1630335600000|2021-08-30 15:00:00|7167.5|7163.5|7170.8|7166.8|7171.4|7167.4|7166.3|7162.3|0
1630339200000|2021-08-30 16:00:00|7170.9|7166.9|7166.4|7162.4|7171.6|7167.6|7164.8|7160.8|0
1630342800000|2021-08-30 17:00:00|7164.3|7160.3|7167.4|7163.4|7168.2|7164.2|7163.3|7159.3|0
1630346400000|2021-08-30 18:00:00|7165.2|7161.2|7166.9|7162.9|7167.6|7163.6|7162.1|7158.1|0
1630350000000|2021-08-30 19:00:00|7166.8|7162.8|7162.9|7158.9|7168.4|7164.4|7160.4|7156.4|0
1630353600000|2021-08-30 20:00:00|7163.3|7159.3|7168|7164|7170.5|7166.5|7161.6|7157.6|0
1630357200000|2021-08-30 21:00:00|7167.9|7163.9|7167.1|7163.1|7168.1|7164.1|7166.3|7162.3|0
1630360800000|2021-08-30 22:00:00|7166.5|7162.5|7165.9|7161.9|7167.6|7163.6|7164.1|7160.1|0
1630364400000|2021-08-30 23:00:00|7166.2|7162.2|7162.3|7158.3|7166.2|7162.2|7161.4|7157.4|0
1630368000000|2021-08-31 00:00:00|7162|7158|7147.1|7144.1|7162.3|7158.3|7140.3|7137.3|877
1630371600000|2021-08-31 01:00:00|7146.8|7143.8|7141.3|7138.3|7149.8|7146.8|7140.6|7137.6|305
1630375200000|2021-08-31 02:00:00|7140.8|7137.8|7139.8|7136.8|7142.3|7139.3|7139.1|7136.1|190
1630378800000|2021-08-31 03:00:00|7140.1|7137.1|7150.1|7147.1|7150.1|7147.1|7139.8|7136.8|344
1630382400000|2021-08-31 04:00:00|7153.6|7150.6|7158.3|7155.3|7159.8|7156.8|7153.1|7150.1|1120
1630386000000|2021-08-31 05:00:00|7158.8|7155.8|7170.1|7167.1|7172.3|7169.3|7158.8|7155.8|953
1630389600000|2021-08-31 06:00:00|7170.3|7167.3|7166.6|7164.6|7179.6|7177.6|7166.1|7164.1|2341
1630393200000|2021-08-31 07:00:00|7166.1|7165.1|7138.8|7137.8|7169.1|7168.1|7137.8|7136.8|15827
1630396800000|2021-08-31 08:00:00|7138.3|7137.3|7140|7139|7147|7146|7133.3|7132.3|5783
1630400400000|2021-08-31 09:00:00|7140.3|7139.3|7128.8|7127.8|7147.5|7146.5|7128.8|7127.8|4463
1630404000000|2021-08-31 10:00:00|7128.3|7127.3|7110.8|7109.8|7135.8|7134.8|7100.3|7099.3|7882
1630407600000|2021-08-31 11:00:00|7110.5|7109.5|7111.1|7110.1|7114.6|7113.6|7099.3|7098.3|5629
1630411200000|2021-08-31 12:00:00|7110.9|7109.9|7101.6|7100.6|7114.9|7113.9|7100.1|7099.1|5231
1630414800000|2021-08-31 13:00:00|7101.9|7100.9|7098.1|7097.1|7119.1|7118.1|7090.9|7089.9|8828
1630418400000|2021-08-31 14:00:00|7097.4|7096.4|7111.2|7110.2|7111.4|7110.4|7095.4|7094.4|10235
1630422000000|2021-08-31 15:00:00|7110.9|7109.9|7133.2|7131.2|7138.2|7136.2|7109.2|7107.2|29709
1630425600000|2021-08-31 16:00:00|7133.4|7131.4|7128.2|7126.2|7133.7|7131.7|7127.2|7125.2|2313
1630429200000|2021-08-31 17:00:00|7127.7|7125.7|7126.7|7124.7|7129.2|7127.2|7123.7|7121.7|1267
1630432800000|2021-08-31 18:00:00|7126.4|7124.4|7127.4|7125.4|7127.7|7125.7|7121.7|7119.7|907
1630436400000|2021-08-31 19:00:00|7127.7|7125.7|7123.9|7119.9|7128.7|7126.7|7118.7|7116.7|2262
1630440000000|2021-08-31 20:00:00|7123.6|7119.6|7130.3|7126.3|7133.4|7129.4|7123.3|7119.3|0
1630443600000|2021-08-31 21:00:00|7130|7126|7129.9|7125.9|7130.3|7126.3|7125.9|7121.9|0
1630447200000|2021-08-31 22:00:00|7130.5|7126.5|7130.6|7126.6|7132.9|7128.9|7127.9|7123.9|0
1630450800000|2021-08-31 23:00:00|7130.9|7126.9|7127.9|7123.9|7131.9|7127.9|7127.7|7123.7|0
1630454400000|2021-09-01 00:00:00|7128.2|7124.2|7132.2|7129.2|7134.2|7131.2|7126.9|7123.6|487
1630458000000|2021-09-01 01:00:00|7132.4|7129.4|7140.4|7137.4|7141.4|7138.4|7131.4|7128.4|363
1630461600000|2021-09-01 02:00:00|7140.7|7137.7|7142.9|7139.9|7145.9|7142.9|7139.2|7136.2|512
1630465200000|2021-09-01 03:00:00|7143.2|7140.2|7142.2|7139.2|7146.9|7143.9|7141.7|7138.7|289
1630468800000|2021-09-01 04:00:00|7142.4|7139.4|7141.2|7138.2|7145.9|7142.9|7140.2|7137.2|284
1630472400000|2021-09-01 05:00:00|7141.4|7138.4|7151.2|7148.2|7151.7|7148.7|7140.9|7137.9|632
1630476000000|2021-09-01 06:00:00|7151.9|7148.9|7162.4|7160.4|7170.7|7168.7|7150.7|7148.7|4225
1630479600000|2021-09-01 07:00:00|7161.9|7160.9|7175.7|7174.7|7180.9|7179.9|7161.9|7160.9|15952
1630483200000|2021-09-01 08:00:00|7175.2|7174.2|7184|7183|7187.8|7186.8|7175.2|7174.2|7291
1630486800000|2021-09-01 09:00:00|7183.8|7182.8|7166.8|7165.8|7186.3|7185.3|7165.8|7164.8|4249
1630490400000|2021-09-01 10:00:00|7165.8|7164.8|7173.8|7172.8|7174|7173|7157.3|7156.3|3789
1630494000000|2021-09-01 11:00:00|7174.3|7173.3|7181.8|7180.8|7186.1|7185.1|7172|7171|3283
1630497600000|2021-09-01 12:00:00|7181.6|7180.6|7154.6|7153.6|7185.1|7184.1|7154.6|7153.6|4329
1630501200000|2021-09-01 13:00:00|7155.1|7154.1|7155.3|7154.3|7163.8|7162.8|7145.1|7144.1|11282
1630504800000|2021-09-01 14:00:00|7155.8|7154.8|7153.3|7152.3|7163.3|7162.3|7147|7146|7761
1630508400000|2021-09-01 15:00:00|7152.5|7151.5|7141.8|7139.8|7155.8|7154.8|7135.3|7133.3|19153
1630512000000|2021-09-01 16:00:00|7141.3|7139.3|7155.3|7153.3|7157.3|7155.3|7140.8|7138.8|1939
1630515600000|2021-09-01 17:00:00|7155.5|7153.5|7157.3|7155.3|7158|7156|7149.8|7147.8|1269
1630519200000|2021-09-01 18:00:00|7156.8|7154.8|7150.8|7148.8|7157.3|7155.3|7149.3|7147.3|1002
1630522800000|2021-09-01 19:00:00|7150.5|7148.5|7149.8|7145.8|7151.8|7149.8|7142.8|7140.8|1972
1630526400000|2021-09-01 20:00:00|7149.5|7145.5|7147.7|7143.7|7152.7|7148.7|7143.9|7139.9|0
1630530000000|2021-09-01 21:00:00|7147.6|7143.6|7149.3|7145.3|7149.6|7145.6|7147.3|7143.3|0
1630533600000|2021-09-01 22:00:00|7149.8|7145.8|7151.4|7147.4|7153.4|7149.4|7149.1|7145.1|0
1630537200000|2021-09-01 23:00:00|7151.5|7147.5|7155.2|7151.2|7155.6|7151.6|7150.4|7146.4|0
1630540800000|2021-09-02 00:00:00|7154.9|7150.9|7134|7131|7157.8|7154.8|7132|7129|577
1630544400000|2021-09-02 01:00:00|7134.3|7131.3|7136.5|7133.5|7142|7139|7131.3|7128.3|382
1630548000000|2021-09-02 02:00:00|7136.3|7133.3|7135.5|7132.5|7142|7139|7134.8|7131.8|121
1630551600000|2021-09-02 03:00:00|7135.3|7132.3|7138.3|7135.3|7140|7137|7133.3|7130.3|109
1630555200000|2021-09-02 04:00:00|7138|7135|7139.5|7136.5|7140.3|7137.3|7137|7134|59
1630558800000|2021-09-02 05:00:00|7139.3|7136.3|7139.5|7136.5|7142.3|7139.3|7137|7134|368
1630562400000|2021-09-02 06:00:00|7140|7137|7137.3|7135.3|7140|7137.8|7127.3|7125.3|1822
1630566000000|2021-09-02 07:00:00|7136.8|7135.8|7155.9|7154.9|7161|7160|7129.3|7128.3|12981
1630569600000|2021-09-02 08:00:00|7156.4|7155.4|7153.4|7152.4|7161.4|7160.4|7149.9|7148.9|4043
1630573200000|2021-09-02 09:00:00|7153.6|7152.6|7146.4|7145.4|7153.6|7152.6|7142.1|7141.1|2376
1630576800000|2021-09-02 10:00:00|7146.9|7145.9|7144.4|7143.4|7150.4|7149.4|7140.6|7139.6|2553
1630580400000|2021-09-02 11:00:00|7144.6|7143.6|7141.8|7140.8|7147.9|7146.9|7140.8|7139.8|2318
1630584000000|2021-09-02 12:00:00|7141.3|7140.3|7150.3|7149.3|7151.8|7150.8|7140|7139|2372
1630587600000|2021-09-02 13:00:00|7150.5|7149.5|7153|7152|7155.5|7154.5|7147.5|7146.5|5723
1630591200000|2021-09-02 14:00:00|7153.3|7152.3|7160.4|7159.4|7162.9|7161.9|7147.9|7146.9|6625
1630594800000|2021-09-02 15:00:00|7160.1|7159.1|7163.9|7161.9|7173.9|7171.9|7159.4|7158.4|15233
1630598400000|2021-09-02 16:00:00|7164.4|7162.4|7160.1|7158.1|7164.9|7162.9|7156.6|7154.6|2138
1630602000000|2021-09-02 17:00:00|7160.4|7158.4|7152.9|7150.9|7161.4|7159.4|7150.9|7148.9|1281
1630605600000|2021-09-02 18:00:00|7152.6|7150.6|7153.1|7151.1|7154.4|7152.4|7147.6|7145.6|797
1630609200000|2021-09-02 19:00:00|7153.4|7151.4|7153|7149|7154.9|7152.9|7146.6|7144.6|1846
1630612800000|2021-09-02 20:00:00|7153.1|7149.1|7153.4|7149.4|7156.1|7152.1|7149.3|7145.3|0
1630616400000|2021-09-02 21:00:00|7153.9|7149.9|7153.8|7149.8|7154.3|7150.3|7153.3|7149.3|0
1630620000000|2021-09-02 22:00:00|7154|7150|7154.8|7150.8|7155.8|7151.8|7152.1|7148.1|0
1630623600000|2021-09-02 23:00:00|7154.9|7150.9|7150.9|7146.9|7155.1|7151.1|7150.5|7146.5|0
1630627200000|2021-09-03 00:00:00|7151.2|7147.2|7153.6|7150.6|7159.4|7156.4|7150.5|7146.5|314
1630630800000|2021-09-03 01:00:00|7153.4|7150.4|7152.1|7149.1|7154.6|7151.6|7149.9|7146.9|226
1630634400000|2021-09-03 02:00:00|7151.6|7148.6|7169.4|7166.4|7169.4|7166.4|7151.6|7148.6|355
1630638000000|2021-09-03 03:00:00|7169.1|7166.1|7167.1|7164.1|7171.1|7168.1|7161.1|7158.1|306
1630641600000|2021-09-03 04:00:00|7166.9|7163.9|7166.1|7163.1|7170.1|7167.1|7163.4|7160.4|215
1630645200000|2021-09-03 05:00:00|7166.4|7163.4|7173.6|7170.6|7174.1|7171.1|7164.1|7161.1|481
1630648800000|2021-09-03 06:00:00|7173.1|7170.1|7169.1|7167.1|7173.4|7170.9|7165.6|7163.6|1376
1630652400000|2021-09-03 07:00:00|7168.6|7167.6|7179.1|7178.1|7179.4|7178.4|7157.9|7156.9|9170
1630656000000|2021-09-03 08:00:00|7178.9|7177.9|7175.9|7174.9|7182.1|7181.1|7174.4|7173.4|2954
1630659600000|2021-09-03 09:00:00|7175.6|7174.6|7171.9|7170.9|7178.1|7177.1|7170.4|7169.4|2873
1630663200000|2021-09-03 10:00:00|7171.6|7170.6|7179.9|7178.9|7181.4|7180.4|7171.4|7170.4|2355
1630666800000|2021-09-03 11:00:00|7179.6|7178.6|7179.1|7178.1|7183.4|7182.4|7177.4|7176.4|3282
1630670400000|2021-09-03 12:00:00|7179.6|7178.6|7179.1|7178.1|7179.8|7178.8|7163.8|7162.8|6427
1630674000000|2021-09-03 13:00:00|7179.6|7178.6|7133.8|7132.8|7181.6|7180.6|7127.6|7126.6|13190
1630677600000|2021-09-03 14:00:00|7133.6|7132.6|7142.2|7141.2|7146.7|7145.7|7123.1|7122.1|9670
1630681200000|2021-09-03 15:00:00|7141.7|7140.7|7137.7|7135.7|7146.7|7145.7|7135.2|7133.2|11809
1630684800000|2021-09-03 16:00:00|7137.2|7135.2|7139.7|7137.7|7141.7|7139.7|7134.9|7132.9|1730
1630688400000|2021-09-03 17:00:00|7140.2|7138.2|7141.2|7139.2|7144.2|7142.2|7139.7|7137.7|647
1630692000000|2021-09-03 18:00:00|7141.4|7139.4|7142.7|7140.7|7144.4|7142.4|7139.7|7137.7|525
1630695600000|2021-09-03 19:00:00|7143.2|7141.2|7145.5|7141.5|7147.7|7145.7|7139.4|7137.4|1510
1630699200000|2021-09-03 20:00:00|7144.8|7140.8|7143.7|7139.7|7145.2|7141.2|7143|7139|0
1630879200000|2021-09-05 22:00:00|7144.3|7140.3|7140.5|7136.5|7151.5|7147.5|7139.5|7135.5|0
1630882800000|2021-09-05 23:00:00|7140.6|7136.6|7141.3|7137.3|7141.6|7137.6|7136.4|7132.4|0
1630886400000|2021-09-06 00:00:00|7141|7137|7131.9|7128.9|7141.3|7137.3|7124.2|7121.2|630
1630890000000|2021-09-06 01:00:00|7132.2|7129.2|7139.4|7136.4|7145.7|7142.7|7131.7|7128.7|258
1630893600000|2021-09-06 02:00:00|7139.7|7136.7|7139.7|7136.7|7143.4|7140.4|7134.2|7131.2|192
1630897200000|2021-09-06 03:00:00|7139.4|7136.4|7147.9|7144.9|7148.2|7145.2|7137.7|7134.7|91
1630900800000|2021-09-06 04:00:00|7148.7|7145.7|7147.9|7144.9|7151.2|7148.2|7146.9|7143.9|174
1630904400000|2021-09-06 05:00:00|7148.2|7145.2|7152.7|7149.7|7152.9|7149.9|7144.9|7141.9|230
1630908000000|2021-09-06 06:00:00|7152.2|7149.2|7163.2|7161.2|7171.2|7169.2|7152.2|7149.2|1609
1630911600000|2021-09-06 07:00:00|7162.7|7161.7|7171.4|7170.4|7178.4|7177.4|7156.9|7155.9|8428
1630915200000|2021-09-06 08:00:00|7171.9|7170.9|7179.4|7178.4|7180.9|7179.9|7169.9|7168.9|4146
1630918800000|2021-09-06 09:00:00|7179.6|7178.6|7180.4|7179.4|7184.9|7183.9|7175.9|7174.9|4265
1630922400000|2021-09-06 10:00:00|7180.6|7179.6|7185.4|7184.4|7193.4|7192.4|7180.6|7179.6|3963
1630926000000|2021-09-06 11:00:00|7185.9|7184.9|7184|7183|7188.9|7187.9|7181.4|7180.4|3004
1630929600000|2021-09-06 12:00:00|7184.2|7183.2|7185.2|7184.2|7190.5|7189.5|7183.5|7182.5|2490
1630933200000|2021-09-06 13:00:00|7185|7184|7191|7190|7193|7192|7180.5|7179.5|2930
1630936800000|2021-09-06 14:00:00|7191.2|7190.2|7188.4|7187.4|7196.4|7195.4|7187.6|7186.6|4552
1630940400000|2021-09-06 15:00:00|7188.6|7187.6|7185.9|7183.9|7192.1|7190.4|7183.9|7181.9|15562
1630944000000|2021-09-06 16:00:00|7185.6|7183.6|7183.6|7181.6|7189.1|7187.1|7181.9|7179.9|686
1630947600000|2021-09-06 17:00:00|7183.9|7181.9|7184.9|7182.9|7185.6|7183.6|7182.9|7180.9|197
1630951200000|2021-09-06 18:00:00|7185.1|7183.1|7181.9|7179.9|7186.4|7184.4|7181.9|7179.9|192
1630954800000|2021-09-06 19:00:00|7181.1|7179.1|7186.1|7182.1|7186.4|7184.4|7180.9|7178.9|265
1630958400000|2021-09-06 20:00:00|7186|7182|7186.4|7182.4|7186.7|7182.7|7186|7182|0
1630962000000|2021-09-06 21:00:00|7186.3|7182.3|7186.3|7182.3|7186.4|7182.4|7185.9|7181.9|0
1630965600000|2021-09-06 22:00:00|7184.4|7180.4|7187.4|7183.4|7191.1|7187.1|7180.1|7176.1|0
1630969200000|2021-09-06 23:00:00|7187.7|7183.7|7174|7170|7189|7185|7170|7166|0
1630972800000|2021-09-07 00:00:00|7173.6|7169.6|7168.6|7165.6|7177.1|7174.1|7166.4|7163.4|705
1630976400000|2021-09-07 01:00:00|7168.1|7165.1|7163.1|7160.1|7168.1|7165.1|7160.9|7157.9|673
1630980000000|2021-09-07 02:00:00|7162.9|7159.9|7172.1|7169.1|7172.4|7169.4|7162.4|7159.4|404
1630983600000|2021-09-07 03:00:00|7171.9|7168.9|7172.6|7169.6|7173.4|7170.4|7167.4|7164.4|443
1630987200000|2021-09-07 04:00:00|7172.4|7169.4|7172.1|7169.1|7174.6|7171.6|7168.6|7165.6|243
1630990800000|2021-09-07 05:00:00|7171.9|7168.9|7172.4|7169.4|7173.9|7170.9|7168.9|7165.9|637
1630994400000|2021-09-07 06:00:00|7173.1|7170.1|7178.4|7176.4|7179.9|7177.9|7171.1|7168.6|2117
1630998000000|2021-09-07 07:00:00|7177.9|7176.9|7172|7171|7178.9|7177.9|7162.4|7161.4|8469
1631001600000|2021-09-07 08:00:00|7171.2|7170.2|7173.2|7172.2|7177.5|7176.5|7162.7|7161.7|4397
1631005200000|2021-09-07 09:00:00|7172.7|7171.7|7166|7165|7174.5|7173.5|7157.5|7156.5|3575
1631008800000|2021-09-07 10:00:00|7165.7|7164.7|7166.7|7165.7|7168.5|7167.5|7152.5|7151.5|5200
1631012400000|2021-09-07 11:00:00|7167|7166|7173.1|7172.1|7175.6|7174.6|7165|7164|3702
1631016000000|2021-09-07 12:00:00|7173.6|7172.6|7175.8|7174.8|7176.3|7175.3|7169.6|7168.6|2807
1631019600000|2021-09-07 13:00:00|7175.6|7174.6|7167.1|7166.1|7176.1|7175.1|7161.1|7160.1|5867
1631023200000|2021-09-07 14:00:00|7167.3|7166.3|7157.1|7156.1|7170.6|7169.6|7152.1|7151.1|10178
1631026800000|2021-09-07 15:00:00|7156.3|7155.3|7144.1|7142.1|7158.1|7156.1|7143.3|7141.3|13508
1631030400000|2021-09-07 16:00:00|7143.6|7141.6|7147.1|7145.1|7151.1|7149.1|7143.1|7141.1|3278
1631034000000|2021-09-07 17:00:00|7146.6|7144.6|7136.3|7134.3|7148.6|7146.6|7136.3|7134.3|2774
1631037600000|2021-09-07 18:00:00|7136.6|7134.6|7124.6|7122.6|7136.6|7134.6|7121.6|7119.6|3878
1631041200000|2021-09-07 19:00:00|7124.1|7122.1|7125.7|7121.7|7128.1|7126.1|7116.6|7114.6|4897
1631044800000|2021-09-07 20:00:00|7126.4|7122.4|7129.2|7125.2|7129.9|7125.9|7122.2|7118.2|0
1631048400000|2021-09-07 21:00:00|7129.1|7125.1|7128.1|7124.1|7130.4|7126.4|7127.9|7123.9|0
1631052000000|2021-09-07 22:00:00|7128|7124|7129.6|7125.6|7130.8|7126.8|7127.6|7123.6|0
1631055600000|2021-09-07 23:00:00|7130|7126|7117|7113|7130.6|7126.6|7115.7|7111.7|0
1631059200000|2021-09-08 00:00:00|7117.4|7113.4|7127.6|7124.6|7128.6|7125.6|7109.1|7106.1|628
1631062800000|2021-09-08 01:00:00|7127.8|7124.8|7130.8|7127.8|7132.3|7129.3|7124.8|7121.8|349
1631066400000|2021-09-08 02:00:00|7131.1|7128.1|7128.8|7125.8|7134.3|7131.3|7127.3|7124.3|145
1631070000000|2021-09-08 03:00:00|7129.1|7126.1|7119.3|7116.3|7130.8|7127.8|7117.8|7114.8|196
1631073600000|2021-09-08 04:00:00|7120.1|7117.1|7121.8|7118.8|7123.3|7120.3|7117.3|7114.3|249
1631077200000|2021-09-08 05:00:00|7122.3|7119.3|7128.3|7125.3|7131.8|7128.8|7120.8|7117.8|414
1631080800000|2021-09-08 06:00:00|7127.8|7124.8|7117.1|7115.1|7133.6|7131.6|7110.6|7108.6|2149
1631084400000|2021-09-08 07:00:00|7116.6|7115.6|7087.1|7086.1|7116.8|7115.8|7083.8|7082.8|20321
1631088000000|2021-09-08 08:00:00|7087.3|7086.3|7064.6|7063.6|7092.1|7091.1|7060.6|7059.6|14345
1631091600000|2021-09-08 09:00:00|7064.3|7063.3|7092.1|7091.1|7095.3|7094.3|7060.8|7059.8|9246
1631095200000|2021-09-08 10:00:00|7093.1|7092.1|7112.1|7111.1|7118.6|7117.6|7085.6|7084.6|8849
1631098800000|2021-09-08 11:00:00|7111.6|7110.6|7122.2|7121.2|7127.2|7126.2|7111.6|7110.6|5683
1631102400000|2021-09-08 12:00:00|7122.4|7121.4|7114.7|7113.7|7128.2|7127.2|7096.2|7095.2|7553
1631106000000|2021-09-08 13:00:00|7115.7|7114.7|7118.9|7117.9|7129.9|7128.9|7110.2|7109.2|7502
1631109600000|2021-09-08 14:00:00|7119.2|7118.2|7097.1|7096.1|7128.2|7127.2|7091.3|7090.3|9761
1631113200000|2021-09-08 15:00:00|7096.8|7095.8|7092.3|7090.3|7108.1|7107.1|7087.8|7085.8|13553
1631116800000|2021-09-08 16:00:00|7091.8|7089.8|7088.8|7086.8|7105|7103|7088.3|7086.3|2817
1631120400000|2021-09-08 17:00:00|7089.3|7087.3|7087.3|7085.3|7095.3|7093.3|7085.8|7083.8|2151
1631124000000|2021-09-08 18:00:00|7086.8|7084.8|7090.8|7088.8|7094.5|7092.5|7086.8|7084.8|1044
1631127600000|2021-09-08 19:00:00|7090.3|7088.3|7084.8|7080.8|7094.3|7092.3|7081.3|7079.3|2310
1631131200000|2021-09-08 20:00:00|7083.9|7079.9|7085|7081|7085.4|7081.4|7081.9|7077.9|0
1631134800000|2021-09-08 21:00:00|7085.1|7081.1|7084.5|7080.5|7085.2|7081.2|7083.4|7079.4|0
1631138400000|2021-09-08 22:00:00|7085.1|7081.1|7082.7|7078.7|7086|7082|7082.1|7078.1|0
1631142000000|2021-09-08 23:00:00|7082.4|7078.4|7083.4|7079.4|7085.6|7081.6|7081.8|7077.8|0
1631145600000|2021-09-09 00:00:00|7083.7|7079.7|7068|7065|7084.3|7081.3|7067.3|7064.3|934
1631149200000|2021-09-09 01:00:00|7067.8|7064.8|7071.5|7068.5|7074|7071|7064.8|7061.8|300
1631152800000|2021-09-09 02:00:00|7071.3|7068.3|7063.5|7060.5|7074|7071|7062.3|7059.3|252
1631156400000|2021-09-09 03:00:00|7063.3|7060.3|7060|7057|7066|7063|7055.5|7052.5|128
1631160000000|2021-09-09 04:00:00|7060.3|7057.3|7053|7050|7062.8|7059.8|7049.3|7046.3|223
1631163600000|2021-09-09 05:00:00|7052.8|7049.8|7039.5|7036.5|7053|7050|7039|7036|752
1631167200000|2021-09-09 06:00:00|7040|7037|7039.5|7037.5|7049.3|7047.3|7033.3|7031.3|3848
1631170800000|2021-09-09 07:00:00|7039|7038|7023.8|7022.8|7042.5|7041.5|7004.3|7003.3|22250
1631174400000|2021-09-09 08:00:00|7023.3|7022.3|7007.1|7006.1|7036.1|7035.1|7006.6|7005.6|9600
1631178000000|2021-09-09 09:00:00|7007.6|7006.6|7018.3|7017.3|7019.6|7018.6|6998.1|6997.1|9021
1631181600000|2021-09-09 10:00:00|7018.6|7017.6|7011.6|7010.6|7018.6|7017.6|7004.6|7003.6|6244
1631185200000|2021-09-09 11:00:00|7012.6|7011.6|7028.3|7027.3|7030.6|7029.6|7006.8|7005.8|6168
1631188800000|2021-09-09 12:00:00|7028.6|7027.6|7022.8|7021.8|7032.1|7031.1|7012.1|7011.1|7994
1631192400000|2021-09-09 13:00:00|7023.1|7022.1|7028.8|7027.8|7028.8|7027.8|7009.1|7008.1|21098
1631196000000|2021-09-09 14:00:00|7029.1|7028.1|7037.8|7036.8|7045.3|7044.3|7026.6|7025.6|10875
1631199600000|2021-09-09 15:00:00|7038|7037|7031.8|7029.8|7041.8|7040.8|7019.3|7017.3|16182
1631203200000|2021-09-09 16:00:00|7032|7030|7021|7019|7032.8|7030.8|7020.3|7018.3|2431
1631206800000|2021-09-09 17:00:00|7020.8|7018.8|7000|6998|7023.8|7021.8|6996.8|6994.8|3403
1631210400000|2021-09-09 18:00:00|6999.8|6997.8|7003.8|7001.8|7005.3|7003.3|6992.8|6990.8|1601
1631214000000|2021-09-09 19:00:00|7003.3|7001.3|7010.9|7006.9|7014.8|7012.8|6999.8|6997.8|4063
1631217600000|2021-09-09 20:00:00|7011.2|7007.2|7009|7005|7013.7|7009.7|7003.9|6999.9|0
1631221200000|2021-09-09 21:00:00|7008.8|7004.8|7011.7|7007.7|7016.5|7012.5|7007.8|7003.8|0
1631224800000|2021-09-09 22:00:00|7009.8|7005.8|7019|7015|7019.5|7015.5|7009.3|7005.3|0
1631228400000|2021-09-09 23:00:00|7018.8|7014.8|7013.4|7009.4|7019|7015|7011.4|7007.4|0
1631232000000|2021-09-10 00:00:00|7013.7|7009.7|7011.5|7008.5|7019.8|7016.8|7004.3|7001.3|662
1631235600000|2021-09-10 01:00:00|7011.3|7008.3|7020|7017|7022|7019|7003.5|7000.5|324
1631239200000|2021-09-10 02:00:00|7019.8|7016.8|7029.8|7026.8|7030.3|7027.3|7019.5|7016.5|294
1631242800000|2021-09-10 03:00:00|7030.5|7027.5|7032|7029|7035|7032|7028.5|7025.5|227
1631246400000|2021-09-10 04:00:00|7031.8|7028.8|7045|7042|7047|7044|7031.5|7028.5|413
1631250000000|2021-09-10 05:00:00|7045.3|7042.3|7050|7047|7052.8|7049.8|7045.3|7042.3|712
1631253600000|2021-09-10 06:00:00|7050.3|7047.3|7058.5|7056.5|7059.3|7057.3|7044.8|7042.8|3189
1631257200000|2021-09-10 07:00:00|7058|7057|7046.7|7045.7|7058|7057|7030.8|7029.8|82734
1631260800000|2021-09-10 08:00:00|7047|7046|7053.5|7052.5|7056|7055|7039.5|7038.5|6137
1631264400000|2021-09-10 09:00:00|7053.2|7052.2|7041.2|7040.2|7054.2|7053.2|7040|7039|6406
1631268000000|2021-09-10 10:00:00|7041|7040|7050.7|7049.7|7054.5|7053.5|7040.5|7039.5|3582
1631271600000|2021-09-10 11:00:00|7051|7050|7044.6|7043.6|7051|7050|7042.4|7041.4|21595
1631275200000|2021-09-10 12:00:00|7044.4|7043.4|7047.4|7046.4|7054.6|7053.6|7043.9|7042.9|3641
1631278800000|2021-09-10 13:00:00|7047.6|7046.6|7033.4|7032.4|7054.6|7053.6|7033.1|7032.1|8938
1631282400000|2021-09-10 14:00:00|7033.1|7032.1|7023.5|7022.5|7040.8|7039.8|7013.3|7012.3|14606
1631286000000|2021-09-10 15:00:00|7023.8|7022.8|7032|7030|7033.5|7032.5|7021.3|7020.3|19448
1631289600000|2021-09-10 16:00:00|7031.8|7029.8|7036.3|7034.3|7038.3|7036.3|7030|7028|3644
1631293200000|2021-09-10 17:00:00|7036.5|7034.5|7032.3|7030.3|7038.8|7036.8|7028.8|7026.8|2285
1631296800000|2021-09-10 18:00:00|7031.8|7029.8|7026.5|7024.5|7034|7032|7025|7023|765
1631300400000|2021-09-10 19:00:00|7026.3|7024.3|7012.1|7008.1|7026.8|7024.8|7006.3|7004.3|1996
1631304000000|2021-09-10 20:00:00|7012.5|7008.5|7022.5|7018.5|7024.5|7020.5|7006.9|7002.9|0
1631484000000|2021-09-12 22:00:00|7029|7025|7033.8|7029.8|7033.8|7029.8|7019.2|7015.2|0
1631487600000|2021-09-12 23:00:00|7034.1|7030.1|7036.2|7032.2|7037.7|7033.7|7031.3|7027.3|0
1631491200000|2021-09-13 00:00:00|7036.2|7032.2|7029|7026|7041.5|7038.5|7023.8|7020.8|843
1631494800000|2021-09-13 01:00:00|7029.3|7026.3|7024.8|7021.8|7032|7029|7022|7019|417
1631498400000|2021-09-13 02:00:00|7024.5|7021.5|7027.8|7024.8|7030.8|7027.8|7023|7020|140
1631502000000|2021-09-13 03:00:00|7027.5|7024.5|7029|7026|7033.3|7030.3|7026|7023|245
1631505600000|2021-09-13 04:00:00|7029.3|7026.3|7028|7025|7030.3|7027.3|7024|7021|274
1631509200000|2021-09-13 05:00:00|7028.3|7025.3|7037.8|7034.8|7037.8|7034.8|7016.8|7013.8|605
1631512800000|2021-09-13 06:00:00|7037.5|7034.5|7058.8|7056.8|7061.3|7059.3|7035.5|7033|2980
1631516400000|2021-09-13 07:00:00|7058.3|7057.3|7060.5|7059.5|7073|7072|7052.5|7051.5|21142
1631520000000|2021-09-13 08:00:00|7060.8|7059.8|7063.8|7062.8|7074.3|7073.3|7060.8|7059.8|9586
1631523600000|2021-09-13 09:00:00|7064|7063|7067.8|7066.8|7071.3|7070.3|7060.3|7059.3|11135
1631527200000|2021-09-13 10:00:00|7068|7067|7083.3|7082.3|7087.3|7086.3|7067.8|7066.8|10061
1631530800000|2021-09-13 11:00:00|7083.5|7082.5|7086.3|7085.3|7093.3|7092.3|7081.8|7080.8|14274
1631534400000|2021-09-13 12:00:00|7085.8|7084.8|7083.3|7082.3|7086.8|7085.8|7075.8|7074.8|6107
1631538000000|2021-09-13 13:00:00|7083.8|7082.8|7075.3|7074.3|7087.3|7086.3|7072.8|7071.8|51293
1631541600000|2021-09-13 14:00:00|7075.8|7074.8|7077.2|7076.2|7084.7|7083.7|7062.2|7061.2|30135
1631545200000|2021-09-13 15:00:00|7077.9|7076.9|7070.7|7068.7|7079.2|7078.2|7064.2|7063.2|39801
1631548800000|2021-09-13 16:00:00|7070.4|7068.4|7075.4|7073.4|7079.7|7077.7|7067.9|7065.9|4306
1631552400000|2021-09-13 17:00:00|7075.2|7073.2|7060.9|7058.9|7077.9|7075.9|7057.7|7055.7|2167
1631556000000|2021-09-13 18:00:00|7060.7|7058.7|7057.7|7055.7|7064.2|7062.2|7050.2|7048.2|9188
1631559600000|2021-09-13 19:00:00|7057.2|7055.2|7068.5|7064.5|7068.5|7066.4|7049.2|7047.2|5749
1631563200000|2021-09-13 20:00:00|7068.2|7064.2|7072|7068|7074.2|7070.2|7067.6|7063.6|1
1631566800000|2021-09-13 21:00:00|7071.7|7067.7|7074.1|7070.1|7074.7|7070.7|7071.5|7067.5|0
1631570400000|2021-09-13 22:00:00|7073.4|7069.4|7075.4|7071.4|7077|7073|7071.2|7067.2|0
1631574000000|2021-09-13 23:00:00|7075.7|7071.7|7073.9|7069.9|7076.7|7072.7|7072.7|7068.7|0
1631577600000|2021-09-14 00:00:00|7073.6|7069.6|7072.9|7069.9|7078.7|7075.7|7064.9|7061.9|1414
1631581200000|2021-09-14 01:00:00|7072.7|7069.7|7077.2|7074.2|7078.9|7075.9|7072.7|7069.7|240
1631584800000|2021-09-14 02:00:00|7077.4|7074.4|7068.9|7065.9|7080.4|7077.4|7068.4|7065.4|393
1631588400000|2021-09-14 03:00:00|7069.2|7066.2|7075.7|7072.7|7078.4|7075.4|7067.9|7064.9|270
1631592000000|2021-09-14 04:00:00|7076.2|7073.2|7076.2|7073.2|7078.4|7075.4|7073.7|7070.7|372
1631595600000|2021-09-14 05:00:00|7075.9|7072.9|7072.7|7069.7|7079.2|7076.2|7072.4|7069.4|509
1631599200000|2021-09-14 06:00:00|7072.4|7069.4|7053.4|7051.4|7072.7|7070.4|7050.4|7048.4|22496
1631602800000|2021-09-14 07:00:00|7052.9|7051.9|7043.8|7042.8|7061.2|7060.2|7019.6|7018.6|21341
1631606400000|2021-09-14 08:00:00|7043.3|7042.3|7055.3|7054.3|7059.1|7058.1|7042.3|7041.3|21585
1631610000000|2021-09-14 09:00:00|7055.6|7054.6|7047.6|7046.6|7059.1|7058.1|7044.1|7043.1|15550
1631613600000|2021-09-14 10:00:00|7047.1|7046.1|7053.6|7052.6|7053.6|7052.6|7044.6|7043.6|44319
1631617200000|2021-09-14 11:00:00|7053.3|7052.3|7038.7|7037.7|7054.1|7053.1|7033.5|7032.5|41284
1631620800000|2021-09-14 12:00:00|7039.2|7038.2|7060.5|7059.5|7069.5|7068.5|7036|7035|32037
1631624400000|2021-09-14 13:00:00|7061|7060|7044.5|7043.5|7067.5|7066.5|7044|7043|21652
1631628000000|2021-09-14 14:00:00|7045|7044|7025.4|7024.4|7046.5|7045.5|7020.4|7019.4|20056
1631631600000|2021-09-14 15:00:00|7025.9|7024.9|7047.4|7045.4|7047.6|7045.6|7023.1|7022.1|35289
1631635200000|2021-09-14 16:00:00|7047.9|7045.9|7036.4|7034.4|7050.4|7048.4|7035.9|7033.9|11364
1631638800000|2021-09-14 17:00:00|7036.1|7034.1|7038.9|7036.9|7040.1|7038.1|7027.9|7025.9|2204
1631642400000|2021-09-14 18:00:00|7038.6|7036.6|7028.9|7026.9|7038.9|7036.9|7021.1|7019.1|1227
1631646000000|2021-09-14 19:00:00|7028.4|7026.4|7027.8|7023.8|7030.6|7028.6|7021.6|7019.6|3148
1631649600000|2021-09-14 20:00:00|7027.5|7023.5|7031|7027|7032.5|7028.5|7025|7021|30
1631653200000|2021-09-14 21:00:00|7031.1|7027.1|7030.6|7026.6|7031.6|7027.6|7029.6|7025.6|0
1631656800000|2021-09-14 22:00:00|7031.2|7027.2|7033.8|7029.8|7035.6|7031.6|7030.9|7026.9|0
1631660400000|2021-09-14 23:00:00|7034.1|7030.1|7035.3|7031.3|7038.8|7034.8|7032.6|7028.6|0
1631664000000|2021-09-15 00:00:00|7035|7031|7029.9|7026.9|7042.6|7039.6|7028.6|7025.6|627
1631667600000|2021-09-15 01:00:00|7030.1|7027.1|7028.6|7025.6|7035.1|7032.1|7028.1|7025.1|258
1631671200000|2021-09-15 02:00:00|7028.4|7025.4|7032.4|7029.4|7037.1|7034.1|7022.6|7019.6|1373
1631674800000|2021-09-15 03:00:00|7032.6|7029.6|7038.4|7035.4|7039.6|7036.6|7030.1|7027.1|249
1631678400000|2021-09-15 04:00:00|7038.6|7035.6|7044.4|7041.4|7044.9|7041.9|7038.1|7035.1|210
1631682000000|2021-09-15 05:00:00|7044.6|7041.6|7034.4|7031.4|7045.4|7042.4|7033.1|7030.1|1097
1631685600000|2021-09-15 06:00:00|7034.1|7031.1|7035.1|7033.1|7037.1|7035.1|7022.4|7020.4|3047
1631689200000|2021-09-15 07:00:00|7034.6|7033.6|7031.5|7030.5|7040.6|7039.6|7024.5|7023.5|12879
1631692800000|2021-09-15 08:00:00|7031.2|7030.2|7036.5|7035.5|7038|7037|7029.2|7028.2|5339
1631696400000|2021-09-15 09:00:00|7036|7035|7047.2|7046.2|7047.7|7046.7|7035.2|7034.2|10616
1631700000000|2021-09-15 10:00:00|7047|7046|7034.7|7033.7|7048|7047|7034|7033|7376
1631703600000|2021-09-15 11:00:00|7035|7034|7036.1|7035.1|7044.7|7043.7|7034|7033|6704
1631707200000|2021-09-15 12:00:00|7036.6|7035.6|7034.8|7033.8|7039.6|7038.6|7020.1|7019.1|6373
1631710800000|2021-09-15 13:00:00|7034.1|7033.1|7038.1|7037.1|7048.6|7047.6|7028.6|7027.6|15307
1631714400000|2021-09-15 14:00:00|7038.3|7037.3|7033.7|7032.7|7043.9|7042.9|7022.2|7021.2|26243
1631718000000|2021-09-15 15:00:00|7033.9|7032.9|7020|7018|7037.2|7036.2|7011|7009|29282
1631721600000|2021-09-15 16:00:00|7019.7|7017.7|7038.5|7036.5|7040|7038|7017|7015|4988
1631725200000|2021-09-15 17:00:00|7038.2|7036.2|7041|7039|7046.5|7044.5|7038.2|7036.2|1487
1631728800000|2021-09-15 18:00:00|7041.5|7039.5|7047.5|7045.5|7048|7046|7040|7038|1228
1631732400000|2021-09-15 19:00:00|7047.2|7045.2|7050.2|7046.2|7052|7050|7045|7043|1293
1631736000000|2021-09-15 20:00:00|7049.6|7045.6|7052.9|7048.9|7054.2|7050.2|7047.1|7043.1|0
1631739600000|2021-09-15 21:00:00|7053|7049|7053.4|7049.4|7054.8|7050.8|7052.5|7048.5|0
1631743200000|2021-09-15 22:00:00|7054.1|7050.1|7052.6|7048.6|7054.4|7050.4|7051.2|7047.2|0
1631746800000|2021-09-15 23:00:00|7052.5|7048.5|7054.1|7050.1|7054.4|7050.4|7049.3|7045.3|0
1631750400000|2021-09-16 00:00:00|7053.9|7049.9|7052|7049|7055.2|7052.2|7045.2|7042.2|272
1631754000000|2021-09-16 01:00:00|7051.5|7048.5|7043.2|7040.2|7060.2|7057.2|7042.7|7039.7|317
1631757600000|2021-09-16 02:00:00|7043.5|7040.5|7048.2|7045.2|7051.2|7048.2|7038.5|7035.5|112
1631761200000|2021-09-16 03:00:00|7048.5|7045.5|7034.5|7031.5|7049.7|7046.7|7034.2|7031.2|545
1631764800000|2021-09-16 04:00:00|7034.7|7031.7|7039.2|7036.2|7041.2|7038.2|7034.5|7031.5|308
1631768400000|2021-09-16 05:00:00|7039.5|7036.5|7033.7|7030.7|7043.5|7040.5|7030|7027|224
1631772000000|2021-09-16 06:00:00|7033.2|7030.2|7038.2|7036.2|7047.2|7045.2|7032.5|7030.2|1263
1631775600000|2021-09-16 07:00:00|7037.7|7036.7|7050|7049|7053|7052|7028.5|7027.5|11010
1631779200000|2021-09-16 08:00:00|7049.3|7048.3|7054.5|7053.5|7056.7|7055.7|7045.3|7044.3|5445
1631782800000|2021-09-16 09:00:00|7054.2|7053.2|7048.7|7047.7|7057.2|7056.2|7045.5|7044.5|5990
1631786400000|2021-09-16 10:00:00|7049|7048|7048.2|7047.2|7054.5|7053.5|7045.5|7044.5|6130
1631790000000|2021-09-16 11:00:00|7047.7|7046.7|7036.9|7035.9|7053|7052|7036.4|7035.4|3874
1631793600000|2021-09-16 12:00:00|7036.4|7035.4|7051.4|7050.4|7053.4|7052.4|7026.1|7025.1|5245
1631797200000|2021-09-16 13:00:00|7050.9|7049.9|7037.4|7036.4|7059.6|7058.6|7034.1|7033.1|7062
1631800800000|2021-09-16 14:00:00|7037.1|7036.1|7032.7|7031.7|7042|7041|7026|7025|11422
1631804400000|2021-09-16 15:00:00|7032.5|7031.5|7037.7|7035.7|7042|7041|7024.7|7022.7|16752
1631808000000|2021-09-16 16:00:00|7038|7036|7047.5|7045.5|7050.5|7048.5|7036|7034|3992
1631811600000|2021-09-16 17:00:00|7047.7|7045.7|7056.7|7054.7|7057.2|7055.2|7042|7040|2243
1631815200000|2021-09-16 18:00:00|7057|7055|7066.5|7064.5|7067.2|7065.2|7054.5|7052.5|1845
1631818800000|2021-09-16 19:00:00|7066.7|7064.7|7072.8|7068.8|7076.5|7074.5|7059.5|7057.5|5154
1631822400000|2021-09-16 20:00:00|7072.5|7068.5|7065.6|7061.6|7072.8|7068.8|7064.9|7060.9|0
1631826000000|2021-09-16 21:00:00|7066|7062|7068.3|7064.3|7068.4|7064.4|7063.9|7059.9|0
1631829600000|2021-09-16 22:00:00|7069.1|7065.1|7070.3|7066.3|7073.5|7069.5|7067.4|7063.4|0
1631833200000|2021-09-16 23:00:00|7070.6|7066.6|7062.1|7058.1|7071.2|7067.2|7060.9|7056.9|0
1631836800000|2021-09-17 00:00:00|7062.5|7058.5|7056.5|7053.5|7064.5|7061.5|7053|7050|516
1631840400000|2021-09-17 01:00:00|7056.7|7053.7|7059|7056|7062.2|7059.2|7045|7042|283
1631844000000|2021-09-17 02:00:00|7059.2|7056.2|7063|7060|7067.7|7064.7|7058.5|7055.5|144
1631847600000|2021-09-17 03:00:00|7063.5|7060.5|7061.2|7058.2|7070|7067|7061.2|7058.2|53
1631851200000|2021-09-17 04:00:00|7061.5|7058.5|7061|7058|7064.5|7061.5|7059.5|7056.5|66
1631854800000|2021-09-17 05:00:00|7060.7|7057.7|7066.7|7063.7|7069.2|7066.2|7060.5|7057.5|400
1631858400000|2021-09-17 06:00:00|7065.7|7062.7|7072|7070|7080.7|7078.7|7061.2|7059.2|3882
1631862000000|2021-09-17 07:00:00|7071.5|7070.5|7053.6|7052.6|7094|7093|7041.4|7040.4|17638
1631865600000|2021-09-17 08:00:00|7053.9|7052.9|7055.4|7054.4|7056.9|7055.9|7042.9|7041.9|7576
1631869200000|2021-09-17 09:00:00|7055.6|7054.6|7025.1|7024.1|7057.9|7056.9|7014.9|7013.9|18649
1631872800000|2021-09-17 10:00:00|7024.6|7023.6|7013.4|7012.4|7029.9|7028.9|7001.4|7000.4|8866
1631876400000|2021-09-17 11:00:00|7012.9|7011.9|7022.5|7021.5|7027.1|7026.1|7010.4|7009.4|6005
1631880000000|2021-09-17 12:00:00|7022.2|7021.2|7042.2|7041.2|7050|7049|7020.7|7019.7|7365
1631883600000|2021-09-17 13:00:00|7042.5|7041.5|7006|7005|7046|7045|7000.5|6999.5|11621
1631887200000|2021-09-17 14:00:00|7006.5|7005.5|6964.3|6963.3|7007.2|7006.2|6958.6|6957.6|18956
1631890800000|2021-09-17 15:00:00|6964.1|6963.1|6965.3|6963.3|6971.6|6969.6|6933.1|6931.1|46914
1631894400000|2021-09-17 16:00:00|6964.6|6962.6|6981.8|6979.8|6988.1|6986.1|6964.1|6962.1|4412
1631898000000|2021-09-17 17:00:00|6982.1|6980.1|6970.3|6968.3|6983.6|6981.6|6964.6|6962.6|2450
1631901600000|2021-09-17 18:00:00|6970.1|6968.1|6986.8|6984.8|6990.3|6988.3|6969.3|6967.3|2260
1631905200000|2021-09-17 19:00:00|6987.1|6985.1|6979.8|6975.8|6992.8|6990.8|6979.3|6975.8|2860
1631908800000|2021-09-17 20:00:00|6978.5|6974.5|6979.8|6975.8|6997.3|6993.3|6971.4|6967.4|0
1632088800000|2021-09-19 22:00:00|6971.1|6967.1|6980.7|6976.7|6981.2|6977.2|6966.8|6962.8|0
1632092400000|2021-09-19 23:00:00|6981|6977|6983.1|6979.1|6983.7|6979.7|6976.8|6972.8|0
1632096000000|2021-09-20 00:00:00|6983.4|6979.4|6974.6|6971.6|6984.7|6980.7|6968.8|6965.8|463
1632099600000|2021-09-20 01:00:00|6974.3|6971.3|6953.3|6950.3|6975.8|6972.8|6952.6|6949.6|320
1632103200000|2021-09-20 02:00:00|6953.6|6950.6|6912.3|6909.3|6953.8|6950.8|6911.8|6908.8|711
1632106800000|2021-09-20 03:00:00|6912.6|6909.6|6916.8|6913.8|6920.6|6917.6|6902.8|6899.8|569
1632110400000|2021-09-20 04:00:00|6917.1|6914.1|6919.3|6916.3|6921.6|6918.6|6902.8|6899.8|447
1632114000000|2021-09-20 05:00:00|6919.6|6916.6|6915.8|6912.8|6923.6|6920.6|6912.1|6909.1|733
1632117600000|2021-09-20 06:00:00|6916.1|6913.1|6887.1|6885.1|6925.8|6923.8|6870.3|6868.3|6128
1632121200000|2021-09-20 07:00:00|6886.6|6885.6|6864.6|6863.6|6909.8|6908.8|6858.9|6857.9|19340
1632124800000|2021-09-20 08:00:00|6865.1|6864.1|6862.1|6861.1|6879.1|6878.1|6853.9|6852.9|12745
1632128400000|2021-09-20 09:00:00|6861.9|6860.9|6850.9|6849.9|6862.1|6861.1|6842.4|6841.4|9221
1632132000000|2021-09-20 10:00:00|6851.1|6850.1|6847.9|6846.9|6859.9|6858.9|6840.9|6839.9|7001
1632135600000|2021-09-20 11:00:00|6848.4|6847.4|6844|6843|6855.5|6854.5|6832.9|6831.9|7289
1632139200000|2021-09-20 12:00:00|6843.7|6842.7|6849|6848|6852.2|6851.2|6828|6827|8549
1632142800000|2021-09-20 13:00:00|6848.7|6847.7|6898.5|6897.5|6903.5|6902.5|6838.2|6837.2|13910
1632146400000|2021-09-20 14:00:00|6897.7|6896.7|6898.1|6897.1|6910.8|6909.8|6884.1|6883.1|16575
1632150000000|2021-09-20 15:00:00|6897.6|6896.6|6889.6|6887.6|6915.1|6914.1|6888.3|6886.3|17834
1632153600000|2021-09-20 16:00:00|6889.1|6887.1|6865.6|6863.6|6891.6|6889.6|6863.6|6861.6|3881
1632157200000|2021-09-20 17:00:00|6865.3|6863.3|6870.3|6868.3|6873.6|6871.6|6853.1|6851.1|2635
1632160800000|2021-09-20 18:00:00|6870.8|6868.8|6852.8|6850.8|6874.8|6872.8|6847.3|6845.3|2348
1632164400000|2021-09-20 19:00:00|6852.1|6850.1|6905.4|6901.4|6905.4|6902.6|6845.3|6843.3|3584
1632168000000|2021-09-20 20:00:00|6904.7|6900.7|6897.8|6893.8|6908.5|6904.5|6883.1|6879.1|0
1632171600000|2021-09-20 21:00:00|6897.6|6893.6|6898|6894|6900.4|6896.4|6897.1|6893.1|0
1632175200000|2021-09-20 22:00:00|6897.5|6893.5|6904|6900|6909.3|6905.3|6897.5|6893.5|0
1632178800000|2021-09-20 23:00:00|6903.8|6899.8|6925.2|6921.2|6925.8|6921.8|6899|6895|0
1632182400000|2021-09-21 00:00:00|6925.5|6921.5|6931.1|6928.1|6945.1|6942.1|6917.3|6914.3|1071
1632186000000|2021-09-21 01:00:00|6931.6|6928.6|6940.8|6937.8|6942.1|6939.1|6922.3|6919.3|449
1632189600000|2021-09-21 02:00:00|6941.1|6938.1|6952.3|6949.3|6953.3|6950.3|6938.1|6935.1|557
1632193200000|2021-09-21 03:00:00|6952.1|6949.1|6952.3|6949.3|6954.6|6951.6|6939.1|6936.1|322
1632196800000|2021-09-21 04:00:00|6952.1|6949.1|6955.3|6952.3|6957.3|6954.3|6950.1|6947.1|315
1632200400000|2021-09-21 05:00:00|6954.8|6951.8|6939.8|6936.8|6956.8|6953.8|6937.3|6934.3|1325
1632204000000|2021-09-21 06:00:00|6939.3|6936.3|6944.1|6942.1|6968.6|6966.6|6934.8|6932.8|4753
1632207600000|2021-09-21 07:00:00|6943.6|6942.6|6978.4|6977.4|6979.2|6978.2|6938.3|6937.3|15989
1632211200000|2021-09-21 08:00:00|6978.2|6977.2|6968.2|6967.2|6983.9|6982.9|6965.2|6964.2|9008
1632214800000|2021-09-21 09:00:00|6968.4|6967.4|6982.7|6981.7|6988.4|6987.4|6964.7|6963.7|7122
1632218400000|2021-09-21 10:00:00|6983.4|6982.4|6986.7|6985.7|6993.7|6992.7|6982.7|6981.7|5037
1632222000000|2021-09-21 11:00:00|6986.9|6985.9|6988.2|6987.2|6989.5|6988.5|6978.7|6977.7|5109
1632225600000|2021-09-21 12:00:00|6988|6987|6980.7|6979.7|6994|6993|6973.5|6972.5|7102
1632229200000|2021-09-21 13:00:00|6980.5|6979.5|6993.7|6992.7|7007.5|7006.5|6978|6977|11570
1632232800000|2021-09-21 14:00:00|6994|6993|6965.2|6964.2|6997.5|6996.5|6961.2|6960.2|14359
1632236400000|2021-09-21 15:00:00|6965.5|6964.5|6988.7|6986.7|6992|6990|6960|6959|19067
1632240000000|2021-09-21 16:00:00|6989|6987|6990.2|6988.2|6999|6997|6984|6982|3453
1632243600000|2021-09-21 17:00:00|6990|6988|6977.2|6975.2|6992|6990|6973.7|6971.7|1842
1632247200000|2021-09-21 18:00:00|6976.7|6974.7|6975.7|6973.7|6985.2|6983.2|6967.5|6965.5|1693
1632250800000|2021-09-21 19:00:00|6976|6974|6964.7|6960.7|6989.5|6987.5|6960.8|6956.8|3624
1632254400000|2021-09-21 20:00:00|6964.3|6960.3|6962.4|6958.4|6969.1|6965.1|6951.2|6947.2|0
1632258000000|2021-09-21 21:00:00|6962.5|6958.5|6959.2|6955.2|6964.7|6960.7|6956.6|6952.6|0
1632261600000|2021-09-21 22:00:00|6958.9|6954.9|6952.9|6948.9|6962.1|6958.1|6951.8|6947.8|0
1632265200000|2021-09-21 23:00:00|6953.3|6949.3|6949.2|6945.2|6957.9|6953.9|6948.4|6944.4|0
1632268800000|2021-09-22 00:00:00|6948.4|6944.4|6941.7|6938.7|6951.5|6948.5|6932|6929|854
1632272400000|2021-09-22 01:00:00|6942|6939|6983.2|6980.2|6993|6990|6935.5|6932.5|1084
1632276000000|2021-09-22 02:00:00|6983.5|6980.5|6989.2|6986.2|6991.7|6988.7|6966.7|6963.7|622
1632279600000|2021-09-22 03:00:00|6989|6986|6984|6981|6994.2|6991.2|6981.5|6978.5|548
1632283200000|2021-09-22 04:00:00|6984.5|6981.5|6994|6991|6995.2|6992.2|6979.2|6976.2|496
1632286800000|2021-09-22 05:00:00|6993.2|6990.2|7002.2|6999.2|7012.2|7009.2|6990.5|6987.5|1499
1632290400000|2021-09-22 06:00:00|7003.2|7000.2|7032.7|7030.7|7038.7|7036.7|7002.7|7000.2|4692
1632294000000|2021-09-22 07:00:00|7033.2|7031.2|7029.4|7028.4|7061.2|7060.2|7027.9|7026.9|17985
1632297600000|2021-09-22 08:00:00|7028.9|7027.9|7059.4|7058.4|7060.9|7059.9|7026.9|7025.9|5825
1632301200000|2021-09-22 09:00:00|7059.9|7058.9|7061.9|7060.9|7066.1|7065.1|7049.6|7048.6|4946
1632304800000|2021-09-22 10:00:00|7062.1|7061.1|7063.6|7062.6|7072.6|7071.6|7059.1|7058.1|4636
1632308400000|2021-09-22 11:00:00|7061.4|7060.4|7066.6|7065.6|7073.9|7072.9|7059.6|7058.6|4028
1632312000000|2021-09-22 12:00:00|7066.3|7065.3|7082.1|7081.1|7083.1|7082.1|7065.6|7064.6|5309
1632315600000|2021-09-22 13:00:00|7081.8|7080.8|7081.6|7080.6|7087.1|7086.1|7071.3|7070.3|9093
1632319200000|2021-09-22 14:00:00|7082.3|7081.3|7081.9|7080.9|7087.9|7086.9|7071.9|7070.9|9824
1632322800000|2021-09-22 15:00:00|7081.6|7080.6|7089.3|7087.3|7100.3|7098.3|7074.9|7073.5|22106
1632326400000|2021-09-22 16:00:00|7089.5|7087.5|7092.3|7090.3|7095.3|7093.3|7086.8|7084.8|2113
1632330000000|2021-09-22 17:00:00|7091.8|7089.8|7084.8|7082.8|7092.3|7090.3|7080.8|7078.8|1498
1632333600000|2021-09-22 18:00:00|7082.8|7080.8|7091.5|7089.5|7104.8|7102.8|7076.8|7074.8|3705
1632337200000|2021-09-22 19:00:00|7092|7090|7068.6|7064.6|7101.3|7099.3|7065.3|7063.3|4647
1632340800000|2021-09-22 20:00:00|7068.7|7064.7|7075.1|7071.1|7079.5|7075.5|7065.5|7061.5|0
1632344400000|2021-09-22 21:00:00|7074.7|7070.7|7075.4|7071.4|7076.5|7072.5|7074.6|7070.6|0
1632348000000|2021-09-22 22:00:00|7075.1|7071.1|7083.5|7079.5|7084.3|7080.3|7074.7|7070.7|0
1632351600000|2021-09-22 23:00:00|7083.9|7079.9|7086.9|7082.9|7090.4|7086.4|7080.1|7076.1|0
1632355200000|2021-09-23 00:00:00|7087.3|7083.3|7099|7096|7099.3|7096.3|7086.9|7082.9|787
1632358800000|2021-09-23 01:00:00|7099.3|7096.3|7105|7102|7113.8|7110.8|7097.3|7094.3|675
1632362400000|2021-09-23 02:00:00|7105.3|7102.3|7104.3|7101.3|7107|7104|7099.3|7096.3|244
1632366000000|2021-09-23 03:00:00|7104.5|7101.5|7100.8|7097.8|7109.5|7106.5|7100.8|7097.8|238
1632369600000|2021-09-23 04:00:00|7100.5|7097.5|7104|7101|7107|7104|7099|7096|269
1632373200000|2021-09-23 05:00:00|7103.5|7100.5|7115.3|7112.3|7117.5|7114.5|7102.5|7099.5|696
1632376800000|2021-09-23 06:00:00|7113.5|7110.5|7127.5|7125.5|7133.5|7131.5|7111.5|7109.5|3678
1632380400000|2021-09-23 07:00:00|7127|7126|7111.3|7110.3|7131.3|7130.3|7090.3|7089.3|13617
1632384000000|2021-09-23 08:00:00|7111.8|7110.8|7120.3|7119.3|7123.8|7122.8|7111.3|7110.3|5450
1632387600000|2021-09-23 09:00:00|7119.8|7118.8|7108.5|7107.5|7129.3|7128.3|7103.8|7102.8|6923
1632391200000|2021-09-23 10:00:00|7108|7107|7092.5|7091.5|7118.8|7117.8|7085|7084|9333
1632394800000|2021-09-23 11:00:00|7090.8|7089.8|7079|7078|7096|7095|7076.5|7075.5|6447
1632398400000|2021-09-23 12:00:00|7079.3|7078.3|7076.3|7075.3|7085|7084|7070|7069|6525
1632402000000|2021-09-23 13:00:00|7075.3|7074.3|7089|7088|7099|7098|7073.3|7072.3|8621
1632405600000|2021-09-23 14:00:00|7090.3|7089.3|7089.2|7088.2|7093.3|7092.3|7083.7|7082.7|7375
1632409200000|2021-09-23 15:00:00|7089|7088|7087.5|7085.5|7092.5|7091.5|7076.7|7074.7|15952
1632412800000|2021-09-23 16:00:00|7087.7|7085.7|7086|7084|7087.7|7085.7|7079.5|7077.5|2011
1632416400000|2021-09-23 17:00:00|7086.2|7084.2|7096.5|7094.5|7098|7096|7085.5|7083.5|1295
1632420000000|2021-09-23 18:00:00|7096|7094|7087.5|7085.5|7097.5|7095.5|7086.2|7084.2|1101
1632423600000|2021-09-23 19:00:00|7088|7086|7088.8|7084.8|7093|7091|7085.2|7083.2|1405
1632427200000|2021-09-23 20:00:00|7089.2|7085.2|7090.5|7086.5|7096.5|7092.5|7086.1|7082.1|0
1632430800000|2021-09-23 21:00:00|7090|7086|7093.9|7089.9|7094.2|7090.2|7089.5|7085.5|0
1632434400000|2021-09-23 22:00:00|7092.7|7088.7|7094.8|7090.8|7099.5|7095.5|7090.2|7086.2|0
1632438000000|2021-09-23 23:00:00|7095.2|7091.2|7094.3|7090.3|7098.9|7094.9|7090.6|7086.6|0
1632441600000|2021-09-24 00:00:00|7094.5|7090.5|7086|7083|7102.5|7099.5|7085.2|7082.2|663
1632445200000|2021-09-24 01:00:00|7086.2|7083.2|7075.7|7072.7|7093|7090|7074.5|7071.5|363
1632448800000|2021-09-24 02:00:00|7076|7073|7080.5|7077.5|7083.5|7080.5|7075.5|7072.5|195
1632452400000|2021-09-24 03:00:00|7080.2|7077.2|7080.5|7077.5|7084.5|7081.5|7076.5|7073.5|159
1632456000000|2021-09-24 04:00:00|7080.2|7077.2|7079.2|7076.2|7082|7079|7077.7|7074.7|30
1632459600000|2021-09-24 05:00:00|7080|7077|7082.7|7079.7|7083.7|7080.7|7072|7069|397
1632463200000|2021-09-24 06:00:00|7082.2|7080.2|7074.7|7072.7|7096.7|7094.7|7066.2|7064.2|3029
1632466800000|2021-09-24 07:00:00|7075.2|7073.2|7054.3|7053.3|7078.7|7077.7|7046|7045|13032
1632470400000|2021-09-24 08:00:00|7054.1|7053.1|7070.3|7069.3|7070.3|7069.3|7044.6|7043.6|6784
1632474000000|2021-09-24 09:00:00|7070.1|7069.1|7052.3|7051.3|7070.6|7069.6|7049.1|7048.1|5192
1632477600000|2021-09-24 10:00:00|7052.1|7051.1|7065.3|7064.3|7067.3|7066.3|7048.1|7047.1|3979
1632481200000|2021-09-24 11:00:00|7065.6|7064.6|7058.4|7057.4|7069.8|7068.8|7058.4|7057.4|2851
1632484800000|2021-09-24 12:00:00|7058.1|7057.1|7051.9|7050.9|7058.1|7057.1|7040.4|7039.4|5300
1632488400000|2021-09-24 13:00:00|7051.6|7050.6|7071.9|7070.9|7071.9|7070.9|7047.9|7046.9|6826
1632492000000|2021-09-24 14:00:00|7071.6|7070.6|7060.4|7059.4|7076.4|7075.4|7057.9|7056.9|8368
1632495600000|2021-09-24 15:00:00|7060.6|7059.6|7060.1|7058.1|7064.9|7063.9|7048.9|7046.9|11803
1632499200000|2021-09-24 16:00:00|7059.9|7057.9|7062.4|7060.4|7063.9|7061.9|7057.4|7055.4|1910
1632502800000|2021-09-24 17:00:00|7062.6|7060.6|7061.9|7059.9|7065.4|7063.4|7061.4|7059.4|1101
1632506400000|2021-09-24 18:00:00|7062.1|7060.1|7072.6|7070.6|7072.9|7070.9|7061.4|7059.4|666
1632510000000|2021-09-24 19:00:00|7072.4|7070.4|7062.4|7058.4|7075.4|7073.4|7059.9|7057.9|2325
1632513600000|2021-09-24 20:00:00|7062|7058|7065.4|7061.4|7070.8|7066.8|7062|7058|0
1632693600000|2021-09-26 22:00:00|7070.4|7066.4|7069|7065|7075.5|7071.5|7062.2|7058.2|0
1632697200000|2021-09-26 23:00:00|7069.2|7065.2|7075.2|7071.2|7077|7073|7067.5|7063.5|0
1632700800000|2021-09-27 00:00:00|7075.6|7071.6|7093.1|7090.1|7093.9|7090.9|7071.9|7068.9|1508
1632704400000|2021-09-27 01:00:00|7093.4|7090.4|7107.9|7104.9|7110.1|7107.1|7092.4|7089.4|689
1632708000000|2021-09-27 02:00:00|7108.4|7105.4|7110.1|7107.1|7112.9|7109.9|7103.9|7100.9|511
1632711600000|2021-09-27 03:00:00|7109.9|7106.9|7096.4|7093.4|7113.4|7110.4|7094.4|7091.4|431
1632715200000|2021-09-27 04:00:00|7096.1|7093.1|7098.6|7095.6|7100.4|7097.4|7095.4|7092.4|223
1632718800000|2021-09-27 05:00:00|7098.4|7095.4|7124.6|7121.6|7124.6|7121.6|7096.4|7093.4|780
1632722400000|2021-09-27 06:00:00|7125.1|7122.1|7117.1|7115.1|7131.6|7129.6|7115.4|7113.4|4178
1632726000000|2021-09-27 07:00:00|7116.6|7115.6|7074.1|7073.1|7124.9|7123.9|7074.1|7073.1|10600
1632729600000|2021-09-27 08:00:00|7073.9|7072.9|7069.4|7068.4|7077.9|7076.9|7069.4|7068.4|4958
1632733200000|2021-09-27 09:00:00|7068.9|7067.9|7070.1|7069.1|7081.6|7080.6|7068.4|7067.4|4327
1632736800000|2021-09-27 10:00:00|7069.9|7068.9|7056.9|7055.9|7074.1|7073.1|7054.4|7053.4|3482
1632740400000|2021-09-27 11:00:00|7055.9|7054.9|7047|7046|7062.4|7061.4|7046|7045|4707
1632744000000|2021-09-27 12:00:00|7046.5|7045.5|7046.2|7045.2|7054.2|7053.2|7043.2|7042.2|4269
1632747600000|2021-09-27 13:00:00|7046|7045|7064|7063|7070|7069|7045.5|7044.5|8217
1632751200000|2021-09-27 14:00:00|7064.5|7063.5|7065.9|7064.9|7073.6|7072.6|7054.9|7053.9|5744
1632754800000|2021-09-27 15:00:00|7065.6|7064.6|7059.9|7057.9|7074.4|7073.4|7052.9|7050.9|15679
1632758400000|2021-09-27 16:00:00|7059.4|7057.4|7066.4|7064.4|7069.4|7067.4|7057.9|7055.9|1489
1632762000000|2021-09-27 17:00:00|7066.1|7064.1|7078.4|7076.4|7080.4|7078.4|7064.6|7062.6|1171
1632765600000|2021-09-27 18:00:00|7078.6|7076.6|7075.1|7073.1|7079.6|7077.6|7073.9|7071.9|817
1632769200000|2021-09-27 19:00:00|7074.9|7072.9|7076.1|7072.1|7078.6|7076.6|7068.1|7066.1|1202
1632772800000|2021-09-27 20:00:00|7075.7|7071.7|7072.6|7068.6|7076.3|7072.3|7068.3|7064.3|0
1632776400000|2021-09-27 21:00:00|7072.7|7068.7|7073.8|7069.8|7075.1|7071.1|7071.4|7067.4|0
1632780000000|2021-09-27 22:00:00|7074.5|7070.5|7068.3|7064.3|7078.5|7074.5|7068.3|7064.3|0
1632783600000|2021-09-27 23:00:00|7068.7|7064.7|7072.6|7068.6|7079.8|7075.8|7068.7|7064.7|0
1632787200000|2021-09-28 00:00:00|7073|7069|7062.9|7059.9|7077.1|7074.1|7058.9|7055.9|346
1632790800000|2021-09-28 01:00:00|7063.1|7060.1|7069.9|7066.9|7070.1|7067.1|7051.6|7048.6|330
1632794400000|2021-09-28 02:00:00|7070.1|7067.1|7077.4|7074.4|7079.1|7076.1|7068.9|7065.9|112
1632798000000|2021-09-28 03:00:00|7077.9|7074.9|7066.1|7063.1|7080.4|7077.4|7065.6|7062.6|178
1632801600000|2021-09-28 04:00:00|7065.4|7062.4|7073.1|7070.1|7073.6|7070.6|7062.6|7059.6|320
1632805200000|2021-09-28 05:00:00|7073.4|7070.4|7079.4|7076.4|7079.9|7076.9|7068.6|7065.6|199
1632808800000|2021-09-28 06:00:00|7079.6|7076.6|7051.6|7049.6|7084.1|7082.1|7050.1|7048.1|2903
1632812400000|2021-09-28 07:00:00|7051.1|7050.1|7044.4|7043.4|7068.1|7067.1|7026.9|7025.9|13294
1632816000000|2021-09-28 08:00:00|7044.6|7043.6|7043.6|7042.6|7045.4|7044.4|7015.4|7014.4|6342
1632819600000|2021-09-28 09:00:00|7044.1|7043.1|7021.9|7020.9|7045.4|7044.4|7018.1|7017.1|5493
1632823200000|2021-09-28 10:00:00|7021.1|7020.1|7036.9|7035.9|7041.4|7040.4|7018.4|7017.4|4430
1632826800000|2021-09-28 11:00:00|7036.1|7035.1|7053.2|7052.2|7055.7|7054.7|7027.4|7026.4|5045
1632830400000|2021-09-28 12:00:00|7052.4|7051.4|7058.2|7057.2|7065.4|7064.4|7048.4|7047.4|5274
1632834000000|2021-09-28 13:00:00|7057.7|7056.7|7046.9|7045.9|7072.9|7071.9|7038.2|7037.2|8574
1632837600000|2021-09-28 14:00:00|7045.9|7044.9|7044.8|7043.8|7051.3|7050.3|7017.8|7016.8|14685
1632841200000|2021-09-28 15:00:00|7044.3|7043.3|7028|7026|7047.3|7046.3|7016.3|7014.3|20081
1632844800000|2021-09-28 16:00:00|7027.8|7025.8|7016.8|7014.8|7030.5|7028.5|7012.8|7010.8|2869
1632848400000|2021-09-28 17:00:00|7016.3|7014.3|7019|7017|7030.3|7028.3|7011|7009|3225
1632852000000|2021-09-28 18:00:00|7019.8|7017.8|7042|7040|7045.8|7043.8|7013.3|7011.3|1709
1632855600000|2021-09-28 19:00:00|7042.3|7040.3|7023.6|7019.6|7052.3|7050.3|7021|7017.6|2691
1632859200000|2021-09-28 20:00:00|7024|7020|7029.4|7025.4|7034.9|7030.9|7022.2|7018.2|0
1632862800000|2021-09-28 21:00:00|7029.5|7025.5|7020.9|7016.9|7031.7|7027.7|7018.5|7014.5|0
1632866400000|2021-09-28 22:00:00|7024.3|7020.3|7024.7|7020.7|7029.1|7025.1|7016.1|7012.1|0
1632870000000|2021-09-28 23:00:00|7025.1|7021.1|7033|7029|7033.4|7029.4|7014.8|7010.8|0
1632873600000|2021-09-29 00:00:00|7032.6|7028.6|7044.8|7041.8|7051|7048|7031.3|7027.8|548
1632877200000|2021-09-29 01:00:00|7044.3|7041.3|7019.3|7016.3|7046.5|7043.5|7011.5|7008.5|620
1632880800000|2021-09-29 02:00:00|7019.5|7016.5|7028.3|7025.3|7034.8|7031.8|7018.3|7015.3|111
1632884400000|2021-09-29 03:00:00|7029.3|7026.3|7031.3|7028.3|7036.5|7033.5|7023.5|7020.5|136
1632888000000|2021-09-29 04:00:00|7031|7028|7040.3|7037.3|7040.5|7037.5|7026.8|7023.8|168
1632891600000|2021-09-29 05:00:00|7040.5|7037.5|7037.3|7034.3|7045.5|7042.5|7024.3|7021.3|768
1632895200000|2021-09-29 06:00:00|7037.8|7034.8|7041.3|7039.3|7052.3|7050.3|7014.5|7012.5|5024
1632898800000|2021-09-29 07:00:00|7040.8|7039.8|7089.1|7088.1|7090.3|7089.3|7040.3|7039.3|15135
1632902400000|2021-09-29 08:00:00|7088.6|7087.6|7089.3|7088.3|7093.3|7092.3|7075.1|7074.1|5887
1632906000000|2021-09-29 09:00:00|7089.1|7088.1|7093.3|7092.3|7098.3|7097.3|7085.1|7084.1|5077
1632909600000|2021-09-29 10:00:00|7093.1|7092.1|7086.3|7085.3|7098.1|7097.1|7083.1|7082.1|4462
1632913200000|2021-09-29 11:00:00|7086.6|7085.6|7090.5|7089.5|7094.6|7093.6|7083.1|7082.1|4756
1632916800000|2021-09-29 12:00:00|7090.3|7089.3|7089.3|7088.3|7099|7098|7084.8|7083.8|4621
1632920400000|2021-09-29 13:00:00|7089.5|7088.5|7084.3|7083.3|7090.3|7089.3|7058.8|7057.8|9570
1632924000000|2021-09-29 14:00:00|7084|7083|7112.8|7111.8|7116|7115|7083|7082|10587
1632927600000|2021-09-29 15:00:00|7113.3|7112.3|7091.1|7089.1|7119.5|7118.5|7086.8|7084.8|22914
1632931200000|2021-09-29 16:00:00|7091.3|7089.3|7087.3|7085.3|7098.8|7096.8|7078.3|7076.3|3132
1632934800000|2021-09-29 17:00:00|7087.1|7085.1|7087.3|7085.3|7092.3|7090.3|7080.6|7078.6|1570
1632938400000|2021-09-29 18:00:00|7087.6|7085.6|7098.6|7096.6|7101.6|7099.6|7086.6|7084.6|1488
1632942000000|2021-09-29 19:00:00|7098.8|7096.8|7092.5|7088.5|7102.1|7100.1|7086.6|7084.6|2458
1632945600000|2021-09-29 20:00:00|7092.1|7088.1|7099.7|7095.7|7103.7|7099.7|7090.9|7086.9|0
1632949200000|2021-09-29 21:00:00|7099.3|7095.3|7101.2|7097.2|7101.7|7097.7|7098.4|7094.4|0
1632952800000|2021-09-29 22:00:00|7101.5|7097.5|7099.9|7095.9|7105.1|7101.1|7095.1|7091.1|0
1632956400000|2021-09-29 23:00:00|7100.1|7096.1|7104.5|7100.5|7111.4|7107.4|7100.1|7096.1|0
1632960000000|2021-09-30 00:00:00|7104.1|7100.1|7108.1|7105.1|7112.3|7109.3|7098.1|7095.1|416
1632963600000|2021-09-30 01:00:00|7108.3|7105.3|7116.1|7113.1|7116.8|7113.8|7101.8|7098.8|303
1632967200000|2021-09-30 02:00:00|7115.8|7112.8|7118.6|7115.6|7124.8|7121.8|7114.1|7111.1|321
1632970800000|2021-09-30 03:00:00|7118.3|7115.3|7123.1|7120.1|7125.8|7122.8|7117.1|7114.1|217
1632974400000|2021-09-30 04:00:00|7123.6|7120.6|7136.8|7133.8|7137.8|7134.8|7122.3|7119.3|553
1632978000000|2021-09-30 05:00:00|7136.6|7133.6|7131.3|7128.3|7147.3|7144.3|7129.8|7126.8|1352
1632981600000|2021-09-30 06:00:00|7131.6|7128.6|7139.8|7137.8|7150.3|7148.3|7130.8|7128.6|3844
1632985200000|2021-09-30 07:00:00|7139.3|7138.3|7149.2|7148.2|7157.7|7156.7|7124.1|7123.1|13700
1632988800000|2021-09-30 08:00:00|7149|7148|7152.7|7151.7|7155.5|7154.5|7138.2|7137.2|5322
1632992400000|2021-09-30 09:00:00|7153|7152|7130.5|7129.5|7159.5|7158.5|7126|7125|5846
1632996000000|2021-09-30 10:00:00|7130.2|7129.2|7121.7|7120.7|7133.7|7132.7|7112|7111|5531
1632999600000|2021-09-30 11:00:00|7121.5|7120.5|7123.8|7122.8|7130.5|7129.5|7114.1|7113.1|4209
1633003200000|2021-09-30 12:00:00|7123.6|7122.6|7113.6|7112.6|7126.1|7125.1|7113.6|7112.6|4182
1633006800000|2021-09-30 13:00:00|7113.3|7112.3|7091.3|7090.3|7114.6|7113.6|7082.6|7081.6|11742
1633010400000|2021-09-30 14:00:00|7091.1|7090.1|7075.6|7074.6|7098.6|7097.6|7072.8|7071.8|12687
1633014000000|2021-09-30 15:00:00|7074.6|7073.6|7086.8|7084.8|7107.1|7106.1|7072.6|7071.6|38829
1633017600000|2021-09-30 16:00:00|7087.1|7085.1|7078.6|7076.6|7089.3|7087.3|7066.1|7064.1|4363
1633021200000|2021-09-30 17:00:00|7078.3|7076.3|7085.8|7083.8|7093.6|7091.6|7072.6|7070.6|2001
1633024800000|2021-09-30 18:00:00|7086.1|7084.1|7090.3|7088.3|7099.6|7097.6|7085.3|7083.3|1508
1633028400000|2021-09-30 19:00:00|7090.6|7088.6|7064.9|7060.9|7098.6|7096.6|7062.1|7059.3|3564
1633032000000|2021-09-30 20:00:00|7064.5|7060.5|7073.3|7069.3|7081.4|7077.4|7064.5|7060.5|2
1633035600000|2021-09-30 21:00:00|7073.4|7069.4|7078.1|7074.1|7079.3|7075.3|7073|7069|0
1633039200000|2021-09-30 22:00:00|7080.1|7076.1|7080.4|7076.4|7084.8|7080.8|7071.8|7067.8|0
1633042800000|2021-09-30 23:00:00|7080.6|7076.6|7077.8|7073.8|7085.6|7081.6|7075.9|7071.9|0
1633046400000|2021-10-01 00:00:00|7076.3|7072.3|7067.8|7064.8|7084.3|7081.3|7067.3|7064.3|682
1633050000000|2021-10-01 01:00:00|7068.1|7065.1|7026.1|7023.1|7069.3|7066.3|7017.6|7014.6|1431
1633053600000|2021-10-01 02:00:00|7026.3|7023.3|7027.3|7024.3|7031.6|7028.6|7020.6|7017.6|395
1633057200000|2021-10-01 03:00:00|7027.8|7024.8|7026.6|7023.6|7038.3|7035.3|7025.8|7022.8|404
1633060800000|2021-10-01 04:00:00|7026.3|7023.3|7030.3|7027.3|7034.3|7031.3|7022.8|7019.8|584
1633064400000|2021-10-01 05:00:00|7030.1|7027.1|7030.6|7027.6|7034.6|7031.6|7024.1|7021.1|1006
1633068000000|2021-10-01 06:00:00|7030.3|7027.3|7016.3|7014.3|7045.6|7043.6|6993.3|6991.3|5619
1633071600000|2021-10-01 07:00:00|7015.8|7014.8|7038.8|7037.8|7051.8|7050.8|6987.1|6986.1|20737
1633075200000|2021-10-01 08:00:00|7038.3|7037.3|7034.3|7033.3|7041.3|7040.3|7009.3|7008.3|7533
1633078800000|2021-10-01 09:00:00|7034.1|7033.1|7027.6|7026.6|7042.6|7041.6|7016.8|7015.8|6810
1633082400000|2021-10-01 10:00:00|7027.8|7026.8|7015.3|7014.3|7030.3|7029.3|7008.1|7007.1|5757
1633086000000|2021-10-01 11:00:00|7015.8|7014.8|7037.1|7036.1|7046.6|7045.6|7010.6|7009.6|6981
1633089600000|2021-10-01 12:00:00|7037.6|7036.6|7027.4|7026.4|7059.9|7058.9|7026.4|7025.4|7838
1633093200000|2021-10-01 13:00:00|7027.6|7026.6|7025.1|7024.1|7048.6|7047.6|7021.6|7020.6|9537
1633096800000|2021-10-01 14:00:00|7026.1|7025.1|7020.2|7019.2|7044.4|7043.4|7008.2|7007.2|11521
1633100400000|2021-10-01 15:00:00|7019.5|7018.5|7034.5|7032.5|7039.2|7037.2|7012|7011|21492
1633104000000|2021-10-01 16:00:00|7034.7|7032.7|7036.7|7034.7|7041.7|7039.7|7028|7026|1955
1633107600000|2021-10-01 17:00:00|7037|7035|7052|7050|7056.7|7054.7|7033|7031|1635
1633111200000|2021-10-01 18:00:00|7052.5|7050.5|7068.7|7066.7|7072|7070|7052.5|7050.5|1629
1633114800000|2021-10-01 19:00:00|7069|7067|7066.1|7062.1|7080|7078|7055.2|7053.2|3056
1633118400000|2021-10-01 20:00:00|7064.5|7060.5|7069.1|7065.1|7075.1|7071.1|7062.8|7058.8|0
1633298400000|2021-10-03 22:00:00|7074.5|7070.5|7081|7077|7083.9|7079.9|7063.6|7059.6|0
1633302000000|2021-10-03 23:00:00|7081.5|7077.5|7084.6|7080.6|7086|7082|7074.2|7070.2|0
1633305600000|2021-10-04 00:00:00|7083.8|7079.8|7056|7053|7084.2|7080.2|7048.2|7045.2|725
1633309200000|2021-10-04 01:00:00|7055.7|7052.7|7041|7038|7064.5|7061.5|7034.2|7031.2|600
1633312800000|2021-10-04 02:00:00|7040.5|7037.5|7051.5|7048.5|7056.7|7053.7|7035|7032|300
1633316400000|2021-10-04 03:00:00|7051.7|7048.7|7038.2|7035.2|7052.5|7049.5|7036.7|7033.7|174
1633320000000|2021-10-04 04:00:00|7038.5|7035.5|7051|7048|7056.5|7053.5|7037.2|7034.2|362
1633323600000|2021-10-04 05:00:00|7050.7|7047.7|7040|7037|7061|7058|7036.5|7033.5|758
1633327200000|2021-10-04 06:00:00|7040.5|7037.5|7022.2|7020.2|7044.7|7042.7|7009.7|7007.7|2793
1633330800000|2021-10-04 07:00:00|7021.7|7020.7|7026.6|7025.6|7035.7|7034.7|7000.2|6999.2|12231
1633334400000|2021-10-04 08:00:00|7027.1|7026.1|7026.6|7025.6|7040.6|7039.6|7008.6|7007.6|3933
1633338000000|2021-10-04 09:00:00|7026.9|7025.9|7033.1|7032.1|7041.6|7040.6|7024.6|7023.6|4590
1633341600000|2021-10-04 10:00:00|7033.6|7032.6|7041.6|7040.6|7044.1|7043.1|7032.6|7031.6|3068
1633345200000|2021-10-04 11:00:00|7041.4|7040.4|7024.3|7023.3|7043.6|7042.6|7018.3|7017.3|3722
1633348800000|2021-10-04 12:00:00|7024.6|7023.6|7044.6|7043.6|7048.3|7047.3|7021.3|7020.3|3664
1633352400000|2021-10-04 13:00:00|7044.8|7043.8|7070.3|7069.3|7071.1|7070.1|7041.6|7040.6|8989
1633356000000|2021-10-04 14:00:00|7069.8|7068.8|7028.9|7027.9|7074.6|7073.6|7011.1|7010.1|11968
1633359600000|2021-10-04 15:00:00|7028.4|7027.4|7030.4|7028.4|7032.4|7030.4|7005.6|7003.6|17908
1633363200000|2021-10-04 16:00:00|7029.6|7027.6|7021.9|7019.9|7031.9|7029.9|7012.6|7010.6|3241
1633366800000|2021-10-04 17:00:00|7021.6|7019.6|7021.4|7019.4|7028.6|7026.6|7013.4|7011.4|1743
1633370400000|2021-10-04 18:00:00|7021.6|7019.6|7025.4|7023.4|7029.6|7027.6|7018.6|7016.6|1866
1633374000000|2021-10-04 19:00:00|7025.6|7023.6|7037.4|7033.4|7037.4|7034.9|7021.1|7019.1|3983
1633377600000|2021-10-04 20:00:00|7037|7033|7036.3|7032.3|7039.5|7035.5|7026.7|7022.7|0
1633381200000|2021-10-04 21:00:00|7035.7|7031.7|7032.4|7028.4|7036.8|7032.8|7031.9|7027.9|0
1633384800000|2021-10-04 22:00:00|7035.6|7031.6|7045.2|7041.2|7047.3|7043.3|7031.1|7027.1|0
1633388400000|2021-10-04 23:00:00|7045.6|7041.6|7044.6|7040.6|7047.2|7043.2|7029.7|7025.7|0
1633392000000|2021-10-05 00:00:00|7045|7041|7018.6|7015.6|7051.9|7048.9|7017.6|7014.6|764
1633395600000|2021-10-05 01:00:00|7018.4|7015.4|7026.4|7023.4|7032.1|7029.1|7005.6|7002.6|709
1633399200000|2021-10-05 02:00:00|7026.6|7023.6|7039.4|7036.4|7043.4|7040.4|7021.9|7018.9|213
1633402800000|2021-10-05 03:00:00|7039.9|7036.9|7051.1|7048.1|7051.4|7048.4|7035.1|7032.1|183
1633406400000|2021-10-05 04:00:00|7050.9|7047.9|7041.6|7038.6|7051.4|7048.4|7037.4|7034.4|184
1633410000000|2021-10-05 05:00:00|7041.4|7038.4|7039.6|7036.6|7046.9|7043.9|7036.6|7033.6|481
1633413600000|2021-10-05 06:00:00|7039.1|7037.1|7034.4|7032.4|7047.9|7045.9|7022.1|7020.1|2851
1633417200000|2021-10-05 07:00:00|7033.9|7032.9|7044.2|7043.2|7058.5|7057.5|7019.1|7018.1|11385
1633420800000|2021-10-05 08:00:00|7044.5|7043.5|7052.5|7051.5|7057.5|7056.5|7042|7041|4534
1633424400000|2021-10-05 09:00:00|7052.7|7051.7|7057.5|7056.5|7061.5|7060.5|7049|7048|4587
1633428000000|2021-10-05 10:00:00|7057.2|7056.2|7056.5|7055.5|7062.7|7061.7|7053.5|7052.5|3359
1633431600000|2021-10-05 11:00:00|7057|7056|7064|7063|7067|7066|7049|7048|3747
1633435200000|2021-10-05 12:00:00|7062.5|7061.5|7053.2|7052.2|7065.2|7064.2|7048.2|7047.2|2812
1633438800000|2021-10-05 13:00:00|7053.5|7052.5|7045.2|7044.2|7054.7|7053.7|7041.5|7040.5|5868
1633442400000|2021-10-05 14:00:00|7045.5|7044.5|7079.9|7078.9|7084.4|7083.4|7045.5|7044.5|11061
1633446000000|2021-10-05 15:00:00|7079.6|7078.6|7080.9|7078.9|7086.4|7085.4|7072.9|7070.9|16110
1633449600000|2021-10-05 16:00:00|7080.4|7078.4|7076.4|7074.4|7082.6|7080.6|7070.4|7068.4|1923
1633453200000|2021-10-05 17:00:00|7076.6|7074.6|7075.9|7073.9|7079.9|7077.9|7072.9|7070.9|991
1633456800000|2021-10-05 18:00:00|7075.4|7073.4|7083.1|7081.1|7084.9|7082.9|7073.6|7071.6|1278
1633460400000|2021-10-05 19:00:00|7082.9|7080.9|7074.5|7070.5|7084.9|7082.9|7069.6|7067.6|1395
1633464000000|2021-10-05 20:00:00|7074.1|7070.1|7078.4|7074.4|7080|7076|7069.8|7065.8|0
1633467600000|2021-10-05 21:00:00|7078.5|7074.5|7077.3|7073.3|7078.5|7074.5|7076.9|7072.9|0
1633471200000|2021-10-05 22:00:00|7076.4|7072.4|7079.5|7075.5|7083|7079|7075.2|7071.2|0
1633474800000|2021-10-05 23:00:00|7079.6|7075.6|7068.5|7064.5|7079.9|7075.9|7065.9|7061.9|0
1633478400000|2021-10-06 00:00:00|7068.9|7064.9|7068.6|7065.6|7077.1|7074.1|7059.4|7056.4|594
1633482000000|2021-10-06 01:00:00|7068.9|7065.9|7040.6|7037.6|7071.6|7068.6|7027.1|7024.1|1119
1633485600000|2021-10-06 02:00:00|7040.1|7037.1|7034.6|7031.6|7045.6|7042.6|7025.9|7022.9|663
1633489200000|2021-10-06 03:00:00|7034.9|7031.9|7039.6|7036.6|7043.6|7040.6|7027.6|7024.6|544
1633492800000|2021-10-06 04:00:00|7039.9|7036.9|7035.9|7032.9|7043.1|7040.1|7023.1|7020.1|507
1633496400000|2021-10-06 05:00:00|7036.1|7033.1|7032.4|7029.4|7044.4|7041.4|7030.9|7027.9|1008
1633500000000|2021-10-06 06:00:00|7033.4|7030.4|7037.1|7035.1|7040.9|7038.9|7019.9|7017.9|3735
1633503600000|2021-10-06 07:00:00|7036.6|7035.6|6986.4|6985.4|7037.1|7036.1|6980.9|6979.9|19531
1633507200000|2021-10-06 08:00:00|6985.9|6984.9|6985.4|6984.4|6998.2|6997.2|6963.9|6962.9|10440
1633510800000|2021-10-06 09:00:00|6985.2|6984.2|6957.7|6956.7|6985.9|6984.9|6949.2|6948.2|9309
1633514400000|2021-10-06 10:00:00|6958.2|6957.2|6952.4|6951.4|6961.7|6960.7|6946.2|6945.2|7689
1633518000000|2021-10-06 11:00:00|6951.9|6950.9|6969.4|6968.4|6973.7|6972.7|6948.9|6947.9|5202
1633521600000|2021-10-06 12:00:00|6969.6|6968.6|6991.6|6990.6|6999.6|6998.6|6966.4|6965.4|7648
1633525200000|2021-10-06 13:00:00|6991.1|6990.1|6997.1|6996.1|7016.4|7015.4|6990.1|6989.1|9961
1633528800000|2021-10-06 14:00:00|6997.4|6996.4|7010.1|7009.1|7014.8|7013.8|6984.1|6983.1|8684
1633532400000|2021-10-06 15:00:00|7010.3|7009.3|7011.3|7009.3|7013|7011.3|6985|6983|16318
1633536000000|2021-10-06 16:00:00|7011.5|7009.5|6994|6992|7012.8|7010.8|6983.3|6981.3|4029
1633539600000|2021-10-06 17:00:00|6994.3|6992.3|7019|7017|7021|7019|6986.5|6984.5|3265
1633543200000|2021-10-06 18:00:00|7019.5|7017.5|7033|7031|7038|7036|7015|7013|3627
1633546800000|2021-10-06 19:00:00|7028.8|7026.8|7045.8|7041.8|7046|7044|7028.5|7026.5|3275
1633550400000|2021-10-06 20:00:00|7046.2|7042.2|7041.8|7037.8|7046.2|7042.2|7035.7|7031.7|0
1633554000000|2021-10-06 21:00:00|7041.2|7037.2|7042|7038|7042.3|7038.3|7038.9|7034.9|0
1633557600000|2021-10-06 22:00:00|7041.3|7037.3|7053.7|7049.7|7054.4|7050.4|7041.3|7037.3|0
1633561200000|2021-10-06 23:00:00|7054.1|7050.1|7054.7|7050.7|7060.2|7056.2|7045.7|7041.7|0
1633564800000|2021-10-07 00:00:00|7054.5|7050.5|7065|7062|7068.3|7065.3|7049.3|7046.3|775
1633568400000|2021-10-07 01:00:00|7064.5|7061.5|7075.8|7072.8|7078|7075|7059.3|7056.3|698
1633572000000|2021-10-07 02:00:00|7076|7073|7073.5|7070.5|7081.5|7078.5|7070.3|7067.3|517
1633575600000|2021-10-07 03:00:00|7073.8|7070.8|7065|7062|7074.3|7071.3|7061.8|7058.8|388
1633579200000|2021-10-07 04:00:00|7065.5|7062.5|7060|7057|7071.3|7068.3|7057.8|7054.8|423
1633582800000|2021-10-07 05:00:00|7059.8|7056.8|7068.8|7065.8|7069.8|7066.8|7058|7055|616
1633586400000|2021-10-07 06:00:00|7067.5|7064.5|7068.5|7066.5|7090.3|7088.3|7061.5|7059.5|4974
1633590000000|2021-10-07 07:00:00|7068|7067|7060.9|7059.9|7082.5|7081.5|7054.4|7053.4|12177
1633593600000|2021-10-07 08:00:00|7060.7|7059.7|7050.7|7049.7|7062.4|7061.4|7041.4|7040.4|5415
1633597200000|2021-10-07 09:00:00|7050.9|7049.9|7063.7|7062.7|7067.4|7066.4|7043.2|7042.2|3494
1633600800000|2021-10-07 10:00:00|7064.7|7063.7|7077.2|7076.2|7077.7|7076.7|7062.2|7061.2|4704
1633604400000|2021-10-07 11:00:00|7076.9|7075.9|7066.2|7065.2|7083.4|7082.4|7064.9|7063.9|4961
1633608000000|2021-10-07 12:00:00|7065.9|7064.9|7072.7|7071.7|7080.4|7079.4|7063.2|7062.2|3684
1633611600000|2021-10-07 13:00:00|7072.2|7071.2|7085.2|7084.2|7089.7|7088.7|7064.7|7063.7|6319
1633615200000|2021-10-07 14:00:00|7085.4|7084.4|7092.4|7091.4|7096.1|7095.1|7080.2|7079.2|7891
1633618800000|2021-10-07 15:00:00|7092.1|7091.1|7079.4|7077.4|7094.9|7093.9|7076.4|7074.4|16136
1633622400000|2021-10-07 16:00:00|7079.6|7077.6|7087.6|7085.6|7087.9|7085.9|7078.1|7076.1|2805
1633626000000|2021-10-07 17:00:00|7087.4|7085.4|7091.9|7089.9|7095.6|7093.6|7086.4|7084.4|1787
1633629600000|2021-10-07 18:00:00|7092.4|7090.4|7076.1|7074.1|7092.4|7090.4|7073.9|7071.9|2101
1633633200000|2021-10-07 19:00:00|7075.9|7073.9|7078|7074|7086.4|7084.4|7070.9|7068.9|3890
1633636800000|2021-10-07 20:00:00|7078.3|7074.3|7077.7|7073.7|7084|7080|7075.8|7071.8|0
1633640400000|2021-10-07 21:00:00|7077.8|7073.8|7081.8|7077.8|7082.1|7078.1|7077.8|7073.8|0
1633644000000|2021-10-07 22:00:00|7081.6|7077.6|7087|7083|7087.3|7083.3|7080.2|7076.2|0
1633647600000|2021-10-07 23:00:00|7087.3|7083.3|7095.5|7091.5|7095.5|7091.5|7082.7|7078.7|0
1633651200000|2021-10-08 00:00:00|7095.2|7091.2|7083.4|7080.4|7095.5|7091.5|7063.4|7060.4|605
1633654800000|2021-10-08 01:00:00|7082.9|7079.9|7090.4|7087.4|7096.1|7093.1|7082.6|7079.6|757
1633658400000|2021-10-08 02:00:00|7090.6|7087.6|7093.9|7090.9|7096.1|7093.1|7087.9|7084.9|186
1633662000000|2021-10-08 03:00:00|7093.6|7090.6|7083.9|7080.9|7094.4|7091.4|7081.1|7078.1|158
1633665600000|2021-10-08 04:00:00|7083.6|7080.6|7081.1|7078.1|7085.6|7082.6|7080.4|7077.4|111
1633669200000|2021-10-08 05:00:00|7080.6|7077.6|7078.9|7075.9|7086.4|7083.4|7077.4|7074.4|398
1633672800000|2021-10-08 06:00:00|7079.1|7076.1|7093.9|7091.9|7094.4|7092.4|7077.4|7075.4|1896
1633676400000|2021-10-08 07:00:00|7093.4|7092.4|7083.8|7082.8|7103.6|7102.6|7076.4|7075.4|8939
1633680000000|2021-10-08 08:00:00|7083.3|7082.3|7084.3|7083.3|7089|7088|7078.8|7077.8|3904
1633683600000|2021-10-08 09:00:00|7084.8|7083.8|7085.8|7084.8|7086.8|7085.8|7073.3|7072.3|4441
1633687200000|2021-10-08 10:00:00|7085.5|7084.5|7077|7076|7089|7088|7076|7075|3882
1633690800000|2021-10-08 11:00:00|7077.3|7076.3|7082.9|7081.9|7085|7084|7077.3|7076.3|2726
1633694400000|2021-10-08 12:00:00|7083.1|7082.1|7091.1|7090.1|7093.9|7092.9|7070.9|7069.9|4765
1633698000000|2021-10-08 13:00:00|7090.9|7089.9|7103.9|7102.9|7107.1|7106.1|7089.9|7088.9|7631
1633701600000|2021-10-08 14:00:00|7104.1|7103.1|7100.8|7099.8|7110.9|7109.9|7095.6|7094.6|7397
1633705200000|2021-10-08 15:00:00|7100.6|7099.6|7097.8|7095.8|7103.8|7102.8|7094.6|7092.6|11503
1633708800000|2021-10-08 16:00:00|7098.1|7096.1|7099.8|7097.8|7101.8|7099.8|7093.6|7091.6|1017
1633712400000|2021-10-08 17:00:00|7100.1|7098.1|7098.1|7096.1|7101.6|7099.6|7092.3|7090.3|929
1633716000000|2021-10-08 18:00:00|7098.3|7096.3|7101.8|7099.8|7105.6|7103.6|7097.1|7095.1|697
1633719600000|2021-10-08 19:00:00|7101.6|7099.6|7100.9|7096.9|7105.1|7103.1|7092.8|7090.8|1849
1633723200000|2021-10-08 20:00:00|7101.2|7097.2|7096.8|7092.8|7101.2|7097.2|7093.6|7089.6|0
1633903200000|2021-10-10 22:00:00|7104.8|7100.8|7086.7|7082.7|7105.1|7101.1|7084.4|7080.4|0
1633906800000|2021-10-10 23:00:00|7086.9|7082.9|7079.6|7075.6|7091|7087|7066.6|7062.6|0
1633910400000|2021-10-11 00:00:00|7079.4|7075.4|7084.1|7081.1|7087.1|7084.1|7059.1|7056.1|846
1633914000000|2021-10-11 01:00:00|7084.3|7081.3|7093.8|7090.8|7103.3|7100.3|7084.3|7081.3|492
1633917600000|2021-10-11 02:00:00|7094.1|7091.1|7090.3|7087.3|7099.6|7096.6|7089.8|7086.8|137
1633921200000|2021-10-11 03:00:00|7090.6|7087.6|7097.6|7094.6|7099.8|7096.8|7086.6|7083.6|175
1633924800000|2021-10-11 04:00:00|7097.3|7094.3|7101.3|7098.3|7104.3|7101.3|7095.3|7092.3|106
1633928400000|2021-10-11 05:00:00|7102.1|7099.1|7109.3|7106.3|7112.1|7109.1|7099.6|7096.6|604
1633932000000|2021-10-11 06:00:00|7110.6|7107.6|7087.3|7085.3|7115.6|7113.6|7068.1|7066.1|2705
1633935600000|2021-10-11 07:00:00|7086.8|7085.8|7105.2|7104.2|7120.6|7119.6|7083.8|7082.8|10195
1633939200000|2021-10-11 08:00:00|7105.4|7104.4|7107.7|7106.7|7114.7|7113.7|7094.7|7093.7|3506
1633942800000|2021-10-11 09:00:00|7106.2|7105.2|7121.2|7120.2|7125.7|7124.7|7105.7|7104.7|4135
1633946400000|2021-10-11 10:00:00|7121.4|7120.4|7109.2|7108.2|7124.4|7123.4|7102.2|7101.2|4311
1633950000000|2021-10-11 11:00:00|7109.4|7108.4|7111|7110|7124.2|7123.2|7104.9|7103.9|3105
1633953600000|2021-10-11 12:00:00|7110.8|7109.8|7121|7120|7122.3|7121.3|7105|7104|2781
1633957200000|2021-10-11 13:00:00|7121.3|7120.3|7136.8|7135.8|7138.5|7137.5|7118.8|7117.8|5995
1633960800000|2021-10-11 14:00:00|7137.3|7136.3|7141.9|7140.9|7143.9|7142.9|7127.9|7126.9|6340
1633964400000|2021-10-11 15:00:00|7141.4|7140.4|7144.4|7142.4|7150.9|7148.9|7131.9|7130.9|13937
1633968000000|2021-10-11 16:00:00|7144.1|7142.1|7133.4|7131.4|7145.1|7143.1|7130.6|7128.6|1996
1633971600000|2021-10-11 17:00:00|7133.1|7131.1|7118.6|7116.6|7133.1|7131.1|7114.1|7112.1|2195
1633975200000|2021-10-11 18:00:00|7118.4|7116.4|7122.1|7120.1|7123.4|7121.4|7115.1|7113.1|1020
1633978800000|2021-10-11 19:00:00|7121.9|7119.9|7110.8|7106.8|7125.6|7123.6|7106.4|7104.4|2403
1633982400000|2021-10-11 20:00:00|7111.1|7107.1|7113.1|7109.1|7114.9|7110.9|7106.2|7102.2|0
1633986000000|2021-10-11 21:00:00|7113.2|7109.2|7115|7111|7115.5|7111.5|7113.2|7109.2|0
1633989600000|2021-10-11 22:00:00|7114.9|7110.9|7106.8|7102.8|7116.7|7112.7|7105.1|7101.1|0
1633993200000|2021-10-11 23:00:00|7106.9|7102.9|7114.5|7110.5|7115.5|7111.5|7105.4|7101.4|0
1633996800000|2021-10-12 00:00:00|7114.8|7110.8|7096.4|7093.4|7116.9|7113.9|7089.4|7086.4|1280
1634000400000|2021-10-12 01:00:00|7096.1|7093.1|7098.1|7095.1|7099.6|7096.6|7083.4|7080.4|973
1634004000000|2021-10-12 02:00:00|7098.4|7095.4|7099.4|7096.4|7104.4|7101.4|7093.6|7090.6|241
1634007600000|2021-10-12 03:00:00|7099.1|7096.1|7088.4|7085.4|7101.6|7098.6|7087.4|7084.4|254
1634011200000|2021-10-12 04:00:00|7088.6|7085.6|7091.6|7088.6|7095.6|7092.6|7087.4|7084.4|319
1634014800000|2021-10-12 05:00:00|7091.4|7088.4|7095.4|7092.4|7100.6|7097.6|7090.6|7087.6|737
1634018400000|2021-10-12 06:00:00|7095.1|7092.1|7069.6|7067.6|7095.1|7092.6|7060.4|7058.4|4681
1634022000000|2021-10-12 07:00:00|7069.1|7068.1|7095|7094|7103.7|7102.7|7061.1|7060.1|10816
1634025600000|2021-10-12 08:00:00|7095.2|7094.2|7107|7106|7109|7108|7085.5|7084.5|5456
1634029200000|2021-10-12 09:00:00|7107.5|7106.5|7130|7129|7132.5|7131.5|7102|7101|6359
1634032800000|2021-10-12 10:00:00|7130.5|7129.5|7128.2|7127.2|7131.5|7130.5|7112.5|7111.5|3576
1634036400000|2021-10-12 11:00:00|7128|7127|7108.9|7107.9|7128.2|7127.2|7108.7|7107.7|2769
1634040000000|2021-10-12 12:00:00|7108.7|7107.7|7118.4|7117.4|7124.2|7123.2|7106.9|7105.9|3294
1634043600000|2021-10-12 13:00:00|7118.7|7117.7|7116.9|7115.9|7125.4|7124.4|7103.2|7102.2|7153
1634047200000|2021-10-12 14:00:00|7117.2|7116.2|7122.6|7121.6|7133.6|7132.6|7114.8|7113.8|7002
1634050800000|2021-10-12 15:00:00|7122.1|7121.1|7141.1|7139.1|7141.1|7139.1|7122.1|7121.1|12276
1634054400000|2021-10-12 16:00:00|7140.8|7138.8|7134.3|7132.3|7146.6|7144.6|7132.1|7130.1|2579
1634058000000|2021-10-12 17:00:00|7134.1|7132.1|7141.1|7139.1|7144.1|7142.1|7131.1|7129.1|1801
1634061600000|2021-10-12 18:00:00|7140.8|7138.8|7137.8|7135.8|7148.6|7146.6|7137.6|7135.6|1644
1634065200000|2021-10-12 19:00:00|7138.1|7136.1|7129.7|7125.7|7139.1|7137.1|7125.8|7123.8|2134
1634068800000|2021-10-12 20:00:00|7130|7126|7122.2|7118.2|7130.1|7126.1|7117.7|7113.7|0
1634072400000|2021-10-12 21:00:00|7122.4|7118.4|7123.2|7119.2|7125.8|7121.8|7121.7|7117.7|0
1634076000000|2021-10-12 22:00:00|7124|7120|7128.1|7124.1|7129.8|7125.8|7122.5|7118.5|0
1634079600000|2021-10-12 23:00:00|7127.7|7123.7|7122.7|7118.7|7130.6|7126.6|7119.3|7115.3|0
1634083200000|2021-10-13 00:00:00|7122.5|7118.5|7135.3|7132.3|7138.3|7135.3|7114.8|7111.8|466
1634086800000|2021-10-13 01:00:00|7135.6|7132.6|7123.8|7120.8|7135.8|7132.8|7119.1|7116.1|355
1634090400000|2021-10-13 02:00:00|7124.6|7121.6|7123.1|7120.1|7127.1|7124.1|7117.6|7114.6|317
1634094000000|2021-10-13 03:00:00|7123.3|7120.3|7127.3|7124.3|7130.3|7127.3|7123.1|7120.1|263
1634097600000|2021-10-13 04:00:00|7127.8|7124.8|7133.8|7130.8|7133.8|7130.8|7127.6|7124.6|95
1634101200000|2021-10-13 05:00:00|7134.1|7131.1|7126.3|7123.3|7135.8|7132.8|7124.6|7121.6|411
1634104800000|2021-10-13 06:00:00|7125.6|7122.6|7107.8|7105.8|7128.3|7126.3|7106.6|7104.6|2774
1634108400000|2021-10-13 07:00:00|7107.3|7106.3|7102.5|7101.5|7108.8|7107.8|7086.3|7085.3|11706
1634112000000|2021-10-13 08:00:00|7102|7101|7116.2|7115.2|7118|7117|7093.2|7092.2|5096
1634115600000|2021-10-13 09:00:00|7115.7|7114.7|7116.5|7115.5|7122.5|7121.5|7106.7|7105.7|3740
1634119200000|2021-10-13 10:00:00|7116.7|7115.7|7127.5|7126.5|7128.5|7127.5|7112.5|7111.5|3862
1634122800000|2021-10-13 11:00:00|7128|7127|7120.8|7119.8|7131|7130|7119|7118|3385
1634126400000|2021-10-13 12:00:00|7121.1|7120.1|7126.6|7125.6|7139.6|7138.6|7120.3|7119.3|4758
1634130000000|2021-10-13 13:00:00|7126.3|7125.3|7133.1|7132.1|7144.1|7143.1|7123.6|7122.6|6331
1634133600000|2021-10-13 14:00:00|7132.8|7131.8|7149.3|7148.3|7149.8|7148.8|7125.8|7124.8|6506
1634137200000|2021-10-13 15:00:00|7148.8|7147.8|7156.7|7154.7|7160.7|7158.7|7139.7|7137.7|12299
1634140800000|2021-10-13 16:00:00|7157.2|7155.2|7158.9|7156.9|7160.7|7158.7|7153.7|7151.7|1838
1634144400000|2021-10-13 17:00:00|7158.7|7156.7|7162.4|7160.4|7165.7|7163.7|7157.2|7155.2|1378
1634148000000|2021-10-13 18:00:00|7162.2|7160.2|7164.4|7162.4|7172.4|7170.4|7158.7|7156.7|1730
1634151600000|2021-10-13 19:00:00|7164.7|7162.7|7168|7164|7169.2|7167.2|7160.4|7158.4|1792
1634155200000|2021-10-13 20:00:00|7168.7|7164.7|7164.7|7160.7|7170.8|7166.8|7163.1|7159.1|0
1634158800000|2021-10-13 21:00:00|7164.4|7160.4|7166.3|7162.3|7166.6|7162.6|7164.3|7160.3|0
1634162400000|2021-10-13 22:00:00|7165.7|7161.7|7170.7|7166.7|7173.7|7169.7|7165.4|7161.4|0
1634166000000|2021-10-13 23:00:00|7170.6|7166.6|7173.2|7169.2|7175.6|7171.6|7168.5|7164.5|0
1634169600000|2021-10-14 00:00:00|7172.9|7168.9|7179.9|7176.9|7185.7|7182.7|7172.5|7168.5|756
1634173200000|2021-10-14 01:00:00|7180.2|7177.2|7173.4|7170.4|7181.9|7178.9|7173.4|7170.4|394
1634176800000|2021-10-14 02:00:00|7172.9|7169.9|7179.9|7176.9|7180.4|7177.4|7172.9|7169.9|220
1634180400000|2021-10-14 03:00:00|7180.9|7177.9|7181.4|7178.4|7186.7|7183.7|7178.9|7175.9|255
1634184000000|2021-10-14 04:00:00|7181.7|7178.7|7180.4|7177.4|7182.4|7179.4|7178.4|7175.4|122
1634187600000|2021-10-14 05:00:00|7180.2|7177.2|7187.7|7184.7|7187.9|7184.9|7175.2|7172.2|458
1634191200000|2021-10-14 06:00:00|7186.2|7183.2|7193.4|7191.4|7196.4|7194.4|7178.9|7176.9|2360
1634194800000|2021-10-14 07:00:00|7193.2|7191.2|7185.5|7184.5|7196.2|7195.2|7169.7|7168.7|9960
1634198400000|2021-10-14 08:00:00|7185.8|7184.8|7193|7192|7199.5|7198.5|7185.8|7184.8|5151
1634202000000|2021-10-14 09:00:00|7192.8|7191.8|7195.3|7194.3|7198.3|7197.3|7187.3|7186.3|4409
1634205600000|2021-10-14 10:00:00|7195.8|7194.8|7195.3|7194.3|7197.5|7196.5|7188.8|7187.8|3678
1634209200000|2021-10-14 11:00:00|7195|7194|7193|7192|7196.5|7195.5|7190|7189|2462
1634212800000|2021-10-14 12:00:00|7192.7|7191.7|7203.5|7202.5|7204.2|7203.2|7192.5|7191.5|6243
1634216400000|2021-10-14 13:00:00|7203.7|7202.7|7204.2|7203.2|7212.2|7211.2|7197.5|7196.5|7693
1634220000000|2021-10-14 14:00:00|7204.7|7203.7|7209.2|7208.2|7212|7211|7201.7|7200.7|8190
1634223600000|2021-10-14 15:00:00|7208.7|7207.7|7213.2|7211.2|7217.7|7216.4|7205.2|7204.2|16821
1634227200000|2021-10-14 16:00:00|7212.9|7210.9|7215.9|7213.9|7216.2|7214.2|7209.9|7207.9|1958
1634230800000|2021-10-14 17:00:00|7215.7|7213.7|7217.7|7215.7|7218.9|7216.9|7209.7|7207.7|1146
1634234400000|2021-10-14 18:00:00|7217.2|7215.2|7218.7|7216.7|7219.7|7217.7|7215.4|7213.4|1469
1634238000000|2021-10-14 19:00:00|7218.4|7216.4|7218.5|7214.5|7220.7|7218.7|7210.9|7208.9|2046
1634241600000|2021-10-14 20:00:00|7219.2|7215.2|7223|7219|7229.2|7225.2|7217.5|7213.5|1
1634245200000|2021-10-14 21:00:00|7222.9|7218.9|7220.8|7216.8|7222.9|7218.9|7220|7216|0
1634248800000|2021-10-14 22:00:00|7219.7|7215.7|7223.4|7219.4|7224.4|7220.4|7217.2|7213.2|0
1634252400000|2021-10-14 23:00:00|7223.7|7219.7|7223.9|7219.9|7227.6|7223.6|7222.7|7218.7|0
1634256000000|2021-10-15 00:00:00|7223.5|7219.5|7220.9|7217.9|7232.5|7228.5|7215.9|7212.9|577
1634259600000|2021-10-15 01:00:00|7220.7|7217.7|7222.9|7219.9|7223.4|7220.4|7210.2|7207.2|341
1634263200000|2021-10-15 02:00:00|7223.4|7220.4|7232.2|7229.2|7236.4|7233.4|7222.2|7219.2|448
1634266800000|2021-10-15 03:00:00|7232.4|7229.4|7231.7|7228.7|7232.9|7229.9|7227.9|7224.9|70
1634270400000|2021-10-15 04:00:00|7231.9|7228.9|7234.9|7231.9|7238.2|7235.2|7230.4|7227.4|207
1634274000000|2021-10-15 05:00:00|7235.2|7232.2|7241.4|7238.4|7241.4|7238.4|7232.7|7229.7|428
1634277600000|2021-10-15 06:00:00|7242.2|7239.2|7240.7|7238.7|7247.2|7245.2|7228.7|7226.7|2381
1634281200000|2021-10-15 07:00:00|7240.2|7239.2|7224.8|7223.8|7243.4|7242.4|7216.6|7215.6|12699
1634284800000|2021-10-15 08:00:00|7225.1|7224.1|7224.6|7223.6|7232.6|7231.6|7222.6|7221.6|4927
1634288400000|2021-10-15 09:00:00|7225.1|7224.1|7220.3|7219.3|7232.3|7231.3|7215.1|7214.1|9371
1634292000000|2021-10-15 10:00:00|7220.1|7219.1|7220.1|7219.1|7230.6|7229.6|7218.6|7217.6|3668
1634295600000|2021-10-15 11:00:00|7219.8|7218.8|7223.5|7222.5|7228.6|7227.6|7218.1|7217.1|3019
1634299200000|2021-10-15 12:00:00|7223.7|7222.7|7229.7|7228.7|7234.7|7233.7|7223|7222|3657
1634302800000|2021-10-15 13:00:00|7229.5|7228.5|7241.2|7240.2|7241.7|7240.7|7226.5|7225.5|5040
1634306400000|2021-10-15 14:00:00|7240.7|7239.7|7227.6|7226.6|7244.7|7243.7|7217.1|7216.1|7656
1634310000000|2021-10-15 15:00:00|7227.3|7226.3|7234.3|7232.3|7240.1|7238.1|7224.6|7223.6|13453
1634313600000|2021-10-15 16:00:00|7234.1|7232.1|7236.1|7234.1|7237.8|7235.8|7230.6|7228.6|1486
1634317200000|2021-10-15 17:00:00|7236.3|7234.3|7238.1|7236.1|7239.6|7237.6|7234.3|7232.3|783
1634320800000|2021-10-15 18:00:00|7238.3|7236.3|7242.3|7240.3|7243.6|7241.6|7238.3|7236.3|933
1634324400000|2021-10-15 19:00:00|7242.1|7240.1|7243.5|7239.5|7244.3|7242.3|7235.1|7233.1|1865
1634328000000|2021-10-15 20:00:00|7243.1|7239.1|7244.5|7240.5|7245.6|7241.6|7241.1|7237.1|0
1634508000000|2021-10-17 22:00:00|7250|7246|7234.4|7230.4|7255.8|7251.8|7229.9|7225.9|0
1634511600000|2021-10-17 23:00:00|7234.6|7230.6|7226.3|7222.3|7236.3|7232.3|7226.3|7222.3|0
1634515200000|2021-10-18 00:00:00|7227|7223|7234.8|7231.8|7240.8|7237.8|7222.3|7219.3|626
1634518800000|2021-10-18 01:00:00|7234.6|7231.6|7233.8|7230.8|7236.8|7233.8|7224.1|7221.1|286
1634522400000|2021-10-18 02:00:00|7233.3|7230.3|7234.3|7231.3|7238.3|7235.3|7231.3|7228.3|167
1634526000000|2021-10-18 03:00:00|7234.6|7231.6|7230.8|7227.8|7235.6|7232.6|7230.6|7227.6|193
1634529600000|2021-10-18 04:00:00|7230.6|7227.6|7224.8|7221.8|7230.8|7227.8|7224.8|7221.8|296
1634533200000|2021-10-18 05:00:00|7225.1|7222.1|7230.3|7227.3|7234.8|7231.8|7225.1|7222.1|430
1634536800000|2021-10-18 06:00:00|7229.8|7226.8|7221.8|7219.8|7229.8|7227.3|7207.3|7205.3|3378
1634540400000|2021-10-18 07:00:00|7221.3|7220.3|7218.3|7217.3|7234.3|7233.3|7215|7214|10926
1634544000000|2021-10-18 08:00:00|7218|7217|7218.3|7217.3|7228.3|7227.3|7216.3|7215.3|5605
1634547600000|2021-10-18 09:00:00|7218|7217|7214.8|7213.8|7224.3|7223.3|7214.3|7213.3|3661
1634551200000|2021-10-18 10:00:00|7214.3|7213.3|7214|7213|7220.8|7219.8|7209.5|7208.5|4426
1634554800000|2021-10-18 11:00:00|7214.3|7213.3|7208.3|7207.3|7221.3|7220.3|7206.5|7205.5|5019
1634558400000|2021-10-18 12:00:00|7207.8|7206.8|7187.3|7186.3|7208.3|7207.3|7185.3|7184.3|6958
1634562000000|2021-10-18 13:00:00|7187.5|7186.5|7194.3|7193.3|7197.8|7196.8|7181.8|7180.8|8944
1634565600000|2021-10-18 14:00:00|7194.8|7193.8|7203.2|7202.2|7204|7203|7187.8|7186.8|7166
1634569200000|2021-10-18 15:00:00|7203.5|7202.5|7205|7203|7210.5|7209.5|7200|7198|13388
1634572800000|2021-10-18 16:00:00|7205.2|7203.2|7205.2|7203.2|7209|7207|7203.2|7201.2|1834
1634576400000|2021-10-18 17:00:00|7205.5|7203.5|7200.7|7198.7|7206.5|7204.5|7200|7198|802
1634580000000|2021-10-18 18:00:00|7200.5|7198.5|7203.7|7201.7|7204|7202|7196|7194|703
1634583600000|2021-10-18 19:00:00|7203.5|7201.5|7201.4|7197.4|7206.5|7204.5|7197|7195|1720
1634587200000|2021-10-18 20:00:00|7201.7|7197.7|7201.8|7197.8|7203.4|7199.4|7199.8|7195.8|0
1634590800000|2021-10-18 21:00:00|7201.7|7197.7|7202.5|7198.5|7203|7199|7201.6|7197.6|0
1634594400000|2021-10-18 22:00:00|7201.4|7197.4|7197.3|7193.3|7202.7|7198.7|7196.9|7192.9|0
1634598000000|2021-10-18 23:00:00|7198|7194|7205.1|7201.1|7205.4|7201.4|7197.2|7193.2|0
1634601600000|2021-10-19 00:00:00|7205.4|7201.4|7205.2|7202.2|7214.5|7211.5|7201|7198|545
1634605200000|2021-10-19 01:00:00|7205.5|7202.5|7213.2|7210.2|7214.5|7211.5|7200.7|7197.7|349
1634608800000|2021-10-19 02:00:00|7213.5|7210.5|7211|7208|7214.5|7211.5|7207.5|7204.5|137
1634612400000|2021-10-19 03:00:00|7210.7|7207.7|7214.7|7211.7|7215|7212|7206.7|7203.7|115
1634616000000|2021-10-19 04:00:00|7214.5|7211.5|7210|7207|7215.2|7212.2|7208.2|7205.2|70
1634619600000|2021-10-19 05:00:00|7209.7|7206.7|7216.2|7213.2|7217|7214|7207.5|7204.5|207
1634623200000|2021-10-19 06:00:00|7215.5|7212.5|7222.7|7220.7|7226|7224|7211|7209|1686
1634626800000|2021-10-19 07:00:00|7222.2|7221.2|7207.2|7206.2|7222.2|7221.2|7194.2|7193.2|8650
1634630400000|2021-10-19 08:00:00|7206.9|7205.9|7205.2|7204.2|7222.9|7221.9|7199.7|7198.7|4605
1634634000000|2021-10-19 09:00:00|7204.4|7203.4|7205.7|7204.7|7210.7|7209.7|7203.2|7202.2|2420
1634637600000|2021-10-19 10:00:00|7206.2|7205.2|7210.4|7209.4|7213.7|7212.7|7205.7|7204.7|2875
1634641200000|2021-10-19 11:00:00|7209.7|7208.7|7208.5|7207.5|7213.2|7212.2|7204.5|7203.5|2261
1634644800000|2021-10-19 12:00:00|7208.2|7207.2|7203.5|7202.5|7210|7209|7202|7201|2346
1634648400000|2021-10-19 13:00:00|7203.2|7202.2|7197|7196|7207|7206|7191|7190|6106
1634652000000|2021-10-19 14:00:00|7197.5|7196.5|7216.5|7215.5|7216.5|7215.5|7197|7196|7238
1634655600000|2021-10-19 15:00:00|7215.7|7214.7|7221.7|7219.7|7226.5|7224.5|7213.5|7212.5|14579
1634659200000|2021-10-19 16:00:00|7222|7220|7228|7226|7228|7226|7219.5|7217.5|1874
1634662800000|2021-10-19 17:00:00|7227.7|7225.7|7224.5|7222.5|7228.5|7226.5|7222|7220|746
1634666400000|2021-10-19 18:00:00|7224.2|7222.2|7221.2|7219.2|7224.5|7222.5|7213.2|7211.2|636
1634670000000|2021-10-19 19:00:00|7221|7219|7231.6|7227.6|7231.9|7228|7218.5|7216.5|2339
1634673600000|2021-10-19 20:00:00|7231.9|7227.9|7229.4|7225.4|7232.1|7228.1|7226.4|7222.4|2
1634677200000|2021-10-19 21:00:00|7229|7225|7228.7|7224.7|7229.3|7225.3|7227.9|7223.9|0
1634680800000|2021-10-19 22:00:00|7229.6|7225.6|7224.7|7220.7|7229.6|7225.6|7222.9|7218.9|0
1634684400000|2021-10-19 23:00:00|7224.3|7220.3|7233.6|7229.6|7234.2|7230.2|7223.7|7219.7|0
1634688000000|2021-10-20 00:00:00|7234.2|7230.2|7232|7229|7237|7234|7229.7|7226.7|335
1634691600000|2021-10-20 01:00:00|7231.7|7228.7|7228.7|7225.7|7234.2|7231.2|7226|7223|275
1634695200000|2021-10-20 02:00:00|7229|7226|7225|7222|7229.5|7226.5|7221.5|7218.5|198
1634698800000|2021-10-20 03:00:00|7225.2|7222.2|7232.5|7229.5|7233.2|7230.2|7224.5|7221.5|89
1634702400000|2021-10-20 04:00:00|7232.7|7229.7|7229.7|7226.7|7232.7|7229.7|7229.2|7226.2|139
1634706000000|2021-10-20 05:00:00|7229.5|7226.5|7226.7|7223.7|7229.7|7226.7|7221.2|7218.2|288
1634709600000|2021-10-20 06:00:00|7227|7224|7215|7213|7228|7226|7208.2|7206.2|2299
1634713200000|2021-10-20 07:00:00|7214.5|7213.5|7204.4|7203.4|7221.7|7220.7|7202.9|7201.9|9833
1634716800000|2021-10-20 08:00:00|7204.6|7203.6|7211.9|7210.9|7211.9|7210.9|7198.1|7197.1|5507
1634720400000|2021-10-20 09:00:00|7212.1|7211.1|7217.4|7216.4|7217.9|7216.9|7207.4|7206.4|2580
1634724000000|2021-10-20 10:00:00|7217.6|7216.6|7224.6|7223.6|7224.9|7223.9|7215.9|7214.9|2357
1634727600000|2021-10-20 11:00:00|7224.1|7223.1|7220.6|7219.6|7225.9|7224.9|7218.9|7217.9|2570
1634731200000|2021-10-20 12:00:00|7220.9|7219.9|7208.1|7207.1|7225.4|7224.4|7207.9|7206.9|3417
1634734800000|2021-10-20 13:00:00|7208.4|7207.4|7203.6|7202.6|7212.4|7211.4|7201.9|7200.9|5165
1634738400000|2021-10-20 14:00:00|7203.4|7202.4|7224.8|7223.8|7230.1|7229.1|7202.6|7201.6|4827
1634742000000|2021-10-20 15:00:00|7225.1|7224.1|7219|7217|7230.1|7229.1|7218|7216|11255
1634745600000|2021-10-20 16:00:00|7219.5|7217.5|7220.5|7218.5|7224.7|7222.7|7218.7|7216.7|1127
1634749200000|2021-10-20 17:00:00|7220.7|7218.7|7219.7|7217.7|7221|7219|7212.5|7210.5|894
1634752800000|2021-10-20 18:00:00|7219.5|7217.5|7220|7218|7222|7220|7217.5|7215.5|820
1634756400000|2021-10-20 19:00:00|7220.5|7218.5|7220.7|7216.7|7222.5|7220.5|7212.5|7210.5|1594
1634760000000|2021-10-20 20:00:00|7221.4|7217.4|7216.5|7212.5|7223.4|7219.4|7213.9|7209.9|1
1634763600000|2021-10-20 21:00:00|7216.1|7212.1|7215.8|7211.8|7216.8|7212.8|7215.7|7211.7|0
1634767200000|2021-10-20 22:00:00|7216.7|7212.7|7217.4|7213.4|7218.5|7214.5|7213.4|7209.4|0
1634770800000|2021-10-20 23:00:00|7217.7|7213.7|7213.7|7209.7|7221.3|7217.3|7212.7|7208.7|0
1634774400000|2021-10-21 00:00:00|7214.1|7210.1|7214.2|7211.2|7214.4|7211.2|7206.7|7203.7|216
1634778000000|2021-10-21 01:00:00|7214|7211|7223.7|7220.7|7223.7|7220.7|7209|7206|312
1634781600000|2021-10-21 02:00:00|7223.5|7220.5|7220.7|7217.7|7224|7221|7218|7215|153
1634785200000|2021-10-21 03:00:00|7220.5|7217.5|7209.7|7206.7|7221.7|7218.7|7209.7|7206.7|80
1634788800000|2021-10-21 04:00:00|7210|7207|7204.7|7201.7|7211|7208|7198.7|7195.7|340
1634792400000|2021-10-21 05:00:00|7204.5|7201.5|7190.2|7187.2|7204.5|7201.5|7187|7184|755
1634796000000|2021-10-21 06:00:00|7190|7187|7192|7190|7206.7|7204.7|7184.5|7182.5|4896
1634799600000|2021-10-21 07:00:00|7191.5|7190.5|7198.7|7197.7|7205.2|7204.2|7179.5|7178.5|11757
1634803200000|2021-10-21 08:00:00|7198.9|7197.9|7198.2|7197.2|7202.2|7201.2|7189.2|7188.2|2630
1634806800000|2021-10-21 09:00:00|7197.7|7196.7|7201.2|7200.2|7205.4|7204.4|7195.7|7194.7|2564
1634810400000|2021-10-21 10:00:00|7201.4|7200.4|7185.4|7184.4|7203.2|7202.2|7182.4|7181.4|3676
1634814000000|2021-10-21 11:00:00|7185.7|7184.7|7188.3|7187.3|7190.3|7189.3|7184.2|7183.2|2755
1634817600000|2021-10-21 12:00:00|7188.8|7187.8|7193.3|7192.3|7197.3|7196.3|7186|7185|2659
1634821200000|2021-10-21 13:00:00|7193|7192|7195.3|7194.3|7197.5|7196.5|7187.3|7186.3|4794
1634824800000|2021-10-21 14:00:00|7195.5|7194.5|7198.3|7197.3|7207.8|7206.8|7192.8|7191.8|5024
1634828400000|2021-10-21 15:00:00|7198|7197|7195.3|7193.3|7203.3|7202.3|7186.8|7185.8|11043
1634832000000|2021-10-21 16:00:00|7195.8|7193.8|7194.8|7192.8|7198.8|7196.8|7194.3|7192.3|1794
1634835600000|2021-10-21 17:00:00|7194.5|7192.5|7192.8|7190.8|7198.8|7196.8|7191.8|7189.8|1128
1634839200000|2021-10-21 18:00:00|7193|7191|7201|7199|7201.5|7199.5|7192.8|7190.8|833
1634842800000|2021-10-21 19:00:00|7201.3|7199.3|7205|7201|7208.5|7206.5|7201|7199|1775
1634846400000|2021-10-21 20:00:00|7205.3|7201.3|7198.8|7194.8|7209.2|7205.2|7195.5|7191.5|0
1634850000000|2021-10-21 21:00:00|7198.6|7194.6|7203.1|7199.1|7204.8|7200.8|7198.6|7194.6|0
1634853600000|2021-10-21 22:00:00|7203.2|7199.2|7200.4|7196.4|7203.8|7199.8|7193.9|7189.9|0
1634857200000|2021-10-21 23:00:00|7200.2|7196.2|7200.8|7196.8|7203.6|7199.6|7198.8|7194.8|0
1634860800000|2021-10-22 00:00:00|7201.1|7197.1|7214.3|7211.3|7215|7212|7198.3|7195.3|504
1634864400000|2021-10-22 01:00:00|7214|7211|7215|7212|7218.3|7215.3|7210.3|7207.3|353
1634868000000|2021-10-22 02:00:00|7215.3|7212.3|7215.5|7212.5|7217|7214|7212.5|7209.5|180
1634871600000|2021-10-22 03:00:00|7215.3|7212.3|7218.3|7215.3|7222|7219|7214|7211|91
1634875200000|2021-10-22 04:00:00|7218|7215|7214.5|7211.5|7218|7215|7209.8|7206.8|96
1634878800000|2021-10-22 05:00:00|7214.3|7211.3|7209.3|7206.3|7216|7213|7207.5|7204.5|179
1634882400000|2021-10-22 06:00:00|7208.8|7205.8|7210.5|7208.5|7216.8|7214.8|7207|7205|1964
1634886000000|2021-10-22 07:00:00|7210|7209|7217.2|7216.2|7226.3|7225.3|7189|7188|15766
1634889600000|2021-10-22 08:00:00|7217|7216|7217|7216|7223.7|7222.7|7209|7208|4724
1634893200000|2021-10-22 09:00:00|7217.2|7216.2|7222.2|7221.2|7222.5|7221.5|7208.5|7207.5|2849
1634896800000|2021-10-22 10:00:00|7222|7221|7229.7|7228.7|7232|7231|7218.5|7217.5|3493
1634900400000|2021-10-22 11:00:00|7230|7229|7233.8|7232.8|7233.8|7232.8|7226.5|7225.5|2741
1634904000000|2021-10-22 12:00:00|7234|7233|7224.3|7223.3|7235.3|7234.3|7220.8|7219.8|3511
1634907600000|2021-10-22 13:00:00|7223.8|7222.8|7236.5|7235.5|7236.8|7235.8|7213.8|7212.8|6116
1634911200000|2021-10-22 14:00:00|7236.3|7235.3|7223.7|7222.7|7236.8|7235.8|7223.7|7222.7|5389
1634914800000|2021-10-22 15:00:00|7223.4|7222.4|7206.2|7204.2|7226.9|7225.9|7193.7|7191.7|15752
1634918400000|2021-10-22 16:00:00|7206.4|7204.4|7213.9|7211.9|7220.2|7218.2|7200.7|7198.7|3440
1634922000000|2021-10-22 17:00:00|7214.2|7212.2|7212.7|7210.7|7219.9|7217.9|7210.7|7208.7|1785
1634925600000|2021-10-22 18:00:00|7212.9|7210.9|7216.4|7214.4|7224.4|7222.4|7212.2|7210.2|1847
1634929200000|2021-10-22 19:00:00|7216.7|7214.7|7224.7|7220.7|7226.7|7224.7|7214.2|7212.2|2817
1634932800000|2021-10-22 20:00:00|7225.7|7221.7|7219.4|7215.4|7226|7222|7215.2|7211.2|0
1635112800000|2021-10-24 22:00:00|7215.6|7211.6|7216.5|7212.5|7222.8|7218.8|7213.2|7209.2|0
1635116400000|2021-10-24 23:00:00|7216.8|7212.8|7215.5|7211.5|7220.1|7216.1|7209.4|7205.4|0
1635120000000|2021-10-25 00:00:00|7215.8|7211.8|7222.7|7219.7|7225.4|7222.4|7210.1|7206.1|502
1635123600000|2021-10-25 01:00:00|7223.2|7220.2|7220.4|7217.4|7225.9|7222.9|7214.4|7211.4|241
1635127200000|2021-10-25 02:00:00|7220.2|7217.2|7222.2|7219.2|7222.4|7219.4|7215.9|7212.9|86
1635130800000|2021-10-25 03:00:00|7222.4|7219.4|7226.4|7223.4|7230.7|7227.7|7221.7|7218.7|97
1635134400000|2021-10-25 04:00:00|7226.9|7223.9|7232.4|7229.4|7232.4|7229.4|7223.9|7220.9|287
1635138000000|2021-10-25 05:00:00|7231.9|7228.9|7235.4|7232.4|7236.4|7233.4|7229.4|7226.4|247
1635141600000|2021-10-25 06:00:00|7234.9|7232.9|7237.4|7235.4|7238.7|7236.7|7227.2|7225.2|2184
1635145200000|2021-10-25 07:00:00|7237.7|7235.7|7235.2|7234.2|7238.7|7237.7|7221.4|7220.4|7616
1635148800000|2021-10-25 08:00:00|7235|7234|7243|7242|7250|7249|7233.5|7232.5|4357
1635152400000|2021-10-25 09:00:00|7243.2|7242.2|7238|7237|7245.5|7244.5|7233.5|7232.5|2984
1635156000000|2021-10-25 10:00:00|7237.7|7236.7|7235.5|7234.5|7248.5|7247.5|7235.2|7234.2|2733
1635159600000|2021-10-25 11:00:00|7235.7|7234.7|7233.3|7232.3|7238|7237|7227.6|7226.6|2605
1635163200000|2021-10-25 12:00:00|7233.6|7232.6|7227.6|7226.6|7236.6|7235.6|7226.6|7225.6|2109
1635166800000|2021-10-25 13:00:00|7227.8|7226.8|7231.3|7230.3|7234.1|7233.1|7216.6|7215.6|5152
1635170400000|2021-10-25 14:00:00|7231.6|7230.6|7220.7|7219.7|7232.6|7231.6|7219|7218|4452
1635174000000|2021-10-25 15:00:00|7220.5|7219.5|7226.5|7224.5|7230|7229|7217.5|7216.5|11945
1635177600000|2021-10-25 16:00:00|7227|7225|7232|7230|7236|7234|7225.7|7223.7|1869
1635181200000|2021-10-25 17:00:00|7232.2|7230.2|7231.7|7229.7|7236.5|7234.5|7229.5|7227.5|643
1635184800000|2021-10-25 18:00:00|7232|7230|7230.5|7228.5|7234.5|7232.5|7228|7226|760
1635188400000|2021-10-25 19:00:00|7230.7|7228.7|7233.4|7229.4|7234.2|7232.2|7227|7225|1333
1635192000000|2021-10-25 20:00:00|7234.1|7230.1|7236.9|7232.9|7239.8|7235.8|7223.9|7219.9|2
1635195600000|2021-10-25 21:00:00|7237.1|7233.1|7236.5|7232.5|7239|7235|7235.4|7231.4|0
1635199200000|2021-10-25 22:00:00|7237.1|7233.1|7231.6|7227.6|7237.8|7233.8|7229.7|7225.7|0
1635202800000|2021-10-25 23:00:00|7231.7|7227.7|7234.3|7230.3|7238|7234|7231.1|7227.1|0
1635206400000|2021-10-26 00:00:00|7234.6|7230.6|7241.5|7238.5|7243.5|7240.5|7234|7230.6|445
1635210000000|2021-10-26 01:00:00|7241.2|7238.2|7237.7|7234.7|7248|7245|7237.7|7234.7|390
1635213600000|2021-10-26 02:00:00|7237.5|7234.5|7241.2|7238.2|7242.2|7239.2|7235.2|7232.2|276
1635217200000|2021-10-26 03:00:00|7241|7238|7234.7|7231.7|7241.2|7238.2|7233.2|7230.2|168
1635220800000|2021-10-26 04:00:00|7233.7|7230.7|7235.7|7232.7|7237|7234|7233.5|7230.5|90
1635224400000|2021-10-26 05:00:00|7236|7233|7232.7|7229.7|7237.2|7234.2|7232.2|7229.2|262
1635228000000|2021-10-26 06:00:00|7233.2|7230.2|7237.7|7235.7|7246|7244|7229.7|7227.7|2000
1635231600000|2021-10-26 07:00:00|7237.2|7236.2|7255.7|7254.7|7257.7|7256.7|7234.7|7233.7|8601
1635235200000|2021-10-26 08:00:00|7256.2|7255.2|7275.7|7274.7|7280.9|7279.9|7255.7|7254.7|7004
1635238800000|2021-10-26 09:00:00|7276.2|7275.2|7271.9|7270.9|7276.4|7275.4|7262.7|7261.7|3564
1635242400000|2021-10-26 10:00:00|7271.7|7270.7|7272.7|7271.7|7275.7|7274.7|7267.9|7266.9|3611
1635246000000|2021-10-26 11:00:00|7272.9|7271.9|7265.5|7264.5|7273.2|7272.2|7262.5|7261.5|3550
1635249600000|2021-10-26 12:00:00|7265|7264|7273|7272|7277.5|7276.5|7264.5|7263.5|2371
1635253200000|2021-10-26 13:00:00|7273.2|7272.2|7273.5|7272.5|7277.5|7276.5|7266.5|7265.5|5046
1635256800000|2021-10-26 14:00:00|7273.7|7272.7|7269.1|7268.1|7281.6|7280.6|7266.1|7265.1|5929
1635260400000|2021-10-26 15:00:00|7269.6|7268.6|7273.1|7271.1|7283.1|7281.1|7264.6|7263.6|23201
1635264000000|2021-10-26 16:00:00|7272.8|7270.8|7269.8|7267.8|7275.3|7273.3|7263.6|7261.6|2357
1635267600000|2021-10-26 17:00:00|7269.6|7267.6|7272.3|7270.3|7274.3|7272.3|7265.6|7263.6|948
1635271200000|2021-10-26 18:00:00|7272.6|7270.6|7279.3|7277.3|7279.3|7277.3|7271.6|7269.6|765
1635274800000|2021-10-26 19:00:00|7279.1|7277.1|7275.1|7271.1|7282.1|7280.1|7271.3|7269.3|2046
1635278400000|2021-10-26 20:00:00|7275|7271|7273.3|7269.3|7278.5|7274.5|7270.7|7266.7|0
1635282000000|2021-10-26 21:00:00|7273.8|7269.8|7273.5|7269.5|7274.8|7270.8|7272.1|7268.1|0
1635285600000|2021-10-26 22:00:00|7273.8|7269.8|7276.3|7272.3|7280.9|7276.9|7271.8|7267.8|0
1635289200000|2021-10-26 23:00:00|7276|7272|7278.7|7274.7|7280.2|7276.2|7271|7267|0
1635292800000|2021-10-27 00:00:00|7279|7275|7272.8|7269.8|7283.3|7280.3|7271.8|7268.8|585
1635296400000|2021-10-27 01:00:00|7273.1|7270.1|7266.1|7263.1|7275.3|7272.3|7264.3|7261.3|577
1635300000000|2021-10-27 02:00:00|7266.3|7263.3|7272.8|7269.8|7273.3|7270.3|7266.1|7263.1|182
1635303600000|2021-10-27 03:00:00|7273.1|7270.1|7271.3|7268.3|7275.3|7272.3|7270.6|7267.6|137
1635307200000|2021-10-27 04:00:00|7271.6|7268.6|7274.8|7271.8|7275.1|7272.1|7270.6|7267.6|61
1635310800000|2021-10-27 05:00:00|7274.6|7271.6|7277.8|7274.8|7278.8|7275.8|7272.1|7269.1|558
1635314400000|2021-10-27 06:00:00|7278.3|7275.3|7268.1|7266.1|7279.8|7277.8|7264.3|7262.3|2020
1635318000000|2021-10-27 07:00:00|7267.6|7266.6|7276.3|7275.3|7279.6|7278.6|7264.6|7263.6|8457
1635321600000|2021-10-27 08:00:00|7276|7275|7255.8|7254.8|7276.3|7275.3|7252.8|7251.8|5388
1635325200000|2021-10-27 09:00:00|7256.3|7255.3|7259.5|7258.5|7259.8|7258.8|7246.3|7245.3|4104
1635328800000|2021-10-27 10:00:00|7259.3|7258.3|7255.5|7254.5|7266.3|7265.3|7251.8|7250.8|3779
1635332400000|2021-10-27 11:00:00|7254.8|7253.8|7273.1|7272.1|7279.6|7278.6|7254.3|7253.3|4708
1635336000000|2021-10-27 12:00:00|7272.6|7271.6|7269.1|7268.1|7273.6|7272.6|7263.1|7262.1|3400
1635339600000|2021-10-27 13:00:00|7269.3|7268.3|7262.1|7261.1|7271.1|7270.1|7258.6|7257.6|5927
1635343200000|2021-10-27 14:00:00|7261.6|7260.6|7253.8|7252.8|7269.8|7268.8|7248.3|7247.3|7884
1635346800000|2021-10-27 15:00:00|7253.3|7252.3|7261.8|7259.8|7264.8|7262.8|7247.8|7245.8|14726
1635350400000|2021-10-27 16:00:00|7262|7260|7273.3|7271.3|7273.3|7271.3|7260.8|7258.8|2827
1635354000000|2021-10-27 17:00:00|7272.8|7270.8|7271.8|7269.8|7274.5|7272.5|7269.8|7267.8|1058
1635357600000|2021-10-27 18:00:00|7271.5|7269.5|7272|7270|7275.3|7273.3|7270.8|7268.8|1046
1635361200000|2021-10-27 19:00:00|7271.8|7269.8|7251.9|7247.9|7272|7270|7248.3|7246.3|2701
1635364800000|2021-10-27 20:00:00|7252.6|7248.6|7259.2|7255.2|7262.6|7258.6|7252.1|7248.1|0
1635368400000|2021-10-27 21:00:00|7259.3|7255.3|7257|7253|7260.4|7256.4|7256.3|7252.3|0
1635372000000|2021-10-27 22:00:00|7257.7|7253.7|7262.2|7258.2|7262.9|7258.9|7257.4|7253.4|0
1635375600000|2021-10-27 23:00:00|7262.4|7258.4|7260.7|7256.7|7264.3|7260.3|7260.3|7256.3|0
1635379200000|2021-10-28 00:00:00|7260.3|7256.3|7256.8|7253.8|7270|7266|7253|7250|445
1635382800000|2021-10-28 01:00:00|7257|7254|7259|7256|7264|7261|7253.5|7250.5|211
1635386400000|2021-10-28 02:00:00|7259.5|7256.5|7253.5|7250.5|7261.3|7258.3|7250|7247|248
1635390000000|2021-10-28 03:00:00|7253.8|7250.8|7255|7252|7256|7253|7250.8|7247.8|135
1635393600000|2021-10-28 04:00:00|7255.3|7252.3|7257|7254|7257|7254|7253.8|7250.8|78
1635397200000|2021-10-28 05:00:00|7256.8|7253.8|7262|7259|7264|7261|7253|7250|558
1635400800000|2021-10-28 06:00:00|7261.5|7259.5|7241|7239|7262.5|7260.5|7239.5|7237.5|2172
1635404400000|2021-10-28 07:00:00|7240.5|7239.5|7233|7232|7251.3|7250.3|7224.8|7223.8|10982
1635408000000|2021-10-28 08:00:00|7232.8|7231.8|7230|7229|7243.8|7242.8|7218.8|7217.8|6211
1635411600000|2021-10-28 09:00:00|7230.3|7229.3|7237|7236|7241.3|7240.3|7222|7221|4251
1635415200000|2021-10-28 10:00:00|7236.8|7235.8|7233.3|7232.3|7245.5|7244.5|7232.3|7231.3|3997
1635418800000|2021-10-28 11:00:00|7232.8|7231.8|7228.2|7227.2|7240.3|7239.3|7227|7226|3573
1635422400000|2021-10-28 12:00:00|7228|7227|7237.2|7236.2|7245|7244|7224.5|7223.5|5546
1635426000000|2021-10-28 13:00:00|7237|7236|7237|7236|7247|7246|7229.7|7228.7|6279
1635429600000|2021-10-28 14:00:00|7237.2|7236.2|7247.8|7246.8|7252.6|7251.6|7234.6|7233.6|5954
1635433200000|2021-10-28 15:00:00|7247.6|7246.6|7244.3|7242.3|7255.1|7253.1|7236.8|7235.8|16233
1635436800000|2021-10-28 16:00:00|7244.6|7242.6|7237.8|7235.8|7246.1|7244.1|7236.3|7234.3|1922
1635440400000|2021-10-28 17:00:00|7238.1|7236.1|7246.1|7244.1|7246.6|7244.6|7235.6|7233.6|1340
1635444000000|2021-10-28 18:00:00|7246.3|7244.3|7244.6|7242.6|7250.1|7248.1|7243.8|7241.8|830
1635447600000|2021-10-28 19:00:00|7244.3|7242.3|7255.2|7251.2|7256.3|7254.3|7241.8|7239.8|1317
1635451200000|2021-10-28 20:00:00|7254.9|7250.9|7249.2|7245.2|7258.4|7254.4|7239.7|7235.7|0
1635454800000|2021-10-28 21:00:00|7248.7|7244.7|7249.6|7245.6|7252.1|7248.1|7248|7244|0
1635458400000|2021-10-28 22:00:00|7247.5|7243.5|7247.9|7243.9|7250|7246|7243.8|7239.8|0
1635462000000|2021-10-28 23:00:00|7247.6|7243.6|7247|7243|7249.4|7245.4|7244.3|7240.3|0
1635465600000|2021-10-29 00:00:00|7247.3|7243.3|7233.6|7230.6|7256.3|7252.3|7232.8|7229.8|554
1635469200000|2021-10-29 01:00:00|7233.8|7230.8|7235.8|7232.8|7239.6|7236.6|7226.6|7223.6|478
1635472800000|2021-10-29 02:00:00|7235.6|7232.6|7231.1|7228.1|7239.8|7236.8|7231.1|7228.1|350
1635476400000|2021-10-29 03:00:00|7231.3|7228.3|7233.8|7230.8|7241.8|7238.8|7229.1|7226.1|141
1635480000000|2021-10-29 04:00:00|7234.1|7231.1|7228.3|7225.3|7236.3|7233.3|7226.8|7223.8|298
1635483600000|2021-10-29 05:00:00|7228.6|7225.6|7215.8|7212.8|7228.8|7225.8|7213.1|7210.1|713
1635487200000|2021-10-29 06:00:00|7215.3|7212.3|7213.8|7211.8|7217.3|7215.3|7203.1|7201.1|2759
1635490800000|2021-10-29 07:00:00|7213.3|7212.3|7227.7|7226.7|7236.3|7235.3|7188.8|7187.8|10833
1635494400000|2021-10-29 08:00:00|7227.5|7226.5|7228.2|7227.2|7239.7|7238.7|7215.7|7214.7|4281
1635498000000|2021-10-29 09:00:00|7226.5|7225.5|7224.2|7223.2|7238|7237|7223|7222|3347
1635501600000|2021-10-29 10:00:00|7224|7223|7230.2|7229.2|7232|7231|7205.7|7204.7|5311
1635505200000|2021-10-29 11:00:00|7229.5|7228.5|7225.1|7224.1|7238.5|7237.5|7225.1|7224.1|3650
1635508800000|2021-10-29 12:00:00|7224.9|7223.9|7225.1|7224.1|7234.6|7233.6|7214.4|7213.4|3918
1635512400000|2021-10-29 13:00:00|7224.9|7223.9|7225.1|7224.1|7230.9|7229.9|7216.4|7215.4|5207
1635516000000|2021-10-29 14:00:00|7225.6|7224.6|7228.5|7227.5|7232.4|7231.4|7215.3|7214.3|7307
1635519600000|2021-10-29 15:00:00|7228.8|7227.8|7244.8|7242.8|7258|7256|7226.8|7225.8|32359
1635523200000|2021-10-29 16:00:00|7245|7243|7247.8|7245.8|7257.3|7255.3|7243.3|7241.3|3034
1635526800000|2021-10-29 17:00:00|7248|7246|7247.3|7245.3|7250.3|7248.3|7245.3|7243.3|1270
1635530400000|2021-10-29 18:00:00|7247|7245|7239.3|7237.3|7247|7245|7233.5|7231.5|1353
1635534000000|2021-10-29 19:00:00|7239|7237|7251.9|7247.9|7257.3|7255.3|7238.8|7236.8|2723
1635537600000|2021-10-29 20:00:00|7252.2|7248.2|7253.7|7249.7|7257.2|7253.2|7250.2|7246.2|4
1635717600000|2021-10-31 22:00:00|7253.5|7249.5|7251.8|7247.8|7261.2|7257.2|7251.5|7247.5|0
1635721200000|2021-10-31 23:00:00|7252.2|7248.2|7254.7|7250.7|7257.9|7253.9|7246.6|7242.6|0
1635724800000|2021-11-01 00:00:00|7255|7251|7259.5|7255.5|7261.3|7257.3|7253.7|7249.7|0
1635728400000|2021-11-01 01:00:00|7259.4|7255.4|7263.5|7260.5|7273.3|7270.3|7255.1|7251.1|820
1635732000000|2021-11-01 02:00:00|7263.8|7260.8|7261.5|7258.5|7264.8|7261.8|7259.5|7256.5|191
1635735600000|2021-11-01 03:00:00|7262.3|7259.3|7261.3|7258.3|7265.5|7262.5|7261|7258|63
1635739200000|2021-11-01 04:00:00|7261|7258|7262|7259|7264|7261|7260.5|7257.5|114
1635742800000|2021-11-01 05:00:00|7262.3|7259.3|7262.5|7259.5|7267.5|7264.5|7260.8|7257.8|310
1635746400000|2021-11-01 06:00:00|7262.3|7259.3|7262|7259|7263.3|7260.3|7253|7250|594
1635750000000|2021-11-01 07:00:00|7261.8|7258.8|7268.3|7266.3|7276.5|7274.5|7258.8|7256.8|3022
1635753600000|2021-11-01 08:00:00|7267.8|7266.8|7271.6|7270.6|7275|7274|7253.5|7252.5|10351
1635757200000|2021-11-01 09:00:00|7271.8|7270.8|7278.6|7277.6|7284.1|7283.1|7271.8|7270.8|4914
1635760800000|2021-11-01 10:00:00|7278.3|7277.3|7271.6|7270.6|7281.6|7280.6|7269.1|7268.1|3085
1635764400000|2021-11-01 11:00:00|7271.3|7270.3|7261.6|7260.6|7278.1|7277.1|7260.1|7259.1|2940
1635768000000|2021-11-01 12:00:00|7261.3|7260.3|7267.5|7266.5|7268|7267|7257.8|7256.8|4286
1635771600000|2021-11-01 13:00:00|7266.5|7265.5|7283|7282|7291.5|7290.5|7265.2|7264.2|7436
1635775200000|2021-11-01 14:00:00|7283.2|7282.2|7288.5|7287.5|7291|7290|7275.5|7274.5|8253
1635778800000|2021-11-01 15:00:00|7288.2|7287.2|7301.7|7300.7|7302.9|7301.9|7287.9|7286.9|8577
1635782400000|2021-11-01 16:00:00|7301.9|7300.9|7299.7|7297.7|7304.2|7303.2|7288.2|7286.2|15602
1635786000000|2021-11-01 17:00:00|7299.9|7297.9|7294.4|7292.4|7300.7|7298.7|7292.7|7290.7|1604
1635789600000|2021-11-01 18:00:00|7294.2|7292.2|7292.7|7290.7|7296.2|7294.2|7288.2|7286.2|1031
1635793200000|2021-11-01 19:00:00|7292.9|7290.9|7304.9|7302.9|7307.7|7305.7|7291.7|7289.7|2255
1635796800000|2021-11-01 20:00:00|7304.7|7302.7|7301|7297|7304.9|7302.9|7298.7|7296.7|383
1635800400000|2021-11-01 21:00:00|7300.9|7296.9|7299.5|7295.5|7300.9|7296.9|7299|7295|0
1635804000000|2021-11-01 22:00:00|7300.7|7296.7|7304.3|7300.3|7305.3|7301.3|7298.2|7294.2|0
1635807600000|2021-11-01 23:00:00|7304.1|7300.1|7302.3|7298.3|7304.3|7300.3|7298.7|7294.7|0
1635811200000|2021-11-02 00:00:00|7302.6|7298.6|7297.5|7293.5|7304.6|7300.6|7295.9|7291.9|0
1635814800000|2021-11-02 01:00:00|7297.6|7293.6|7297.4|7294.4|7305.7|7302.7|7296.4|7293.4|490
1635818400000|2021-11-02 02:00:00|7297.7|7294.7|7287.2|7284.2|7298.7|7295.7|7285.7|7282.7|318
1635822000000|2021-11-02 03:00:00|7287.4|7284.4|7291.4|7288.4|7291.4|7288.4|7284.7|7281.7|163
1635825600000|2021-11-02 04:00:00|7291.7|7288.7|7285.4|7282.4|7292.9|7289.9|7284.9|7281.9|243
1635829200000|2021-11-02 05:00:00|7284.9|7281.9|7286.9|7283.9|7290.7|7287.7|7280.4|7277.4|543
1635832800000|2021-11-02 06:00:00|7286.7|7283.7|7282.4|7279.4|7287.9|7284.9|7279.9|7276.9|680
1635836400000|2021-11-02 07:00:00|7282.7|7279.7|7281.2|7279.2|7284.2|7282.2|7274.7|7272.7|2598
1635840000000|2021-11-02 08:00:00|7280.7|7279.7|7245|7244|7282.2|7281.2|7243.7|7242.7|17219
1635843600000|2021-11-02 09:00:00|7245.5|7244.5|7255.5|7254.5|7259.2|7258.2|7242.2|7241.2|6178
1635847200000|2021-11-02 10:00:00|7256|7255|7257|7256|7257.5|7256.5|7243|7242|4472
1635850800000|2021-11-02 11:00:00|7257.5|7256.5|7240.5|7239.5|7259.5|7258.5|7240|7239|4081
1635854400000|2021-11-02 12:00:00|7240.7|7239.7|7247.6|7246.6|7252.9|7251.9|7239.5|7238.5|3654
1635858000000|2021-11-02 13:00:00|7247.9|7246.9|7254.9|7253.9|7256.4|7255.4|7241.1|7240.1|4935
1635861600000|2021-11-02 14:00:00|7254.6|7253.6|7269.9|7268.9|7269.9|7268.9|7251.4|7250.4|5807
1635865200000|2021-11-02 15:00:00|7269.6|7268.6|7269|7268|7283.3|7282.3|7266.5|7265.5|8085
1635868800000|2021-11-02 16:00:00|7268.8|7267.8|7280.3|7278.3|7282.8|7280.8|7268.8|7267.8|14202
1635872400000|2021-11-02 17:00:00|7280.8|7278.8|7280.3|7278.3|7281.8|7279.8|7275.8|7273.8|1304
1635876000000|2021-11-02 18:00:00|7280|7278|7274.8|7272.8|7280.8|7278.8|7273.3|7271.3|812
1635879600000|2021-11-02 19:00:00|7274.5|7272.5|7271.5|7269.5|7276.8|7274.8|7267.3|7265.3|1975
1635883200000|2021-11-02 20:00:00|7271|7269|7271.5|7267.5|7273|7271|7268|7266|271
1635886800000|2021-11-02 21:00:00|7271.7|7267.7|7271.2|7267.2|7272.5|7268.5|7270.9|7266.9|0
1635890400000|2021-11-02 22:00:00|7271.6|7267.6|7270.6|7266.6|7273.9|7269.9|7268.3|7264.3|0
1635894000000|2021-11-02 23:00:00|7270.9|7266.9|7270.9|7266.9|7272.6|7268.6|7270.3|7266.3|0
1635897600000|2021-11-03 00:00:00|7270.6|7266.6|7275.5|7271.5|7275.6|7271.6|7266.9|7262.9|0
1635901200000|2021-11-03 01:00:00|7275.4|7271.4|7274|7271|7284.5|7281.5|7273.8|7270.7|399
1635904800000|2021-11-03 02:00:00|7273.8|7270.8|7271|7268|7274.3|7271.3|7269.3|7266.3|239
1635908400000|2021-11-03 03:00:00|7271.3|7268.3|7268|7265|7271.5|7268.5|7266.5|7263.5|110
1635912000000|2021-11-03 04:00:00|7268.3|7265.3|7269|7266|7271|7268|7267.8|7264.8|66
1635915600000|2021-11-03 05:00:00|7269.5|7266.5|7265.3|7262.3|7271|7268|7263.8|7260.8|117
1635919200000|2021-11-03 06:00:00|7265.5|7262.5|7265|7262|7270.3|7267.3|7263.5|7260.5|292
1635922800000|2021-11-03 07:00:00|7265.3|7262.3|7257.5|7255.5|7267|7265|7245.3|7243.3|3103
1635926400000|2021-11-03 08:00:00|7257|7256|7261.9|7260.9|7275.6|7274.6|7252|7251|8297
1635930000000|2021-11-03 09:00:00|7261.7|7260.7|7255.9|7254.9|7265.9|7264.9|7249.2|7248.2|3163
1635933600000|2021-11-03 10:00:00|7255.7|7254.7|7262.2|7261.2|7262.7|7261.7|7253.9|7252.9|3097
1635937200000|2021-11-03 11:00:00|7261.7|7260.7|7247.2|7246.2|7262.2|7261.2|7245.7|7244.7|3659
1635940800000|2021-11-03 12:00:00|7246.9|7245.9|7246|7245|7247.5|7246.5|7241.2|7240.2|4346
1635944400000|2021-11-03 13:00:00|7245.5|7244.5|7240.7|7239.7|7251|7250|7237.5|7236.5|4627
1635948000000|2021-11-03 14:00:00|7241|7240|7249.5|7248.5|7250|7249|7238.7|7237.7|4372
1635951600000|2021-11-03 15:00:00|7249|7248|7248.1|7247.1|7249.7|7248.7|7235.1|7234.1|4463
1635955200000|2021-11-03 16:00:00|7247.6|7246.6|7241.4|7239.4|7248.6|7247.6|7238.7|7236.7|10764
1635958800000|2021-11-03 17:00:00|7241.7|7239.7|7236.9|7234.9|7241.7|7239.7|7236.9|7234.9|1522
1635962400000|2021-11-03 18:00:00|7236.7|7234.7|7266.9|7264.9|7268.7|7266.7|7236.7|7234.7|2433
1635966000000|2021-11-03 19:00:00|7267.2|7265.2|7268.7|7266.7|7271.2|7269.2|7264.7|7262.7|2826
1635969600000|2021-11-03 20:00:00|7268.4|7266.4|7266.4|7262.4|7271.2|7269.2|7264.2|7262.2|568
1635973200000|2021-11-03 21:00:00|7267|7263|7267.2|7263.2|7268.1|7264.1|7266.5|7262.5|0
1635976800000|2021-11-03 22:00:00|7267.1|7263.1|7271.3|7267.3|7274.3|7270.3|7266.2|7262.2|0
1635980400000|2021-11-03 23:00:00|7271.7|7267.7|7276.8|7272.8|7277.5|7273.5|7271.3|7267.3|0
1635984000000|2021-11-04 00:00:00|7276.5|7272.5|7266.5|7262.5|7276.5|7272.5|7264.4|7260.4|0
1635987600000|2021-11-04 01:00:00|7266.4|7262.4|7267.4|7264.4|7272.7|7269.7|7264.9|7260.9|749
1635991200000|2021-11-04 02:00:00|7267.7|7264.7|7274.9|7271.9|7275.2|7272.2|7267.2|7264.2|310
1635994800000|2021-11-04 03:00:00|7274.7|7271.7|7271.4|7268.4|7275.4|7272.4|7270.2|7267.2|177
1635998400000|2021-11-04 04:00:00|7271.7|7268.7|7272.2|7269.2|7275.9|7272.9|7271.7|7268.7|84
1636002000000|2021-11-04 05:00:00|7271.7|7268.7|7267.7|7264.7|7273.4|7270.4|7267.4|7264.4|238
1636005600000|2021-11-04 06:00:00|7267.9|7264.9|7274.7|7271.7|7275.4|7272.4|7267.4|7264.4|384
1636009200000|2021-11-04 07:00:00|7274.9|7271.9|7272.2|7270.2|7278.4|7276.4|7269.7|7267.7|1856
1636012800000|2021-11-04 08:00:00|7271.9|7269.9|7274.9|7273.9|7275.7|7274.7|7260.7|7259.7|8896
1636016400000|2021-11-04 09:00:00|7275.2|7274.2|7267.2|7266.2|7282.4|7281.4|7266.7|7265.7|4418
1636020000000|2021-11-04 10:00:00|7266.7|7265.7|7254.2|7253.2|7272.2|7271.2|7253.4|7252.4|3878
1636023600000|2021-11-04 11:00:00|7254.7|7253.7|7249.4|7248.4|7256.2|7255.2|7247.2|7246.2|5406
1636027200000|2021-11-04 12:00:00|7250.9|7249.9|7277.5|7276.5|7287.3|7286.3|7250.7|7249.7|11857
1636030800000|2021-11-04 13:00:00|7277.8|7276.8|7274.3|7273.3|7287.3|7286.3|7267.8|7266.8|6926
1636034400000|2021-11-04 14:00:00|7274.5|7273.5|7287.3|7286.3|7293.8|7292.8|7273.8|7272.8|7458
1636038000000|2021-11-04 15:00:00|7286.8|7285.8|7288.6|7287.6|7292.6|7291.6|7276.3|7275.3|9235
1636041600000|2021-11-04 16:00:00|7288.8|7287.8|7281.1|7279.1|7291.8|7290.8|7275.6|7273.6|19465
1636045200000|2021-11-04 17:00:00|7280.8|7278.8|7283.1|7281.1|7285.1|7283.1|7277.6|7275.6|1609
1636048800000|2021-11-04 18:00:00|7283.3|7281.3|7279.1|7277.1|7283.6|7281.6|7275.8|7273.8|1926
1636052400000|2021-11-04 19:00:00|7278.8|7276.8|7278.3|7276.3|7282.1|7280.1|7275.6|7273.6|2508
1636056000000|2021-11-04 20:00:00|7278.1|7276.1|7277|7273|7281.8|7279.8|7275.6|7273|496
1636059600000|2021-11-04 21:00:00|7277.1|7273.1|7278.4|7274.4|7279.4|7275.4|7276.7|7272.7|0
1636063200000|2021-11-04 22:00:00|7277.6|7273.6|7280|7276|7285.9|7281.9|7275.6|7271.6|0
1636066800000|2021-11-04 23:00:00|7280.3|7276.3|7284.7|7280.7|7285.1|7281.1|7279.1|7275.1|0
1636070400000|2021-11-05 00:00:00|7284.4|7280.4|7279.6|7275.6|7285|7281|7272|7268|0
1636074000000|2021-11-05 01:00:00|7279.7|7275.7|7282.8|7279.8|7286.8|7283.8|7277.3|7274.3|458
1636077600000|2021-11-05 02:00:00|7282.6|7279.6|7286.8|7283.8|7290.3|7287.3|7282.1|7279.1|139
1636081200000|2021-11-05 03:00:00|7287.1|7284.1|7284.1|7281.1|7288.8|7285.8|7278.3|7275.3|109
1636084800000|2021-11-05 04:00:00|7283.3|7280.3|7283.6|7280.6|7285.3|7282.3|7281.8|7278.8|37
1636088400000|2021-11-05 05:00:00|7283.8|7280.8|7277.1|7274.1|7283.8|7280.8|7276.8|7273.8|247
1636092000000|2021-11-05 06:00:00|7276.8|7273.8|7276.8|7273.8|7279.3|7276.3|7274.6|7271.6|379
1636095600000|2021-11-05 07:00:00|7276.6|7273.6|7272.6|7270.6|7276.6|7274.1|7259.1|7257.1|2939
1636099200000|2021-11-05 08:00:00|7272.1|7271.1|7306.7|7305.7|7311.7|7310.7|7268.6|7267.6|11742
1636102800000|2021-11-05 09:00:00|7306.9|7305.9|7314.9|7313.9|7316.7|7315.7|7306.7|7305.7|5478
1636106400000|2021-11-05 10:00:00|7315.2|7314.2|7321.4|7320.4|7321.9|7320.9|7309.7|7308.7|5082
1636110000000|2021-11-05 11:00:00|7320.9|7319.9|7315.4|7314.4|7332.9|7331.9|7313.4|7312.4|7224
1636113600000|2021-11-05 12:00:00|7315.7|7314.7|7310.6|7309.6|7319.2|7318.2|7300.4|7299.4|6135
1636117200000|2021-11-05 13:00:00|7310.9|7309.9|7312.4|7311.4|7323.9|7322.9|7303.9|7302.9|5607
1636120800000|2021-11-05 14:00:00|7311.9|7310.9|7313.9|7312.9|7317.1|7316.1|7299.4|7298.4|7656
1636124400000|2021-11-05 15:00:00|7314.9|7313.9|7300.4|7299.4|7316.6|7315.6|7300.4|7299.4|6311
1636128000000|2021-11-05 16:00:00|7300.7|7299.7|7297.4|7295.4|7308.2|7306.2|7296.7|7294.7|12275
1636131600000|2021-11-05 17:00:00|7297.7|7295.7|7295.2|7293.2|7299.7|7297.7|7285.2|7283.2|3041
1636135200000|2021-11-05 18:00:00|7294.7|7292.7|7303.2|7301.2|7303.7|7301.7|7294.2|7292.2|1021
1636138800000|2021-11-05 19:00:00|7303.4|7301.4|7315.2|7313.2|7315.2|7313.2|7296.9|7294.9|2921
1636142400000|2021-11-05 20:00:00|7314.9|7312.9|7310.6|7306.6|7315.2|7313.2|7305.7|7303.7|471
1636326000000|2021-11-07 23:00:00|7308.3|7304.3|7307.5|7303.5|7314.2|7310.2|7306.8|7302.8|0
1636329600000|2021-11-08 00:00:00|7307.1|7303.1|7305.8|7301.8|7308.1|7304.1|7300.6|7296.6|0
1636333200000|2021-11-08 01:00:00|7306.2|7302.2|7305.7|7302.7|7312.2|7309.2|7304.4|7301.4|458
1636336800000|2021-11-08 02:00:00|7305.4|7302.4|7308.4|7305.4|7310.9|7307.9|7304.2|7301.2|266
1636340400000|2021-11-08 03:00:00|7308.2|7305.2|7305.2|7302.2|7309.2|7306.2|7303.7|7300.7|216
1636344000000|2021-11-08 04:00:00|7305.4|7302.4|7304.9|7301.9|7305.9|7302.9|7303.4|7300.4|53
1636347600000|2021-11-08 05:00:00|7305.2|7302.2|7309.7|7306.7|7311.7|7308.7|7303.9|7300.9|179
1636351200000|2021-11-08 06:00:00|7309.9|7306.9|7303.2|7300.2|7311.9|7308.9|7300.9|7297.9|276
1636354800000|2021-11-08 07:00:00|7302.9|7299.9|7300.7|7298.7|7309.2|7307.2|7296.9|7294.9|2131
1636358400000|2021-11-08 08:00:00|7300.2|7299.2|7306.5|7305.5|7314.2|7313.2|7296.7|7295.7|7881
1636362000000|2021-11-08 09:00:00|7306.7|7305.7|7303.7|7302.7|7309.7|7308.7|7298.5|7297.5|3274
1636365600000|2021-11-08 10:00:00|7304|7303|7304.5|7303.5|7306.5|7305.5|7295|7294|2258
1636369200000|2021-11-08 11:00:00|7304.2|7303.2|7296.5|7295.5|7309.2|7308.2|7296|7295|2030
1636372800000|2021-11-08 12:00:00|7296|7295|7301.1|7300.1|7304.5|7303.5|7293.5|7292.5|2666
1636376400000|2021-11-08 13:00:00|7301.3|7300.3|7302.8|7301.8|7304.1|7303.1|7297.1|7296.1|2199
1636380000000|2021-11-08 14:00:00|7303.1|7302.1|7316.6|7315.6|7316.6|7315.6|7302.3|7301.3|7325
1636383600000|2021-11-08 15:00:00|7316.1|7315.1|7314|7313|7316.8|7315.8|7308.5|7307.5|5381
1636387200000|2021-11-08 16:00:00|7313.5|7312.5|7300|7298|7316|7315|7297|7295|8931
1636390800000|2021-11-08 17:00:00|7299.5|7297.5|7299|7297|7303.2|7301.2|7296.5|7294.5|1480
1636394400000|2021-11-08 18:00:00|7298.7|7296.7|7297.5|7295.5|7300.2|7298.2|7295.5|7293.5|1000
1636398000000|2021-11-08 19:00:00|7297.2|7295.2|7300.5|7298.5|7300.5|7298.5|7295.5|7293.5|823
1636401600000|2021-11-08 20:00:00|7300.2|7298.2|7299.5|7295.5|7302|7300|7295.2|7293.2|1470
1636405200000|2021-11-08 21:00:00|7300.1|7296.1|7298.9|7294.9|7302.3|7298.3|7293|7289|0
1636408800000|2021-11-08 22:00:00|7299|7295|7299.6|7295.6|7299.6|7295.6|7298.3|7294.3|0
1636412400000|2021-11-08 23:00:00|7300|7296|7297.7|7293.7|7305.2|7301.2|7295.8|7291.8|0
1636416000000|2021-11-09 00:00:00|7297.9|7293.9|7291.8|7287.8|7299.3|7295.3|7289.9|7285.9|0
1636419600000|2021-11-09 01:00:00|7291.7|7287.7|7289.2|7286.2|7292.5|7288.5|7282.5|7279.5|642
1636423200000|2021-11-09 02:00:00|7289.5|7286.5|7290.2|7287.2|7292|7289|7287.7|7284.7|278
1636426800000|2021-11-09 03:00:00|7290|7287|7281.7|7278.7|7290|7287|7280.2|7277.2|302
1636430400000|2021-11-09 04:00:00|7281.5|7278.5|7284.2|7281.2|7285.7|7282.7|7280.5|7277.5|229
1636434000000|2021-11-09 05:00:00|7284.7|7281.7|7285.2|7282.2|7287|7284|7279.7|7276.7|409
1636437600000|2021-11-09 06:00:00|7285.7|7282.7|7291.2|7288.2|7292|7289|7285.5|7282.5|293
1636441200000|2021-11-09 07:00:00|7291.5|7288.5|7286|7284|7295|7293|7286|7284|1724
1636444800000|2021-11-09 08:00:00|7285.5|7284.5|7308.8|7307.8|7311.8|7310.8|7281.5|7280.5|8252
1636448400000|2021-11-09 09:00:00|7308.5|7307.5|7304.8|7303.8|7310.3|7309.3|7300.3|7299.3|4561
1636452000000|2021-11-09 10:00:00|7304.5|7303.5|7311.3|7310.3|7314.3|7313.3|7304.5|7303.5|3481
1636455600000|2021-11-09 11:00:00|7310.8|7309.8|7309.8|7308.8|7314.3|7313.3|7304.8|7303.8|2621
1636459200000|2021-11-09 12:00:00|7309.5|7308.5|7298.7|7297.7|7314.3|7313.3|7298.7|7297.7|3316
1636462800000|2021-11-09 13:00:00|7298.9|7297.9|7306.2|7305.2|7306.7|7305.7|7293.9|7292.9|3956
1636466400000|2021-11-09 14:00:00|7306.4|7305.4|7277.2|7276.2|7309.7|7308.7|7274.4|7273.4|8371
1636470000000|2021-11-09 15:00:00|7277.4|7276.4|7278.5|7277.5|7282.7|7281.7|7268.2|7267.2|10258
1636473600000|2021-11-09 16:00:00|7278|7277|7275.5|7273.5|7282.5|7280.5|7273|7271.5|13657
1636477200000|2021-11-09 17:00:00|7275|7273|7277.7|7275.7|7280|7278|7270.2|7268.2|2360
1636480800000|2021-11-09 18:00:00|7277.5|7275.5|7275.7|7273.7|7281|7279|7273|7271|1069
1636484400000|2021-11-09 19:00:00|7275.5|7273.5|7283.5|7281.5|7283.5|7281.5|7274.2|7272.2|858
1636488000000|2021-11-09 20:00:00|7283|7281|7283.9|7279.9|7285.5|7283.5|7277.5|7275.5|1392
1636491600000|2021-11-09 21:00:00|7284.6|7280.6|7282.4|7278.4|7284.6|7280.6|7278.2|7274.2|0
1636495200000|2021-11-09 22:00:00|7282.3|7278.3|7281.8|7277.8|7282.7|7278.7|7281.1|7277.1|0
1636498800000|2021-11-09 23:00:00|7281.7|7277.7|7275.1|7271.1|7282.1|7278.1|7274.1|7270.1|0
1636502400000|2021-11-10 00:00:00|7275.5|7271.5|7277.5|7273.5|7279.6|7275.6|7274.8|7270.8|0
1636506000000|2021-11-10 01:00:00|7277.6|7273.6|7277.2|7274.2|7280.2|7277.2|7271.2|7268.2|340
1636509600000|2021-11-10 02:00:00|7277.5|7274.5|7263.7|7260.7|7278|7275|7261.5|7258.5|463
1636513200000|2021-11-10 03:00:00|7264|7261|7259.7|7256.7|7264.5|7261.5|7257.7|7254.7|298
1636516800000|2021-11-10 04:00:00|7260.2|7257.2|7261|7258|7261.5|7258.5|7257.7|7254.7|80
1636520400000|2021-11-10 05:00:00|7260.7|7257.7|7260.5|7257.5|7264.7|7261.7|7259.2|7256.2|339
1636524000000|2021-11-10 06:00:00|7260.7|7257.7|7267.5|7264.5|7268.5|7265.5|7258|7255|687
1636527600000|2021-11-10 07:00:00|7268|7265|7266.2|7264.2|7282.5|7280.5|7264.5|7262.5|2065
1636531200000|2021-11-10 08:00:00|7265.7|7264.7|7294.5|7293.5|7303.2|7302.2|7265.7|7264.7|9571
1636534800000|2021-11-10 09:00:00|7294.2|7293.2|7311.5|7310.5|7314|7313|7290|7289|6194
1636538400000|2021-11-10 10:00:00|7312|7311|7309.7|7308.7|7316.2|7315.2|7305|7304|4913
1636542000000|2021-11-10 11:00:00|7309.5|7308.5|7296|7295|7315|7314|7295.5|7294.5|4711
1636545600000|2021-11-10 12:00:00|7296.2|7295.2|7317|7316|7317.5|7316.5|7296|7295|4202
1636549200000|2021-11-10 13:00:00|7317.5|7316.5|7320.2|7319.2|7324|7323|7311.5|7310.5|5810
1636552800000|2021-11-10 14:00:00|7321|7320|7324.5|7323.5|7326.5|7325.5|7313.5|7312.5|8401
1636556400000|2021-11-10 15:00:00|7324.7|7323.7|7323.2|7322.2|7327.2|7326.2|7315.2|7314.2|7491
1636560000000|2021-11-10 16:00:00|7323.4|7322.4|7328.1|7326.1|7329.4|7327.4|7313.6|7311.6|18842
1636563600000|2021-11-10 17:00:00|7328.4|7326.4|7326.9|7324.9|7329.9|7327.9|7321.4|7319.4|3000
1636567200000|2021-11-10 18:00:00|7327.4|7325.4|7316.6|7314.6|7328.9|7326.9|7314.4|7312.4|2891
1636570800000|2021-11-10 19:00:00|7316.4|7314.4|7305.4|7303.4|7316.9|7314.9|7298.9|7296.9|3068
1636574400000|2021-11-10 20:00:00|7305.9|7303.9|7316.4|7312.4|7321.4|7319.4|7304.6|7302.6|2453
1636578000000|2021-11-10 21:00:00|7316|7312|7316.1|7312.1|7317.8|7313.8|7311.7|7307.7|0
1636581600000|2021-11-10 22:00:00|7316.3|7312.3|7314.9|7310.9|7316.3|7312.3|7314.6|7310.6|0
1636585200000|2021-11-10 23:00:00|7315.5|7311.5|7312.9|7308.9|7316.6|7312.6|7306.8|7302.8|0
1636588800000|2021-11-11 00:00:00|7312.5|7308.5|7316.3|7312.3|7321.8|7317.8|7312.5|7308.5|0
1636592400000|2021-11-11 01:00:00|7316.2|7312.2|7327.4|7324.4|7327.4|7324.4|7309.1|7306.1|792
1636596000000|2021-11-11 02:00:00|7327.6|7324.6|7323.6|7320.6|7328.4|7325.4|7322.6|7319.6|428
1636599600000|2021-11-11 03:00:00|7323.9|7320.9|7321.1|7318.1|7327.4|7324.4|7320.4|7317.4|252
1636603200000|2021-11-11 04:00:00|7321.4|7318.4|7314.9|7311.9|7321.9|7318.9|7313.1|7310.1|428
1636606800000|2021-11-11 05:00:00|7315.1|7312.1|7318.9|7315.9|7322.9|7319.9|7314.4|7311.4|330
1636610400000|2021-11-11 06:00:00|7319.1|7316.1|7325.6|7322.6|7326.9|7323.9|7319.1|7316.1|578
1636614000000|2021-11-11 07:00:00|7324.9|7321.9|7331.4|7329.4|7336.6|7334.6|7320.9|7318.9|2095
1636617600000|2021-11-11 08:00:00|7330.9|7329.9|7366.9|7365.9|7368.1|7367.1|7321.9|7320.9|13023
1636621200000|2021-11-11 09:00:00|7367.1|7366.1|7365.1|7364.1|7368.9|7367.9|7355.9|7354.9|7280
1636624800000|2021-11-11 10:00:00|7364.9|7363.9|7369.9|7368.9|7372.4|7371.4|7356.4|7355.4|4274
1636628400000|2021-11-11 11:00:00|7369.1|7368.1|7372.4|7371.4|7373.1|7372.1|7359.9|7358.9|4106
1636632000000|2021-11-11 12:00:00|7371.4|7370.4|7364.4|7363.4|7372.4|7371.4|7363.4|7362.4|3715
1636635600000|2021-11-11 13:00:00|7363.9|7362.9|7373.2|7372.2|7373.2|7372.2|7357.4|7356.4|3149
1636639200000|2021-11-11 14:00:00|7372.9|7371.9|7373.2|7372.2|7376.7|7375.7|7365.7|7364.7|6146
1636642800000|2021-11-11 15:00:00|7373.7|7372.7|7389|7388|7391.3|7390.3|7373.4|7372.4|6802
1636646400000|2021-11-11 16:00:00|7389.3|7388.3|7383.3|7381.3|7395.8|7394.8|7380.8|7378.8|16809
1636650000000|2021-11-11 17:00:00|7383.5|7381.5|7382.3|7380.3|7384.8|7382.8|7376.8|7374.8|1862
1636653600000|2021-11-11 18:00:00|7382.5|7380.5|7386.5|7384.5|7386.8|7384.8|7380|7378|999
1636657200000|2021-11-11 19:00:00|7386.3|7384.3|7385.3|7383.3|7389.3|7387.3|7382.8|7380.8|879
1636660800000|2021-11-11 20:00:00|7384.8|7382.8|7382.8|7378.8|7388.5|7386.5|7380.8|7378.2|1254
1636664400000|2021-11-11 21:00:00|7382.4|7378.4|7386.2|7382.2|7386.9|7382.9|7382.1|7378.1|0
1636668000000|2021-11-11 22:00:00|7385.9|7381.9|7386.9|7382.9|7386.9|7382.9|7385.4|7381.4|0
1636671600000|2021-11-11 23:00:00|7388.1|7384.1|7392.1|7388.1|7393.1|7389.1|7387.2|7383.2|0
1636675200000|2021-11-12 00:00:00|7392.4|7388.4|7401.7|7397.7|7407|7403|7391.8|7387.8|0
1636678800000|2021-11-12 01:00:00|7400.7|7396.7|7399.8|7396.8|7402.3|7399.3|7395|7392|646
1636682400000|2021-11-12 02:00:00|7399.5|7396.5|7395.8|7392.8|7402.3|7399.3|7395|7392|290
1636686000000|2021-11-12 03:00:00|7395.5|7392.5|7390.5|7387.5|7396|7393|7390.3|7387.3|159
1636689600000|2021-11-12 04:00:00|7390.3|7387.3|7392|7389|7394.5|7391.5|7389.3|7386.3|105
1636693200000|2021-11-12 05:00:00|7392.3|7389.3|7390.5|7387.5|7393|7390|7382.8|7379.8|334
1636696800000|2021-11-12 06:00:00|7390.3|7387.3|7386.8|7383.8|7394.5|7391.5|7386.8|7383.8|334
1636700400000|2021-11-12 07:00:00|7387|7384|7367.8|7365.8|7387|7384.5|7365.5|7363.5|3587
1636704000000|2021-11-12 08:00:00|7368.3|7366.3|7363.7|7362.7|7377.5|7376.5|7358|7357|13135
1636707600000|2021-11-12 09:00:00|7364|7363|7345.5|7344.5|7365.5|7364.5|7345|7344|5120
1636711200000|2021-11-12 10:00:00|7345.2|7344.2|7349.5|7348.5|7356.5|7355.5|7343|7342|5976
1636714800000|2021-11-12 11:00:00|7349|7348|7362.7|7361.7|7366|7365|7347|7346|3821
1636718400000|2021-11-12 12:00:00|7363.7|7362.7|7352|7351|7363.7|7362.7|7349.5|7348.5|2260
1636722000000|2021-11-12 13:00:00|7352.5|7351.5|7362.7|7361.7|7363.5|7362.5|7348.7|7347.7|4209
1636725600000|2021-11-12 14:00:00|7362.5|7361.5|7362.2|7361.2|7371.5|7370.5|7347.5|7346.5|8236
1636729200000|2021-11-12 15:00:00|7362.7|7361.7|7350.4|7349.4|7363.2|7362.2|7340.1|7339.1|8666
1636732800000|2021-11-12 16:00:00|7350.6|7349.6|7349.9|7347.9|7355.6|7354.6|7344.4|7342.4|19068
1636736400000|2021-11-12 17:00:00|7350.1|7348.1|7342.4|7340.4|7352.9|7350.9|7341.9|7339.9|2576
1636740000000|2021-11-12 18:00:00|7342.6|7340.6|7342.4|7340.4|7345.9|7343.9|7340.1|7338.1|1078
1636743600000|2021-11-12 19:00:00|7342.6|7340.6|7340.4|7338.4|7342.9|7340.9|7336.4|7334.4|662
1636747200000|2021-11-12 20:00:00|7340.6|7338.6|7343.4|7339.4|7347.6|7345.6|7338.9|7336.9|2078
1636750800000|2021-11-12 21:00:00|7342.7|7338.7|7346.2|7342.2|7352.9|7348.9|7342.4|7338.4|4
1636930800000|2021-11-14 23:00:00|7350.6|7346.6|7353.2|7349.2|7358.7|7354.7|7349.1|7345.1|0
1636934400000|2021-11-15 00:00:00|7353.5|7349.5|7352.7|7348.7|7355.2|7351.2|7348.6|7344.6|0
1636938000000|2021-11-15 01:00:00|7352.6|7348.6|7347.1|7344.1|7358.4|7355.4|7346.4|7343.4|589
1636941600000|2021-11-15 02:00:00|7347.4|7344.4|7346.4|7343.4|7348.4|7345.4|7345.4|7342.4|178
1636945200000|2021-11-15 03:00:00|7346.1|7343.1|7339.4|7336.4|7346.1|7343.1|7338.4|7335.4|269
1636948800000|2021-11-15 04:00:00|7339.1|7336.1|7340.1|7337.1|7342.4|7339.4|7337.4|7334.4|105
1636952400000|2021-11-15 05:00:00|7340.4|7337.4|7342.6|7339.6|7343.9|7340.9|7339.6|7336.6|84
1636956000000|2021-11-15 06:00:00|7343.1|7340.1|7336.9|7333.9|7343.1|7340.1|7335.4|7332.4|295
1636959600000|2021-11-15 07:00:00|7337.1|7334.1|7339.1|7337.1|7342.1|7340.1|7331.4|7329.4|2475
1636963200000|2021-11-15 08:00:00|7338.6|7337.6|7362.4|7361.4|7363.9|7362.9|7329.1|7328.1|9163
1636966800000|2021-11-15 09:00:00|7362.6|7361.6|7349.9|7348.9|7363.4|7362.4|7342.6|7341.6|3554
1636970400000|2021-11-15 10:00:00|7350.4|7349.4|7346.1|7345.1|7350.4|7349.4|7339.9|7338.9|2727
1636974000000|2021-11-15 11:00:00|7345.1|7344.1|7335.4|7334.4|7345.1|7344.1|7331.4|7330.4|4083
1636977600000|2021-11-15 12:00:00|7334.9|7333.9|7339|7338|7342.3|7341.3|7330.6|7329.6|3862
1636981200000|2021-11-15 13:00:00|7338.8|7337.8|7348.3|7347.3|7350.3|7349.3|7337.3|7336.3|3019
1636984800000|2021-11-15 14:00:00|7348.5|7347.5|7340|7339|7352.3|7351.3|7330.3|7329.3|5193
1636988400000|2021-11-15 15:00:00|7339.8|7338.8|7336.2|7335.2|7339.8|7338.8|7329.9|7328.9|6106
1636992000000|2021-11-15 16:00:00|7335.9|7334.9|7345.4|7343.4|7354.2|7352.2|7335.7|7334.7|17435
1636995600000|2021-11-15 17:00:00|7344.4|7342.4|7345.4|7343.4|7348.7|7346.7|7340.7|7338.7|2137
1636999200000|2021-11-15 18:00:00|7345.2|7343.2|7342.7|7340.7|7346.7|7344.7|7342.2|7340.2|1764
1637002800000|2021-11-15 19:00:00|7343.2|7341.2|7344.2|7342.2|7345.2|7343.2|7338.2|7336.2|1158
1637006400000|2021-11-15 20:00:00|7343.7|7341.7|7344.7|7340.7|7346.7|7344.7|7339.7|7337.7|2146
1637010000000|2021-11-15 21:00:00|7345.7|7341.7|7347.9|7343.9|7348.8|7344.8|7343.3|7339.3|0
1637013600000|2021-11-15 22:00:00|7347.8|7343.8|7347.3|7343.3|7348.1|7344.1|7345.5|7341.5|0
1637017200000|2021-11-15 23:00:00|7348.2|7344.2|7347.2|7343.2|7348.9|7344.9|7345.3|7341.3|0
1637020800000|2021-11-16 00:00:00|7347.5|7343.5|7345.8|7341.8|7350.6|7346.6|7340.7|7336.7|0
1637024400000|2021-11-16 01:00:00|7345.9|7341.9|7359.4|7356.4|7359.4|7356.4|7345.7|7341.9|445
1637028000000|2021-11-16 02:00:00|7359.2|7356.2|7348.4|7345.4|7359.2|7356.2|7348.4|7345.4|161
1637031600000|2021-11-16 03:00:00|7348.7|7345.7|7349.4|7346.4|7353.4|7350.4|7348.7|7345.7|94
1637035200000|2021-11-16 04:00:00|7349.2|7346.2|7344.2|7341.2|7349.2|7346.2|7341.4|7338.4|152
1637038800000|2021-11-16 05:00:00|7344.4|7341.4|7346.4|7343.4|7349.7|7346.7|7342.4|7339.4|188
1637042400000|2021-11-16 06:00:00|7346.7|7343.7|7345.9|7342.9|7347.9|7344.9|7342.4|7339.4|245
1637046000000|2021-11-16 07:00:00|7345.4|7343.4|7351.4|7349.4|7351.4|7349.4|7338.7|7336.7|1990
1637049600000|2021-11-16 08:00:00|7351.7|7349.7|7339.2|7338.2|7361.7|7360.7|7337.9|7336.9|10730
1637053200000|2021-11-16 09:00:00|7338.9|7337.9|7351.2|7350.2|7351.2|7350.2|7336.4|7335.4|4001
1637056800000|2021-11-16 10:00:00|7350.7|7349.7|7355.9|7354.9|7358.7|7357.7|7348.2|7347.2|5333
1637060400000|2021-11-16 11:00:00|7355.7|7354.7|7367.2|7366.2|7369.2|7368.2|7355.7|7354.7|5280
1637064000000|2021-11-16 12:00:00|7368.2|7367.2|7351.7|7350.7|7368.4|7367.4|7351.2|7350.2|2799
1637067600000|2021-11-16 13:00:00|7351.2|7350.2|7337.2|7336.2|7354.7|7353.7|7334.9|7333.9|4862
1637071200000|2021-11-16 14:00:00|7336.7|7335.7|7332.2|7331.2|7340.2|7339.2|7326.9|7325.9|7371
1637074800000|2021-11-16 15:00:00|7332.7|7331.7|7329.3|7328.3|7336.2|7335.2|7324.5|7323.5|6544
1637078400000|2021-11-16 16:00:00|7328.8|7327.8|7331.8|7329.8|7339.8|7338.8|7325.8|7323.8|12540
1637082000000|2021-11-16 17:00:00|7331.5|7329.5|7336.3|7334.3|7336.8|7334.8|7328.8|7326.8|1701
1637085600000|2021-11-16 18:00:00|7335.8|7333.8|7335.3|7333.3|7337.8|7335.8|7332.3|7330.3|1161
1637089200000|2021-11-16 19:00:00|7334.8|7332.8|7333.3|7331.3|7338.5|7336.5|7332.3|7330.3|820
1637092800000|2021-11-16 20:00:00|7332.5|7330.5|7325.7|7321.7|7334.8|7332.8|7320.8|7318.8|1855
1637096400000|2021-11-16 21:00:00|7325.1|7321.1|7327.7|7323.7|7329.5|7325.5|7322.8|7318.8|0
1637100000000|2021-11-16 22:00:00|7327.8|7323.8|7330|7326|7330.4|7326.4|7327.6|7323.6|0
1637103600000|2021-11-16 23:00:00|7330.3|7326.3|7332|7328|7333.4|7329.4|7327.3|7323.3|0
1637107200000|2021-11-17 00:00:00|7332.2|7328.2|7327.5|7323.5|7332.9|7328.9|7326.5|7322.5|0
1637110800000|2021-11-17 01:00:00|7326.9|7322.9|7303.3|7300.3|7328.2|7324.2|7302.5|7299.5|865
1637114400000|2021-11-17 02:00:00|7303.5|7300.5|7304|7301|7306|7303|7301.3|7298.3|224
1637118000000|2021-11-17 03:00:00|7303.8|7300.8|7300|7297|7306.8|7303.8|7298|7295|418
1637121600000|2021-11-17 04:00:00|7300.3|7297.3|7305.3|7302.3|7306.3|7303.3|7299.5|7296.5|165
1637125200000|2021-11-17 05:00:00|7305.8|7302.8|7304.5|7301.5|7308.8|7305.8|7304.3|7301.3|227
1637128800000|2021-11-17 06:00:00|7304.3|7301.3|7306.3|7303.3|7308.3|7305.3|7303.3|7300.3|629
1637132400000|2021-11-17 07:00:00|7306.5|7303.5|7307|7305|7313.5|7311.5|7297.8|7295.8|3080
1637136000000|2021-11-17 08:00:00|7306.5|7305.5|7318|7317|7323.5|7322.5|7306.3|7305.3|7307
1637139600000|2021-11-17 09:00:00|7317.5|7316.5|7300.2|7299.2|7317.5|7316.5|7299.5|7298.5|3802
1637143200000|2021-11-17 10:00:00|7300|7299|7302.7|7301.7|7306|7305|7295|7294|4406
1637146800000|2021-11-17 11:00:00|7302.5|7301.5|7303.5|7302.5|7313.5|7312.5|7302|7301|1944
1637150400000|2021-11-17 12:00:00|7303.2|7302.2|7304|7303|7310.2|7309.2|7300.5|7299.5|2928
1637154000000|2021-11-17 13:00:00|7303.8|7302.8|7296.8|7295.8|7303.8|7302.8|7292.3|7291.3|3802
1637157600000|2021-11-17 14:00:00|7297|7296|7300.8|7299.8|7309.8|7308.8|7294.8|7293.8|6820
1637161200000|2021-11-17 15:00:00|7300.5|7299.5|7296.1|7295.1|7306.9|7305.9|7296.1|7295.1|6800
1637164800000|2021-11-17 16:00:00|7295.9|7294.9|7291.9|7289.9|7297.6|7296.6|7283.2|7281.2|18479
1637168400000|2021-11-17 17:00:00|7292.2|7290.2|7279.2|7277.2|7293.2|7291.2|7273.2|7271.2|3544
1637172000000|2021-11-17 18:00:00|7278.9|7276.9|7278.4|7276.4|7283.7|7281.7|7276.2|7274.2|1816
1637175600000|2021-11-17 19:00:00|7278.2|7276.2|7279.2|7277.2|7280.7|7278.7|7274.7|7272.7|1265
1637179200000|2021-11-17 20:00:00|7279.7|7277.7|7283.9|7279.9|7289.7|7287.7|7276.4|7274.4|2007
1637182800000|2021-11-17 21:00:00|7283.6|7279.6|7284|7280|7284.5|7280.5|7277.6|7273.6|0
1637186400000|2021-11-17 22:00:00|7283.2|7279.2|7280.4|7276.4|7283.2|7279.2|7280.2|7276.2|0
1637190000000|2021-11-17 23:00:00|7280.5|7276.5|7286.4|7282.4|7286.5|7282.5|7280.4|7276.4|0
1637193600000|2021-11-18 00:00:00|7286|7282|7289.2|7285.2|7291|7287|7285.1|7281.1|0
1637197200000|2021-11-18 01:00:00|7289.3|7285.3|7284.9|7281.9|7290.9|7287.9|7282.7|7279.7|206
1637200800000|2021-11-18 02:00:00|7285.2|7282.2|7280.9|7277.9|7286.7|7283.7|7279.2|7276.2|164
1637204400000|2021-11-18 03:00:00|7281.2|7278.2|7284.2|7281.2|7285.4|7282.4|7278.2|7275.2|139
1637208000000|2021-11-18 04:00:00|7283.9|7280.9|7286.2|7283.2|7286.9|7283.9|7283.7|7280.7|100
1637211600000|2021-11-18 05:00:00|7286.7|7283.7|7284.4|7281.4|7289.7|7286.7|7284.2|7281.2|331
1637215200000|2021-11-18 06:00:00|7283.9|7280.9|7281.9|7278.9|7285.7|7282.7|7280.7|7277.7|358
1637218800000|2021-11-18 07:00:00|7282.4|7279.4|7276.4|7274.4|7283.7|7281.7|7272.7|7270.7|2351
1637222400000|2021-11-18 08:00:00|7275.9|7274.9|7274.9|7273.9|7282.7|7281.7|7262.4|7261.4|10459
1637226000000|2021-11-18 09:00:00|7274.7|7273.7|7281.9|7280.9|7283.9|7282.9|7274.2|7273.2|4036
1637229600000|2021-11-18 10:00:00|7281.7|7280.7|7282.2|7281.2|7284.7|7283.7|7273.7|7272.7|3658
1637233200000|2021-11-18 11:00:00|7281.7|7280.7|7279.7|7278.7|7281.9|7280.9|7273.7|7272.7|3000
1637236800000|2021-11-18 12:00:00|7280.2|7279.2|7280|7279|7281.7|7280.7|7275.7|7274.7|3279
1637240400000|2021-11-18 13:00:00|7279.8|7278.8|7271.3|7270.3|7281.3|7280.3|7270.3|7269.3|3421
1637244000000|2021-11-18 14:00:00|7271.8|7270.8|7270.3|7269.3|7278.8|7277.8|7266.8|7265.8|5369
1637247600000|2021-11-18 15:00:00|7269.8|7268.8|7250.9|7249.9|7274.5|7273.5|7240.7|7239.7|11667
1637251200000|2021-11-18 16:00:00|7250.4|7249.4|7260.7|7258.7|7263.7|7261.7|7246.2|7245.2|16118
1637254800000|2021-11-18 17:00:00|7260.9|7258.9|7262.4|7260.4|7268.9|7266.9|7260.4|7258.4|2248
1637258400000|2021-11-18 18:00:00|7262.2|7260.2|7262.7|7260.7|7265.7|7263.7|7259.9|7257.9|938
1637262000000|2021-11-18 19:00:00|7262.2|7260.2|7266.2|7264.2|7266.7|7264.7|7256.2|7254.2|1098
1637265600000|2021-11-18 20:00:00|7266.4|7264.4|7266.9|7262.9|7266.9|7264.7|7257.9|7255.9|1434
1637269200000|2021-11-18 21:00:00|7267.6|7263.6|7265.8|7261.8|7270.3|7266.3|7261.7|7257.7|0
1637272800000|2021-11-18 22:00:00|7265.9|7261.9|7266.8|7262.8|7267|7263|7265.5|7261.5|0
1637276400000|2021-11-18 23:00:00|7267.3|7263.3|7265.2|7261.2|7269.3|7265.3|7263.9|7259.9|0
1637280000000|2021-11-19 00:00:00|7264.9|7260.9|7269.7|7265.7|7271.1|7267.1|7263.3|7259.3|0
1637283600000|2021-11-19 01:00:00|7269.4|7265.4|7276.9|7273.9|7280.7|7277.7|7266.7|7263.7|413
1637287200000|2021-11-19 02:00:00|7277.2|7274.2|7284.4|7281.4|7285.2|7282.2|7275.4|7272.4|221
1637290800000|2021-11-19 03:00:00|7284.7|7281.7|7285.4|7282.4|7287.2|7284.2|7279.9|7276.9|115
1637294400000|2021-11-19 04:00:00|7285.2|7282.2|7285.9|7282.9|7287.2|7284.2|7283.9|7280.9|62
1637298000000|2021-11-19 05:00:00|7285.7|7282.7|7285.4|7282.4|7290.2|7287.2|7285.4|7282.4|249
1637301600000|2021-11-19 06:00:00|7285.2|7282.2|7295.9|7292.9|7297.9|7294.9|7285.2|7282.2|873
1637305200000|2021-11-19 07:00:00|7295.7|7292.7|7283.2|7281.2|7297.4|7295.4|7283.2|7281.2|2558
1637308800000|2021-11-19 08:00:00|7282.7|7281.7|7283.1|7282.1|7288.9|7287.9|7271.7|7270.7|9382
1637312400000|2021-11-19 09:00:00|7282.9|7281.9|7236.9|7235.9|7289.4|7288.4|7234.1|7233.1|8615
1637316000000|2021-11-19 10:00:00|7237.1|7236.1|7242.6|7241.6|7248.4|7247.4|7213.9|7212.9|14585
1637319600000|2021-11-19 11:00:00|7242.1|7241.1|7208.4|7207.4|7248.1|7247.1|7202.4|7201.4|9452
1637323200000|2021-11-19 12:00:00|7208.9|7207.9|7209.6|7208.6|7213.9|7212.9|7199.8|7198.8|5995
1637326800000|2021-11-19 13:00:00|7210.1|7209.1|7216.6|7215.6|7220.6|7219.6|7198.3|7197.3|6412
1637330400000|2021-11-19 14:00:00|7215.8|7214.8|7231.6|7230.6|7241.3|7240.3|7208.8|7207.8|11059
1637334000000|2021-11-19 15:00:00|7231.1|7230.1|7219|7218|7232.1|7231.1|7216|7215|6541
1637337600000|2021-11-19 16:00:00|7218.7|7217.7|7218.5|7216.5|7231.5|7229.5|7216.5|7215|14152
1637341200000|2021-11-19 17:00:00|7219|7217|7224.5|7222.5|7228|7226|7217|7215|2017
1637344800000|2021-11-19 18:00:00|7224.7|7222.7|7216|7214|7226|7224|7209|7207|1574
1637348400000|2021-11-19 19:00:00|7216.5|7214.5|7212.5|7210.5|7219|7217|7211|7209|789
1637352000000|2021-11-19 20:00:00|7212.7|7210.7|7216|7212|7217|7215|7208.5|7206.5|1204
1637355600000|2021-11-19 21:00:00|7215.7|7211.7|7218.4|7214.4|7219.1|7215.1|7214.2|7210.2|0
1637535600000|2021-11-21 23:00:00|7225|7221|7217.1|7213.1|7225.4|7221.4|7216.9|7212.9|0
1637539200000|2021-11-22 00:00:00|7217.4|7213.4|7227|7223|7227.8|7223.8|7214.8|7210.8|0
1637542800000|2021-11-22 01:00:00|7227.1|7223.1|7236.7|7233.7|7239.5|7236.5|7227.1|7223.1|604
1637546400000|2021-11-22 02:00:00|7236.2|7233.2|7240.2|7237.2|7243.2|7240.2|7236.2|7233.2|108
1637550000000|2021-11-22 03:00:00|7240|7237|7242|7239|7243.2|7240.2|7238.7|7235.7|55
1637553600000|2021-11-22 04:00:00|7242.2|7239.2|7239.2|7236.2|7248.2|7245.2|7239.2|7236.2|219
1637557200000|2021-11-22 05:00:00|7239|7236|7240.7|7237.7|7241|7238|7237|7234|129
1637560800000|2021-11-22 06:00:00|7240.5|7237.5|7239.7|7236.7|7248.5|7245.5|7238|7235|322
1637564400000|2021-11-22 07:00:00|7240.5|7237.5|7244.7|7242.7|7253.5|7251.5|7236.5|7234.5|1820
1637568000000|2021-11-22 08:00:00|7244.2|7243.2|7253.3|7252.3|7261|7260|7239.5|7238.5|9950
1637571600000|2021-11-22 09:00:00|7253|7252|7242.8|7241.8|7255|7254|7238.8|7237.8|4006
1637575200000|2021-11-22 10:00:00|7242.3|7241.3|7248.8|7247.8|7252.8|7251.8|7242.3|7241.3|2946
1637578800000|2021-11-22 11:00:00|7248.5|7247.5|7228.3|7227.3|7254.5|7253.5|7225|7224|3427
1637582400000|2021-11-22 12:00:00|7227.8|7226.8|7218|7217|7234.5|7233.5|7217.3|7216.3|4112
1637586000000|2021-11-22 13:00:00|7218.5|7217.5|7220|7219|7221.5|7220.5|7207.8|7206.8|4436
1637589600000|2021-11-22 14:00:00|7219.8|7218.8|7248|7247|7248.5|7247.5|7218.3|7217.3|7796
1637593200000|2021-11-22 15:00:00|7248.3|7247.3|7270.8|7269.8|7271.5|7270.5|7247.3|7246.3|8470
1637596800000|2021-11-22 16:00:00|7270.5|7269.5|7242.5|7240.5|7272.5|7271.5|7235.5|7233.5|15590
1637600400000|2021-11-22 17:00:00|7242.3|7240.3|7252|7250|7254.8|7252.8|7238.8|7236.8|3226
1637604000000|2021-11-22 18:00:00|7251.8|7249.8|7253.3|7251.3|7255.5|7253.5|7249|7247|859
1637607600000|2021-11-22 19:00:00|7253.5|7251.5|7265.8|7263.8|7266.8|7264.8|7252.5|7250.5|931
1637611200000|2021-11-22 20:00:00|7266.3|7264.3|7239.2|7235.2|7270.3|7268.3|7236.3|7233.5|1801
1637614800000|2021-11-22 21:00:00|7238.2|7234.2|7246.3|7242.3|7250.5|7246.5|7233.2|7229.2|1
1637618400000|2021-11-22 22:00:00|7246.4|7242.4|7248.1|7244.1|7248.5|7244.5|7245.4|7241.4|0
1637622000000|2021-11-22 23:00:00|7250.2|7246.2|7249.4|7245.4|7252.8|7248.8|7247.7|7243.7|0
1637625600000|2021-11-23 00:00:00|7249.7|7245.7|7251.3|7247.3|7254.4|7250.4|7245.6|7241.6|0
1637629200000|2021-11-23 01:00:00|7251.4|7247.4|7244.5|7241.5|7253.2|7249.2|7241|7238|679
1637632800000|2021-11-23 02:00:00|7245|7242|7247.5|7244.5|7250.3|7247.3|7237|7234|379
1637636400000|2021-11-23 03:00:00|7248|7245|7250|7247|7252.5|7249.5|7247|7244|67
1637640000000|2021-11-23 04:00:00|7250.3|7247.3|7252.8|7249.8|7255.5|7252.5|7250|7247|133
1637643600000|2021-11-23 05:00:00|7253|7250|7240|7237|7253.3|7250.3|7234.8|7231.8|261
1637647200000|2021-11-23 06:00:00|7240.3|7237.3|7239.5|7236.5|7243.5|7240.5|7232.3|7229.3|455
1637650800000|2021-11-23 07:00:00|7240|7237|7220.5|7218.5|7242.5|7240.5|7202.8|7200.8|3375
1637654400000|2021-11-23 08:00:00|7220|7219|7219.5|7218.5|7245|7244|7206.7|7205.7|13600
1637658000000|2021-11-23 09:00:00|7219.7|7218.7|7236|7235|7236.5|7235.5|7204|7203|6645
1637661600000|2021-11-23 10:00:00|7236.2|7235.2|7254.2|7253.2|7256.5|7255.5|7235.5|7234.5|4621
1637665200000|2021-11-23 11:00:00|7254|7253|7262|7261|7263.5|7262.5|7241.7|7240.7|4630
1637668800000|2021-11-23 12:00:00|7261.2|7260.2|7261.9|7260.9|7265|7264|7252.7|7251.7|3737
1637672400000|2021-11-23 13:00:00|7262.2|7261.2|7261.9|7260.9|7265.2|7264.2|7258.7|7257.7|3249
1637676000000|2021-11-23 14:00:00|7262.2|7261.2|7285.4|7284.4|7293.7|7292.7|7261.2|7260.2|8609
1637679600000|2021-11-23 15:00:00|7285.7|7284.7|7269.9|7268.9|7291.4|7290.4|7269.6|7268.6|9059
1637683200000|2021-11-23 16:00:00|7270.1|7269.1|7265.1|7263.1|7278.9|7277.9|7259.9|7257.9|14042
1637686800000|2021-11-23 17:00:00|7264.6|7262.6|7262.6|7260.6|7271.6|7269.6|7256.4|7254.4|3085
1637690400000|2021-11-23 18:00:00|7262.4|7260.4|7274.6|7272.6|7277.4|7275.4|7261.4|7259.4|1632
1637694000000|2021-11-23 19:00:00|7274.4|7272.4|7283.9|7281.9|7285.9|7283.9|7268.9|7266.9|1715
1637697600000|2021-11-23 20:00:00|7283.6|7281.6|7288|7284|7292.9|7290.9|7275.9|7273.9|2044
1637701200000|2021-11-23 21:00:00|7287.7|7283.7|7290|7286|7291.7|7287.7|7282.1|7278.1|0
1637704800000|2021-11-23 22:00:00|7289.6|7285.6|7287.4|7283.4|7290|7286|7286.9|7282.9|0
1637708400000|2021-11-23 23:00:00|7287.5|7283.5|7283.8|7279.8|7290.7|7286.7|7282.3|7278.3|0
1637712000000|2021-11-24 00:00:00|7284.1|7280.1|7287.8|7283.8|7291.7|7287.7|7283.8|7279.8|0
1637715600000|2021-11-24 01:00:00|7287.9|7283.9|7290.1|7287.1|7294.1|7291.1|7287.8|7283.8|275
1637719200000|2021-11-24 02:00:00|7289.9|7286.9|7282.1|7279.1|7291.1|7288.1|7280.4|7277.4|229
1637722800000|2021-11-24 03:00:00|7281.9|7278.9|7279.1|7276.1|7283.6|7280.6|7272.1|7269.1|176
1637726400000|2021-11-24 04:00:00|7278.9|7275.9|7266.6|7263.6|7279.9|7276.9|7265.9|7262.9|386
1637730000000|2021-11-24 05:00:00|7266.4|7263.4|7281.6|7278.6|7284.6|7281.6|7266.4|7263.4|336
1637733600000|2021-11-24 06:00:00|7281.1|7278.1|7288.1|7285.1|7291.9|7288.9|7280.1|7277.1|269
1637737200000|2021-11-24 07:00:00|7288.6|7285.6|7273.9|7271.9|7291.6|7289.6|7262.1|7260.1|2351
1637740800000|2021-11-24 08:00:00|7273.4|7272.4|7306|7305|7309.3|7308.3|7270.6|7269.6|10992
1637744400000|2021-11-24 09:00:00|7304.8|7303.8|7274|7273|7305.3|7304.3|7263|7262|5978
1637748000000|2021-11-24 10:00:00|7273.8|7272.8|7255|7254|7278.8|7277.8|7254.3|7253.3|5223
1637751600000|2021-11-24 11:00:00|7255.8|7254.8|7270.8|7269.8|7277|7276|7253|7252|4058
1637755200000|2021-11-24 12:00:00|7270.5|7269.5|7277.2|7276.2|7282.3|7281.3|7268.5|7267.5|3011
1637758800000|2021-11-24 13:00:00|7277.4|7276.4|7251.2|7250.2|7280.9|7279.9|7248.7|7247.7|4363
1637762400000|2021-11-24 14:00:00|7251.4|7250.4|7280.2|7279.2|7281.2|7280.2|7244.9|7243.9|9535
1637766000000|2021-11-24 15:00:00|7280.7|7279.7|7288.9|7287.9|7292.7|7291.7|7277.2|7276.2|7801
1637769600000|2021-11-24 16:00:00|7288.7|7287.7|7275.1|7273.1|7295.9|7294.9|7272.6|7270.6|14370
1637773200000|2021-11-24 17:00:00|7274.6|7272.6|7283.8|7281.8|7284.8|7282.8|7274.1|7272.1|1709
1637776800000|2021-11-24 18:00:00|7283.6|7281.6|7281.8|7279.8|7287.1|7285.1|7281.6|7279.6|796
1637780400000|2021-11-24 19:00:00|7282.1|7280.1|7284.1|7282.1|7287.3|7285.3|7276.6|7274.6|980
1637784000000|2021-11-24 20:00:00|7283.8|7281.8|7294.4|7290.4|7295.8|7293.8|7282.3|7280.3|1691
1637787600000|2021-11-24 21:00:00|7293.7|7289.7|7292.5|7288.5|7296.2|7292.2|7289.4|7285.4|0
1637791200000|2021-11-24 22:00:00|7292.3|7288.3|7292.1|7288.1|7292.6|7288.6|7290.4|7286.4|0
1637794800000|2021-11-24 23:00:00|7291.5|7287.5|7292.3|7288.3|7294.4|7290.4|7290.6|7286.6|0
1637798400000|2021-11-25 00:00:00|7291.9|7287.9|7309.3|7305.3|7309.3|7305.3|7291.2|7287.2|0
1637802000000|2021-11-25 01:00:00|7308.6|7304.6|7295.8|7292.8|7309.1|7306.1|7295.3|7292.3|385
1637805600000|2021-11-25 02:00:00|7296.1|7293.1|7300.8|7297.8|7301.8|7298.8|7296.1|7293.1|141
1637809200000|2021-11-25 03:00:00|7301.1|7298.1|7304.6|7301.6|7307.1|7304.1|7300.1|7297.1|117
1637812800000|2021-11-25 04:00:00|7304.8|7301.8|7303.6|7300.6|7306.8|7303.8|7303.1|7300.1|99
1637816400000|2021-11-25 05:00:00|7303.8|7300.8|7307.3|7304.3|7307.3|7304.3|7301.8|7298.8|173
1637820000000|2021-11-25 06:00:00|7307.6|7304.6|7310.6|7307.6|7312.6|7309.6|7307.3|7304.3|341
1637823600000|2021-11-25 07:00:00|7311.1|7308.1|7302.6|7300.6|7313.6|7311.6|7301.3|7299.3|1592
1637827200000|2021-11-25 08:00:00|7302.1|7301.1|7296.4|7295.4|7303.3|7302.3|7288.6|7287.6|6686
1637830800000|2021-11-25 09:00:00|7296.6|7295.6|7299.4|7298.4|7301.4|7300.4|7293.4|7292.4|2926
1637834400000|2021-11-25 10:00:00|7299.9|7298.9|7299.9|7298.9|7300.4|7299.4|7288.9|7287.9|2943
1637838000000|2021-11-25 11:00:00|7299.4|7298.4|7296.9|7295.9|7300.4|7299.4|7291.4|7290.4|2603
1637841600000|2021-11-25 12:00:00|7296.6|7295.6|7301.3|7300.3|7305|7304|7294.9|7293.9|2137
1637845200000|2021-11-25 13:00:00|7300.8|7299.8|7293.5|7292.5|7303.5|7302.5|7292.3|7291.3|1709
1637848800000|2021-11-25 14:00:00|7293.3|7292.3|7307.8|7306.8|7308|7307|7292.3|7291.3|2934
1637852400000|2021-11-25 15:00:00|7308.3|7307.3|7309.4|7308.4|7310.9|7309.9|7301.9|7300.9|3877
1637856000000|2021-11-25 16:00:00|7309.1|7308.1|7313.1|7311.1|7313.9|7311.9|7306.4|7304.4|7971
1637859600000|2021-11-25 17:00:00|7313.4|7311.4|7303.6|7301.6|7314.9|7312.9|7302.6|7300.6|863
1637863200000|2021-11-25 18:00:00|7303.4|7301.4|7303.1|7301.1|7305.4|7303.4|7302.6|7300.6|170
1637866800000|2021-11-25 19:00:00|7303.4|7301.4|7302.4|7300.4|7304.4|7302.4|7301.9|7299.9|38
1637870400000|2021-11-25 20:00:00|7302.1|7300.1|7310.8|7306.8|7311.6|7309.6|7301.9|7299.9|312
1637874000000|2021-11-25 21:00:00|7310.7|7306.7|7306|7302|7310.7|7306.7|7306|7302|0
1637877600000|2021-11-25 22:00:00|7305.9|7301.9|7300.5|7296.5|7305.9|7301.9|7298.7|7294.7|0
1637881200000|2021-11-25 23:00:00|7299.5|7295.5|7289.4|7285.4|7299.8|7295.8|7286.8|7282.8|0
1637884800000|2021-11-26 00:00:00|7289|7285|7277.5|7273.5|7297.2|7293.2|7271.8|7267.8|0
1637888400000|2021-11-26 01:00:00|7278.8|7274.8|7235.1|7232.1|7280|7276|7229.1|7226.1|1897
1637892000000|2021-11-26 02:00:00|7235.4|7232.4|7207.1|7204.1|7237.6|7234.6|7203.6|7200.6|1402
1637895600000|2021-11-26 03:00:00|7207.4|7204.4|7184.6|7181.6|7210.6|7207.6|7180.4|7177.4|1166
1637899200000|2021-11-26 04:00:00|7184.4|7181.4|7183.1|7180.1|7190.9|7187.9|7173.4|7170.4|866
1637902800000|2021-11-26 05:00:00|7183.4|7180.4|7190.6|7187.6|7193.4|7190.4|7174.1|7171.1|614
1637906400000|2021-11-26 06:00:00|7190.9|7187.9|7158.1|7155.1|7191.1|7188.1|7152.6|7149.6|2213
1637910000000|2021-11-26 07:00:00|7159.4|7156.4|7087.1|7085.1|7159.4|7156.4|7080.1|7078.1|13802
1637913600000|2021-11-26 08:00:00|7087.6|7085.6|7112.8|7111.8|7118.6|7117.6|7048.6|7047.6|32942
1637917200000|2021-11-26 09:00:00|7112.6|7111.6|7097.3|7096.3|7114.3|7113.3|7074.8|7073.8|15884
1637920800000|2021-11-26 10:00:00|7098.3|7097.3|7098.1|7097.1|7126.1|7125.1|7079.8|7078.8|10109
1637924400000|2021-11-26 11:00:00|7098.3|7097.3|7105.3|7104.3|7129.6|7128.6|7091.1|7090.1|9399
1637928000000|2021-11-26 12:00:00|7104.8|7103.8|7105|7104|7124.6|7123.6|7102.1|7101.1|5896
1637931600000|2021-11-26 13:00:00|7105.7|7104.7|7093.7|7092.7|7112|7111|7090|7089|7088
1637935200000|2021-11-26 14:00:00|7094|7093|7091.2|7090.2|7104.2|7103.2|7077.5|7076.5|12752
1637938800000|2021-11-26 15:00:00|7091|7090|7074.4|7073.4|7093|7092|7064.2|7063.2|14393
1637942400000|2021-11-26 16:00:00|7073.9|7072.9|7046.9|7044.9|7073.9|7072.9|7035.7|7033.7|31911
1637946000000|2021-11-26 17:00:00|7047.2|7045.2|7060.4|7058.4|7071.7|7069.7|7045.7|7043.7|7169
1637949600000|2021-11-26 18:00:00|7061.2|7059.2|7034.7|7032.7|7063.9|7061.9|7031.7|7029.7|1417
1637953200000|2021-11-26 19:00:00|7034.4|7032.4|7010.2|7008.2|7036.9|7034.9|7006.7|7004.7|879
1637956800000|2021-11-26 20:00:00|7009.7|7007.7|7026.8|7022.8|7032.4|7030.4|6996.7|6994.7|1191
1638140400000|2021-11-28 23:00:00|7072.3|7068.3|7094.3|7090.3|7101.4|7097.4|7049.9|7045.9|0
1638144000000|2021-11-29 00:00:00|7094.4|7090.4|7123.5|7119.5|7123.5|7119.5|7079.3|7075.3|0
1638147600000|2021-11-29 01:00:00|7123.6|7119.6|7144.4|7141.4|7150.2|7147.2|7112.7|7109.7|2617
1638151200000|2021-11-29 02:00:00|7144.7|7141.7|7136.4|7133.4|7150.9|7147.9|7134.9|7131.9|824
1638154800000|2021-11-29 03:00:00|7136.7|7133.7|7136.9|7133.9|7141.9|7138.9|7130.9|7127.9|268
1638158400000|2021-11-29 04:00:00|7136.7|7133.7|7121.7|7118.7|7139.7|7136.7|7119.4|7116.4|438
1638162000000|2021-11-29 05:00:00|7121.9|7118.9|7113.7|7110.7|7125.9|7122.9|7098.2|7095.2|395
1638165600000|2021-11-29 06:00:00|7113.9|7110.9|7144.7|7141.7|7147.4|7144.4|7107.2|7104.2|696
1638169200000|2021-11-29 07:00:00|7146.2|7143.2|7114.9|7112.9|7151.2|7149.2|7114.9|7112.9|6863
1638172800000|2021-11-29 08:00:00|7114.4|7113.4|7097.6|7096.6|7134.7|7133.7|7084.4|7083.4|20835
1638176400000|2021-11-29 09:00:00|7097.1|7096.1|7087.6|7086.6|7118.4|7117.4|7084.6|7083.6|9146
1638180000000|2021-11-29 10:00:00|7087.9|7086.9|7117.1|7116.1|7125.1|7124.1|7087.9|7086.9|5886
1638183600000|2021-11-29 11:00:00|7116.9|7115.9|7123.6|7122.6|7134.4|7133.4|7115.6|7114.6|4899
1638187200000|2021-11-29 12:00:00|7124.6|7123.6|7137.3|7136.3|7141.3|7140.3|7114.1|7113.1|5498
1638190800000|2021-11-29 13:00:00|7136.8|7135.8|7151.5|7150.5|7153|7152|7133.8|7132.8|8069
1638194400000|2021-11-29 14:00:00|7151.3|7150.3|7146.3|7145.3|7161.8|7160.8|7136.3|7135.3|12422
1638198000000|2021-11-29 15:00:00|7145.8|7144.8|7122.8|7121.8|7151.5|7150.5|7108.8|7107.8|12789
1638201600000|2021-11-29 16:00:00|7122.3|7121.3|7127.5|7125.5|7132|7131|7105.8|7103.8|22037
1638205200000|2021-11-29 17:00:00|7127.8|7125.8|7147.5|7145.5|7150.8|7148.8|7126|7124|2735
1638208800000|2021-11-29 18:00:00|7147.8|7145.8|7152.3|7150.3|7152.3|7150.3|7144.8|7142.8|1252
1638212400000|2021-11-29 19:00:00|7152|7150|7143.5|7141.5|7152|7150|7139.8|7137.8|1038
1638216000000|2021-11-29 20:00:00|7143.3|7141.3|7140.2|7136.2|7149|7147|7135|7133|2497
1638219600000|2021-11-29 21:00:00|7139.8|7135.8|7149.1|7145.1|7152.3|7148.3|7137.5|7133.5|0
1638223200000|2021-11-29 22:00:00|7148.9|7144.9|7151.7|7147.7|7152|7148|7147.5|7143.5|0
1638226800000|2021-11-29 23:00:00|7151.9|7147.9|7159.2|7155.2|7164.3|7160.3|7150.8|7146.8|0
1638230400000|2021-11-30 00:00:00|7159.6|7155.6|7176|7172|7178.2|7174.2|7156|7152|0
1638234000000|2021-11-30 01:00:00|7176.1|7172.1|7164|7161|7176.9|7173.3|7160.5|7157.5|826
1638237600000|2021-11-30 02:00:00|7163.8|7160.8|7157.8|7154.8|7167.5|7164.5|7149.8|7146.8|319
1638241200000|2021-11-30 03:00:00|7157.5|7154.5|7152.5|7149.5|7158.8|7155.8|7141|7138|217
1638244800000|2021-11-30 04:00:00|7152.8|7149.8|7143.5|7140.5|7155.3|7152.3|7139.5|7136.5|244
1638248400000|2021-11-30 05:00:00|7143.3|7140.3|7029.8|7026.8|7143.5|7140.5|7024|7021|1532
1638252000000|2021-11-30 06:00:00|7030|7027|7037.8|7034.8|7047.5|7044.5|6973.3|6970.3|2324
1638255600000|2021-11-30 07:00:00|7039.3|7036.3|7054|7052|7061|7059|7021.5|7019.5|6328
1638259200000|2021-11-30 08:00:00|7053.5|7052.5|7029.5|7028.5|7057.3|7056.3|7012.8|7011.8|18857
1638262800000|2021-11-30 09:00:00|7029.8|7028.8|7025.3|7024.3|7029.8|7028.8|6989.8|6988.8|12944
1638266400000|2021-11-30 10:00:00|7025.5|7024.5|7031.5|7030.5|7036.5|7035.5|7005.8|7004.8|8871
1638270000000|2021-11-30 11:00:00|7032.5|7031.5|7047.8|7046.8|7052.8|7051.8|7019.5|7018.5|6787
1638273600000|2021-11-30 12:00:00|7048.3|7047.3|7052.5|7051.5|7072.5|7071.5|7046.5|7045.5|8082
1638277200000|2021-11-30 13:00:00|7052.8|7051.8|7081|7080|7082|7081|7038.3|7037.3|8390
1638280800000|2021-11-30 14:00:00|7081.3|7080.3|7085.5|7084.5|7099.8|7098.8|7071.8|7070.8|17664
1638284400000|2021-11-30 15:00:00|7085|7084|7068.6|7067.6|7111.6|7110.6|7068.3|7067.3|23131
1638288000000|2021-11-30 16:00:00|7068.3|7067.3|7045.6|7043.6|7108.6|7107.6|7033.8|7031.8|63584
1638291600000|2021-11-30 17:00:00|7044.3|7042.3|7049.1|7047.1|7058.3|7056.3|7034.3|7032.3|4800
1638295200000|2021-11-30 18:00:00|7049.3|7047.3|7072.1|7070.1|7072.6|7070.6|7043.3|7041.3|2507
1638298800000|2021-11-30 19:00:00|7071.8|7069.8|7062.8|7060.8|7080.6|7078.6|7057.1|7055.1|2401
1638302400000|2021-11-30 20:00:00|7062.6|7060.6|7061.8|7057.8|7071.8|7069.8|7046.6|7044.6|4005
1638306000000|2021-11-30 21:00:00|7056.8|7052.8|7088.1|7084.1|7088.7|7084.7|7056.8|7052.8|2
1638309600000|2021-11-30 22:00:00|7088|7084|7085|7081|7088.1|7084.1|7083.6|7079.6|0
1638313200000|2021-11-30 23:00:00|7087.7|7083.7|7084.5|7080.5|7101|7097|7077.6|7073.6|0
1638316800000|2021-12-01 00:00:00|7084.9|7080.9|7066.9|7062.9|7095.8|7091.8|7057|7053|0
1638320400000|2021-12-01 01:00:00|7066.8|7062.8|7109.8|7106.8|7114.6|7111.6|7059.1|7056.1|1017
1638324000000|2021-12-01 02:00:00|7109.6|7106.6|7121.1|7118.1|7126.1|7123.1|7109.6|7106.6|276
1638327600000|2021-12-01 03:00:00|7120.8|7117.8|7111.8|7108.8|7120.8|7117.8|7100.3|7097.3|214
1638331200000|2021-12-01 04:00:00|7112.1|7109.1|7130.6|7127.6|7132.1|7129.1|7112.1|7109.1|280
1638334800000|2021-12-01 05:00:00|7130.8|7127.8|7126.6|7123.6|7133.3|7130.3|7122.3|7119.3|194
1638338400000|2021-12-01 06:00:00|7127.1|7124.1|7136.3|7133.3|7146.1|7143.1|7122.3|7119.3|795
1638342000000|2021-12-01 07:00:00|7136.6|7133.6|7110.8|7108.8|7139.1|7137.1|7104.8|7102.8|5222
1638345600000|2021-12-01 08:00:00|7110.3|7109.3|7149.6|7148.6|7151.1|7150.1|7085.3|7084.3|16135
1638349200000|2021-12-01 09:00:00|7149.1|7148.1|7159.6|7158.6|7161.1|7160.1|7138.8|7137.8|7874
1638352800000|2021-12-01 10:00:00|7159.1|7158.1|7157.6|7156.6|7161.8|7160.8|7151.6|7150.6|5689
1638356400000|2021-12-01 11:00:00|7157.8|7156.8|7166.8|7165.8|7167.6|7166.6|7143.1|7142.1|4991
1638360000000|2021-12-01 12:00:00|7167.3|7166.3|7159.5|7158.5|7171.3|7170.3|7159|7158|5482
1638363600000|2021-12-01 13:00:00|7159.3|7158.3|7160.3|7159.3|7164.3|7163.3|7148|7147|4618
1638367200000|2021-12-01 14:00:00|7159.8|7158.8|7130.5|7129.5|7161.8|7160.8|7123.3|7122.3|9517
1638370800000|2021-12-01 15:00:00|7127|7126|7155.9|7154.9|7156.9|7155.9|7124.5|7123.5|10577
1638374400000|2021-12-01 16:00:00|7155.6|7154.6|7143.9|7141.9|7184.9|7183.9|7137.9|7135.9|26040
1638378000000|2021-12-01 17:00:00|7143.7|7141.7|7121.4|7119.4|7155.9|7153.9|7119.9|7117.9|2890
1638381600000|2021-12-01 18:00:00|7120.9|7118.9|7107.4|7105.4|7128.7|7126.7|7089.9|7087.9|3800
1638385200000|2021-12-01 19:00:00|7107.2|7105.2|7095.4|7093.4|7112.4|7110.4|7089.7|7087.7|2376
1638388800000|2021-12-01 20:00:00|7095.9|7093.9|7039.1|7035.1|7098.2|7096.2|7038.7|7034.7|4996
1638392400000|2021-12-01 21:00:00|7040.2|7036.2|7057.6|7053.6|7059.9|7055.9|7027.1|7023.1|0
1638396000000|2021-12-01 22:00:00|7053.1|7049.1|7060.2|7056.2|7061.2|7057.2|7052.4|7048.4|0
1638399600000|2021-12-01 23:00:00|7060.4|7056.4|7089.1|7085.1|7091.1|7087.1|7057|7053|0
1638403200000|2021-12-02 00:00:00|7089.2|7085.2|7062.5|7058.5|7098.2|7094.2|7057.8|7053.8|0
1638406800000|2021-12-02 01:00:00|7062.6|7058.6|7085.7|7082.7|7087.7|7084.7|7061.7|7058.6|1079
1638410400000|2021-12-02 02:00:00|7085.4|7082.4|7094.9|7091.9|7096.4|7093.4|7071.7|7068.7|244
1638414000000|2021-12-02 03:00:00|7095.2|7092.2|7090.2|7087.2|7095.2|7092.2|7081.4|7078.4|153
1638417600000|2021-12-02 04:00:00|7090.4|7087.4|7090.9|7087.9|7098.4|7095.4|7089.2|7086.2|224
1638421200000|2021-12-02 05:00:00|7090.7|7087.7|7098.2|7095.2|7100.9|7097.9|7085.9|7082.9|291
1638424800000|2021-12-02 06:00:00|7097.9|7094.9|7119.9|7116.9|7121.7|7118.7|7088.9|7085.9|798
1638428400000|2021-12-02 07:00:00|7120.7|7117.7|7093.2|7091.2|7130.4|7128.4|7089.9|7087.9|3162
1638432000000|2021-12-02 08:00:00|7092.7|7091.7|7119.5|7118.5|7124.7|7123.7|7080.7|7079.7|14735
1638435600000|2021-12-02 09:00:00|7119|7118|7131.2|7130.2|7137.7|7136.7|7111.7|7110.7|5896
1638439200000|2021-12-02 10:00:00|7131|7130|7132.5|7131.5|7133.7|7132.7|7103.7|7102.7|6085
1638442800000|2021-12-02 11:00:00|7131.7|7130.7|7108.5|7107.5|7133.7|7132.7|7108.2|7107.2|3589
1638446400000|2021-12-02 12:00:00|7108.7|7107.7|7106.3|7105.3|7118|7117|7088.3|7087.3|6595
1638450000000|2021-12-02 13:00:00|7106.1|7105.1|7097.3|7096.3|7118.3|7117.3|7097.3|7096.3|4904
1638453600000|2021-12-02 14:00:00|7097.1|7096.1|7132.1|7131.1|7136.6|7135.6|7083.6|7082.6|13478
1638457200000|2021-12-02 15:00:00|7132.6|7131.6|7143.9|7142.9|7145.4|7144.4|7117.3|7116.3|9905
1638460800000|2021-12-02 16:00:00|7143.6|7142.6|7143.1|7141.1|7147.1|7146.1|7112.4|7110.4|23453
1638464400000|2021-12-02 17:00:00|7143.6|7141.6|7148.1|7146.1|7161.4|7159.4|7139.6|7137.6|3269
1638468000000|2021-12-02 18:00:00|7148.4|7146.4|7158.9|7156.9|7160.4|7158.4|7137.1|7135.1|2241
1638471600000|2021-12-02 19:00:00|7158.4|7156.4|7153.9|7151.9|7163.4|7161.4|7150.6|7148.6|1855
1638475200000|2021-12-02 20:00:00|7154.1|7152.1|7155.1|7151.1|7164.4|7162.4|7134.9|7132.9|4068
1638478800000|2021-12-02 21:00:00|7153.1|7149.1|7162.2|7158.2|7164|7160|7144.3|7140.3|0
1638482400000|2021-12-02 22:00:00|7161.6|7157.6|7160.7|7156.7|7163.5|7159.5|7160.6|7156.6|0
1638486000000|2021-12-02 23:00:00|7162.9|7158.9|7132.5|7128.5|7165.2|7161.2|7128.4|7124.4|0
1638489600000|2021-12-03 00:00:00|7132.3|7128.3|7134.4|7130.4|7149.9|7145.9|7125|7121|0
1638493200000|2021-12-03 01:00:00|7134.3|7130.3|7116.1|7113.1|7142.1|7139.1|7093.4|7090.4|575
1638496800000|2021-12-03 02:00:00|7115.9|7112.9|7122.6|7119.6|7123.6|7120.6|7110.4|7107.4|190
1638500400000|2021-12-03 03:00:00|7122.4|7119.4|7145.4|7142.4|7148.9|7145.9|7120.6|7117.6|233
1638504000000|2021-12-03 04:00:00|7145.6|7142.6|7149.1|7146.1|7157.4|7154.4|7144.9|7141.9|102
1638507600000|2021-12-03 05:00:00|7149.9|7146.9|7163.4|7160.4|7171.1|7168.1|7148.1|7145.1|244
1638511200000|2021-12-03 06:00:00|7163.6|7160.6|7175.4|7172.4|7178.6|7175.6|7158.9|7155.9|493
1638514800000|2021-12-03 07:00:00|7176.9|7173.9|7179.6|7177.6|7181.1|7179.1|7157.9|7155.9|1748
1638518400000|2021-12-03 08:00:00|7179.1|7178.1|7142.4|7141.4|7197.9|7196.9|7139.4|7138.4|7697
1638522000000|2021-12-03 09:00:00|7143.2|7142.2|7137.4|7136.4|7149.4|7148.4|7130.2|7129.2|4106
1638525600000|2021-12-03 10:00:00|7137.7|7136.7|7130.9|7129.9|7140.7|7139.7|7122.2|7121.2|3725
1638529200000|2021-12-03 11:00:00|7130.7|7129.7|7153.7|7152.7|7154.9|7153.9|7129.9|7128.9|4132
1638532800000|2021-12-03 12:00:00|7153.4|7152.4|7155.6|7154.6|7162.2|7161.2|7153.4|7152.4|2903
1638536400000|2021-12-03 13:00:00|7156.4|7155.4|7154.6|7153.6|7162.9|7161.9|7142.4|7141.4|5236
1638540000000|2021-12-03 14:00:00|7155.1|7154.1|7123.1|7122.1|7172.9|7171.9|7122.4|7121.4|8327
1638543600000|2021-12-03 15:00:00|7122.6|7121.6|7115.8|7114.8|7152.3|7151.3|7109.3|7108.3|16213
1638547200000|2021-12-03 16:00:00|7115.6|7114.6|7097.8|7095.8|7127.1|7125.1|7097.1|7095.1|21119
1638550800000|2021-12-03 17:00:00|7098.1|7096.1|7103.6|7101.6|7118.6|7116.6|7092.1|7090.1|5870
1638554400000|2021-12-03 18:00:00|7102.8|7100.8|7101.3|7099.3|7116.3|7114.3|7094.6|7092.6|2157
1638558000000|2021-12-03 19:00:00|7101.1|7099.1|7096.6|7094.6|7108.6|7106.6|7091.1|7089.1|1661
1638561600000|2021-12-03 20:00:00|7096.3|7094.3|7136.4|7132.4|7136.4|7132.4|7091.3|7089.3|2751
1638565200000|2021-12-03 21:00:00|7135.3|7131.3|7125.2|7121.2|7140.6|7136.6|7118.5|7114.5|0
1638745200000|2021-12-05 23:00:00|7132.9|7128.9|7145.1|7141.1|7148.9|7144.9|7127.3|7123.3|0
1638748800000|2021-12-06 00:00:00|7145.4|7141.4|7150.7|7146.7|7155|7151|7122.4|7118.4|0
1638752400000|2021-12-06 01:00:00|7149.7|7145.7|7158.8|7155.8|7169.1|7166.1|7142.8|7139.8|1417
1638756000000|2021-12-06 02:00:00|7159.3|7156.3|7166.6|7163.6|7168.1|7165.1|7154.1|7151.1|680
1638759600000|2021-12-06 03:00:00|7166.8|7163.8|7163.6|7160.6|7175.1|7172.1|7161.8|7158.8|486
1638763200000|2021-12-06 04:00:00|7163.8|7160.8|7171.1|7168.1|7176.6|7173.6|7163.8|7160.8|302
1638766800000|2021-12-06 05:00:00|7171.6|7168.6|7171.6|7168.6|7180.6|7177.6|7168.8|7165.8|298
1638770400000|2021-12-06 06:00:00|7172.3|7169.3|7172.1|7169.1|7179.8|7176.8|7166.3|7163.3|515
1638774000000|2021-12-06 07:00:00|7173.3|7170.3|7162.1|7160.1|7182.3|7180.3|7162.1|7160.1|2940
1638777600000|2021-12-06 08:00:00|7161.8|7159.8|7177.5|7176.5|7184.1|7183.1|7161.3|7159.8|10990
1638781200000|2021-12-06 09:00:00|7177.2|7176.2|7168.2|7167.2|7194.2|7193.2|7165.5|7164.5|5521
1638784800000|2021-12-06 10:00:00|7168.7|7167.7|7172|7171|7178.7|7177.7|7161.2|7160.2|3257
1638788400000|2021-12-06 11:00:00|7171.7|7170.7|7191.2|7190.2|7193|7192|7171.2|7170.2|3470
1638792000000|2021-12-06 12:00:00|7190.5|7189.5|7188.8|7187.8|7197|7196|7186.3|7185.3|3224
1638795600000|2021-12-06 13:00:00|7189.3|7188.3|7205.8|7204.8|7206.3|7205.3|7188.5|7187.5|5938
1638799200000|2021-12-06 14:00:00|7205.3|7204.3|7218.3|7217.3|7218.8|7217.8|7193.3|7192.3|9103
1638802800000|2021-12-06 15:00:00|7219.3|7218.3|7246.1|7245.1|7246.6|7245.6|7212.8|7211.8|11509
1638806400000|2021-12-06 16:00:00|7245.6|7244.6|7217.6|7215.6|7246.8|7245.8|7212.1|7210.1|17587
1638810000000|2021-12-06 17:00:00|7217.8|7215.8|7244.6|7242.6|7245.1|7243.1|7217.1|7215.1|2619
1638813600000|2021-12-06 18:00:00|7245.1|7243.1|7243.6|7241.6|7249.1|7247.1|7239.1|7237.1|1333
1638817200000|2021-12-06 19:00:00|7243.1|7241.1|7227.3|7225.3|7247.1|7245.1|7226.1|7224.1|1483
1638820800000|2021-12-06 20:00:00|7227.1|7225.1|7234.7|7230.7|7240.1|7238.1|7225.1|7223.1|1844
1638824400000|2021-12-06 21:00:00|7233.9|7229.9|7240.6|7236.6|7240.9|7236.9|7228.4|7224.4|0
1638828000000|2021-12-06 22:00:00|7240.2|7236.2|7240.9|7236.9|7241.1|7237.1|7239.4|7235.4|0
1638831600000|2021-12-06 23:00:00|7240.6|7236.6|7237.4|7233.4|7244.7|7240.7|7231.3|7227.3|0
1638835200000|2021-12-07 00:00:00|7238.2|7234.2|7234.3|7230.3|7239.1|7235.1|7224.1|7220.1|0
1638838800000|2021-12-07 01:00:00|7234.4|7230.4|7229.6|7226.6|7239.6|7236.6|7223.8|7220.8|692
1638842400000|2021-12-07 02:00:00|7229.8|7226.8|7221.1|7218.1|7233.1|7230.1|7219.1|7216.1|143
1638846000000|2021-12-07 03:00:00|7220.8|7217.8|7231.3|7228.3|7231.6|7228.6|7220.1|7217.1|45
1638849600000|2021-12-07 04:00:00|7231.1|7228.1|7243.6|7240.6|7246.8|7243.8|7231.1|7228.1|208
1638853200000|2021-12-07 05:00:00|7244.6|7241.6|7255.6|7252.6|7257.3|7254.3|7238.3|7235.3|382
1638856800000|2021-12-07 06:00:00|7255.3|7252.3|7261.3|7258.3|7264.3|7261.3|7246.1|7243.1|922
1638860400000|2021-12-07 07:00:00|7260.8|7257.8|7286.8|7284.8|7294.3|7292.3|7260.3|7257.3|3632
1638864000000|2021-12-07 08:00:00|7286.3|7285.3|7309.8|7308.8|7318.5|7317.5|7278.3|7277.3|12596
1638867600000|2021-12-07 09:00:00|7310|7309|7314|7313|7319.8|7318.8|7307.3|7306.3|7051
1638871200000|2021-12-07 10:00:00|7314.5|7313.5|7319.3|7318.3|7324.8|7323.8|7312.3|7311.3|4088
1638874800000|2021-12-07 11:00:00|7319|7318|7318.3|7317.3|7323.8|7322.8|7317|7316|1917
1638878400000|2021-12-07 12:00:00|7314.3|7313.3|7317.5|7316.5|7319.5|7318.5|7307.8|7306.8|3500
1638882000000|2021-12-07 13:00:00|7318|7317|7316.5|7315.5|7322.5|7321.5|7314.5|7313.5|4356
1638885600000|2021-12-07 14:00:00|7316.7|7315.7|7336.5|7335.5|7338.5|7337.5|7314.5|7313.5|8716
1638889200000|2021-12-07 15:00:00|7337.2|7336.2|7340.8|7339.8|7342|7341|7327.3|7326.3|8971
1638892800000|2021-12-07 16:00:00|7340.5|7339.5|7336.8|7334.8|7345.3|7344.3|7336.3|7334.3|18512
1638896400000|2021-12-07 17:00:00|7337|7335|7347.5|7345.5|7348.8|7346.8|7335.3|7333.3|2642
1638900000000|2021-12-07 18:00:00|7347.3|7345.3|7337.5|7335.5|7347.3|7345.3|7337|7335|1239
1638903600000|2021-12-07 19:00:00|7337.3|7335.3|7333|7331|7337.8|7335.8|7327.5|7325.5|1256
1638907200000|2021-12-07 20:00:00|7332.5|7330.5|7337|7333|7337|7335|7317.5|7315.5|2214
1638910800000|2021-12-07 21:00:00|7336.6|7332.6|7349.2|7345.2|7352.2|7348.2|7333.6|7329.6|0
1638914400000|2021-12-07 22:00:00|7349.3|7345.3|7345.8|7341.8|7349.4|7345.4|7344.9|7340.9|0
1638918000000|2021-12-07 23:00:00|7344.8|7340.8|7332.5|7328.5|7346.8|7342.8|7330.9|7326.9|0
1638921600000|2021-12-08 00:00:00|7332.1|7328.1|7349.5|7345.5|7350.5|7346.5|7322.3|7318.3|0
1638925200000|2021-12-08 01:00:00|7348.9|7344.9|7331.5|7328.5|7348.9|7344.9|7324.3|7321.3|588
1638928800000|2021-12-08 02:00:00|7331.8|7328.8|7343.8|7340.8|7348.5|7345.5|7330.5|7327.5|294
1638932400000|2021-12-08 03:00:00|7343.3|7340.3|7345.5|7342.5|7349.8|7346.8|7341.5|7338.5|119
1638936000000|2021-12-08 04:00:00|7345.8|7342.8|7343.3|7340.3|7352.8|7349.8|7340.8|7337.8|165
1638939600000|2021-12-08 05:00:00|7343|7340|7341|7338|7343.8|7340.8|7336.3|7333.3|78
1638943200000|2021-12-08 06:00:00|7340.5|7337.5|7336.5|7333.5|7343|7340|7335.3|7332.3|146
1638946800000|2021-12-08 07:00:00|7337|7334|7346|7344|7347.8|7345.8|7328.3|7326.3|2149
1638950400000|2021-12-08 08:00:00|7345.5|7344.5|7374.5|7373.5|7379.8|7378.8|7338|7337|11659
1638954000000|2021-12-08 09:00:00|7374.3|7373.3|7365.8|7364.8|7374.3|7373.3|7357.3|7356.3|4362
1638957600000|2021-12-08 10:00:00|7366|7365|7340.8|7339.8|7368.8|7367.8|7337.8|7336.8|7660
1638961200000|2021-12-08 11:00:00|7340.3|7339.3|7359.5|7358.5|7378.5|7377.5|7333.8|7332.8|13231
1638964800000|2021-12-08 12:00:00|7358.5|7357.5|7354.4|7353.4|7370|7369|7345.2|7344.2|5316
1638968400000|2021-12-08 13:00:00|7354.2|7353.2|7353.9|7352.9|7360.7|7359.7|7347.9|7346.9|4237
1638972000000|2021-12-08 14:00:00|7353.4|7352.4|7353.2|7352.2|7360.2|7359.2|7344.9|7343.9|7746
1638975600000|2021-12-08 15:00:00|7352.9|7351.9|7346|7345|7360.2|7359.2|7342.5|7341.5|7582
1638979200000|2021-12-08 16:00:00|7345.8|7344.8|7333.6|7331.6|7349.3|7348.3|7328.6|7326.6|17259
1638982800000|2021-12-08 17:00:00|7333.3|7331.3|7336.3|7334.3|7338.6|7336.6|7329.1|7327.1|2157
1638986400000|2021-12-08 18:00:00|7336.1|7334.1|7340.6|7338.6|7341.6|7339.6|7333.6|7331.6|1062
1638990000000|2021-12-08 19:00:00|7340.1|7338.1|7344.8|7342.8|7345.3|7343.3|7336.3|7334.3|814
1638993600000|2021-12-08 20:00:00|7344.6|7342.6|7348.7|7344.7|7353.6|7351.6|7342.1|7340.1|1819
1638997200000|2021-12-08 21:00:00|7348.3|7344.3|7344.1|7340.1|7350.5|7346.5|7342.7|7338.7|0
1639000800000|2021-12-08 22:00:00|7343.7|7339.7|7344|7340|7344.6|7340.6|7343.3|7339.3|0
1639004400000|2021-12-08 23:00:00|7343.8|7339.8|7343|7339|7347.7|7343.7|7340.6|7336.6|0
1639008000000|2021-12-09 00:00:00|7342.8|7338.8|7346.7|7342.7|7348.6|7344.6|7338.8|7334.8|0
1639011600000|2021-12-09 01:00:00|7346.4|7342.4|7365.6|7362.6|7367.6|7364.6|7345.3|7341.7|825
1639015200000|2021-12-09 02:00:00|7365.8|7362.8|7371.8|7368.8|7372.8|7369.8|7360.3|7357.3|314
1639018800000|2021-12-09 03:00:00|7372.1|7369.1|7354.3|7351.3|7375.3|7372.3|7352.8|7349.8|210
1639022400000|2021-12-09 04:00:00|7353.1|7350.1|7346.6|7343.6|7357.1|7354.1|7345.6|7342.6|338
1639026000000|2021-12-09 05:00:00|7346.1|7343.1|7346.8|7343.8|7351.6|7348.6|7344.6|7341.6|272
1639029600000|2021-12-09 06:00:00|7347.1|7344.1|7352.8|7349.8|7357.8|7354.8|7343.6|7340.6|553
1639033200000|2021-12-09 07:00:00|7353.8|7350.8|7368.3|7366.3|7370.8|7368.8|7350.3|7348.3|1822
1639036800000|2021-12-09 08:00:00|7367.8|7366.8|7338.2|7337.2|7369.3|7368.3|7337.7|7336.7|9641
1639040400000|2021-12-09 09:00:00|7338.7|7337.7|7335.2|7334.2|7343.2|7342.2|7332.9|7331.9|4850
1639044000000|2021-12-09 10:00:00|7335.4|7334.4|7330.7|7329.7|7335.4|7334.4|7315.4|7314.4|12449
1639047600000|2021-12-09 11:00:00|7331.2|7330.2|7325.2|7324.2|7335.7|7334.7|7321.7|7320.7|7059
1639051200000|2021-12-09 12:00:00|7324.4|7323.4|7311.4|7310.4|7327.9|7326.9|7309.2|7308.2|3774
1639054800000|2021-12-09 13:00:00|7311.7|7310.7|7314.9|7313.9|7315.7|7314.7|7303.7|7302.7|5138
1639058400000|2021-12-09 14:00:00|7315.7|7314.7|7319.2|7318.2|7322.2|7321.2|7308.4|7307.4|8050
1639062000000|2021-12-09 15:00:00|7319.4|7318.4|7319.4|7318.4|7325.7|7324.7|7307.6|7306.6|19917
1639065600000|2021-12-09 16:00:00|7319.6|7318.6|7317.9|7315.9|7326.4|7324.4|7312.4|7311.4|11658
1639069200000|2021-12-09 17:00:00|7318.1|7316.1|7320.1|7318.1|7321.9|7319.9|7310.4|7308.4|2132
1639072800000|2021-12-09 18:00:00|7319.9|7317.9|7313.4|7311.4|7320.4|7318.4|7310.4|7308.4|1089
1639076400000|2021-12-09 19:00:00|7313.6|7311.6|7306.9|7304.9|7317.4|7315.4|7304.4|7302.4|831
1639080000000|2021-12-09 20:00:00|7306.6|7304.6|7311.7|7307.7|7312.9|7310.9|7300.4|7298.4|2209
1639083600000|2021-12-09 21:00:00|7312.1|7308.1|7312.2|7308.2|7315.2|7311.2|7302.2|7298.2|0
1639087200000|2021-12-09 22:00:00|7311.4|7307.4|7312.9|7308.9|7315.5|7311.5|7311.4|7307.4|0
1639090800000|2021-12-09 23:00:00|7312|7308|7313.1|7309.1|7317.5|7313.5|7311|7307|0
1639094400000|2021-12-10 00:00:00|7313.5|7309.5|7302.7|7298.7|7319.1|7315.1|7300.3|7296.3|0
1639098000000|2021-12-10 01:00:00|7302.8|7298.8|7305.9|7302.9|7309.1|7306.1|7296.9|7293.9|1118
1639101600000|2021-12-10 02:00:00|7306.1|7303.1|7305.4|7302.4|7309.1|7306.1|7302.4|7299.4|78
1639105200000|2021-12-10 03:00:00|7305.1|7302.1|7299.6|7296.6|7307.4|7304.4|7299.1|7296.1|147
1639108800000|2021-12-10 04:00:00|7300.6|7297.6|7300.1|7297.1|7304.9|7301.9|7298.1|7295.1|185
1639112400000|2021-12-10 05:00:00|7299.9|7296.9|7287.9|7284.9|7302.1|7299.1|7286.1|7283.1|229
1639116000000|2021-12-10 06:00:00|7288.4|7285.4|7292.4|7289.4|7294.4|7291.4|7287.4|7284.4|339
1639119600000|2021-12-10 07:00:00|7292.6|7289.6|7288.1|7286.1|7296.1|7294.1|7281.4|7279.4|1636
1639123200000|2021-12-10 08:00:00|7287.6|7286.6|7314.4|7313.4|7316.9|7315.9|7282.1|7281.1|11497
1639126800000|2021-12-10 09:00:00|7313.9|7312.9|7316.1|7315.1|7316.4|7315.4|7301.4|7300.4|4491
1639130400000|2021-12-10 10:00:00|7316.4|7315.4|7317.9|7316.9|7319.4|7318.4|7309.9|7308.9|4234
1639134000000|2021-12-10 11:00:00|7318.4|7317.4|7323.6|7322.6|7326.4|7325.4|7315.4|7314.4|13636
1639137600000|2021-12-10 12:00:00|7323.4|7322.4|7321.7|7320.7|7324.1|7323.1|7316.1|7315.1|4182
1639141200000|2021-12-10 13:00:00|7321.2|7320.2|7327.4|7326.4|7334.7|7333.7|7309.4|7308.4|4990
1639144800000|2021-12-10 14:00:00|7327.7|7326.7|7310.7|7309.7|7328.9|7327.9|7308.7|7307.7|6187
1639148400000|2021-12-10 15:00:00|7310.4|7309.4|7298.3|7297.3|7314.4|7313.4|7289.8|7288.8|14564
1639152000000|2021-12-10 16:00:00|7298.8|7297.8|7293|7291|7302.3|7300.3|7284.8|7283.8|23341
1639155600000|2021-12-10 17:00:00|7293.3|7291.3|7295.5|7293.5|7297.5|7295.5|7289|7287|3873
1639159200000|2021-12-10 18:00:00|7295.8|7293.8|7293.3|7291.3|7301.3|7299.3|7288.8|7286.8|1457
1639162800000|2021-12-10 19:00:00|7293|7291|7288.3|7286.3|7297|7295|7287.8|7285.8|856
1639166400000|2021-12-10 20:00:00|7287.8|7285.8|7299.4|7295.4|7300.3|7298.3|7285.8|7283.8|1237
1639170000000|2021-12-10 21:00:00|7299|7295|7299.7|7295.7|7302.4|7298.4|7294.7|7290.7|0
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7302.5|7298.5|7304.5|7300.5|7295.2|7291.2|0
1639353600000|2021-12-13 00:00:00|7302.4|7298.4|7314.1|7310.1|7314.1|7310.1|7298.5|7294.5|0
1639357200000|2021-12-13 01:00:00|7317.1|7313.1|7324|7321|7331.5|7328.5|7314.8|7310.8|1624
1639360800000|2021-12-13 02:00:00|7323.8|7320.8|7318.5|7315.5|7324|7321|7316.8|7313.8|772
1639364400000|2021-12-13 03:00:00|7318.3|7315.3|7320.3|7317.3|7322.3|7319.3|7316.8|7313.8|417
1639368000000|2021-12-13 04:00:00|7320.5|7317.5|7321.5|7318.5|7324|7321|7319.5|7316.5|1689
1639371600000|2021-12-13 05:00:00|7321.8|7318.8|7313|7310|7322|7319|7307.5|7304.5|296
1639375200000|2021-12-13 06:00:00|7312.5|7309.5|7322|7319|7323.8|7320.8|7312.5|7309.5|618
1639378800000|2021-12-13 07:00:00|7321.5|7318.5|7301.8|7299.8|7322.3|7320.3|7300.5|7298.5|6913
1639382400000|2021-12-13 08:00:00|7302.8|7300.8|7300.1|7299.1|7312|7311|7287.3|7286.3|20919
1639386000000|2021-12-13 09:00:00|7300.3|7299.3|7301.3|7300.3|7310.6|7309.6|7299.6|7298.6|14957
1639389600000|2021-12-13 10:00:00|7301.6|7300.6|7282.6|7281.6|7303.6|7302.6|7280.6|7279.6|22113
1639393200000|2021-12-13 11:00:00|7282.1|7281.1|7293.8|7292.8|7300.3|7299.3|7279.1|7278.1|12212
1639396800000|2021-12-13 12:00:00|7294.1|7293.1|7282.8|7281.8|7294.1|7293.1|7275.1|7274.1|6759
1639400400000|2021-12-13 13:00:00|7283.1|7282.1|7277.1|7276.1|7286.1|7285.1|7277.1|7276.1|8949
1639404000000|2021-12-13 14:00:00|7277.6|7276.6|7248.8|7247.8|7277.6|7276.6|7243.8|7242.8|15536
1639407600000|2021-12-13 15:00:00|7249.1|7248.1|7238.4|7237.4|7255.6|7254.6|7225.1|7224.1|20396
1639411200000|2021-12-13 16:00:00|7237.9|7236.9|7237.4|7235.4|7242.4|7240.4|7229.4|7228.4|33217
1639414800000|2021-12-13 17:00:00|7236.9|7234.9|7251.1|7249.1|7255.1|7253.1|7233.1|7231.1|5916
1639418400000|2021-12-13 18:00:00|7250.9|7248.9|7251.1|7249.1|7252.9|7250.9|7242.4|7240.4|3662
1639422000000|2021-12-13 19:00:00|7250.9|7248.9|7255.6|7253.6|7256.9|7254.9|7247.4|7245.4|3399
1639425600000|2021-12-13 20:00:00|7255.9|7253.9|7247|7243|7259.6|7257.6|7233.9|7231.9|9128
1639429200000|2021-12-13 21:00:00|7245.6|7241.6|7251.5|7247.5|7253.8|7249.8|7238.2|7234.2|1
1639432800000|2021-12-13 22:00:00|7251.6|7247.6|7249.5|7245.5|7251.6|7247.6|7248.8|7244.8|0
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7252.4|7248.4|7255.5|7251.5|7247.6|7243.6|0
1639440000000|2021-12-14 00:00:00|7252|7248|7257.3|7253.3|7259.4|7255.4|7250.9|7246.9|0
1639443600000|2021-12-14 01:00:00|7257.6|7253.6|7255.6|7252.6|7265.4|7262.4|7251.6|7248.6|875
1639447200000|2021-12-14 02:00:00|7256.1|7253.1|7253.9|7250.9|7258.4|7255.4|7235.1|7232.1|1188
1639450800000|2021-12-14 03:00:00|7253.6|7250.6|7259.4|7256.4|7263.6|7260.6|7246.9|7243.9|676
1639454400000|2021-12-14 04:00:00|7259.9|7256.9|7258.1|7255.1|7262.1|7259.1|7257.9|7254.9|1207
1639458000000|2021-12-14 05:00:00|7257.9|7254.9|7256.1|7253.1|7260.1|7257.1|7252.6|7249.6|279
1639461600000|2021-12-14 06:00:00|7256.4|7253.4|7265.6|7262.6|7268.9|7265.9|7248.6|7245.6|2175
1639465200000|2021-12-14 07:00:00|7265.9|7262.9|7274.4|7272.4|7279.6|7277.6|7259.4|7257.4|5124
1639468800000|2021-12-14 08:00:00|7273.9|7272.9|7268.4|7267.4|7286.6|7285.6|7267.6|7266.6|16058
1639472400000|2021-12-14 09:00:00|7268.9|7267.9|7253.4|7252.4|7279.6|7278.6|7250.4|7249.4|17832
1639476000000|2021-12-14 10:00:00|7253.6|7252.6|7264.4|7263.4|7265.1|7264.1|7248.4|7247.4|12938
1639479600000|2021-12-14 11:00:00|7264.1|7263.1|7259.9|7258.9|7271.4|7270.4|7254.4|7253.4|13079
1639483200000|2021-12-14 12:00:00|7258.4|7257.4|7258.9|7257.9|7267.9|7266.9|7255.6|7254.6|6777
1639486800000|2021-12-14 13:00:00|7259.2|7258.2|7242.7|7241.7|7265.2|7264.2|7240.9|7239.9|14681
1639490400000|2021-12-14 14:00:00|7242.2|7241.2|7250.7|7249.7|7259.2|7258.2|7222.7|7221.7|17164
1639494000000|2021-12-14 15:00:00|7250.2|7249.2|7229.5|7228.5|7261.7|7260.7|7224.5|7223.5|25669
1639497600000|2021-12-14 16:00:00|7229.2|7228.2|7212.2|7210.2|7232|7231|7209|7207|37554
1639501200000|2021-12-14 17:00:00|7212|7210|7212.5|7210.5|7217.7|7215.7|7208.2|7206.2|4215
1639504800000|2021-12-14 18:00:00|7212|7210|7216|7214|7221.5|7219.5|7210.5|7208.5|1443
1639508400000|2021-12-14 19:00:00|7215.7|7213.7|7226.7|7224.7|7230|7228|7213.7|7211.7|2543
1639512000000|2021-12-14 20:00:00|7226.2|7224.2|7233.8|7229.8|7238|7236|7216.2|7214.2|7264
1639515600000|2021-12-14 21:00:00|7233.4|7229.4|7232.6|7228.6|7234.3|7230.3|7225.8|7221.8|0
1639519200000|2021-12-14 22:00:00|7232.8|7228.8|7231.1|7227.1|7233|7229|7230.3|7226.3|0
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7228.9|7224.9|7235.7|7231.7|7223.2|7219.2|0
1639526400000|2021-12-15 00:00:00|7229.7|7225.7|7232.5|7228.5|7237.1|7233.1|7228.5|7224.5|0
1639530000000|2021-12-15 01:00:00|7232.4|7228.4|7228.7|7225.7|7235|7232|7213.7|7210.7|625
1639533600000|2021-12-15 02:00:00|7229|7226|7227|7224|7231.2|7228.2|7221.2|7218.2|185
1639537200000|2021-12-15 03:00:00|7227.7|7224.7|7228.2|7225.2|7230.5|7227.5|7225|7222|153
1639540800000|2021-12-15 04:00:00|7228.5|7225.5|7225.7|7222.7|7228.7|7225.7|7225|7222|197
1639544400000|2021-12-15 05:00:00|7225.5|7222.5|7223.7|7220.7|7226.2|7223.2|7218.7|7215.7|1004
1639548000000|2021-12-15 06:00:00|7224|7221|7214.2|7211.2|7227.5|7224.5|7209.7|7206.7|459
1639551600000|2021-12-15 07:00:00|7213.7|7210.7|7212|7210|7218.5|7216.5|7199.5|7197.5|3781
1639555200000|2021-12-15 08:00:00|7211.2|7209.2|7203.2|7202.2|7220|7219|7200.7|7199.7|16280
1639558800000|2021-12-15 09:00:00|7203.5|7202.5|7190.5|7189.5|7205.7|7204.7|7184|7183|10633
1639562400000|2021-12-15 10:00:00|7191|7190|7199.5|7198.5|7199.5|7198.5|7189|7188|8682
1639566000000|2021-12-15 11:00:00|7199.2|7198.2|7201|7200|7207.5|7206.5|7194|7193|7171
1639569600000|2021-12-15 12:00:00|7200.7|7199.7|7200.8|7199.8|7211|7210|7199.5|7198.5|8823
1639573200000|2021-12-15 13:00:00|7200.5|7199.5|7200.8|7199.8|7207.8|7206.8|7197.3|7196.3|7288
1639576800000|2021-12-15 14:00:00|7200.5|7199.5|7179|7178|7203.3|7202.3|7174.3|7173.3|15043
1639580400000|2021-12-15 15:00:00|7178.3|7177.3|7177|7176|7183.3|7182.3|7166.8|7165.8|10768
1639584000000|2021-12-15 16:00:00|7176.8|7175.8|7179.8|7177.8|7181.8|7179.8|7164.3|7162.3|33039
1639587600000|2021-12-15 17:00:00|7180|7178|7187.8|7185.8|7187.8|7185.8|7179.8|7177.8|4121
1639591200000|2021-12-15 18:00:00|7188|7186|7183.5|7181.5|7189|7187|7181.5|7179.5|1686
1639594800000|2021-12-15 19:00:00|7183.8|7181.8|7197.8|7195.8|7216.8|7214.8|7173.3|7171.3|4776
1639598400000|2021-12-15 20:00:00|7197.5|7195.5|7234|7230|7235.3|7233.3|7197.5|7195.5|5224
1639602000000|2021-12-15 21:00:00|7234.1|7230.1|7232|7228|7240.2|7236.2|7228.9|7224.9|1
1639605600000|2021-12-15 22:00:00|7231.9|7227.9|7229.8|7225.8|7232.7|7228.7|7229.8|7225.8|0
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7233.6|7229.6|7239.9|7235.9|7227.9|7223.9|0
1639612800000|2021-12-16 00:00:00|7233.3|7229.3|7232.2|7228.2|7236.3|7232.3|7219.8|7215.8|0
1639616400000|2021-12-16 01:00:00|7232.5|7228.5|7214|7211|7239.8|7236.8|7211.3|7208.3|496
1639620000000|2021-12-16 02:00:00|7214.3|7211.3|7231|7228|7232.8|7229.8|7214.3|7211.3|199
1639623600000|2021-12-16 03:00:00|7230.8|7227.8|7235.3|7232.3|7237.3|7234.3|7227|7224|259
1639627200000|2021-12-16 04:00:00|7235.8|7232.8|7242.5|7239.5|7242.5|7239.5|7233.5|7230.5|316
1639630800000|2021-12-16 05:00:00|7243|7240|7251.5|7248.5|7252|7249|7238.5|7235.5|270
1639634400000|2021-12-16 06:00:00|7251.3|7248.3|7257.3|7254.3|7260.8|7257.8|7249|7246|379
1639638000000|2021-12-16 07:00:00|7256.8|7253.8|7265.5|7263.5|7275.5|7273.5|7251.3|7249.3|2580
1639641600000|2021-12-16 08:00:00|7265|7264|7244.7|7243.7|7267|7266|7242|7241|7483
1639645200000|2021-12-16 09:00:00|7244.5|7243.5|7235|7234|7247.2|7246.2|7232.5|7231.5|6214
1639648800000|2021-12-16 10:00:00|7235.2|7234.2|7250|7249|7250.7|7249.7|7228.5|7227.5|5819
1639652400000|2021-12-16 11:00:00|7250.2|7249.2|7265.5|7264.5|7267.7|7266.7|7246.5|7245.5|9110
1639656000000|2021-12-16 12:00:00|7266.2|7265.2|7242.5|7241.5|7266.2|7265.2|7236.5|7235.5|12525
1639659600000|2021-12-16 13:00:00|7243.2|7242.2|7239.5|7238.5|7244|7243|7231.2|7230.2|4526
1639663200000|2021-12-16 14:00:00|7239.2|7238.2|7245.2|7244.2|7258.5|7257.5|7229.5|7228.5|8040
1639666800000|2021-12-16 15:00:00|7245.5|7244.5|7275.3|7274.3|7275.3|7274.3|7240.2|7239.2|10995
1639670400000|2021-12-16 16:00:00|7275|7274|7260.8|7258.8|7275.5|7274.5|7257.5|7255.5|18451
1639674000000|2021-12-16 17:00:00|7260.3|7258.3|7252|7250|7263.3|7261.3|7251.3|7249.3|4370
1639677600000|2021-12-16 18:00:00|7252.5|7250.5|7264.3|7262.3|7270.3|7268.3|7251.5|7249.5|2541
1639681200000|2021-12-16 19:00:00|7264.8|7262.8|7244|7242|7269|7267|7235.5|7233.5|1534
1639684800000|2021-12-16 20:00:00|7243.8|7241.8|7254.1|7250.1|7264.8|7262.8|7237.3|7235.3|2609
1639688400000|2021-12-16 21:00:00|7256.5|7252.5|7260.2|7256.2|7264.4|7260.4|7251|7247|19
1639692000000|2021-12-16 22:00:00|7260.3|7256.3|7256.8|7252.8|7260.3|7256.3|7254.6|7250.6|0
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7251|7247|7259|7255|7239.5|7235.5|0
1639699200000|2021-12-17 00:00:00|7251.7|7247.7|7257.9|7253.9|7267.8|7263.8|7247.1|7243.1|0
1639702800000|2021-12-17 01:00:00|7257.7|7253.7|7267.5|7264.5|7274|7271|7256.3|7252.3|626
1639706400000|2021-12-17 02:00:00|7267.8|7264.8|7267.5|7264.5|7270.8|7267.8|7264|7261|214
1639710000000|2021-12-17 03:00:00|7267.3|7264.3|7236.8|7233.8|7267.8|7264.8|7235.3|7232.3|287
1639713600000|2021-12-17 04:00:00|7237|7234|7246.5|7243.5|7247.8|7244.8|7234.5|7231.5|143
1639717200000|2021-12-17 05:00:00|7246.3|7243.3|7236.5|7233.5|7249|7246|7232.3|7229.3|262
1639720800000|2021-12-17 06:00:00|7236.8|7233.8|7237.3|7234.3|7244|7241|7232.3|7229.3|313
1639724400000|2021-12-17 07:00:00|7237|7234|7252.5|7250.5|7254.3|7252.3|7233|7231|2437
1639728000000|2021-12-17 08:00:00|7252|7251|7277.1|7276.1|7283.8|7282.8|7249.5|7248.5|12889
1639731600000|2021-12-17 09:00:00|7276.8|7275.8|7276.8|7275.8|7277.6|7276.6|7245.1|7244.1|10330
1639735200000|2021-12-17 10:00:00|7276.6|7275.6|7280.8|7279.8|7283.8|7282.8|7257.6|7256.6|14175
1639738800000|2021-12-17 11:00:00|7280.3|7279.3|7284.6|7283.6|7286.6|7285.6|7268.1|7267.1|4733
1639742400000|2021-12-17 12:00:00|7284.8|7283.8|7258.5|7257.5|7290.1|7289.1|7258.5|7257.5|3716
1639746000000|2021-12-17 13:00:00|7259|7258|7267.5|7266.5|7271|7270|7251.7|7250.7|4837
1639749600000|2021-12-17 14:00:00|7267.7|7266.7|7251.2|7250.2|7269.2|7268.2|7241.5|7240.5|8215
1639753200000|2021-12-17 15:00:00|7251.5|7250.5|7270.4|7269.4|7275.2|7274.2|7235.7|7234.7|9626
1639756800000|2021-12-17 16:00:00|7270.9|7269.9|7255.9|7253.9|7281.2|7280.2|7247.7|7245.7|20118
1639760400000|2021-12-17 17:00:00|7255.7|7253.7|7265.9|7263.9|7268.9|7266.9|7247.4|7245.4|2564
1639764000000|2021-12-17 18:00:00|7265.4|7263.4|7277.9|7275.9|7278.9|7276.9|7260.7|7258.7|1315
1639767600000|2021-12-17 19:00:00|7278.2|7276.2|7265.4|7263.4|7278.7|7276.7|7261.7|7259.7|1215
1639771200000|2021-12-17 20:00:00|7265.7|7263.7|7231.9|7227.9|7272.4|7270.4|7229.7|7227.7|5923
1639774800000|2021-12-17 21:00:00|7232.5|7228.5|7239.4|7235.4|7246.5|7242.5|7230.7|7226.7|0
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7191.7|7187.7|7237.7|7233.7|7188.3|7184.3|0
1639958400000|2021-12-20 00:00:00|7192.3|7188.3|7208.9|7204.9|7213|7209|7178.7|7174.7|0
1639962000000|2021-12-20 01:00:00|7209|7205|7186.4|7183.4|7214|7210.7|7183.4|7180.4|1245
1639965600000|2021-12-20 02:00:00|7186.2|7183.2|7174.9|7171.9|7193.2|7190.2|7172.4|7169.4|832
1639969200000|2021-12-20 03:00:00|7175.2|7172.2|7166.9|7163.9|7180.9|7177.9|7166.4|7163.4|568
1639972800000|2021-12-20 04:00:00|7167.7|7164.7|7168.9|7165.9|7182.4|7179.4|7165.4|7162.4|453
1639976400000|2021-12-20 05:00:00|7168.2|7165.2|7158.9|7155.9|7172.9|7169.9|7155.4|7152.4|604
1639980000000|2021-12-20 06:00:00|7158.7|7155.7|7156.7|7153.7|7167.4|7164.4|7148.7|7145.7|1129
1639983600000|2021-12-20 07:00:00|7157.4|7154.4|7150.4|7148.4|7160.2|7158.2|7121.2|7119.2|6430
1639987200000|2021-12-20 08:00:00|7150.9|7148.9|7127.8|7126.8|7159.4|7158.4|7117.5|7116.5|17558
1639990800000|2021-12-20 09:00:00|7127.5|7126.5|7153|7152|7153|7152|7100|7099|10293
1639994400000|2021-12-20 10:00:00|7152.8|7151.8|7190.8|7189.8|7191.3|7190.3|7152|7151|7874
1639998000000|2021-12-20 11:00:00|7190.5|7189.5|7198.3|7197.3|7199.8|7198.8|7183|7182|3939
1640001600000|2021-12-20 12:00:00|7199|7198|7182.6|7181.6|7203.5|7202.5|7181.3|7180.3|5111
1640005200000|2021-12-20 13:00:00|7182.8|7181.8|7194.6|7193.6|7195.6|7194.6|7181.6|7180.6|4042
1640008800000|2021-12-20 14:00:00|7194.1|7193.1|7193.6|7192.6|7207.1|7206.1|7175.1|7174.1|6833
1640012400000|2021-12-20 15:00:00|7193.1|7192.1|7187.7|7186.7|7202.9|7201.9|7180.7|7179.7|6314
1640016000000|2021-12-20 16:00:00|7186.9|7185.9|7205.7|7203.7|7206.2|7204.2|7182.2|7181.2|15761
1640019600000|2021-12-20 17:00:00|7205.2|7203.2|7202.4|7200.4|7208.9|7206.9|7198.2|7196.2|1554
1640023200000|2021-12-20 18:00:00|7203.2|7201.2|7221.9|7219.9|7224.4|7222.4|7201.2|7199.2|1322
1640026800000|2021-12-20 19:00:00|7221.4|7219.4|7224.9|7222.9|7228.4|7226.4|7218.9|7216.9|1047
1640030400000|2021-12-20 20:00:00|7225.4|7223.4|7248.6|7244.6|7248.6|7244.6|7221.4|7219.4|3277
1640034000000|2021-12-20 21:00:00|7247.8|7243.8|7254|7250|7260.7|7256.7|7240.8|7236.8|0
1640037600000|2021-12-20 22:00:00|7254.7|7250.7|7248.2|7244.2|7254.7|7250.7|7246.3|7242.3|0
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7266.1|7262.1|7270.3|7266.3|7245.8|7241.8|0
1640044800000|2021-12-21 00:00:00|7266.5|7262.5|7253.8|7249.8|7267.6|7263.6|7246.3|7242.3|0
1640048400000|2021-12-21 01:00:00|7254.2|7250.2|7269.7|7266.7|7270.4|7267.4|7239.9|7236.9|443
1640052000000|2021-12-21 02:00:00|7269.9|7266.9|7256.7|7253.7|7271.4|7268.4|7252.9|7249.9|396
1640055600000|2021-12-21 03:00:00|7256.9|7253.9|7266.7|7263.7|7269.4|7266.4|7256.2|7253.2|262
1640059200000|2021-12-21 04:00:00|7266.9|7263.9|7265.9|7262.9|7267.4|7264.4|7259.7|7256.7|114
1640062800000|2021-12-21 05:00:00|7266.4|7263.4|7276.7|7273.7|7277.9|7274.9|7265.4|7262.4|405
1640066400000|2021-12-21 06:00:00|7276.4|7273.4|7289.2|7286.2|7292.7|7289.7|7274.7|7271.7|794
1640070000000|2021-12-21 07:00:00|7288.9|7285.9|7275.2|7273.2|7294.4|7292.4|7270.7|7268.7|3692
1640073600000|2021-12-21 08:00:00|7274.7|7273.7|7269|7268|7274.7|7273.7|7245.9|7244.9|12011
1640077200000|2021-12-21 09:00:00|7268.8|7267.8|7250.5|7249.5|7276.8|7275.8|7249.3|7248.3|5558
1640080800000|2021-12-21 10:00:00|7250.8|7249.8|7257.3|7256.3|7268.5|7267.5|7248|7247|5272
1640084400000|2021-12-21 11:00:00|7257.5|7256.5|7268.3|7267.3|7273.3|7272.3|7253.8|7252.8|3379
1640088000000|2021-12-21 12:00:00|7268|7267|7272.5|7271.5|7276.3|7275.3|7266.3|7265.3|2799
1640091600000|2021-12-21 13:00:00|7272.2|7271.2|7270.7|7269.7|7273.5|7272.5|7265|7264|2875
1640095200000|2021-12-21 14:00:00|7270.5|7269.5|7275.5|7274.5|7279.7|7278.7|7262|7261|5929
1640098800000|2021-12-21 15:00:00|7275.7|7274.7|7287.3|7286.3|7295.3|7294.3|7275.7|7274.7|7803
1640102400000|2021-12-21 16:00:00|7287.1|7286.1|7305.8|7303.8|7307.6|7305.6|7285.6|7284.6|13114
1640106000000|2021-12-21 17:00:00|7305.6|7303.6|7318.1|7316.1|7319.1|7317.1|7305.1|7303.1|2024
1640109600000|2021-12-21 18:00:00|7317.8|7315.8|7315.6|7313.6|7319.6|7317.6|7312.3|7310.3|1301
1640113200000|2021-12-21 19:00:00|7315.3|7313.3|7315.1|7313.1|7317.8|7315.8|7307.6|7305.6|1201
1640116800000|2021-12-21 20:00:00|7314.8|7312.8|7311.2|7307.2|7316.6|7314.6|7299.6|7297.6|2560
1640120400000|2021-12-21 21:00:00|7311|7307|7316.7|7312.7|7317.7|7313.7|7304.2|7300.2|0
1640124000000|2021-12-21 22:00:00|7317|7313|7312.9|7308.9|7318.4|7314.4|7312.2|7308.2|0
1640127600000|2021-12-21 23:00:00|7313|7309|7308.2|7304.2|7315.2|7311.2|7305.3|7301.3|0
1640131200000|2021-12-22 00:00:00|7308.6|7304.6|7305.1|7301.1|7314.8|7310.8|7302|7298|0
1640134800000|2021-12-22 01:00:00|7304.8|7300.8|7300.1|7297.1|7312.6|7309.6|7295.6|7292.6|469
1640138400000|2021-12-22 02:00:00|7300.3|7297.3|7300.6|7297.6|7305.6|7302.6|7296.3|7293.3|151
1640142000000|2021-12-22 03:00:00|7300.3|7297.3|7307.1|7304.1|7310.1|7307.1|7297.6|7294.6|94
1640145600000|2021-12-22 04:00:00|7306.8|7303.8|7308.3|7305.3|7310.1|7307.1|7304.6|7301.6|74
1640149200000|2021-12-22 05:00:00|7308.1|7305.1|7308.6|7305.6|7312.6|7309.6|7303.8|7300.8|163
1640152800000|2021-12-22 06:00:00|7310.1|7307.1|7310.1|7307.1|7315.8|7312.8|7307.8|7304.8|673
1640156400000|2021-12-22 07:00:00|7309.6|7306.6|7298.8|7296.8|7313.8|7311.8|7298.6|7296.6|1642
1640160000000|2021-12-22 08:00:00|7298.3|7297.3|7283.5|7282.5|7301.3|7300.3|7272.6|7271.6|7611
1640163600000|2021-12-22 09:00:00|7283.8|7282.8|7287.8|7286.8|7291|7290|7275.3|7274.3|5057
1640167200000|2021-12-22 10:00:00|7288|7287|7295.3|7294.3|7298.3|7297.3|7286.5|7285.5|2620
1640170800000|2021-12-22 11:00:00|7295|7294|7307.3|7306.3|7307.3|7306.3|7293|7292|2344
1640174400000|2021-12-22 12:00:00|7307.8|7306.8|7303.7|7302.7|7307.8|7306.8|7301.2|7300.2|1765
1640178000000|2021-12-22 13:00:00|7303.4|7302.4|7298.2|7297.2|7305.2|7304.2|7292.7|7291.7|2755
1640181600000|2021-12-22 14:00:00|7298.4|7297.4|7297.7|7296.7|7309.2|7308.2|7288.2|7287.2|5544
1640185200000|2021-12-22 15:00:00|7297.9|7296.9|7316.8|7315.8|7317.3|7316.3|7297.7|7296.7|6507
1640188800000|2021-12-22 16:00:00|7316.6|7315.6|7341.1|7339.1|7341.1|7339.1|7314.6|7313.6|15297
1640192400000|2021-12-22 17:00:00|7341.6|7339.6|7344.1|7342.1|7346.6|7344.6|7340.6|7338.6|1914
1640196000000|2021-12-22 18:00:00|7343.8|7341.8|7342.3|7340.3|7345.6|7343.6|7340.1|7338.1|1182
1640199600000|2021-12-22 19:00:00|7342.1|7340.1|7345.1|7343.1|7346.6|7344.6|7339.6|7337.6|837
1640203200000|2021-12-22 20:00:00|7345.3|7343.3|7352.4|7348.4|7358.6|7356.6|7343.6|7341.6|1920
1640206800000|2021-12-22 21:00:00|7352.8|7348.8|7359.8|7355.8|7362.6|7358.6|7351.1|7347.1|0
1640210400000|2021-12-22 22:00:00|7359.9|7355.9|7358|7354|7360.1|7356.1|7358|7354|0
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7357.1|7353.1|7363.2|7359.2|7354.3|7350.3|0
1640217600000|2021-12-23 00:00:00|7356.3|7352.3|7351.6|7347.6|7357.5|7353.5|7348.8|7344.8|0
1640221200000|2021-12-23 01:00:00|7351.9|7347.9|7350.1|7347.1|7352.7|7348.7|7344.8|7341.8|261
1640224800000|2021-12-23 02:00:00|7350.3|7347.3|7353.8|7350.8|7356.3|7353.3|7350.3|7347.3|176
1640228400000|2021-12-23 03:00:00|7353.6|7350.6|7348.3|7345.3|7354.1|7351.1|7344.3|7341.3|168
1640232000000|2021-12-23 04:00:00|7347.8|7344.8|7350.1|7347.1|7350.1|7347.1|7347.8|7344.8|47
1640235600000|2021-12-23 05:00:00|7350.3|7347.3|7357.8|7354.8|7358.3|7355.3|7350.1|7347.1|127
1640239200000|2021-12-23 06:00:00|7358.1|7355.1|7356.1|7353.1|7362.6|7359.6|7353.1|7350.1|245
1640242800000|2021-12-23 07:00:00|7356.3|7353.3|7350.3|7348.3|7357.8|7355.8|7350.1|7348.1|1572
1640246400000|2021-12-23 08:00:00|7349.8|7348.8|7352|7351|7354.3|7353.3|7329.6|7328.6|8544
1640250000000|2021-12-23 09:00:00|7351|7350|7360.8|7359.8|7363.3|7362.3|7349.8|7348.8|3318
1640253600000|2021-12-23 10:00:00|7361|7360|7357.3|7356.3|7364.8|7363.8|7356|7355|2849
1640257200000|2021-12-23 11:00:00|7357|7356|7359.8|7358.8|7364.8|7363.8|7351.5|7350.5|4114
1640260800000|2021-12-23 12:00:00|7360.3|7359.3|7353.7|7352.7|7360.5|7359.5|7351.2|7350.2|2807
1640264400000|2021-12-23 13:00:00|7353.4|7352.4|7357.2|7356.2|7358.7|7357.7|7347.9|7346.9|2788
1640268000000|2021-12-23 14:00:00|7356.9|7355.9|7379.7|7378.7|7381.2|7380.2|7356.2|7355.2|6576
1640271600000|2021-12-23 15:00:00|7379.9|7378.9|7380.5|7379.5|7382.2|7381.2|7373|7372|5933
1640275200000|2021-12-23 16:00:00|7380.2|7379.2|7378|7376|7387|7386|7376|7374|11498
1640278800000|2021-12-23 17:00:00|7377.7|7375.7|7367.2|7365.2|7378|7376|7366.5|7364.5|1591
1640282400000|2021-12-23 18:00:00|7367|7365|7367|7365|7368.2|7366.2|7362.5|7360.5|1067
1640286000000|2021-12-23 19:00:00|7367.2|7365.2|7371.5|7369.5|7372.5|7370.5|7365.5|7363.5|771
1640289600000|2021-12-23 20:00:00|7371.2|7369.2|7372.3|7368.3|7387.5|7385.5|7364.7|7362.7|3665
1640293200000|2021-12-23 21:00:00|7371.9|7367.9|7373|7369|7377.5|7373.5|7369.8|7365.8|0
1640307600000|2021-12-24 01:00:00|7379.7|7375.7|7372.5|7369.5|7379.7|7375.7|7355.5|7352.5|42
1640311200000|2021-12-24 02:00:00|7376|7373|7374.7|7371.7|7381|7378|7368.2|7365.2|23
1640314800000|2021-12-24 03:00:00|7375|7372|7373.2|7370.2|7377.7|7374.7|7366.5|7363.5|51
1640318400000|2021-12-24 04:00:00|7372|7369|7365.2|7362.2|7372.2|7369.2|7365.2|7362.2|10
1640322000000|2021-12-24 05:00:00|7352.5|7349.5|7363.5|7360.5|7366.2|7363.2|7347.5|7344.5|89
1640325600000|2021-12-24 06:00:00|7363.7|7360.7|7363.2|7360.2|7366.5|7363.5|7360.7|7357.7|9
1640329200000|2021-12-24 07:00:00|7362.7|7360.7|7375.2|7373.2|7376|7374|7348.5|7346.5|518
1640332800000|2021-12-24 08:00:00|7374.7|7373.7|7392.2|7391.2|7392.4|7391.4|7373|7372|2387
1640336400000|2021-12-24 09:00:00|7392.7|7391.7|7400.2|7399.2|7403.7|7402.7|7392.7|7391.7|1829
1640340000000|2021-12-24 10:00:00|7398.7|7397.7|7403.7|7402.7|7403.7|7402.7|7398.2|7397.2|397
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7302.5|7298.5|7304.5|7300.5|7295.2|7291.2|0
1639353600000|2021-12-13 00:00:00|7302.4|7298.4|7314.1|7310.1|7314.1|7310.1|7298.5|7294.5|0
1639357200000|2021-12-13 01:00:00|7317.1|7313.1|7324|7321|7331.5|7328.5|7314.8|7310.8|1624
1639360800000|2021-12-13 02:00:00|7323.8|7320.8|7318.5|7315.5|7324|7321|7316.8|7313.8|772
1639364400000|2021-12-13 03:00:00|7318.3|7315.3|7320.3|7317.3|7322.3|7319.3|7316.8|7313.8|417
1639368000000|2021-12-13 04:00:00|7320.5|7317.5|7321.5|7318.5|7324|7321|7319.5|7316.5|1689
1639371600000|2021-12-13 05:00:00|7321.8|7318.8|7313|7310|7322|7319|7307.5|7304.5|296
1639375200000|2021-12-13 06:00:00|7312.5|7309.5|7322|7319|7323.8|7320.8|7312.5|7309.5|618
1639378800000|2021-12-13 07:00:00|7321.5|7318.5|7301.8|7299.8|7322.3|7320.3|7300.5|7298.5|6913
1639382400000|2021-12-13 08:00:00|7302.8|7300.8|7300.1|7299.1|7312|7311|7287.3|7286.3|20919
1639386000000|2021-12-13 09:00:00|7300.3|7299.3|7301.3|7300.3|7310.6|7309.6|7299.6|7298.6|14957
1639389600000|2021-12-13 10:00:00|7301.6|7300.6|7282.6|7281.6|7303.6|7302.6|7280.6|7279.6|22113
1639393200000|2021-12-13 11:00:00|7282.1|7281.1|7293.8|7292.8|7300.3|7299.3|7279.1|7278.1|12212
1639396800000|2021-12-13 12:00:00|7294.1|7293.1|7282.8|7281.8|7294.1|7293.1|7275.1|7274.1|6759
1639400400000|2021-12-13 13:00:00|7283.1|7282.1|7277.1|7276.1|7286.1|7285.1|7277.1|7276.1|8949
1639404000000|2021-12-13 14:00:00|7277.6|7276.6|7248.8|7247.8|7277.6|7276.6|7243.8|7242.8|15536
1639407600000|2021-12-13 15:00:00|7249.1|7248.1|7238.4|7237.4|7255.6|7254.6|7225.1|7224.1|20396
1639411200000|2021-12-13 16:00:00|7237.9|7236.9|7237.4|7235.4|7242.4|7240.4|7229.4|7228.4|33217
1639414800000|2021-12-13 17:00:00|7236.9|7234.9|7251.1|7249.1|7255.1|7253.1|7233.1|7231.1|5916
1639418400000|2021-12-13 18:00:00|7250.9|7248.9|7251.1|7249.1|7252.9|7250.9|7242.4|7240.4|3662
1639422000000|2021-12-13 19:00:00|7250.9|7248.9|7255.6|7253.6|7256.9|7254.9|7247.4|7245.4|3399
1639425600000|2021-12-13 20:00:00|7255.9|7253.9|7247|7243|7259.6|7257.6|7233.9|7231.9|9128
1639429200000|2021-12-13 21:00:00|7245.6|7241.6|7251.5|7247.5|7253.8|7249.8|7238.2|7234.2|1
1639432800000|2021-12-13 22:00:00|7251.6|7247.6|7249.5|7245.5|7251.6|7247.6|7248.8|7244.8|0
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7252.4|7248.4|7255.5|7251.5|7247.6|7243.6|0
1639440000000|2021-12-14 00:00:00|7252|7248|7257.3|7253.3|7259.4|7255.4|7250.9|7246.9|0
1639443600000|2021-12-14 01:00:00|7257.6|7253.6|7255.6|7252.6|7265.4|7262.4|7251.6|7248.6|875
1639447200000|2021-12-14 02:00:00|7256.1|7253.1|7253.9|7250.9|7258.4|7255.4|7235.1|7232.1|1188
1639450800000|2021-12-14 03:00:00|7253.6|7250.6|7259.4|7256.4|7263.6|7260.6|7246.9|7243.9|676
1639454400000|2021-12-14 04:00:00|7259.9|7256.9|7258.1|7255.1|7262.1|7259.1|7257.9|7254.9|1207
1639458000000|2021-12-14 05:00:00|7257.9|7254.9|7256.1|7253.1|7260.1|7257.1|7252.6|7249.6|279
1639461600000|2021-12-14 06:00:00|7256.4|7253.4|7265.6|7262.6|7268.9|7265.9|7248.6|7245.6|2175
1639465200000|2021-12-14 07:00:00|7265.9|7262.9|7274.4|7272.4|7279.6|7277.6|7259.4|7257.4|5124
1639468800000|2021-12-14 08:00:00|7273.9|7272.9|7268.4|7267.4|7286.6|7285.6|7267.6|7266.6|16058
1639472400000|2021-12-14 09:00:00|7268.9|7267.9|7253.4|7252.4|7279.6|7278.6|7250.4|7249.4|17832
1639476000000|2021-12-14 10:00:00|7253.6|7252.6|7264.4|7263.4|7265.1|7264.1|7248.4|7247.4|12938
1639479600000|2021-12-14 11:00:00|7264.1|7263.1|7259.9|7258.9|7271.4|7270.4|7254.4|7253.4|13079
1639483200000|2021-12-14 12:00:00|7258.4|7257.4|7258.9|7257.9|7267.9|7266.9|7255.6|7254.6|6777
1639486800000|2021-12-14 13:00:00|7259.2|7258.2|7242.7|7241.7|7265.2|7264.2|7240.9|7239.9|14681
1639490400000|2021-12-14 14:00:00|7242.2|7241.2|7250.7|7249.7|7259.2|7258.2|7222.7|7221.7|17164
1639494000000|2021-12-14 15:00:00|7250.2|7249.2|7229.5|7228.5|7261.7|7260.7|7224.5|7223.5|25669
1639497600000|2021-12-14 16:00:00|7229.2|7228.2|7212.2|7210.2|7232|7231|7209|7207|37554
1639501200000|2021-12-14 17:00:00|7212|7210|7212.5|7210.5|7217.7|7215.7|7208.2|7206.2|4215
1639504800000|2021-12-14 18:00:00|7212|7210|7216|7214|7221.5|7219.5|7210.5|7208.5|1443
1639508400000|2021-12-14 19:00:00|7215.7|7213.7|7226.7|7224.7|7230|7228|7213.7|7211.7|2543
1639512000000|2021-12-14 20:00:00|7226.2|7224.2|7233.8|7229.8|7238|7236|7216.2|7214.2|7264
1639515600000|2021-12-14 21:00:00|7233.4|7229.4|7232.6|7228.6|7234.3|7230.3|7225.8|7221.8|0
1639519200000|2021-12-14 22:00:00|7232.8|7228.8|7231.1|7227.1|7233|7229|7230.3|7226.3|0
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7228.9|7224.9|7235.7|7231.7|7223.2|7219.2|0
1639526400000|2021-12-15 00:00:00|7229.7|7225.7|7232.5|7228.5|7237.1|7233.1|7228.5|7224.5|0
1639530000000|2021-12-15 01:00:00|7232.4|7228.4|7228.7|7225.7|7235|7232|7213.7|7210.7|625
1639533600000|2021-12-15 02:00:00|7229|7226|7227|7224|7231.2|7228.2|7221.2|7218.2|185
1639537200000|2021-12-15 03:00:00|7227.7|7224.7|7228.2|7225.2|7230.5|7227.5|7225|7222|153
1639540800000|2021-12-15 04:00:00|7228.5|7225.5|7225.7|7222.7|7228.7|7225.7|7225|7222|197
1639544400000|2021-12-15 05:00:00|7225.5|7222.5|7223.7|7220.7|7226.2|7223.2|7218.7|7215.7|1004
1639548000000|2021-12-15 06:00:00|7224|7221|7214.2|7211.2|7227.5|7224.5|7209.7|7206.7|459
1639551600000|2021-12-15 07:00:00|7213.7|7210.7|7212|7210|7218.5|7216.5|7199.5|7197.5|3781
1639555200000|2021-12-15 08:00:00|7211.2|7209.2|7203.2|7202.2|7220|7219|7200.7|7199.7|16280
1639558800000|2021-12-15 09:00:00|7203.5|7202.5|7190.5|7189.5|7205.7|7204.7|7184|7183|10633
1639562400000|2021-12-15 10:00:00|7191|7190|7199.5|7198.5|7199.5|7198.5|7189|7188|8682
1639566000000|2021-12-15 11:00:00|7199.2|7198.2|7201|7200|7207.5|7206.5|7194|7193|7171
1639569600000|2021-12-15 12:00:00|7200.7|7199.7|7200.8|7199.8|7211|7210|7199.5|7198.5|8823
1639573200000|2021-12-15 13:00:00|7200.5|7199.5|7200.8|7199.8|7207.8|7206.8|7197.3|7196.3|7288
1639576800000|2021-12-15 14:00:00|7200.5|7199.5|7179|7178|7203.3|7202.3|7174.3|7173.3|15043
1639580400000|2021-12-15 15:00:00|7178.3|7177.3|7177|7176|7183.3|7182.3|7166.8|7165.8|10768
1639584000000|2021-12-15 16:00:00|7176.8|7175.8|7179.8|7177.8|7181.8|7179.8|7164.3|7162.3|33039
1639587600000|2021-12-15 17:00:00|7180|7178|7187.8|7185.8|7187.8|7185.8|7179.8|7177.8|4121
1639591200000|2021-12-15 18:00:00|7188|7186|7183.5|7181.5|7189|7187|7181.5|7179.5|1686
1639594800000|2021-12-15 19:00:00|7183.8|7181.8|7197.8|7195.8|7216.8|7214.8|7173.3|7171.3|4776
1639598400000|2021-12-15 20:00:00|7197.5|7195.5|7234|7230|7235.3|7233.3|7197.5|7195.5|5224
1639602000000|2021-12-15 21:00:00|7234.1|7230.1|7232|7228|7240.2|7236.2|7228.9|7224.9|1
1639605600000|2021-12-15 22:00:00|7231.9|7227.9|7229.8|7225.8|7232.7|7228.7|7229.8|7225.8|0
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7233.6|7229.6|7239.9|7235.9|7227.9|7223.9|0
1639612800000|2021-12-16 00:00:00|7233.3|7229.3|7232.2|7228.2|7236.3|7232.3|7219.8|7215.8|0
1639616400000|2021-12-16 01:00:00|7232.5|7228.5|7214|7211|7239.8|7236.8|7211.3|7208.3|496
1639620000000|2021-12-16 02:00:00|7214.3|7211.3|7231|7228|7232.8|7229.8|7214.3|7211.3|199
1639623600000|2021-12-16 03:00:00|7230.8|7227.8|7235.3|7232.3|7237.3|7234.3|7227|7224|259
1639627200000|2021-12-16 04:00:00|7235.8|7232.8|7242.5|7239.5|7242.5|7239.5|7233.5|7230.5|316
1639630800000|2021-12-16 05:00:00|7243|7240|7251.5|7248.5|7252|7249|7238.5|7235.5|270
1639634400000|2021-12-16 06:00:00|7251.3|7248.3|7257.3|7254.3|7260.8|7257.8|7249|7246|379
1639638000000|2021-12-16 07:00:00|7256.8|7253.8|7265.5|7263.5|7275.5|7273.5|7251.3|7249.3|2580
1639641600000|2021-12-16 08:00:00|7265|7264|7244.7|7243.7|7267|7266|7242|7241|7483
1639645200000|2021-12-16 09:00:00|7244.5|7243.5|7235|7234|7247.2|7246.2|7232.5|7231.5|6214
1639648800000|2021-12-16 10:00:00|7235.2|7234.2|7250|7249|7250.7|7249.7|7228.5|7227.5|5819
1639652400000|2021-12-16 11:00:00|7250.2|7249.2|7265.5|7264.5|7267.7|7266.7|7246.5|7245.5|9110
1639656000000|2021-12-16 12:00:00|7266.2|7265.2|7242.5|7241.5|7266.2|7265.2|7236.5|7235.5|12525
1639659600000|2021-12-16 13:00:00|7243.2|7242.2|7239.5|7238.5|7244|7243|7231.2|7230.2|4526
1639663200000|2021-12-16 14:00:00|7239.2|7238.2|7245.2|7244.2|7258.5|7257.5|7229.5|7228.5|8040
1639666800000|2021-12-16 15:00:00|7245.5|7244.5|7275.3|7274.3|7275.3|7274.3|7240.2|7239.2|10995
1639670400000|2021-12-16 16:00:00|7275|7274|7260.8|7258.8|7275.5|7274.5|7257.5|7255.5|18451
1639674000000|2021-12-16 17:00:00|7260.3|7258.3|7252|7250|7263.3|7261.3|7251.3|7249.3|4370
1639677600000|2021-12-16 18:00:00|7252.5|7250.5|7264.3|7262.3|7270.3|7268.3|7251.5|7249.5|2541
1639681200000|2021-12-16 19:00:00|7264.8|7262.8|7244|7242|7269|7267|7235.5|7233.5|1534
1639684800000|2021-12-16 20:00:00|7243.8|7241.8|7254.1|7250.1|7264.8|7262.8|7237.3|7235.3|2609
1639688400000|2021-12-16 21:00:00|7256.5|7252.5|7260.2|7256.2|7264.4|7260.4|7251|7247|19
1639692000000|2021-12-16 22:00:00|7260.3|7256.3|7256.8|7252.8|7260.3|7256.3|7254.6|7250.6|0
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7251|7247|7259|7255|7239.5|7235.5|0
1639699200000|2021-12-17 00:00:00|7251.7|7247.7|7257.9|7253.9|7267.8|7263.8|7247.1|7243.1|0
1639702800000|2021-12-17 01:00:00|7257.7|7253.7|7267.5|7264.5|7274|7271|7256.3|7252.3|626
1639706400000|2021-12-17 02:00:00|7267.8|7264.8|7267.5|7264.5|7270.8|7267.8|7264|7261|214
1639710000000|2021-12-17 03:00:00|7267.3|7264.3|7236.8|7233.8|7267.8|7264.8|7235.3|7232.3|287
1639713600000|2021-12-17 04:00:00|7237|7234|7246.5|7243.5|7247.8|7244.8|7234.5|7231.5|143
1639717200000|2021-12-17 05:00:00|7246.3|7243.3|7236.5|7233.5|7249|7246|7232.3|7229.3|262
1639720800000|2021-12-17 06:00:00|7236.8|7233.8|7237.3|7234.3|7244|7241|7232.3|7229.3|313
1639724400000|2021-12-17 07:00:00|7237|7234|7252.5|7250.5|7254.3|7252.3|7233|7231|2437
1639728000000|2021-12-17 08:00:00|7252|7251|7277.1|7276.1|7283.8|7282.8|7249.5|7248.5|12889
1639731600000|2021-12-17 09:00:00|7276.8|7275.8|7276.8|7275.8|7277.6|7276.6|7245.1|7244.1|10330
1639735200000|2021-12-17 10:00:00|7276.6|7275.6|7280.8|7279.8|7283.8|7282.8|7257.6|7256.6|14175
1639738800000|2021-12-17 11:00:00|7280.3|7279.3|7284.6|7283.6|7286.6|7285.6|7268.1|7267.1|4733
1639742400000|2021-12-17 12:00:00|7284.8|7283.8|7258.5|7257.5|7290.1|7289.1|7258.5|7257.5|3716
1639746000000|2021-12-17 13:00:00|7259|7258|7267.5|7266.5|7271|7270|7251.7|7250.7|4837
1639749600000|2021-12-17 14:00:00|7267.7|7266.7|7251.2|7250.2|7269.2|7268.2|7241.5|7240.5|8215
1639753200000|2021-12-17 15:00:00|7251.5|7250.5|7270.4|7269.4|7275.2|7274.2|7235.7|7234.7|9626
1639756800000|2021-12-17 16:00:00|7270.9|7269.9|7255.9|7253.9|7281.2|7280.2|7247.7|7245.7|20118
1639760400000|2021-12-17 17:00:00|7255.7|7253.7|7265.9|7263.9|7268.9|7266.9|7247.4|7245.4|2564
1639764000000|2021-12-17 18:00:00|7265.4|7263.4|7277.9|7275.9|7278.9|7276.9|7260.7|7258.7|1315
1639767600000|2021-12-17 19:00:00|7278.2|7276.2|7265.4|7263.4|7278.7|7276.7|7261.7|7259.7|1215
1639771200000|2021-12-17 20:00:00|7265.7|7263.7|7231.9|7227.9|7272.4|7270.4|7229.7|7227.7|5923
1639774800000|2021-12-17 21:00:00|7232.5|7228.5|7239.4|7235.4|7246.5|7242.5|7230.7|7226.7|0
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7191.7|7187.7|7237.7|7233.7|7188.3|7184.3|0
1639958400000|2021-12-20 00:00:00|7192.3|7188.3|7208.9|7204.9|7213|7209|7178.7|7174.7|0
1639962000000|2021-12-20 01:00:00|7209|7205|7186.4|7183.4|7214|7210.7|7183.4|7180.4|1245
1639965600000|2021-12-20 02:00:00|7186.2|7183.2|7174.9|7171.9|7193.2|7190.2|7172.4|7169.4|832
1639969200000|2021-12-20 03:00:00|7175.2|7172.2|7166.9|7163.9|7180.9|7177.9|7166.4|7163.4|568
1639972800000|2021-12-20 04:00:00|7167.7|7164.7|7168.9|7165.9|7182.4|7179.4|7165.4|7162.4|453
1639976400000|2021-12-20 05:00:00|7168.2|7165.2|7158.9|7155.9|7172.9|7169.9|7155.4|7152.4|604
1639980000000|2021-12-20 06:00:00|7158.7|7155.7|7156.7|7153.7|7167.4|7164.4|7148.7|7145.7|1129
1639983600000|2021-12-20 07:00:00|7157.4|7154.4|7150.4|7148.4|7160.2|7158.2|7121.2|7119.2|6430
1639987200000|2021-12-20 08:00:00|7150.9|7148.9|7127.8|7126.8|7159.4|7158.4|7117.5|7116.5|17558
1639990800000|2021-12-20 09:00:00|7127.5|7126.5|7153|7152|7153|7152|7100|7099|10293
1639994400000|2021-12-20 10:00:00|7152.8|7151.8|7190.8|7189.8|7191.3|7190.3|7152|7151|7874
1639998000000|2021-12-20 11:00:00|7190.5|7189.5|7198.3|7197.3|7199.8|7198.8|7183|7182|3939
1640001600000|2021-12-20 12:00:00|7199|7198|7182.6|7181.6|7203.5|7202.5|7181.3|7180.3|5111
1640005200000|2021-12-20 13:00:00|7182.8|7181.8|7194.6|7193.6|7195.6|7194.6|7181.6|7180.6|4042
1640008800000|2021-12-20 14:00:00|7194.1|7193.1|7193.6|7192.6|7207.1|7206.1|7175.1|7174.1|6833
1640012400000|2021-12-20 15:00:00|7193.1|7192.1|7187.7|7186.7|7202.9|7201.9|7180.7|7179.7|6314
1640016000000|2021-12-20 16:00:00|7186.9|7185.9|7205.7|7203.7|7206.2|7204.2|7182.2|7181.2|15761
1640019600000|2021-12-20 17:00:00|7205.2|7203.2|7202.4|7200.4|7208.9|7206.9|7198.2|7196.2|1554
1640023200000|2021-12-20 18:00:00|7203.2|7201.2|7221.9|7219.9|7224.4|7222.4|7201.2|7199.2|1322
1640026800000|2021-12-20 19:00:00|7221.4|7219.4|7224.9|7222.9|7228.4|7226.4|7218.9|7216.9|1047
1640030400000|2021-12-20 20:00:00|7225.4|7223.4|7248.6|7244.6|7248.6|7244.6|7221.4|7219.4|3277
1640034000000|2021-12-20 21:00:00|7247.8|7243.8|7254|7250|7260.7|7256.7|7240.8|7236.8|0
1640037600000|2021-12-20 22:00:00|7254.7|7250.7|7248.2|7244.2|7254.7|7250.7|7246.3|7242.3|0
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7266.1|7262.1|7270.3|7266.3|7245.8|7241.8|0
1640044800000|2021-12-21 00:00:00|7266.5|7262.5|7253.8|7249.8|7267.6|7263.6|7246.3|7242.3|0
1640048400000|2021-12-21 01:00:00|7254.2|7250.2|7269.7|7266.7|7270.4|7267.4|7239.9|7236.9|443
1640052000000|2021-12-21 02:00:00|7269.9|7266.9|7256.7|7253.7|7271.4|7268.4|7252.9|7249.9|396
1640055600000|2021-12-21 03:00:00|7256.9|7253.9|7266.7|7263.7|7269.4|7266.4|7256.2|7253.2|262
1640059200000|2021-12-21 04:00:00|7266.9|7263.9|7265.9|7262.9|7267.4|7264.4|7259.7|7256.7|114
1640062800000|2021-12-21 05:00:00|7266.4|7263.4|7276.7|7273.7|7277.9|7274.9|7265.4|7262.4|405
1640066400000|2021-12-21 06:00:00|7276.4|7273.4|7289.2|7286.2|7292.7|7289.7|7274.7|7271.7|794
1640070000000|2021-12-21 07:00:00|7288.9|7285.9|7275.2|7273.2|7294.4|7292.4|7270.7|7268.7|3692
1640073600000|2021-12-21 08:00:00|7274.7|7273.7|7269|7268|7274.7|7273.7|7245.9|7244.9|12011
1640077200000|2021-12-21 09:00:00|7268.8|7267.8|7250.5|7249.5|7276.8|7275.8|7249.3|7248.3|5558
1640080800000|2021-12-21 10:00:00|7250.8|7249.8|7257.3|7256.3|7268.5|7267.5|7248|7247|5272
1640084400000|2021-12-21 11:00:00|7257.5|7256.5|7268.3|7267.3|7273.3|7272.3|7253.8|7252.8|3379
1640088000000|2021-12-21 12:00:00|7268|7267|7272.5|7271.5|7276.3|7275.3|7266.3|7265.3|2799
1640091600000|2021-12-21 13:00:00|7272.2|7271.2|7270.7|7269.7|7273.5|7272.5|7265|7264|2875
1640095200000|2021-12-21 14:00:00|7270.5|7269.5|7275.5|7274.5|7279.7|7278.7|7262|7261|5929
1640098800000|2021-12-21 15:00:00|7275.7|7274.7|7287.3|7286.3|7295.3|7294.3|7275.7|7274.7|7803
1640102400000|2021-12-21 16:00:00|7287.1|7286.1|7305.8|7303.8|7307.6|7305.6|7285.6|7284.6|13114
1640106000000|2021-12-21 17:00:00|7305.6|7303.6|7318.1|7316.1|7319.1|7317.1|7305.1|7303.1|2024
1640109600000|2021-12-21 18:00:00|7317.8|7315.8|7315.6|7313.6|7319.6|7317.6|7312.3|7310.3|1301
1640113200000|2021-12-21 19:00:00|7315.3|7313.3|7315.1|7313.1|7317.8|7315.8|7307.6|7305.6|1201
1640116800000|2021-12-21 20:00:00|7314.8|7312.8|7311.2|7307.2|7316.6|7314.6|7299.6|7297.6|2560
1640120400000|2021-12-21 21:00:00|7311|7307|7316.7|7312.7|7317.7|7313.7|7304.2|7300.2|0
1640124000000|2021-12-21 22:00:00|7317|7313|7312.9|7308.9|7318.4|7314.4|7312.2|7308.2|0
1640127600000|2021-12-21 23:00:00|7313|7309|7308.2|7304.2|7315.2|7311.2|7305.3|7301.3|0
1640131200000|2021-12-22 00:00:00|7308.6|7304.6|7305.1|7301.1|7314.8|7310.8|7302|7298|0
1640134800000|2021-12-22 01:00:00|7304.8|7300.8|7300.1|7297.1|7312.6|7309.6|7295.6|7292.6|469
1640138400000|2021-12-22 02:00:00|7300.3|7297.3|7300.6|7297.6|7305.6|7302.6|7296.3|7293.3|151
1640142000000|2021-12-22 03:00:00|7300.3|7297.3|7307.1|7304.1|7310.1|7307.1|7297.6|7294.6|94
1640145600000|2021-12-22 04:00:00|7306.8|7303.8|7308.3|7305.3|7310.1|7307.1|7304.6|7301.6|74
1640149200000|2021-12-22 05:00:00|7308.1|7305.1|7308.6|7305.6|7312.6|7309.6|7303.8|7300.8|163
1640152800000|2021-12-22 06:00:00|7310.1|7307.1|7310.1|7307.1|7315.8|7312.8|7307.8|7304.8|673
1640156400000|2021-12-22 07:00:00|7309.6|7306.6|7298.8|7296.8|7313.8|7311.8|7298.6|7296.6|1642
1640160000000|2021-12-22 08:00:00|7298.3|7297.3|7283.5|7282.5|7301.3|7300.3|7272.6|7271.6|7611
1640163600000|2021-12-22 09:00:00|7283.8|7282.8|7287.8|7286.8|7291|7290|7275.3|7274.3|5057
1640167200000|2021-12-22 10:00:00|7288|7287|7295.3|7294.3|7298.3|7297.3|7286.5|7285.5|2620
1640170800000|2021-12-22 11:00:00|7295|7294|7307.3|7306.3|7307.3|7306.3|7293|7292|2344
1640174400000|2021-12-22 12:00:00|7307.8|7306.8|7303.7|7302.7|7307.8|7306.8|7301.2|7300.2|1765
1640178000000|2021-12-22 13:00:00|7303.4|7302.4|7298.2|7297.2|7305.2|7304.2|7292.7|7291.7|2755
1640181600000|2021-12-22 14:00:00|7298.4|7297.4|7297.7|7296.7|7309.2|7308.2|7288.2|7287.2|5544
1640185200000|2021-12-22 15:00:00|7297.9|7296.9|7316.8|7315.8|7317.3|7316.3|7297.7|7296.7|6507
1640188800000|2021-12-22 16:00:00|7316.6|7315.6|7341.1|7339.1|7341.1|7339.1|7314.6|7313.6|15297
1640192400000|2021-12-22 17:00:00|7341.6|7339.6|7344.1|7342.1|7346.6|7344.6|7340.6|7338.6|1914
1640196000000|2021-12-22 18:00:00|7343.8|7341.8|7342.3|7340.3|7345.6|7343.6|7340.1|7338.1|1182
1640199600000|2021-12-22 19:00:00|7342.1|7340.1|7345.1|7343.1|7346.6|7344.6|7339.6|7337.6|837
1640203200000|2021-12-22 20:00:00|7345.3|7343.3|7352.4|7348.4|7358.6|7356.6|7343.6|7341.6|1920
1640206800000|2021-12-22 21:00:00|7352.8|7348.8|7359.8|7355.8|7362.6|7358.6|7351.1|7347.1|0
1640210400000|2021-12-22 22:00:00|7359.9|7355.9|7358|7354|7360.1|7356.1|7358|7354|0
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7357.1|7353.1|7363.2|7359.2|7354.3|7350.3|0
1640217600000|2021-12-23 00:00:00|7356.3|7352.3|7351.6|7347.6|7357.5|7353.5|7348.8|7344.8|0
1640221200000|2021-12-23 01:00:00|7351.9|7347.9|7350.1|7347.1|7352.7|7348.7|7344.8|7341.8|261
1640224800000|2021-12-23 02:00:00|7350.3|7347.3|7353.8|7350.8|7356.3|7353.3|7350.3|7347.3|176
1640228400000|2021-12-23 03:00:00|7353.6|7350.6|7348.3|7345.3|7354.1|7351.1|7344.3|7341.3|168
1640232000000|2021-12-23 04:00:00|7347.8|7344.8|7350.1|7347.1|7350.1|7347.1|7347.8|7344.8|47
1640235600000|2021-12-23 05:00:00|7350.3|7347.3|7357.8|7354.8|7358.3|7355.3|7350.1|7347.1|127
1640239200000|2021-12-23 06:00:00|7358.1|7355.1|7356.1|7353.1|7362.6|7359.6|7353.1|7350.1|245
1640242800000|2021-12-23 07:00:00|7356.3|7353.3|7350.3|7348.3|7357.8|7355.8|7350.1|7348.1|1572
1640246400000|2021-12-23 08:00:00|7349.8|7348.8|7352|7351|7354.3|7353.3|7329.6|7328.6|8544
1640250000000|2021-12-23 09:00:00|7351|7350|7360.8|7359.8|7363.3|7362.3|7349.8|7348.8|3318
1640253600000|2021-12-23 10:00:00|7361|7360|7357.3|7356.3|7364.8|7363.8|7356|7355|2849
1640257200000|2021-12-23 11:00:00|7357|7356|7359.8|7358.8|7364.8|7363.8|7351.5|7350.5|4114
1640260800000|2021-12-23 12:00:00|7360.3|7359.3|7353.7|7352.7|7360.5|7359.5|7351.2|7350.2|2807
1640264400000|2021-12-23 13:00:00|7353.4|7352.4|7357.2|7356.2|7358.7|7357.7|7347.9|7346.9|2788
1640268000000|2021-12-23 14:00:00|7356.9|7355.9|7379.7|7378.7|7381.2|7380.2|7356.2|7355.2|6576
1640271600000|2021-12-23 15:00:00|7379.9|7378.9|7380.5|7379.5|7382.2|7381.2|7373|7372|5933
1640275200000|2021-12-23 16:00:00|7380.2|7379.2|7378|7376|7387|7386|7376|7374|11498
1640278800000|2021-12-23 17:00:00|7377.7|7375.7|7367.2|7365.2|7378|7376|7366.5|7364.5|1591
1640282400000|2021-12-23 18:00:00|7367|7365|7367|7365|7368.2|7366.2|7362.5|7360.5|1067
1640286000000|2021-12-23 19:00:00|7367.2|7365.2|7371.5|7369.5|7372.5|7370.5|7365.5|7363.5|771
1640289600000|2021-12-23 20:00:00|7371.2|7369.2|7372.3|7368.3|7387.5|7385.5|7364.7|7362.7|3665
1640293200000|2021-12-23 21:00:00|7371.9|7367.9|7373|7369|7377.5|7373.5|7369.8|7365.8|0
1640307600000|2021-12-24 01:00:00|7379.7|7375.7|7372.5|7369.5|7379.7|7375.7|7355.5|7352.5|42
1640311200000|2021-12-24 02:00:00|7376|7373|7374.7|7371.7|7381|7378|7368.2|7365.2|23
1640314800000|2021-12-24 03:00:00|7375|7372|7373.2|7370.2|7377.7|7374.7|7366.5|7363.5|51
1640318400000|2021-12-24 04:00:00|7372|7369|7365.2|7362.2|7372.2|7369.2|7365.2|7362.2|10
1640322000000|2021-12-24 05:00:00|7352.5|7349.5|7363.5|7360.5|7366.2|7363.2|7347.5|7344.5|89
1640325600000|2021-12-24 06:00:00|7363.7|7360.7|7363.2|7360.2|7366.5|7363.5|7360.7|7357.7|9
1640329200000|2021-12-24 07:00:00|7362.7|7360.7|7375.2|7373.2|7376|7374|7348.5|7346.5|518
1640332800000|2021-12-24 08:00:00|7374.7|7373.7|7392.2|7391.2|7392.4|7391.4|7373|7372|2387
1640336400000|2021-12-24 09:00:00|7392.7|7391.7|7400.2|7399.2|7403.7|7402.7|7392.7|7391.7|1829
1640340000000|2021-12-24 10:00:00|7398.7|7397.7|7403.7|7402.7|7403.7|7402.7|7398.2|7397.2|397
1640343600000|2021-12-24 11:00:00|7397.9|7396.9|7401.7|7400.7|7403.2|7402.2|7395.7|7394.7|946
1640347200000|2021-12-24 12:00:00|7402.9|7401.9|7383.8|7382.8|7405.7|7404.7|7363.2|7362.2|2257
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7386.4|7382.4|7390.4|7386.4|7378.7|7374.7|0
1640563200000|2021-12-27 00:00:00|7386.6|7382.6|7381.2|7377.2|7393.1|7389.1|7379.3|7375.3|0
1640566800000|2021-12-27 01:00:00|7381.3|7377.3|7378|7374|7385.9|7381.9|7375.1|7371.1|0
1640570400000|2021-12-27 02:00:00|7377.9|7373.9|7379.8|7375.8|7383.3|7379.3|7377|7373|0
1640574000000|2021-12-27 03:00:00|7379.7|7375.7|7380|7376|7380.9|7376.9|7377.5|7373.5|0
1640577600000|2021-12-27 04:00:00|7379.7|7375.7|7377.1|7373.1|7381.4|7377.4|7376.2|7372.2|0
1640581200000|2021-12-27 05:00:00|7377|7373|7374.2|7370.2|7377.5|7373.5|7372.5|7368.5|0
1640584800000|2021-12-27 06:00:00|7374.1|7370.1|7374.6|7370.6|7375.2|7371.2|7370|7366|0
1640588400000|2021-12-27 07:00:00|7374|7370|7373.2|7369.2|7380.7|7376.7|7360.7|7356.7|0
1640592000000|2021-12-27 08:00:00|7373.3|7369.3|7380.2|7376.2|7385.5|7381.5|7365.9|7361.9|0
1640595600000|2021-12-27 09:00:00|7379.6|7375.6|7386.4|7382.4|7390.8|7386.8|7371.5|7367.5|0
1640599200000|2021-12-27 10:00:00|7386.5|7382.5|7384.1|7380.1|7392.8|7388.8|7382.4|7378.4|0
1640602800000|2021-12-27 11:00:00|7384.6|7380.6|7383.2|7379.2|7386.2|7382.2|7379|7375|0
1640606400000|2021-12-27 12:00:00|7382.6|7378.6|7392.5|7388.5|7397.3|7393.3|7382.4|7378.4|0
1640610000000|2021-12-27 13:00:00|7393.2|7389.2|7397.6|7393.6|7403.3|7399.3|7389|7385|0
1640613600000|2021-12-27 14:00:00|7397.5|7393.5|7397.8|7393.8|7405.9|7401.9|7394.6|7390.6|0
1640617200000|2021-12-27 15:00:00|7397.9|7393.9|7419.5|7415.5|7419.7|7415.7|7396.8|7392.8|0
1640620800000|2021-12-27 16:00:00|7419.4|7415.4|7418.3|7414.3|7426.9|7422.9|7412.7|7408.7|0
1640624400000|2021-12-27 17:00:00|7418.4|7414.4|7423.5|7419.5|7424.6|7420.6|7418.3|7414.3|0
1640628000000|2021-12-27 18:00:00|7423.4|7419.4|7430|7426|7430.3|7426.3|7420.8|7416.8|0
1640631600000|2021-12-27 19:00:00|7429.9|7425.9|7428.3|7424.3|7435.3|7431.3|7424.4|7420.4|0
1640635200000|2021-12-27 20:00:00|7428.2|7424.2|7450.8|7446.8|7450.8|7446.8|7424.7|7420.7|0
1640638800000|2021-12-27 21:00:00|7449.7|7445.7|7448.9|7444.9|7452|7448|7447.3|7443.3|0
1640642400000|2021-12-27 22:00:00|7448.5|7444.5|7446.8|7442.8|7449|7445|7446.7|7442.7|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7438.6|7434.6|7448.9|7444.9|7437.9|7433.9|0
1640649600000|2021-12-28 00:00:00|7438.9|7434.9|7448|7444|7450.1|7446.1|7432.9|7428.9|0
1640653200000|2021-12-28 01:00:00|7448.3|7444.3|7437.4|7433.4|7448.8|7444.8|7432|7428|0
1640656800000|2021-12-28 02:00:00|7437|7433|7432.3|7428.3|7438.4|7434.4|7430.8|7426.8|0
1640660400000|2021-12-28 03:00:00|7432.9|7428.9|7435.4|7431.4|7436.2|7432.2|7430.6|7426.6|0
1640664000000|2021-12-28 04:00:00|7435.3|7431.3|7436|7432|7439.9|7435.9|7434.6|7430.6|0
1640667600000|2021-12-28 05:00:00|7435.9|7431.9|7445.3|7441.3|7445.3|7441.3|7435.1|7431.1|0
1640671200000|2021-12-28 06:00:00|7445.4|7441.4|7443.2|7439.2|7445.4|7441.4|7437.5|7433.5|0
1640674800000|2021-12-28 07:00:00|7442.9|7438.9|7425.8|7421.8|7444.5|7440.5|7422.8|7418.8|0
1640678400000|2021-12-28 08:00:00|7425.9|7421.9|7451.7|7447.7|7453.1|7449.1|7424.8|7420.8|0
1640682000000|2021-12-28 09:00:00|7451.6|7447.6|7454.6|7450.6|7462.1|7458.1|7446.4|7442.4|0
1640343600000|2021-12-24 11:00:00|7397.9|7396.9|7401.7|7400.7|7403.2|7402.2|7395.7|7394.7|946
1640347200000|2021-12-24 12:00:00|7402.9|7401.9|7383.8|7382.8|7405.7|7404.7|7363.2|7362.2|2257
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7386.4|7382.4|7390.4|7386.4|7378.7|7374.7|0
1640563200000|2021-12-27 00:00:00|7386.6|7382.6|7381.2|7377.2|7393.1|7389.1|7379.3|7375.3|0
1640566800000|2021-12-27 01:00:00|7381.3|7377.3|7378|7374|7385.9|7381.9|7375.1|7371.1|0
1640570400000|2021-12-27 02:00:00|7377.9|7373.9|7379.8|7375.8|7383.3|7379.3|7377|7373|0
1640574000000|2021-12-27 03:00:00|7379.7|7375.7|7380|7376|7380.9|7376.9|7377.5|7373.5|0
1640577600000|2021-12-27 04:00:00|7379.7|7375.7|7377.1|7373.1|7381.4|7377.4|7376.2|7372.2|0
1640581200000|2021-12-27 05:00:00|7377|7373|7374.2|7370.2|7377.5|7373.5|7372.5|7368.5|0
1640584800000|2021-12-27 06:00:00|7374.1|7370.1|7374.6|7370.6|7375.2|7371.2|7370|7366|0
1640588400000|2021-12-27 07:00:00|7374|7370|7373.2|7369.2|7380.7|7376.7|7360.7|7356.7|0
1640592000000|2021-12-27 08:00:00|7373.3|7369.3|7380.2|7376.2|7385.5|7381.5|7365.9|7361.9|0
1640595600000|2021-12-27 09:00:00|7379.6|7375.6|7386.4|7382.4|7390.8|7386.8|7371.5|7367.5|0
1640599200000|2021-12-27 10:00:00|7386.5|7382.5|7384.1|7380.1|7392.8|7388.8|7382.4|7378.4|0
1640602800000|2021-12-27 11:00:00|7384.6|7380.6|7383.2|7379.2|7386.2|7382.2|7379|7375|0
1640606400000|2021-12-27 12:00:00|7382.6|7378.6|7392.5|7388.5|7397.3|7393.3|7382.4|7378.4|0
1640610000000|2021-12-27 13:00:00|7393.2|7389.2|7397.6|7393.6|7403.3|7399.3|7389|7385|0
1640613600000|2021-12-27 14:00:00|7397.5|7393.5|7397.8|7393.8|7405.9|7401.9|7394.6|7390.6|0
1640617200000|2021-12-27 15:00:00|7397.9|7393.9|7419.5|7415.5|7419.7|7415.7|7396.8|7392.8|0
1640620800000|2021-12-27 16:00:00|7419.4|7415.4|7418.3|7414.3|7426.9|7422.9|7412.7|7408.7|0
1640624400000|2021-12-27 17:00:00|7418.4|7414.4|7423.5|7419.5|7424.6|7420.6|7418.3|7414.3|0
1640628000000|2021-12-27 18:00:00|7423.4|7419.4|7430|7426|7430.3|7426.3|7420.8|7416.8|0
1640631600000|2021-12-27 19:00:00|7429.9|7425.9|7428.3|7424.3|7435.3|7431.3|7424.4|7420.4|0
1640635200000|2021-12-27 20:00:00|7428.2|7424.2|7450.8|7446.8|7450.8|7446.8|7424.7|7420.7|0
1640638800000|2021-12-27 21:00:00|7449.7|7445.7|7448.9|7444.9|7452|7448|7447.3|7443.3|0
1640642400000|2021-12-27 22:00:00|7448.5|7444.5|7446.8|7442.8|7449|7445|7446.7|7442.7|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7438.6|7434.6|7448.9|7444.9|7437.9|7433.9|0
1640649600000|2021-12-28 00:00:00|7438.9|7434.9|7448|7444|7450.1|7446.1|7432.9|7428.9|0
1640653200000|2021-12-28 01:00:00|7448.3|7444.3|7437.4|7433.4|7448.8|7444.8|7432|7428|0
1640656800000|2021-12-28 02:00:00|7437|7433|7432.3|7428.3|7438.4|7434.4|7430.8|7426.8|0
1640660400000|2021-12-28 03:00:00|7432.9|7428.9|7435.4|7431.4|7436.2|7432.2|7430.6|7426.6|0
1640664000000|2021-12-28 04:00:00|7435.3|7431.3|7436|7432|7439.9|7435.9|7434.6|7430.6|0
1640667600000|2021-12-28 05:00:00|7435.9|7431.9|7445.3|7441.3|7445.3|7441.3|7435.1|7431.1|0
1640671200000|2021-12-28 06:00:00|7445.4|7441.4|7443.2|7439.2|7445.4|7441.4|7437.5|7433.5|0
1640674800000|2021-12-28 07:00:00|7442.9|7438.9|7425.8|7421.8|7444.5|7440.5|7422.8|7418.8|0
1640678400000|2021-12-28 08:00:00|7425.9|7421.9|7451.7|7447.7|7453.1|7449.1|7424.8|7420.8|0
1640682000000|2021-12-28 09:00:00|7451.6|7447.6|7454.6|7450.6|7462.1|7458.1|7446.4|7442.4|0
1640685600000|2021-12-28 10:00:00|7455.5|7451.5|7448.4|7444.4|7461.5|7457.5|7445.2|7441.2|0
1640689200000|2021-12-28 11:00:00|7448.5|7444.5|7446.9|7442.9|7452.6|7448.6|7443.2|7439.2|0
1640692800000|2021-12-28 12:00:00|7446.3|7442.3|7459|7455|7460.8|7456.8|7445.2|7441.2|0
1640696400000|2021-12-28 13:00:00|7459.1|7455.1|7444.9|7440.9|7462.3|7458.3|7444.4|7440.4|0
1640700000000|2021-12-28 14:00:00|7445.6|7441.6|7452.1|7448.1|7457.1|7453.1|7439.6|7435.6|1
1640703600000|2021-12-28 15:00:00|7452|7448|7447.9|7443.9|7455.4|7451.4|7441.8|7437.8|0
1640707200000|2021-12-28 16:00:00|7447.8|7443.8|7451.9|7447.9|7454.2|7450.2|7442.6|7438.6|0
1640710800000|2021-12-28 17:00:00|7451.5|7447.5|7439.5|7435.5|7452.3|7448.3|7424.6|7420.6|0
1640714400000|2021-12-28 18:00:00|7439.4|7435.4|7443.6|7439.6|7443.7|7439.7|7436|7432|0
1640718000000|2021-12-28 19:00:00|7443.5|7439.5|7443.3|7439.3|7443.7|7439.7|7434.4|7430.4|0
1640721600000|2021-12-28 20:00:00|7443.2|7439.2|7439.7|7435.7|7453.6|7449.6|7435.5|7431.5|0
1640725200000|2021-12-28 21:00:00|7439.3|7435.3|7438.4|7434.4|7446.6|7442.6|7437.8|7433.8|0
1640728800000|2021-12-28 22:00:00|7439.3|7435.3|7438.9|7434.9|7439.5|7435.5|7437|7433|0
1640732400000|2021-12-28 23:00:00|7440.8|7436.8|7446.3|7442.3|7449.1|7445.1|7440.3|7436.3|0
1640736000000|2021-12-29 00:00:00|7445.9|7441.9|7459|7455|7463|7459|7434|7430|0
1640739600000|2021-12-29 01:00:00|7458.4|7454.4|7428.8|7425.8|7459|7455|7422.5|7419.5|1265
1640743200000|2021-12-29 02:00:00|7428.5|7425.5|7429.8|7426.8|7430.5|7427.5|7424|7421|104
1640746800000|2021-12-29 03:00:00|7430|7427|7434.5|7431.5|7436.8|7433.8|7427.5|7424.5|76
1640750400000|2021-12-29 04:00:00|7433.8|7430.8|7434.3|7431.3|7434.5|7431.5|7431|7428|24
1640754000000|2021-12-29 05:00:00|7433.5|7430.5|7436|7433|7437.3|7434.3|7430|7427|150
1640757600000|2021-12-29 06:00:00|7436.8|7433.8|7439|7436|7439.3|7436.3|7430.3|7427.3|310
1640761200000|2021-12-29 07:00:00|7439.3|7436.3|7434.8|7432.8|7447.8|7445.8|7433.3|7431.3|2840
1640764800000|2021-12-29 08:00:00|7434.3|7433.3|7453.5|7452.5|7458.7|7457.7|7423.8|7422.8|12305
1640768400000|2021-12-29 09:00:00|7453.2|7452.2|7453.5|7452.5|7459|7458|7447.5|7446.5|5400
1640772000000|2021-12-29 10:00:00|7453.2|7452.2|7444.7|7443.7|7455|7454|7441.7|7440.7|3998
1640775600000|2021-12-29 11:00:00|7445|7444|7438.5|7437.5|7449|7448|7434.5|7433.5|3618
1640779200000|2021-12-29 12:00:00|7438.2|7437.2|7429.5|7428.5|7439|7438|7427.5|7426.5|3541
1640782800000|2021-12-29 13:00:00|7429.2|7428.2|7429|7428|7433.5|7432.5|7423.2|7422.2|4135
1640786400000|2021-12-29 14:00:00|7428.5|7427.5|7420.7|7419.7|7437.5|7436.5|7418|7417|6047
1640790000000|2021-12-29 15:00:00|7421.2|7420.2|7428.8|7427.8|7430.3|7429.3|7413.3|7412.3|7207
1640793600000|2021-12-29 16:00:00|7428.3|7427.3|7415.9|7413.9|7431.8|7430.8|7410.9|7408.9|14851
1640797200000|2021-12-29 17:00:00|7416.2|7414.2|7413.7|7411.7|7416.2|7414.2|7403.2|7401.2|1796
1640800800000|2021-12-29 18:00:00|7413.2|7411.2|7416.4|7414.4|7418.7|7416.7|7411.2|7409.2|935
1640804400000|2021-12-29 19:00:00|7416.2|7414.2|7420.9|7418.9|7422.2|7420.2|7415.4|7413.4|690
1640808000000|2021-12-29 20:00:00|7421.2|7419.2|7422.9|7418.9|7431.2|7429.2|7417.7|7415.7|1525
1640811600000|2021-12-29 21:00:00|7423.3|7419.3|7421.2|7417.2|7426.8|7422.8|7420|7416|0
1640815200000|2021-12-29 22:00:00|7421.7|7417.7|7420.5|7416.5|7422.3|7418.3|7420.4|7416.4|0
1640818800000|2021-12-29 23:00:00|7421.6|7417.6|7409.7|7405.7|7424.1|7420.1|7409.2|7405.2|0
1640822400000|2021-12-30 00:00:00|7409.3|7405.3|7409.8|7405.8|7420.4|7416.4|7401.6|7397.6|0
1640826000000|2021-12-30 01:00:00|7411.8|7407.8|7424.9|7421.9|7427.4|7424.4|7411.8|7407.8|246
1640829600000|2021-12-30 02:00:00|7425.2|7422.2|7415.4|7412.4|7427.9|7424.9|7415.4|7412.4|74
1640833200000|2021-12-30 03:00:00|7415.7|7412.7|7413.9|7410.9|7418.4|7415.4|7412.4|7409.4|38
1640836800000|2021-12-30 04:00:00|7414.2|7411.2|7418.7|7415.7|7419.4|7416.4|7413.7|7410.7|44
1640840400000|2021-12-30 05:00:00|7418.9|7415.9|7408.9|7405.9|7418.9|7415.9|7408.9|7405.9|89
1640844000000|2021-12-30 06:00:00|7409.2|7406.2|7417.2|7414.2|7419.2|7416.2|7408.4|7405.4|129
1640847600000|2021-12-30 07:00:00|7418.7|7415.7|7409.9|7407.9|7419.7|7417.7|7408.9|7406.9|1335
1640851200000|2021-12-30 08:00:00|7409.4|7408.4|7419.3|7418.3|7419.3|7418.3|7404.4|7403.4|5446
1640854800000|2021-12-30 09:00:00|7419|7418|7425.8|7424.8|7428|7427|7414.8|7413.8|2880
1640858400000|2021-12-30 10:00:00|7426|7425|7421.5|7420.5|7426.8|7425.8|7412.8|7411.8|2276
1640862000000|2021-12-30 11:00:00|7421.8|7420.8|7427.8|7426.8|7430.3|7429.3|7415.8|7414.8|2497
1640865600000|2021-12-30 12:00:00|7427.5|7426.5|7422|7421|7429.8|7428.8|7421|7420|1869
1640869200000|2021-12-30 13:00:00|7422.2|7421.2|7426|7425|7426|7425|7420|7419|2151
1640872800000|2021-12-30 14:00:00|7425.5|7424.5|7414.7|7413.7|7434.5|7433.5|7414.5|7413.5|4942
1640876400000|2021-12-30 15:00:00|7415.7|7414.7|7417.6|7416.6|7419.5|7418.5|7409.1|7408.1|5009
1640880000000|2021-12-30 16:00:00|7417.3|7416.3|7408.6|7406.6|7420.1|7419.1|7402.6|7401.6|13700
1640883600000|2021-12-30 17:00:00|7408.3|7406.3|7411.8|7409.8|7414.1|7412.1|7407.6|7405.6|1430
1640887200000|2021-12-30 18:00:00|7411.6|7409.6|7408.1|7406.1|7411.8|7409.8|7403.6|7401.6|592
1640890800000|2021-12-30 19:00:00|7407.8|7405.8|7401.8|7399.8|7408.1|7406.1|7401.3|7399.3|609
1640894400000|2021-12-30 20:00:00|7402.1|7400.1|7392.3|7388.3|7402.1|7400.1|7383.6|7381.6|2108
1640898000000|2021-12-30 21:00:00|7391.9|7387.9|7395|7391|7398.9|7394.9|7388|7384|0
1640901600000|2021-12-30 22:00:00|7394.8|7390.8|7393.1|7389.1|7395.5|7391.5|7391.6|7387.6|0
1640905200000|2021-12-30 23:00:00|7396.3|7392.3|7394.9|7390.9|7399|7395|7392.2|7388.2|0
1640908800000|2021-12-31 00:00:00|7395.1|7391.1|7372.9|7368.9|7395.6|7391.6|7359.9|7355.9|0
1640912400000|2021-12-31 01:00:00|7373.1|7369.1|7383.1|7380.1|7384.8|7381.8|7361.8|7358.8|385
1640916000000|2021-12-31 02:00:00|7383.6|7380.6|7378.3|7375.3|7383.6|7380.6|7371.1|7368.1|169
1640919600000|2021-12-31 03:00:00|7378.1|7375.1|7372.3|7369.3|7379.3|7376.3|7366.3|7363.3|177
1640923200000|2021-12-31 04:00:00|7372.1|7369.1|7374.3|7371.3|7376.6|7373.6|7371.8|7368.8|77
1640926800000|2021-12-31 05:00:00|7373.3|7370.3|7381.6|7378.6|7381.6|7378.6|7372.1|7369.1|80
1640930400000|2021-12-31 06:00:00|7381.3|7378.3|7374.6|7371.6|7383.6|7380.6|7374.1|7371.1|194
1640934000000|2021-12-31 07:00:00|7374.3|7371.3|7378.3|7376.3|7378.8|7376.8|7370.1|7368.1|938
1640937600000|2021-12-31 08:00:00|7377.8|7376.8|7375.6|7374.6|7381.6|7380.6|7366.6|7365.6|4183
1640941200000|2021-12-31 09:00:00|7375.4|7374.4|7385.4|7384.4|7385.4|7384.4|7374.4|7373.4|2065
1640944800000|2021-12-31 10:00:00|7386.1|7385.1|7380.4|7379.4|7386.4|7385.4|7378.4|7377.4|1826
1640948400000|2021-12-31 11:00:00|7380.6|7379.6|7372.9|7371.9|7381.4|7380.4|7370.4|7369.4|2569
1640952000000|2021-12-31 12:00:00|7370.1|7369.1|7395.2|7391.2|7405.8|7404.8|7355.4|7354.4|11287
1640955600000|2021-12-31 13:00:00|7395.6|7391.6|7391.1|7387.1|7395.6|7391.6|7388.4|7384.4|0
1640959200000|2021-12-31 14:00:00|7391.5|7387.5|7387.5|7383.5|7405.5|7401.5|7383.5|7379.5|0
1640962800000|2021-12-31 15:00:00|7387.8|7383.8|7391.2|7387.2|7396.6|7392.6|7375.2|7371.2|0
1640966400000|2021-12-31 16:00:00|7391.4|7387.4|7382.6|7378.6|7393.7|7389.7|7380.4|7376.4|0
1640970000000|2021-12-31 17:00:00|7382.8|7378.8|7395.2|7391.2|7396|7392|7378.2|7374.2|0
1640973600000|2021-12-31 18:00:00|7394.8|7390.8|7396.7|7392.7|7399.1|7395.1|7389.5|7385.5|0
1640977200000|2021-12-31 19:00:00|7396.3|7392.3|7388.4|7384.4|7399.9|7395.9|7385.6|7381.6|0
1640980800000|2021-12-31 20:00:00|7388.2|7384.2|7381.2|7377.2|7399.1|7395.1|7376.2|7372.2|0
1640984400000|2021-12-31 21:00:00|7381.3|7377.3|7383.6|7379.6|7391|7387|7381.3|7377.3|0
1641164400000|2022-01-02 23:00:00|7405.9|7401.9|7398.1|7394.1|7405.9|7401.9|7394.2|7390.2|0
1641168000000|2022-01-03 00:00:00|7398.3|7394.3|7416.5|7412.5|7422.1|7418.1|7397.3|7393.3|0
1641171600000|2022-01-03 01:00:00|7416.6|7412.6|7390.3|7386.3|7422.5|7418.5|7389.1|7385.1|0
1641175200000|2022-01-03 02:00:00|7390.2|7386.2|7394.7|7390.7|7396.5|7392.5|7379.5|7375.5|0
1641178800000|2022-01-03 03:00:00|7394.8|7390.8|7390.5|7386.5|7394.8|7390.8|7383.4|7379.4|0
1641182400000|2022-01-03 04:00:00|7390.6|7386.6|7400.6|7396.6|7400.6|7396.6|7388.5|7384.5|0
1641186000000|2022-01-03 05:00:00|7400.3|7396.3|7399.3|7395.3|7402.7|7398.7|7394.3|7390.3|0
1641189600000|2022-01-03 06:00:00|7399.2|7395.2|7405.8|7401.8|7406.3|7402.3|7390.9|7386.9|0
1641193200000|2022-01-03 07:00:00|7405.5|7401.5|7410.8|7406.8|7421.2|7417.2|7386.9|7382.9|0
1641196800000|2022-01-03 08:00:00|7409.2|7405.2|7419.6|7415.6|7431.1|7427.1|7407.8|7403.8|0
1641200400000|2022-01-03 09:00:00|7418.9|7414.9|7421.4|7417.4|7430|7426|7411.7|7407.7|0
1641204000000|2022-01-03 10:00:00|7420.7|7416.7|7431.2|7427.2|7432.5|7428.5|7418|7414|0
1641207600000|2022-01-03 11:00:00|7431.3|7427.3|7431.4|7427.4|7437.7|7433.7|7427|7423|0
1641211200000|2022-01-03 12:00:00|7430.8|7426.8|7430.8|7426.8|7433.8|7429.8|7424.9|7420.9|0
1641214800000|2022-01-03 13:00:00|7430.7|7426.7|7419.5|7415.5|7431.4|7427.4|7418.7|7414.7|0
1641218400000|2022-01-03 14:00:00|7419.4|7415.4|7409.2|7405.2|7431.2|7427.2|7389.5|7385.5|0
1641222000000|2022-01-03 15:00:00|7409.8|7405.8|7419.3|7415.3|7432.2|7428.2|7407.4|7403.4|0
1641225600000|2022-01-03 16:00:00|7419.6|7415.6|7417.9|7413.9|7421.5|7417.5|7400.3|7396.3|0
1641229200000|2022-01-03 17:00:00|7417.7|7413.7|7416.4|7412.4|7424.2|7420.2|7412.8|7408.8|0
1641232800000|2022-01-03 18:00:00|7416.5|7412.5|7425.2|7421.2|7426|7422|7411.5|7407.5|0
1641236400000|2022-01-03 19:00:00|7424.8|7420.8|7424.7|7420.7|7430.4|7426.4|7420.8|7416.8|0
1641240000000|2022-01-03 20:00:00|7425.1|7421.1|7421.9|7417.9|7428.5|7424.5|7408.4|7404.4|0
1641243600000|2022-01-03 21:00:00|7422.3|7418.3|7417.5|7413.5|7423.9|7419.9|7416.9|7412.9|0
1641247200000|2022-01-03 22:00:00|7417.7|7413.7|7418.3|7414.3|7419.3|7415.3|7417|7413|0
1641250800000|2022-01-03 23:00:00|7418|7414|7415.9|7411.9|7421.6|7417.6|7414.7|7410.7|0
1641254400000|2022-01-04 00:00:00|7416.3|7412.3|7428.3|7424.3|7431.4|7427.4|7411|7407|0
1641258000000|2022-01-04 01:00:00|7428.2|7424.2|7427.6|7424.6|7467.3|7464.3|7424.8|7420.8|1847
1641261600000|2022-01-04 02:00:00|7428.1|7425.1|7432.6|7429.6|7434.6|7431.6|7426.6|7423.6|630
1641265200000|2022-01-04 03:00:00|7432.8|7429.8|7439.6|7436.6|7441.8|7438.8|7429.3|7426.3|389
1641268800000|2022-01-04 04:00:00|7439.3|7436.3|7450.3|7447.3|7450.6|7447.6|7438.3|7435.3|233
1641272400000|2022-01-04 05:00:00|7450.6|7447.6|7460.8|7457.8|7462.8|7459.8|7450.1|7447.1|530
1641276000000|2022-01-04 06:00:00|7461.1|7458.1|7460.8|7457.8|7465.6|7462.6|7455.3|7452.3|1142
1641279600000|2022-01-04 07:00:00|7461.3|7458.3|7480.8|7478.8|7481.1|7479.1|7454.1|7452.1|4513
1641283200000|2022-01-04 08:00:00|7480.3|7479.3|7483.7|7482.7|7486.9|7485.9|7452.3|7451.3|23879
1641286800000|2022-01-04 09:00:00|7483.4|7482.4|7472.7|7471.7|7485.7|7484.7|7463.9|7462.9|7945
1641290400000|2022-01-04 10:00:00|7473.2|7472.2|7477.9|7476.9|7485.2|7484.2|7472.2|7471.2|4924
1641294000000|2022-01-04 11:00:00|7478.2|7477.2|7480.9|7479.9|7486.7|7485.7|7476.2|7475.2|4006
1641297600000|2022-01-04 12:00:00|7480.4|7479.4|7490.6|7489.6|7491.7|7490.7|7480.2|7479.2|5110
1641301200000|2022-01-04 13:00:00|7490.9|7489.9|7492.9|7491.9|7494.6|7493.6|7488.9|7487.9|4874
1641304800000|2022-01-04 14:00:00|7493.4|7492.4|7512.1|7511.1|7514.9|7513.9|7487.9|7486.9|8828
1641308400000|2022-01-04 15:00:00|7513.6|7512.6|7511.8|7510.8|7523.6|7522.6|7499.9|7498.9|10274
1641312000000|2022-01-04 16:00:00|7512.1|7511.1|7509.6|7507.6|7513.1|7511.6|7491.6|7490.6|18655
1641315600000|2022-01-04 17:00:00|7509.8|7507.8|7506.6|7504.6|7514.6|7512.6|7505.1|7503.1|2026
1641319200000|2022-01-04 18:00:00|7506.3|7504.3|7488.8|7486.8|7507.1|7505.1|7486.1|7484.1|2898
1641322800000|2022-01-04 19:00:00|7489.1|7487.1|7498.1|7496.1|7499.6|7497.6|7488.8|7486.8|1177
1641326400000|2022-01-04 20:00:00|7498.3|7496.3|7498.1|7494.1|7506.3|7504.3|7494.1|7492.1|3575
1641330000000|2022-01-04 21:00:00|7497.3|7493.3|7496.6|7492.6|7499.9|7495.9|7493|7489|7
1641333600000|2022-01-04 22:00:00|7496.4|7492.4|7496.8|7492.8|7496.9|7492.9|7495|7491|0
1641337200000|2022-01-04 23:00:00|7497.3|7493.3|7486.7|7482.7|7498.1|7494.1|7485.4|7481.4|0
1641340800000|2022-01-05 00:00:00|7487|7483|7488.2|7484.2|7488.9|7484.9|7480|7476|0
1641344400000|2022-01-05 01:00:00|7488.3|7484.3|7471.3|7468.3|7492.6|7489.6|7468.6|7465.6|560
1641348000000|2022-01-05 02:00:00|7472.1|7469.1|7477.1|7474.1|7477.1|7474.1|7467.1|7464.1|398
1641351600000|2022-01-05 03:00:00|7477.8|7474.8|7478.6|7475.6|7479.3|7476.3|7470.1|7467.1|280
1641355200000|2022-01-05 04:00:00|7479.1|7476.1|7477.3|7474.3|7479.1|7476.1|7473.6|7470.6|142
1641358800000|2022-01-05 05:00:00|7477.1|7474.1|7470.6|7467.6|7477.8|7474.8|7470.1|7467.1|258
1641362400000|2022-01-05 06:00:00|7470.8|7467.8|7479.6|7476.6|7482.6|7479.6|7467.3|7464.3|632
1641366000000|2022-01-05 07:00:00|7479.3|7476.3|7492.3|7490.3|7495.1|7493.1|7477.6|7475.6|2285
1641369600000|2022-01-05 08:00:00|7491.8|7490.8|7510.4|7509.4|7510.4|7509.4|7483.8|7482.8|9562
1641373200000|2022-01-05 09:00:00|7510.1|7509.1|7526.4|7525.4|7529.6|7528.6|7506.4|7505.4|4949
1641376800000|2022-01-05 10:00:00|7526.6|7525.6|7523.1|7522.1|7529.4|7528.4|7519.9|7518.9|3252
1641380400000|2022-01-05 11:00:00|7523.4|7522.4|7517.9|7516.9|7524.4|7523.4|7515.4|7514.4|4871
1641384000000|2022-01-05 12:00:00|7517.4|7516.4|7514.9|7513.9|7521.9|7520.9|7513.1|7512.1|3818
1641387600000|2022-01-05 13:00:00|7515.4|7514.4|7519.1|7518.1|7526.4|7525.4|7513.1|7512.1|3576
1641391200000|2022-01-05 14:00:00|7518.9|7517.9|7526.9|7525.9|7526.9|7525.9|7510.9|7509.9|5477
1641394800000|2022-01-05 15:00:00|7526.6|7525.6|7520.7|7519.7|7530.4|7529.4|7515.7|7514.7|6915
1641398400000|2022-01-05 16:00:00|7520.9|7519.9|7515.7|7513.7|7524.2|7523.2|7511.2|7509.2|14002
1641402000000|2022-01-05 17:00:00|7515.2|7513.2|7510.2|7508.2|7522.4|7520.4|7509.7|7507.7|2187
1641405600000|2022-01-05 18:00:00|7509.9|7507.9|7509.7|7507.7|7512.4|7510.4|7506.2|7504.2|1490
1641409200000|2022-01-05 19:00:00|7509.9|7507.9|7483.4|7481.4|7516.2|7514.2|7474.9|7472.9|3435
1641412800000|2022-01-05 20:00:00|7482.9|7480.9|7454.9|7450.9|7482.9|7480.9|7448.2|7446.2|6412
1641416400000|2022-01-05 21:00:00|7454.5|7450.5|7458.7|7454.7|7470.9|7466.9|7452.4|7448.4|0
1641420000000|2022-01-05 22:00:00|7458.6|7454.6|7464.9|7460.9|7466.7|7462.7|7457.3|7453.3|0
1641423600000|2022-01-05 23:00:00|7465.9|7461.9|7467.1|7463.1|7468.4|7464.4|7445.5|7441.5|0
1641427200000|2022-01-06 00:00:00|7467.5|7463.5|7461.4|7457.4|7477.5|7473.5|7453.3|7449.3|0
1641430800000|2022-01-06 01:00:00|7461.5|7457.5|7448.9|7445.9|7465.3|7461.3|7429.9|7426.9|806
1641434400000|2022-01-06 02:00:00|7448.7|7445.7|7430.2|7427.2|7449.2|7446.2|7419.7|7416.7|835
1641438000000|2022-01-06 03:00:00|7429.9|7426.9|7410.7|7407.7|7433.4|7430.4|7406.9|7403.9|691
1641441600000|2022-01-06 04:00:00|7411.4|7408.4|7409.9|7406.9|7413.2|7410.2|7404.4|7401.4|544
1641445200000|2022-01-06 05:00:00|7408.9|7405.9|7414.7|7411.7|7417.9|7414.9|7403.2|7400.2|466
1641448800000|2022-01-06 06:00:00|7414.9|7411.9|7419.7|7416.7|7423.2|7420.2|7408.2|7405.2|837
1641452400000|2022-01-06 07:00:00|7416.9|7413.9|7425.9|7423.9|7444.4|7442.4|7412.9|7410.9|4333
1641456000000|2022-01-06 08:00:00|7425.4|7424.4|7470.4|7469.4|7472.9|7471.9|7418.9|7417.9|15238
1641459600000|2022-01-06 09:00:00|7470.9|7469.9|7460.4|7459.4|7483.9|7482.9|7453.4|7452.4|6419
1641463200000|2022-01-06 10:00:00|7460.9|7459.9|7489.6|7488.6|7498.6|7497.6|7459.4|7458.4|6544
1641466800000|2022-01-06 11:00:00|7492.1|7491.1|7469.1|7468.1|7495.4|7494.4|7467.1|7466.1|4514
1641470400000|2022-01-06 12:00:00|7468.6|7467.6|7474.5|7473.5|7477.9|7476.9|7464.1|7463.1|3518
1641474000000|2022-01-06 13:00:00|7474|7473|7461|7460|7484.7|7483.7|7458.7|7457.7|4148
1641477600000|2022-01-06 14:00:00|7460.7|7459.7|7442.5|7441.5|7465.5|7464.5|7440.5|7439.5|9344
1641481200000|2022-01-06 15:00:00|7440.2|7439.2|7444.5|7443.5|7453|7452|7430.3|7429.3|14490
1641484800000|2022-01-06 16:00:00|7444.3|7443.3|7457.3|7455.3|7458.3|7456.3|7436.8|7435.8|17282
1641488400000|2022-01-06 17:00:00|7457.5|7455.5|7465.5|7463.5|7478|7476|7455|7453|3483
1641492000000|2022-01-06 18:00:00|7466|7464|7461.5|7459.5|7470|7468|7457.3|7455.3|1195
1641495600000|2022-01-06 19:00:00|7461.3|7459.3|7461.3|7459.3|7464.3|7462.3|7453.8|7451.8|1435
1641499200000|2022-01-06 20:00:00|7461.5|7459.5|7448.5|7444.5|7465|7463|7436.3|7434.3|3368
1641502800000|2022-01-06 21:00:00|7447.7|7443.7|7453.5|7449.5|7454.6|7450.6|7445.3|7441.3|0
1641506400000|2022-01-06 22:00:00|7453.7|7449.7|7453.1|7449.1|7454.1|7450.1|7450.9|7446.9|0
1641510000000|2022-01-06 23:00:00|7457.7|7453.7|7458|7454|7460.1|7456.1|7452.4|7448.4|0
1641513600000|2022-01-07 00:00:00|7458.2|7454.2|7467.5|7463.5|7469|7465|7456.4|7452.4|0
1641517200000|2022-01-07 01:00:00|7467.4|7463.4|7454.8|7451.8|7474.5|7471.5|7448.5|7445.5|588
1641520800000|2022-01-07 02:00:00|7454.5|7451.5|7454.5|7451.5|7455.8|7452.8|7439.5|7436.5|102
1641524400000|2022-01-07 03:00:00|7455.3|7452.3|7454.5|7451.5|7460.8|7457.8|7450.3|7447.3|174
1641528000000|2022-01-07 04:00:00|7455|7452|7453.5|7450.5|7455|7452|7449.3|7446.3|73
1641531600000|2022-01-07 05:00:00|7453.8|7450.8|7457.5|7454.5|7457.8|7454.8|7450.5|7447.5|204
1641535200000|2022-01-07 06:00:00|7457.3|7454.3|7457.8|7454.8|7463.3|7460.3|7452.8|7449.8|235
1641538800000|2022-01-07 07:00:00|7456.8|7453.8|7449.5|7447.5|7458.8|7456.8|7438.8|7436.8|2871
1641542400000|2022-01-07 08:00:00|7449|7448|7442.7|7441.7|7461.8|7460.8|7432|7431|10119
1641546000000|2022-01-07 09:00:00|7442.2|7441.2|7449.2|7448.2|7465.2|7464.2|7441.2|7440.2|4462
1641549600000|2022-01-07 10:00:00|7448.7|7447.7|7457.7|7456.7|7458.9|7457.9|7447.2|7446.2|3441
1641553200000|2022-01-07 11:00:00|7457.9|7456.9|7445.9|7444.9|7458.2|7457.2|7445.7|7444.7|2798
1641556800000|2022-01-07 12:00:00|7446.2|7445.2|7454.7|7453.7|7455.9|7454.9|7442.2|7441.2|2825
1641560400000|2022-01-07 13:00:00|7454.9|7453.9|7453.7|7452.7|7470.4|7469.4|7444.4|7443.4|6893
1641564000000|2022-01-07 14:00:00|7454.2|7453.2|7473.2|7472.2|7475.9|7474.9|7453.2|7452.2|9792
1641567600000|2022-01-07 15:00:00|7472.9|7471.9|7464.7|7463.7|7477.7|7476.7|7456.2|7455.2|10179
1641571200000|2022-01-07 16:00:00|7464.9|7463.9|7490.7|7488.7|7493.2|7491.2|7463.7|7462.7|17805
1641574800000|2022-01-07 17:00:00|7490.9|7488.9|7493.4|7491.4|7493.7|7491.7|7484.9|7482.9|2310
1641578400000|2022-01-07 18:00:00|7493.7|7491.7|7490.2|7488.2|7494.7|7492.7|7487.9|7485.9|1147
1641582000000|2022-01-07 19:00:00|7490.4|7488.4|7490.4|7488.4|7493.7|7491.7|7484.2|7482.2|1083
1641585600000|2022-01-07 20:00:00|7490.7|7488.7|7496.4|7492.4|7496.4|7492.4|7483.4|7481.4|2298
1641589200000|2022-01-07 21:00:00|7497.2|7493.2|7486.6|7482.6|7502|7498|7485|7481|0
1641769200000|2022-01-09 23:00:00|7488.9|7484.9|7481.8|7477.8|7493.2|7489.2|7467.8|7463.8|0
1641772800000|2022-01-10 00:00:00|7482.2|7478.2|7484.8|7480.8|7497|7493|7476.8|7472.8|0
1641776400000|2022-01-10 01:00:00|7484.4|7480.4|7497.7|7494.7|7502.2|7499.2|7478.7|7475.7|640
1641780000000|2022-01-10 02:00:00|7498.2|7495.2|7493.9|7490.9|7498.9|7495.9|7491.7|7488.7|283
1641783600000|2022-01-10 03:00:00|7493.7|7490.7|7492.4|7489.4|7494.9|7491.9|7487.2|7484.2|345
1641787200000|2022-01-10 04:00:00|7493.2|7490.2|7499.2|7496.2|7503.4|7500.4|7491.9|7488.9|238
1641790800000|2022-01-10 05:00:00|7499.4|7496.4|7496.7|7493.7|7500.2|7497.2|7493.2|7490.2|148
1641794400000|2022-01-10 06:00:00|7496.9|7493.9|7499.7|7496.7|7500.7|7497.7|7492.4|7489.4|425
1641798000000|2022-01-10 07:00:00|7499.4|7496.4|7502.9|7500.9|7508.9|7506.9|7490.2|7488.2|2717
1641801600000|2022-01-10 08:00:00|7502.4|7501.4|7473.9|7472.9|7502.4|7501.4|7445.7|7444.7|14989
1641805200000|2022-01-10 09:00:00|7473.7|7472.7|7479.4|7478.4|7489.7|7488.7|7469.4|7468.4|4336
1641808800000|2022-01-10 10:00:00|7479.7|7478.7|7481.7|7480.7|7492.2|7491.2|7476.2|7475.2|3344
1641812400000|2022-01-10 11:00:00|7481.4|7480.4|7482.7|7481.7|7483.2|7482.2|7470.7|7469.7|2536
1641816000000|2022-01-10 12:00:00|7482.9|7481.9|7466.4|7465.4|7484.2|7483.2|7464.9|7463.9|2701
1641819600000|2022-01-10 13:00:00|7466.6|7465.6|7478.4|7477.4|7483.1|7482.1|7462.9|7461.9|3030
1641823200000|2022-01-10 14:00:00|7478.6|7477.6|7460.9|7459.9|7480.9|7479.9|7456.6|7455.6|7308
1641826800000|2022-01-10 15:00:00|7459.9|7458.9|7430.6|7429.6|7460.1|7459.1|7422.4|7421.4|12034
1641830400000|2022-01-10 16:00:00|7429.9|7428.9|7448.9|7446.9|7457.9|7456.4|7427.4|7426.4|15684
1641834000000|2022-01-10 17:00:00|7448.4|7446.4|7449.6|7447.6|7455.1|7453.1|7438.1|7436.1|2494
1641837600000|2022-01-10 18:00:00|7449.9|7447.9|7474.4|7472.4|7475.4|7473.4|7449.9|7447.9|1984
1641841200000|2022-01-10 19:00:00|7474.6|7472.6|7474.1|7472.1|7485.9|7483.9|7469.1|7467.1|1790
1641844800000|2022-01-10 20:00:00|7474.4|7472.4|7480.2|7476.2|7483.1|7481.1|7460.4|7458.4|3784
1641848400000|2022-01-10 21:00:00|7479.4|7475.4|7474.8|7470.8|7480.9|7476.9|7471.7|7467.7|0
1641852000000|2022-01-10 22:00:00|7473.9|7469.9|7476.6|7472.6|7477.2|7473.2|7473.9|7469.9|0
1641855600000|2022-01-10 23:00:00|7475.4|7471.4|7476.9|7472.9|7483.9|7479.9|7470.5|7466.5|0
1641859200000|2022-01-11 00:00:00|7477.3|7473.3|7484.1|7480.1|7485.6|7481.6|7472.4|7468.4|0
1641862800000|2022-01-11 01:00:00|7484.2|7480.2|7468.4|7465.4|7485.7|7481.7|7467.4|7464.4|403
1641866400000|2022-01-11 02:00:00|7468.1|7465.1|7487.9|7484.9|7491.1|7488.1|7466.9|7463.9|220
1641870000000|2022-01-11 03:00:00|7488.1|7485.1|7487.4|7484.4|7494.6|7491.6|7486.1|7483.1|325
1641873600000|2022-01-11 04:00:00|7487.1|7484.1|7480.4|7477.4|7489.4|7486.4|7477.4|7474.4|304
1641877200000|2022-01-11 05:00:00|7480.1|7477.1|7483.4|7480.4|7486.4|7483.4|7478.1|7475.1|155
1641880800000|2022-01-11 06:00:00|7483.9|7480.9|7482.6|7479.6|7485.6|7482.6|7474.9|7471.9|428
1641884400000|2022-01-11 07:00:00|7482.1|7479.1|7486.1|7484.1|7492.4|7490.4|7472.1|7470.1|2117
1641888000000|2022-01-11 08:00:00|7485.6|7484.6|7472.9|7471.9|7494.6|7493.6|7458.1|7457.1|11835
1641891600000|2022-01-11 09:00:00|7473.1|7472.1|7484.4|7483.4|7492.9|7491.9|7472.4|7471.4|5565
1641895200000|2022-01-11 10:00:00|7484.6|7483.6|7491.4|7490.4|7493.4|7492.4|7481.6|7480.6|3457
1641898800000|2022-01-11 11:00:00|7491.9|7490.9|7496.4|7495.4|7498.4|7497.4|7486.9|7485.9|3560
1641902400000|2022-01-11 12:00:00|7496.1|7495.1|7486.3|7485.3|7499.4|7498.4|7485.8|7484.8|2895
1641906000000|2022-01-11 13:00:00|7486.5|7485.5|7481.3|7480.3|7492.3|7491.3|7479.8|7478.8|3205
1641909600000|2022-01-11 14:00:00|7481.5|7480.5|7473|7472|7483.8|7482.8|7460.5|7459.5|8437
1641913200000|2022-01-11 15:00:00|7473.5|7472.5|7484.3|7483.3|7494.5|7493.5|7470.8|7469.8|6436
1641916800000|2022-01-11 16:00:00|7483.5|7482.5|7499.3|7497.3|7503|7501|7483.3|7482.3|15778
1641920400000|2022-01-11 17:00:00|7499.5|7497.5|7508.8|7506.8|7509.3|7507.3|7498.3|7496.3|2441
1641924000000|2022-01-11 18:00:00|7508.5|7506.5|7516.3|7514.3|7516.8|7514.8|7503.8|7501.8|2255
1641927600000|2022-01-11 19:00:00|7516|7514|7517.8|7515.8|7519.3|7517.3|7512|7510|1746
1641931200000|2022-01-11 20:00:00|7517.5|7515.5|7523.3|7519.3|7524|7522|7510.8|7508.8|3416
1641934800000|2022-01-11 21:00:00|7522.9|7518.9|7518.3|7514.3|7524.9|7520.9|7516.1|7512.1|0
1641938400000|2022-01-11 22:00:00|7518.8|7514.8|7517.6|7513.6|7519.5|7515.5|7516.3|7512.3|0
1641942000000|2022-01-11 23:00:00|7518.1|7514.1|7516.3|7512.3|7521.7|7517.7|7514.7|7510.7|0
1641945600000|2022-01-12 00:00:00|7515.9|7511.9|7521.2|7517.2|7527.1|7523.1|7514.7|7510.7|0
1641949200000|2022-01-12 01:00:00|7521.1|7517.1|7521.3|7518.3|7529.8|7526.8|7515.3|7512.3|668
1641952800000|2022-01-12 02:00:00|7521.8|7518.8|7528.8|7525.8|7531.3|7528.3|7521.3|7518.3|218
1641956400000|2022-01-12 03:00:00|7528.5|7525.5|7531.5|7528.5|7532.5|7529.5|7528.3|7525.3|118
1641960000000|2022-01-12 04:00:00|7533.5|7530.5|7531.5|7528.5|7533.5|7530.5|7530.3|7527.3|179
1641963600000|2022-01-12 05:00:00|7531.3|7528.3|7539|7536|7539.8|7536.8|7528.8|7525.8|549
1641967200000|2022-01-12 06:00:00|7538.5|7535.5|7536.3|7533.3|7541.5|7538.5|7533.3|7530.3|690
1641970800000|2022-01-12 07:00:00|7536|7533|7528|7526|7541.8|7539.8|7527|7525|2703
1641974400000|2022-01-12 08:00:00|7527.5|7526.5|7538|7537|7543.8|7542.8|7524.8|7523.8|11669
1641978000000|2022-01-12 09:00:00|7537.8|7536.8|7550.3|7549.3|7553.8|7552.8|7533.8|7532.8|5296
1641981600000|2022-01-12 10:00:00|7550|7549|7550.3|7549.3|7552|7551|7538.8|7537.8|3390
1641985200000|2022-01-12 11:00:00|7551|7550|7534.5|7533.5|7556.3|7555.3|7534.3|7533.3|3089
1641988800000|2022-01-12 12:00:00|7534|7533|7541.5|7540.5|7542.3|7541.3|7531.8|7530.8|3008
1641992400000|2022-01-12 13:00:00|7541.8|7540.8|7546.8|7545.8|7556.8|7555.8|7538.3|7537.3|5238
1641996000000|2022-01-12 14:00:00|7546.5|7545.5|7564.3|7563.3|7565.8|7564.8|7543.8|7542.8|7978
1641999600000|2022-01-12 15:00:00|7564.8|7563.8|7552.5|7551.5|7566.3|7565.3|7543.3|7542.3|8482
1642003200000|2022-01-12 16:00:00|7552.3|7551.3|7549.7|7547.7|7557.8|7556.8|7540.5|7539.5|17650
1642006800000|2022-01-12 17:00:00|7549.9|7547.9|7553.7|7551.7|7557.2|7555.2|7547.2|7545.2|1871
1642010400000|2022-01-12 18:00:00|7553.9|7551.9|7546.2|7544.2|7556.2|7554.2|7544.9|7542.9|1118
1642014000000|2022-01-12 19:00:00|7545.9|7543.9|7549.9|7547.9|7554.4|7552.4|7543.7|7541.7|914
1642017600000|2022-01-12 20:00:00|7550.2|7548.2|7553.5|7549.5|7558.2|7556.2|7544.9|7542.9|2107
1642021200000|2022-01-12 21:00:00|7554.3|7550.3|7550.5|7546.5|7559|7555|7549|7545|0
1642024800000|2022-01-12 22:00:00|7550.4|7546.4|7551.5|7547.5|7551.7|7547.7|7549.8|7545.8|0
1642028400000|2022-01-12 23:00:00|7552.5|7548.5|7551.6|7547.6|7555.9|7551.9|7548.7|7544.7|0
1642032000000|2022-01-13 00:00:00|7552|7548|7545.9|7541.9|7552|7548|7541.5|7537.5|0
1642035600000|2022-01-13 01:00:00|7545.6|7541.6|7538.2|7535.2|7553.7|7550.7|7535.4|7532.4|552
1642039200000|2022-01-13 02:00:00|7538.4|7535.4|7549.7|7546.7|7551.9|7548.9|7538.2|7535.2|341
1642042800000|2022-01-13 03:00:00|7549.4|7546.4|7540.7|7537.7|7549.7|7546.7|7534.7|7531.7|349
1642046400000|2022-01-13 04:00:00|7540.9|7537.9|7545.9|7542.9|7547.4|7544.4|7539.9|7536.9|126
1642050000000|2022-01-13 05:00:00|7546.2|7543.2|7537.9|7534.9|7547.9|7544.9|7535.2|7532.2|226
1642053600000|2022-01-13 06:00:00|7538.4|7535.4|7541.9|7538.9|7552.4|7549.4|7537.2|7534.2|657
1642057200000|2022-01-13 07:00:00|7540.4|7537.4|7541.9|7539.9|7541.9|7539.9|7524.2|7522.2|2261
1642060800000|2022-01-13 08:00:00|7541.4|7540.4|7538|7537|7547.7|7546.7|7529.7|7528.7|8464
1642064400000|2022-01-13 09:00:00|7537.8|7536.8|7550.5|7549.5|7550.8|7549.8|7531.5|7530.5|4966
1642068000000|2022-01-13 10:00:00|7550.8|7549.8|7546.3|7545.3|7554.3|7553.3|7544.3|7543.3|3623
1642071600000|2022-01-13 11:00:00|7547|7546|7545.3|7544.3|7552.8|7551.8|7542.3|7541.3|2673
1642075200000|2022-01-13 12:00:00|7545|7544|7559.9|7558.9|7563.9|7562.9|7543.3|7542.3|3077
1642078800000|2022-01-13 13:00:00|7560.4|7559.4|7564.9|7563.9|7566.4|7565.4|7557.4|7556.4|3839
1642082400000|2022-01-13 14:00:00|7565.1|7564.1|7563.6|7562.6|7567.9|7566.9|7551.9|7550.9|5344
1642086000000|2022-01-13 15:00:00|7564.1|7563.1|7544.3|7543.3|7564.9|7563.9|7537.5|7536.5|7682
1642089600000|2022-01-13 16:00:00|7543.8|7542.8|7568.3|7566.3|7572.3|7570.3|7543.5|7542.5|15054
1642093200000|2022-01-13 17:00:00|7568.8|7566.8|7550|7548|7568.8|7566.8|7538.3|7536.3|4094
1642096800000|2022-01-13 18:00:00|7549.8|7547.8|7562.3|7560.3|7562.8|7560.8|7545.3|7543.3|2056
1642100400000|2022-01-13 19:00:00|7562.5|7560.5|7558|7556|7566.3|7564.3|7550.8|7548.8|1472
1642104000000|2022-01-13 20:00:00|7557|7555|7540.7|7536.7|7557|7555|7526.8|7524.8|3858
1642107600000|2022-01-13 21:00:00|7542.3|7538.3|7534.5|7530.5|7547.9|7543.9|7524.4|7520.4|0
1642111200000|2022-01-13 22:00:00|7534|7530|7535.5|7531.5|7536.8|7532.8|7533.9|7529.9|0
1642114800000|2022-01-13 23:00:00|7538.9|7534.9|7538.6|7534.6|7542.6|7538.6|7534.1|7530.1|0
1642118400000|2022-01-14 00:00:00|7538.2|7534.2|7539.2|7535.2|7546.1|7542.1|7520.5|7516.5|0
1642122000000|2022-01-14 01:00:00|7539.3|7535.3|7523.3|7520.3|7541.5|7538.5|7519.3|7516.3|814
1642125600000|2022-01-14 02:00:00|7523.5|7520.5|7523.5|7520.5|7525.8|7522.8|7508.5|7505.5|713
1642129200000|2022-01-14 03:00:00|7523.3|7520.3|7516|7513|7524.8|7521.8|7510.5|7507.5|323
1642132800000|2022-01-14 04:00:00|7516.3|7513.3|7519.3|7516.3|7529|7526|7516.3|7513.3|261
1642136400000|2022-01-14 05:00:00|7519.5|7516.5|7527.8|7524.8|7528|7525|7515.3|7512.3|263
1642140000000|2022-01-14 06:00:00|7527.5|7524.5|7536.5|7533.5|7540|7537|7524.5|7521.5|461
1642143600000|2022-01-14 07:00:00|7537.8|7534.8|7527|7525|7541|7539|7520.3|7518.3|2306
1642147200000|2022-01-14 08:00:00|7528|7526|7555.8|7554.8|7568|7567|7523|7522|11657
1642150800000|2022-01-14 09:00:00|7555.5|7554.5|7557.8|7556.8|7561.8|7560.8|7543.8|7542.8|4893
1642154400000|2022-01-14 10:00:00|7558|7557|7556|7555|7561.3|7560.3|7552.5|7551.5|2958
1642158000000|2022-01-14 11:00:00|7556.3|7555.3|7556.5|7555.5|7566.3|7565.3|7553.3|7552.3|3522
1642161600000|2022-01-14 12:00:00|7556.3|7555.3|7535.9|7534.9|7556.8|7555.8|7535.4|7534.4|4030
1642165200000|2022-01-14 13:00:00|7536.2|7535.2|7526.7|7525.7|7540.4|7539.4|7523.2|7522.2|6423
1642168800000|2022-01-14 14:00:00|7526.2|7525.2|7562.4|7561.4|7564.9|7563.9|7524.2|7523.2|9170
1642172400000|2022-01-14 15:00:00|7562.7|7561.7|7547.4|7546.4|7568.4|7567.4|7544.9|7543.9|8392
1642176000000|2022-01-14 16:00:00|7547.1|7546.1|7552.1|7550.1|7553.6|7551.6|7538.4|7537.4|15273
1642179600000|2022-01-14 17:00:00|7551.9|7549.9|7536.6|7534.6|7555.4|7553.4|7535.9|7533.9|2527
1642183200000|2022-01-14 18:00:00|7536.4|7534.4|7550.4|7548.4|7551.4|7549.4|7532.1|7530.1|2170
1642186800000|2022-01-14 19:00:00|7550.6|7548.6|7556.6|7554.6|7561.4|7559.4|7547.1|7545.1|1976
1642190400000|2022-01-14 20:00:00|7556.9|7554.9|7565.4|7561.4|7572.1|7570.1|7556.6|7554.6|3679
1642194000000|2022-01-14 21:00:00|7564.5|7560.5|7571|7567|7572.5|7568.5|7563.3|7559.3|0
1642374000000|2022-01-16 23:00:00|7578.3|7574.3|7562.8|7558.8|7578.3|7574.3|7555.7|7551.7|0
1642377600000|2022-01-17 00:00:00|7563|7559|7560.4|7556.4|7568.1|7564.1|7551.5|7547.5|0
1642381200000|2022-01-17 01:00:00|7560|7556|7557.1|7554.1|7564.1|7561.1|7553.6|7550.6|423
1642384800000|2022-01-17 02:00:00|7558.9|7555.9|7556.1|7553.1|7561.4|7558.4|7550.1|7547.1|160
1642388400000|2022-01-17 03:00:00|7556.4|7553.4|7567.9|7564.9|7572.6|7569.6|7555.1|7552.1|475
1642392000000|2022-01-17 04:00:00|7568.1|7565.1|7562.9|7559.9|7569.9|7566.9|7561.4|7558.4|153
1642395600000|2022-01-17 05:00:00|7563.1|7560.1|7560.9|7557.9|7563.9|7560.9|7557.9|7554.9|105
1642399200000|2022-01-17 06:00:00|7561.1|7558.1|7565.6|7562.6|7569.1|7566.1|7557.9|7554.9|578
1642402800000|2022-01-17 07:00:00|7565.4|7562.4|7567.1|7565.1|7572.4|7570.4|7553.6|7551.6|2232
1642406400000|2022-01-17 08:00:00|7566.6|7565.6|7592|7591|7597|7596|7565.6|7564.6|9506
1642410000000|2022-01-17 09:00:00|7592.3|7591.3|7597.3|7596.3|7604.3|7603.3|7585.8|7584.8|5583
1642413600000|2022-01-17 10:00:00|7597.8|7596.8|7588.5|7587.5|7600.3|7599.3|7584.8|7583.8|2663
1642417200000|2022-01-17 11:00:00|7588.3|7587.3|7595|7594|7597.5|7596.5|7586.3|7585.3|3153
1642420800000|2022-01-17 12:00:00|7595.3|7594.3|7601|7600|7603.8|7602.8|7594.3|7593.3|2653
1642424400000|2022-01-17 13:00:00|7600.7|7599.7|7595.5|7594.5|7603.7|7602.7|7595.5|7594.5|2303
1642428000000|2022-01-17 14:00:00|7596|7595|7609.5|7608.5|7609.5|7608.5|7593.5|7592.5|4480
1642431600000|2022-01-17 15:00:00|7610|7609|7615.7|7614.7|7616.7|7615.7|7604.7|7603.7|5144
1642435200000|2022-01-17 16:00:00|7615.9|7614.9|7609.4|7607.4|7616.9|7615.9|7607.2|7605.2|9625
1642438800000|2022-01-17 17:00:00|7609.7|7607.7|7609.9|7607.9|7612.2|7610.2|7606.7|7604.7|998
1642442400000|2022-01-17 18:00:00|7610.4|7608.4|7608.9|7606.9|7611.9|7609.9|7608.7|7606.7|310
1642446000000|2022-01-17 19:00:00|7608.7|7606.7|7608.2|7606.2|7611.7|7609.7|7607.7|7605.7|130
1642449600000|2022-01-17 20:00:00|7607.9|7605.9|7608.9|7604.9|7611.7|7609.7|7606.2|7604.2|367
1642453200000|2022-01-17 21:00:00|7609|7605|7610.8|7606.8|7610.8|7606.8|7609|7605|0
1642456800000|2022-01-17 22:00:00|7610.6|7606.6|7613.7|7609.7|7613.7|7609.7|7610.2|7606.2|0
1642460400000|2022-01-17 23:00:00|7615.4|7611.4|7614.8|7610.8|7623.5|7619.5|7601.3|7597.3|0
1642464000000|2022-01-18 00:00:00|7615|7611|7618|7614|7618.2|7614.2|7610.3|7606.3|0
1642467600000|2022-01-18 01:00:00|7618.3|7614.3|7621.9|7618.9|7623.2|7620.2|7612.4|7609.4|349
1642471200000|2022-01-18 02:00:00|7622.2|7619.2|7627.9|7624.9|7628.4|7625.4|7616.2|7613.2|220
1642474800000|2022-01-18 03:00:00|7628.2|7625.2|7606.9|7603.9|7628.9|7625.9|7601.2|7598.2|564
1642478400000|2022-01-18 04:00:00|7607.2|7604.2|7599.9|7596.9|7610.4|7607.4|7586.9|7583.9|643
1642482000000|2022-01-18 05:00:00|7599.2|7596.2|7593.7|7590.7|7602.4|7599.4|7592.2|7589.2|505
1642485600000|2022-01-18 06:00:00|7593.9|7590.9|7599.7|7596.7|7602.9|7599.9|7592.4|7589.4|397
1642489200000|2022-01-18 07:00:00|7599.2|7597.2|7594.4|7592.4|7601.9|7599.9|7588.7|7586.7|1931
1642492800000|2022-01-18 08:00:00|7593.9|7592.9|7558.1|7557.1|7593.9|7592.9|7548.6|7547.6|16092
1642496400000|2022-01-18 09:00:00|7558.6|7557.6|7544.8|7543.8|7558.6|7557.6|7531.8|7530.8|8237
1642500000000|2022-01-18 10:00:00|7545.1|7544.1|7562.3|7561.3|7564.6|7563.6|7541.1|7540.1|5368
1642503600000|2022-01-18 11:00:00|7562.6|7561.6|7568.3|7567.3|7569.3|7568.3|7553.3|7552.3|3611
1642507200000|2022-01-18 12:00:00|7568.6|7567.6|7573.2|7572.2|7576.6|7575.6|7567.3|7566.3|3632
1642510800000|2022-01-18 13:00:00|7573.4|7572.4|7573.7|7572.7|7577.2|7576.2|7566.7|7565.7|4128
1642514400000|2022-01-18 14:00:00|7574.2|7573.2|7572.2|7571.2|7574.4|7573.4|7552.7|7551.7|9504
1642518000000|2022-01-18 15:00:00|7571.2|7570.2|7574.7|7573.7|7586.4|7585.4|7565.7|7564.7|11149
1642521600000|2022-01-18 16:00:00|7574.2|7573.2|7572.2|7570.2|7579.7|7578.7|7558.7|7556.7|16484
1642525200000|2022-01-18 17:00:00|7571.7|7569.7|7545.4|7543.4|7572.7|7570.7|7544.2|7542.2|3295
1642528800000|2022-01-18 18:00:00|7545.2|7543.2|7558.4|7556.4|7558.7|7556.7|7540.2|7538.2|3373
1642532400000|2022-01-18 19:00:00|7558.2|7556.2|7568.2|7566.2|7572.2|7570.2|7551.7|7549.7|1816
1642536000000|2022-01-18 20:00:00|7568.4|7566.4|7564.8|7560.8|7569.9|7567.9|7544.2|7542.2|2921
1642539600000|2022-01-18 21:00:00|7564.4|7560.4|7564.9|7560.9|7566.7|7562.7|7555.4|7551.4|0
1642543200000|2022-01-18 22:00:00|7565|7561|7556.2|7552.2|7565.4|7561.4|7554.3|7550.3|0
1642546800000|2022-01-18 23:00:00|7560.3|7556.3|7550.1|7546.1|7569.4|7565.4|7549.5|7545.5|0
1642550400000|2022-01-19 00:00:00|7550.3|7546.3|7548.8|7544.8|7559.3|7555.3|7541.9|7537.9|0
1642554000000|2022-01-19 01:00:00|7549.4|7545.4|7560.2|7557.2|7574.9|7571.9|7549.4|7545.4|740
1642557600000|2022-01-19 02:00:00|7560.4|7557.4|7552.7|7549.7|7573.9|7570.9|7548.4|7545.4|195
1642561200000|2022-01-19 03:00:00|7552.9|7549.9|7541.4|7538.4|7553.9|7550.9|7534.4|7531.4|577
1642564800000|2022-01-19 04:00:00|7540.9|7537.9|7531.4|7528.4|7546.9|7543.9|7530.4|7527.4|404
1642568400000|2022-01-19 05:00:00|7531.2|7528.2|7527.2|7524.2|7531.9|7528.9|7522.2|7519.2|876
1642572000000|2022-01-19 06:00:00|7527.4|7524.4|7536.9|7533.9|7540.7|7537.7|7523.2|7520.2|753
1642575600000|2022-01-19 07:00:00|7536.4|7534.4|7525.9|7523.9|7536.4|7534.4|7517.7|7515.7|3834
1642579200000|2022-01-19 08:00:00|7525.4|7524.4|7563.3|7562.3|7565.8|7564.8|7521.9|7520.9|15401
1642582800000|2022-01-19 09:00:00|7562.8|7561.8|7570.5|7569.5|7576.3|7575.3|7557.8|7556.8|7736
1642586400000|2022-01-19 10:00:00|7570.8|7569.8|7580.8|7579.8|7580.8|7579.8|7567.5|7566.5|5667
1642590000000|2022-01-19 11:00:00|7580.5|7579.5|7590|7589|7592|7591|7575.3|7574.3|5332
1642593600000|2022-01-19 12:00:00|7589.3|7588.3|7602.7|7601.7|7603.7|7602.7|7585.8|7584.8|4393
1642597200000|2022-01-19 13:00:00|7602.9|7601.9|7615.2|7614.2|7616.2|7615.2|7600.4|7599.4|5107
1642600800000|2022-01-19 14:00:00|7615.4|7614.4|7607.2|7606.2|7615.7|7614.7|7599.2|7598.2|9465
1642604400000|2022-01-19 15:00:00|7607.4|7606.4|7586.4|7585.4|7608.4|7607.4|7573.9|7572.9|10656
1642608000000|2022-01-19 16:00:00|7586.1|7585.1|7607.4|7605.4|7608.9|7606.9|7580.9|7579.9|18396
1642611600000|2022-01-19 17:00:00|7607.6|7605.6|7614.6|7612.6|7616.4|7614.4|7606.1|7604.1|3200
1642615200000|2022-01-19 18:00:00|7614.9|7612.9|7605.6|7603.6|7616.4|7614.4|7601.9|7599.9|1775
1642618800000|2022-01-19 19:00:00|7605.4|7603.4|7600.4|7598.4|7607.1|7605.1|7589.4|7587.4|1710
1642622400000|2022-01-19 20:00:00|7600.6|7598.6|7582.4|7578.4|7606.1|7604.1|7577.4|7575.4|2092
1642626000000|2022-01-19 21:00:00|7582.8|7578.8|7585.4|7581.4|7591.6|7587.6|7573.1|7569.1|0
1642629600000|2022-01-19 22:00:00|7586.5|7582.5|7587.1|7583.1|7587.1|7583.1|7583.4|7579.4|0
1642633200000|2022-01-19 23:00:00|7586.6|7582.6|7574.8|7570.8|7594.1|7590.1|7570.2|7566.2|0
1642636800000|2022-01-20 00:00:00|7575.2|7571.2|7588.4|7584.4|7597.9|7593.9|7575.2|7571.2|0
1642640400000|2022-01-20 01:00:00|7588.5|7584.5|7585.9|7582.9|7592.5|7588.5|7564.6|7561.6|373
1642644000000|2022-01-20 02:00:00|7586.1|7583.1|7592.4|7589.4|7596.9|7593.9|7586.1|7583.1|112
1642647600000|2022-01-20 03:00:00|7592.1|7589.1|7608.6|7605.6|7609.6|7606.6|7590.1|7587.1|231
1642651200000|2022-01-20 04:00:00|7608.9|7605.9|7611.4|7608.4|7612.9|7609.9|7608.1|7605.1|114
1642654800000|2022-01-20 05:00:00|7611.6|7608.6|7620.9|7617.9|7623.1|7620.1|7611.4|7608.4|1050
1642658400000|2022-01-20 06:00:00|7620.6|7617.6|7630.1|7627.1|7633.9|7630.9|7618.9|7615.9|684
1642662000000|2022-01-20 07:00:00|7629.9|7626.9|7611.6|7609.6|7635.9|7633.9|7610.9|7608.9|2594
1642665600000|2022-01-20 08:00:00|7611.1|7610.1|7583.3|7582.3|7620.4|7619.4|7577.8|7576.8|11453
1642669200000|2022-01-20 09:00:00|7583.6|7582.6|7571.3|7570.3|7586.1|7585.1|7561.6|7560.6|6246
1642672800000|2022-01-20 10:00:00|7571.6|7570.6|7584.1|7583.1|7586.3|7585.3|7571.3|7570.3|3561
1642676400000|2022-01-20 11:00:00|7584.3|7583.3|7588.1|7587.1|7589.8|7588.8|7581.1|7580.1|4500
1642680000000|2022-01-20 12:00:00|7587.6|7586.6|7580.2|7579.2|7590.3|7589.3|7573.7|7572.7|3532
1642683600000|2022-01-20 13:00:00|7580.5|7579.5|7574|7573|7584.5|7583.5|7572|7571|3326
1642687200000|2022-01-20 14:00:00|7573.7|7572.7|7564|7563|7575|7574|7550.2|7549.2|7773
1642690800000|2022-01-20 15:00:00|7564.2|7563.2|7578.1|7577.1|7579.3|7578.3|7553.8|7552.8|8566
1642694400000|2022-01-20 16:00:00|7577.6|7576.6|7587.6|7585.6|7590.6|7588.6|7571.1|7570.1|12931
1642698000000|2022-01-20 17:00:00|7587.8|7585.8|7581.6|7579.6|7590.1|7588.1|7578.6|7576.6|3273
1642701600000|2022-01-20 18:00:00|7581.8|7579.8|7578.1|7576.1|7584.1|7582.1|7573.3|7571.3|2073
1642705200000|2022-01-20 19:00:00|7577.8|7575.8|7563.8|7561.8|7585.8|7583.8|7560.8|7558.8|1879
1642708800000|2022-01-20 20:00:00|7563.6|7561.6|7532.5|7528.5|7567.8|7565.8|7527.3|7525.3|4671
1642712400000|2022-01-20 21:00:00|7535.5|7531.5|7514.4|7510.4|7539.9|7535.9|7487.6|7483.6|0
1642716000000|2022-01-20 22:00:00|7514.3|7510.3|7515.1|7511.1|7521.3|7517.3|7510.7|7506.7|0
1642719600000|2022-01-20 23:00:00|7510.4|7506.4|7534|7530|7534.9|7530.9|7505|7501|0
1642723200000|2022-01-21 00:00:00|7534.3|7530.3|7515.5|7511.5|7538.2|7534.2|7515.1|7511.1|0
1642726800000|2022-01-21 01:00:00|7515.2|7511.2|7505.1|7502.1|7520.3|7516.3|7484.6|7481.6|1909
1642730400000|2022-01-21 02:00:00|7504.8|7501.8|7494.3|7491.3|7513.6|7510.6|7480.6|7477.6|400
1642734000000|2022-01-21 03:00:00|7494.8|7491.8|7493.1|7490.1|7496.1|7493.1|7479.3|7476.3|476
1642737600000|2022-01-21 04:00:00|7492.8|7489.8|7494.6|7491.6|7503.3|7500.3|7491.6|7488.6|492
1642741200000|2022-01-21 05:00:00|7494.3|7491.3|7503.6|7500.6|7509.8|7506.8|7491.3|7488.3|728
1642744800000|2022-01-21 06:00:00|7503.3|7500.3|7505.8|7502.8|7513.3|7510.3|7493.3|7490.3|916
1642748400000|2022-01-21 07:00:00|7505.6|7502.6|7507.8|7505.8|7520.3|7518.3|7492.8|7490.8|3539
1642752000000|2022-01-21 08:00:00|7507.3|7506.3|7513.6|7512.6|7519.6|7518.6|7491.1|7490.1|16816
1642755600000|2022-01-21 09:00:00|7513.4|7512.4|7528.6|7527.6|7531.4|7530.4|7506.9|7505.9|6890
1642759200000|2022-01-21 10:00:00|7529.1|7528.1|7528.9|7527.9|7534.4|7533.4|7512.4|7511.4|12090
1642762800000|2022-01-21 11:00:00|7528.4|7527.4|7515.4|7514.4|7530.9|7529.9|7511.4|7510.4|4514
1642766400000|2022-01-21 12:00:00|7515.1|7514.1|7494.2|7493.2|7518.4|7517.4|7489.7|7488.7|6269
1642770000000|2022-01-21 13:00:00|7494.5|7493.5|7484.2|7483.2|7500.5|7499.5|7483|7482|5575
1642773600000|2022-01-21 14:00:00|7484.5|7483.5|7476.5|7475.5|7495.7|7494.7|7469.7|7468.7|16578
1642777200000|2022-01-21 15:00:00|7476|7475|7481.1|7480.1|7491.1|7490.1|7450.1|7449.1|20424
1642780800000|2022-01-21 16:00:00|7481.6|7480.6|7480.6|7478.6|7500.1|7499.1|7473.6|7471.8|22212
1642784400000|2022-01-21 17:00:00|7479.8|7477.8|7461.1|7459.1|7483.1|7481.1|7455.6|7453.6|4729
1642788000000|2022-01-21 18:00:00|7460.8|7458.8|7457.8|7455.8|7469.3|7467.3|7449.6|7447.6|2451
1642791600000|2022-01-21 19:00:00|7458.1|7456.1|7438.6|7436.6|7462.8|7460.8|7438.1|7436.1|2130
1642795200000|2022-01-21 20:00:00|7438.3|7436.3|7429.7|7425.7|7452.1|7450.1|7427.1|7425.1|4722
1642798800000|2022-01-21 21:00:00|7428.9|7424.9|7433.7|7429.7|7441.9|7437.9|7424.1|7420.1|0
1642978800000|2022-01-23 23:00:00|7444.2|7440.2|7470.7|7466.7|7474.3|7470.3|7437.1|7433.1|0
1642982400000|2022-01-24 00:00:00|7470.3|7466.3|7463.5|7459.5|7473.2|7469.2|7455.6|7451.6|0
1642986000000|2022-01-24 01:00:00|7463.9|7459.9|7465.6|7462.6|7469.6|7466.6|7449.6|7446.6|809
1642989600000|2022-01-24 02:00:00|7465.8|7462.8|7461.6|7458.6|7469.6|7466.6|7454.8|7451.8|246
1642993200000|2022-01-24 03:00:00|7461.8|7458.8|7471.1|7468.1|7474.6|7471.6|7460.1|7457.1|248
1642996800000|2022-01-24 04:00:00|7470.6|7467.6|7473.1|7470.1|7476.3|7473.3|7469.6|7466.6|283
1643000400000|2022-01-24 05:00:00|7473.3|7470.3|7473.8|7470.8|7481.3|7478.3|7470.3|7467.3|292
1643004000000|2022-01-24 06:00:00|7474.1|7471.1|7470.8|7467.8|7475.8|7472.8|7467.8|7464.8|316
1643007600000|2022-01-24 07:00:00|7471.1|7468.1|7469.6|7467.6|7474.1|7472.1|7456.1|7454.1|3275
1643011200000|2022-01-24 08:00:00|7470.1|7468.1|7446.5|7445.5|7495.8|7494.8|7445.5|7444.5|11936
1643014800000|2022-01-24 09:00:00|7447.3|7446.3|7450|7449|7453|7452|7433.8|7432.8|6757
1643018400000|2022-01-24 10:00:00|7450.3|7449.3|7395.5|7394.5|7450.3|7449.3|7386.8|7385.8|12449
1643022000000|2022-01-24 11:00:00|7395.3|7394.3|7406.8|7405.8|7422.8|7421.8|7389.3|7388.3|9183
1643025600000|2022-01-24 12:00:00|7405.8|7404.8|7394.7|7393.7|7410.8|7409.8|7392|7391|5793
1643029200000|2022-01-24 13:00:00|7395|7394|7368|7367|7395.2|7394.2|7368|7367|8738
1643032800000|2022-01-24 14:00:00|7368.2|7367.2|7321.7|7320.7|7369|7368|7318.7|7317.7|18041
1643036400000|2022-01-24 15:00:00|7321.2|7320.2|7313.7|7312.7|7329.2|7328.2|7281.7|7280.7|22709
1643040000000|2022-01-24 16:00:00|7314|7313|7277|7275|7323.7|7322.7|7243.5|7241.5|36036
1643043600000|2022-01-24 17:00:00|7277.7|7275.7|7273.2|7271.2|7282.5|7280.5|7227|7225|9128
1643047200000|2022-01-24 18:00:00|7272.2|7270.2|7317.2|7315.2|7317.5|7315.5|7266.7|7264.7|6155
1643050800000|2022-01-24 19:00:00|7316.7|7314.7|7312.2|7310.2|7332.7|7330.7|7281.7|7279.7|6101
1643054400000|2022-01-24 20:00:00|7312.5|7310.5|7395.9|7391.9|7395.9|7391.9|7308.7|7306.7|7985
1643058000000|2022-01-24 21:00:00|7395.2|7391.2|7386.6|7382.6|7395.2|7391.2|7367.2|7363.2|0
1643061600000|2022-01-24 22:00:00|7386.7|7382.7|7378.2|7374.2|7386.9|7382.9|7372.8|7368.8|0
1643065200000|2022-01-24 23:00:00|7375.1|7371.1|7375|7371|7381|7377|7348.1|7344.1|0
1643068800000|2022-01-25 00:00:00|7375.6|7371.6|7335.3|7331.3|7384|7380|7330.8|7326.8|0
1643072400000|2022-01-25 01:00:00|7335.7|7331.7|7346.7|7343.7|7350.7|7347.7|7320.2|7317.2|966
1643076000000|2022-01-25 02:00:00|7346.5|7343.5|7350.2|7347.2|7350.7|7347.7|7329|7326|326
1643079600000|2022-01-25 03:00:00|7350.5|7347.5|7335.2|7332.2|7350.5|7347.5|7330.2|7327.2|299
1643083200000|2022-01-25 04:00:00|7335.5|7332.5|7333.5|7330.5|7344.5|7341.5|7326|7323|318
1643086800000|2022-01-25 05:00:00|7333.7|7330.7|7354.5|7351.5|7358|7355|7321.2|7318.2|340
1643090400000|2022-01-25 06:00:00|7355.7|7352.7|7355|7352|7363.7|7360.7|7346.2|7343.2|426
1643094000000|2022-01-25 07:00:00|7356.7|7353.7|7363.2|7361.2|7372.5|7370.5|7333.2|7331.2|3784
1643097600000|2022-01-25 08:00:00|7362.7|7361.7|7326.3|7325.3|7363.5|7362.5|7306.7|7305.7|17820
1643101200000|2022-01-25 09:00:00|7327.8|7326.8|7374.3|7373.3|7379.3|7378.3|7314.3|7313.3|8438
1643104800000|2022-01-25 10:00:00|7375.1|7374.1|7349.1|7348.1|7382.1|7381.1|7344.3|7343.3|8255
1643108400000|2022-01-25 11:00:00|7348.8|7347.8|7361.8|7360.8|7370.1|7369.1|7342.6|7341.6|5626
1643112000000|2022-01-25 12:00:00|7362.3|7361.3|7368.7|7367.7|7375.2|7374.2|7349.8|7348.8|5690
1643115600000|2022-01-25 13:00:00|7368.9|7367.9|7366.2|7365.2|7377.2|7376.2|7352.2|7351.2|6934
1643119200000|2022-01-25 14:00:00|7365.9|7364.9|7327.9|7326.9|7369.4|7368.4|7323.9|7322.9|15057
1643122800000|2022-01-25 15:00:00|7329.2|7328.2|7366.6|7365.6|7383.8|7382.8|7305.6|7304.6|16150
1643126400000|2022-01-25 16:00:00|7366.3|7365.3|7368.1|7366.1|7384.8|7383.8|7351.3|7349.3|23611
1643130000000|2022-01-25 17:00:00|7367.6|7365.6|7377.3|7375.3|7391.1|7389.1|7363.3|7361.3|5147
1643133600000|2022-01-25 18:00:00|7377.1|7375.1|7420.8|7418.8|7422.1|7420.1|7367.8|7365.8|3515
1643137200000|2022-01-25 19:00:00|7421.1|7419.1|7450.3|7448.3|7452.6|7450.6|7409.6|7407.6|4681
1643140800000|2022-01-25 20:00:00|7450.6|7448.6|7426|7422|7451.1|7449.1|7409.3|7407.3|5678
1643144400000|2022-01-25 21:00:00|7425.6|7421.6|7361.4|7357.4|7433.6|7429.6|7349.5|7345.5|0
1643148000000|2022-01-25 22:00:00|7361.2|7357.2|7377.2|7373.2|7377.2|7373.2|7359.8|7355.8|0
1643151600000|2022-01-25 23:00:00|7376.7|7372.7|7428.5|7424.5|7447.5|7443.5|7376|7372|0
1643155200000|2022-01-26 00:00:00|7428.9|7424.9|7409.4|7405.4|7431.9|7427.9|7400.7|7396.7|0
1643158800000|2022-01-26 01:00:00|7409.7|7405.7|7427.8|7424.8|7430.3|7427.3|7408.4|7404.4|459
1643162400000|2022-01-26 02:00:00|7427.6|7424.6|7432.6|7429.6|7444.1|7441.1|7427.3|7424.3|215
1643166000000|2022-01-26 03:00:00|7432.3|7429.3|7447.8|7444.8|7449.6|7446.6|7432.3|7429.3|115
1643169600000|2022-01-26 04:00:00|7448.1|7445.1|7447.8|7444.8|7449.8|7446.8|7443.8|7440.8|218
1643173200000|2022-01-26 05:00:00|7447.6|7444.6|7440.8|7437.8|7448.1|7445.1|7433.3|7430.3|243
1643176800000|2022-01-26 06:00:00|7440.1|7437.1|7442.6|7439.6|7449.1|7446.1|7437.8|7434.8|531
1643180400000|2022-01-26 07:00:00|7443.6|7440.6|7443.3|7441.3|7452.3|7450.3|7429.8|7427.8|2286
1643184000000|2022-01-26 08:00:00|7442.8|7441.8|7479.7|7478.7|7494.1|7493.1|7438.1|7437.1|16435
1643187600000|2022-01-26 09:00:00|7479.5|7478.5|7500.7|7499.7|7507|7506|7477|7476|7895
1643191200000|2022-01-26 10:00:00|7500.5|7499.5|7502|7501|7502.5|7501.5|7487.5|7486.5|6210
1643194800000|2022-01-26 11:00:00|7501.7|7500.7|7510|7509|7511.7|7510.7|7485.5|7484.5|5801
1643198400000|2022-01-26 12:00:00|7510.2|7509.2|7500.2|7499.2|7512|7511|7495|7494|4894
1643202000000|2022-01-26 13:00:00|7500.7|7499.7|7516|7515|7519|7518|7499|7498|5414
1643205600000|2022-01-26 14:00:00|7515.7|7514.7|7519.5|7518.5|7526.5|7525.5|7495.7|7494.7|10889
1643209200000|2022-01-26 15:00:00|7519.7|7518.7|7469.4|7468.4|7522|7521|7455.9|7454.9|14383
1643212800000|2022-01-26 16:00:00|7469.2|7468.2|7470.7|7468.7|7484.2|7483.2|7462.2|7460.2|19489
1643216400000|2022-01-26 17:00:00|7470.9|7468.9|7478.2|7476.2|7486.7|7484.7|7468.4|7466.4|2650
1643220000000|2022-01-26 18:00:00|7478.4|7476.4|7463.9|7461.9|7478.7|7476.7|7461.4|7459.4|1956
1643223600000|2022-01-26 19:00:00|7462.9|7460.9|7451.4|7449.4|7494.4|7492.4|7436.4|7434.4|6618
1643227200000|2022-01-26 20:00:00|7449.9|7447.9|7431.1|7427.1|7450.4|7448.4|7394.4|7392.4|8045
1643230800000|2022-01-26 21:00:00|7433|7429|7431.1|7427.1|7439.9|7435.9|7416.6|7412.6|1
1643234400000|2022-01-26 22:00:00|7431.3|7427.3|7438.7|7434.7|7443|7439|7427.9|7423.9|0
1643238000000|2022-01-26 23:00:00|7438.3|7434.3|7466.3|7462.3|7469.5|7465.5|7438.3|7434.3|0
1643241600000|2022-01-27 00:00:00|7465.8|7461.8|7405.7|7401.7|7467.9|7463.9|7404.3|7400.3|0
1643245200000|2022-01-27 01:00:00|7406.3|7402.3|7349.9|7346.9|7406.3|7402.3|7346.7|7343.7|1369
1643248800000|2022-01-27 02:00:00|7350.2|7347.2|7355.2|7352.2|7362.7|7359.7|7332.9|7329.9|930
1643252400000|2022-01-27 03:00:00|7355.9|7352.9|7331.2|7328.2|7357.4|7354.4|7322.4|7319.4|824
1643256000000|2022-01-27 04:00:00|7330.7|7327.7|7345.2|7342.2|7346.2|7343.2|7322.4|7319.4|552
1643259600000|2022-01-27 05:00:00|7345.4|7342.4|7353.4|7350.4|7359.4|7356.4|7330.4|7327.4|589
1643263200000|2022-01-27 06:00:00|7352.4|7349.4|7358.7|7355.7|7369.4|7366.4|7332.9|7329.9|1338
1643266800000|2022-01-27 07:00:00|7359.4|7356.4|7381.7|7379.7|7388.4|7386.4|7359.4|7356.4|3968
1643270400000|2022-01-27 08:00:00|7381.2|7380.2|7481.8|7480.8|7483.1|7482.1|7380.2|7379.2|15943
1643274000000|2022-01-27 09:00:00|7482.1|7481.1|7496.6|7495.6|7501.6|7500.6|7468.8|7467.8|8617
1643277600000|2022-01-27 10:00:00|7496.8|7495.8|7487.1|7486.1|7514.6|7513.6|7483.6|7482.6|7626
1643281200000|2022-01-27 11:00:00|7486.8|7485.8|7509.3|7508.3|7512.1|7511.1|7485.3|7484.3|5264
1643284800000|2022-01-27 12:00:00|7509.6|7508.6|7523.4|7522.4|7526.4|7525.4|7498.6|7497.6|6537
1643288400000|2022-01-27 13:00:00|7523.9|7522.9|7549.9|7548.9|7551.1|7550.1|7521.6|7520.6|7635
1643292000000|2022-01-27 14:00:00|7548.4|7547.4|7581.9|7580.9|7597.4|7596.4|7542.4|7541.4|16644
1643295600000|2022-01-27 15:00:00|7583.1|7582.1|7573.1|7572.1|7587.1|7586.1|7543.6|7542.6|15983
1643299200000|2022-01-27 16:00:00|7573.3|7572.3|7566.1|7564.1|7577.1|7576.1|7540.8|7539.8|27027
1643302800000|2022-01-27 17:00:00|7566.3|7564.3|7541.8|7539.8|7567.8|7565.8|7530.1|7528.1|5615
1643306400000|2022-01-27 18:00:00|7541.6|7539.6|7532.3|7530.3|7545.3|7543.3|7514.1|7512.1|5617
1643310000000|2022-01-27 19:00:00|7532.1|7530.1|7532.3|7530.3|7551.3|7549.3|7516.8|7514.8|3843
1643313600000|2022-01-27 20:00:00|7532.6|7530.6|7534.6|7530.6|7558.6|7556.6|7521.3|7519.3|4771
1643317200000|2022-01-27 21:00:00|7535.3|7531.3|7570.4|7566.4|7570.9|7566.9|7530.6|7526.6|0
1643320800000|2022-01-27 22:00:00|7570|7566|7572.6|7568.6|7585.1|7581.1|7558.6|7554.6|0
1643324400000|2022-01-27 23:00:00|7573.4|7569.4|7554.8|7550.8|7578.9|7574.9|7554.4|7550.4|0
1643328000000|2022-01-28 00:00:00|7554.2|7550.2|7556|7552|7564.9|7560.9|7532.3|7528.3|0
1643331600000|2022-01-28 01:00:00|7555.6|7551.6|7558.3|7555.3|7562.1|7559.1|7542.1|7539.1|395
1643335200000|2022-01-28 02:00:00|7558.8|7555.8|7580.8|7577.8|7582.1|7579.1|7554.1|7551.1|382
1643338800000|2022-01-28 03:00:00|7581.1|7578.1|7564.8|7561.8|7586.1|7583.1|7561.3|7558.3|1136
1643342400000|2022-01-28 04:00:00|7564.6|7561.6|7553.6|7550.6|7571.3|7568.3|7543.6|7540.6|1270
1643346000000|2022-01-28 05:00:00|7552.6|7549.6|7570.6|7567.6|7578.6|7575.6|7547.3|7544.3|2916
1643349600000|2022-01-28 06:00:00|7570.8|7567.8|7566.3|7563.3|7573.3|7570.3|7563.8|7560.8|1315
1643353200000|2022-01-28 07:00:00|7566.6|7563.6|7555.8|7553.8|7566.6|7563.6|7540.1|7538.1|4071
1643356800000|2022-01-28 08:00:00|7555.3|7554.3|7507.2|7506.2|7555.3|7554.3|7491.5|7490.5|17819
1643360400000|2022-01-28 09:00:00|7507.7|7506.7|7482|7481|7511.5|7510.5|7478.7|7477.7|10755
1643364000000|2022-01-28 10:00:00|7483.2|7482.2|7465|7464|7483.2|7482.2|7445.2|7444.2|11963
1643367600000|2022-01-28 11:00:00|7464.2|7463.2|7463.7|7462.7|7469|7468|7444.7|7443.7|7717
1643371200000|2022-01-28 12:00:00|7463|7462|7426|7425|7467.7|7466.7|7418.7|7417.7|11001
1643374800000|2022-01-28 13:00:00|7426.5|7425.5|7457.1|7456.1|7461.8|7460.8|7425.5|7424.5|11888
1643378400000|2022-01-28 14:00:00|7456.6|7455.6|7444.8|7443.8|7469.8|7468.8|7438.6|7437.6|13741
1643382000000|2022-01-28 15:00:00|7444.3|7443.3|7453.7|7452.7|7466.7|7465.7|7421.2|7420.2|16121
1643385600000|2022-01-28 16:00:00|7453.9|7452.9|7496.2|7494.2|7497.4|7495.4|7441.7|7440.7|65819
1643389200000|2022-01-28 17:00:00|7496.4|7494.4|7456.2|7454.2|7498.2|7496.2|7453.9|7451.9|4548
1643392800000|2022-01-28 18:00:00|7456.4|7454.4|7474.4|7472.4|7479.9|7477.9|7455.7|7453.7|2952
1643396400000|2022-01-28 19:00:00|7473.9|7471.9|7457.4|7455.4|7480.7|7478.7|7422.7|7420.7|2998
1643400000000|2022-01-28 20:00:00|7458.2|7456.2|7510.5|7506.5|7510.7|7508.4|7449.7|7447.7|3801
1643403600000|2022-01-28 21:00:00|7509.9|7505.9|7498.2|7494.2|7512.5|7508.5|7490.5|7486.5|0
1643583600000|2022-01-30 23:00:00|7497.6|7493.6|7489.2|7485.2|7501|7497|7476.3|7472.3|0
1643587200000|2022-01-31 00:00:00|7489.4|7485.4|7492.4|7488.4|7505.4|7501.4|7479.9|7475.9|0
1643590800000|2022-01-31 01:00:00|7492.8|7488.8|7507.2|7504.2|7516.7|7513.7|7491.9|7487.9|576
1643594400000|2022-01-31 02:00:00|7506.9|7503.9|7525.2|7522.2|7527.9|7524.9|7502.7|7499.7|351
1643598000000|2022-01-31 03:00:00|7524.9|7521.9|7520.4|7517.4|7530.2|7527.2|7517.7|7514.7|1084
1643601600000|2022-01-31 04:00:00|7520.7|7517.7|7512.7|7509.7|7521.4|7518.4|7511.2|7508.2|618
1643605200000|2022-01-31 05:00:00|7512.9|7509.9|7516.9|7513.9|7518.9|7515.9|7506.7|7503.7|455
1643608800000|2022-01-31 06:00:00|7517.2|7514.2|7525.2|7522.2|7530.7|7527.7|7514.7|7511.7|580
1643612400000|2022-01-31 07:00:00|7526.4|7523.4|7527.9|7525.9|7536.2|7534.2|7515.7|7513.7|2959
1643616000000|2022-01-31 08:00:00|7528.2|7526.2|7490.7|7489.7|7528.2|7526.7|7476.9|7475.9|13472
1643619600000|2022-01-31 09:00:00|7490.4|7489.4|7475.7|7474.7|7498.2|7497.2|7467.2|7466.2|5138
1643623200000|2022-01-31 10:00:00|7475.9|7474.9|7465.2|7464.2|7477.9|7476.9|7453.2|7452.2|4757
1643626800000|2022-01-31 11:00:00|7464.9|7463.9|7473.2|7472.2|7480.2|7479.2|7461.4|7460.4|4776
1643630400000|2022-01-31 12:00:00|7472.7|7471.7|7472.4|7471.4|7478.7|7477.7|7459.9|7458.9|5427
1643634000000|2022-01-31 13:00:00|7472.7|7471.7|7466|7465|7482.7|7481.7|7462.7|7461.7|4319
1643637600000|2022-01-31 14:00:00|7465.5|7464.5|7476.7|7475.7|7477.2|7476.2|7451|7450|8800
1643641200000|2022-01-31 15:00:00|7477|7476|7480.4|7479.4|7484|7483|7452.4|7451.4|11742
1643644800000|2022-01-31 16:00:00|7480.9|7479.9|7479.4|7477.4|7482.6|7481.6|7447.9|7445.9|39836
1643648400000|2022-01-31 17:00:00|7479.6|7477.6|7497.4|7495.4|7497.6|7495.6|7475.1|7473.1|2985
1643652000000|2022-01-31 18:00:00|7497.1|7495.1|7500.6|7498.6|7505.9|7503.9|7493.9|7491.9|2625
1643655600000|2022-01-31 19:00:00|7500.9|7498.9|7501.9|7499.9|7504.9|7502.9|7497.9|7495.9|1419
1643659200000|2022-01-31 20:00:00|7501.6|7499.6|7517.2|7513.2|7522.6|7520.6|7488.1|7486.1|4557
1643662800000|2022-01-31 21:00:00|7516.6|7512.6|7509.3|7505.3|7517.2|7513.2|7503.3|7499.3|0
1643666400000|2022-01-31 22:00:00|7508.5|7504.5|7509.9|7505.9|7513.1|7509.1|7507.7|7503.7|0
1643670000000|2022-01-31 23:00:00|7510.5|7506.5|7506.7|7502.7|7513.3|7509.3|7500|7496|0
1643673600000|2022-02-01 00:00:00|7507|7503|7514.7|7510.7|7515.6|7511.6|7503.6|7499.6|0
1643677200000|2022-02-01 01:00:00|7514.4|7510.4|7483.9|7480.9|7515|7511.6|7481.4|7478.4|649
1643680800000|2022-02-01 02:00:00|7484.1|7481.1|7491.9|7488.9|7496.4|7493.4|7482.9|7479.9|264
1643684400000|2022-02-01 03:00:00|7492.1|7489.1|7499.6|7496.6|7501.6|7498.6|7488.9|7485.9|151
1643688000000|2022-02-01 04:00:00|7500.1|7497.1|7501.4|7498.4|7501.4|7498.4|7488.9|7485.9|151
1643691600000|2022-02-01 05:00:00|7500.4|7497.4|7502.1|7499.1|7503.1|7500.1|7495.4|7492.4|106
1643695200000|2022-02-01 06:00:00|7501.9|7498.9|7497.4|7494.4|7504.9|7501.9|7492.1|7489.1|342
1643698800000|2022-02-01 07:00:00|7498.1|7495.1|7503.6|7501.6|7513.6|7511.6|7489.6|7487.6|1562
1643702400000|2022-02-01 08:00:00|7503.1|7502.1|7528.9|7527.9|7539.9|7538.9|7497.9|7496.9|13802
1643706000000|2022-02-01 09:00:00|7528.4|7527.4|7514.6|7513.6|7532.4|7531.4|7505.1|7504.1|6141
1643709600000|2022-02-01 10:00:00|7514.9|7513.9|7522.4|7521.4|7527.4|7526.4|7509.6|7508.6|3116
1643713200000|2022-02-01 11:00:00|7522.1|7521.1|7536.1|7535.1|7539.9|7538.9|7520.1|7519.1|5283
1643716800000|2022-02-01 12:00:00|7536.6|7535.6|7543|7542|7545.3|7544.3|7530.6|7529.6|3106
1643720400000|2022-02-01 13:00:00|7542.8|7541.8|7541.8|7540.8|7550.3|7549.3|7538.3|7537.3|3960
1643724000000|2022-02-01 14:00:00|7542|7541|7535|7534|7544.5|7543.5|7521.3|7520.3|8115
1643727600000|2022-02-01 15:00:00|7534.8|7533.8|7539.9|7538.9|7540.4|7539.4|7512.8|7511.8|9992
1643731200000|2022-02-01 16:00:00|7539.4|7538.4|7538.4|7536.4|7544.9|7543.9|7511.9|7509.9|25022
1643734800000|2022-02-01 17:00:00|7538.1|7536.1|7541.6|7539.6|7542.1|7540.1|7530.4|7528.4|3413
1643738400000|2022-02-01 18:00:00|7541.4|7539.4|7547.6|7545.6|7550.4|7548.4|7535.4|7533.4|1779
1643742000000|2022-02-01 19:00:00|7547.9|7545.9|7548.4|7546.4|7552.4|7550.4|7542.9|7540.9|1059
1643745600000|2022-02-01 20:00:00|7547.9|7545.9|7563.3|7559.3|7568.4|7566.4|7547.1|7545.1|2702
1643749200000|2022-02-01 21:00:00|7563.4|7559.4|7581.7|7577.7|7593.9|7589.9|7560.7|7556.7|1
1643752800000|2022-02-01 22:00:00|7581|7577|7582.8|7578.8|7583.5|7579.5|7569.4|7565.4|0
1643756400000|2022-02-01 23:00:00|7584.7|7580.7|7583|7579|7585.8|7581.8|7578|7574|0
1643760000000|2022-02-02 00:00:00|7582.8|7578.8|7580.4|7576.4|7587.7|7583.7|7578.9|7574.9|0
1643763600000|2022-02-02 01:00:00|7580.3|7576.3|7577.1|7574.1|7584.6|7581.6|7571.9|7568.9|476
1643767200000|2022-02-02 02:00:00|7577.4|7574.4|7577.1|7574.1|7579.9|7576.9|7573.9|7570.9|219
1643770800000|2022-02-02 03:00:00|7576.9|7573.9|7583.6|7580.6|7585.4|7582.4|7574.6|7571.6|231
1643774400000|2022-02-02 04:00:00|7583.9|7580.9|7587.6|7584.6|7588.4|7585.4|7583.6|7580.6|188
1643778000000|2022-02-02 05:00:00|7587.4|7584.4|7586.1|7583.1|7589.1|7586.1|7583.6|7580.6|147
1643781600000|2022-02-02 06:00:00|7585.9|7582.9|7573.6|7570.6|7589.6|7586.6|7572.1|7569.1|501
1643785200000|2022-02-02 07:00:00|7573.4|7570.4|7578.1|7576.1|7578.4|7576.4|7562.6|7560.6|1101
1643788800000|2022-02-02 08:00:00|7577.6|7575.6|7574.3|7573.3|7586.4|7585.4|7561.6|7560.6|10623
1643792400000|2022-02-02 09:00:00|7574.6|7573.6|7598.6|7597.6|7600.1|7599.1|7571.6|7570.6|5766
1643796000000|2022-02-02 10:00:00|7598.3|7597.3|7599.6|7598.6|7606.1|7605.1|7592.6|7591.6|6336
1643799600000|2022-02-02 11:00:00|7600.1|7599.1|7607.6|7606.6|7607.6|7606.6|7589.8|7588.8|4876
1643803200000|2022-02-02 12:00:00|7607.1|7606.1|7591.3|7590.3|7607.1|7606.1|7589|7588|5139
1643806800000|2022-02-02 13:00:00|7591|7590|7589.8|7588.8|7599|7598|7588.8|7587.8|4898
1643810400000|2022-02-02 14:00:00|7590|7589|7589.8|7588.8|7595.3|7594.3|7582.3|7581.3|7658
1643814000000|2022-02-02 15:00:00|7590.3|7589.3|7600.8|7599.8|7605.3|7604.3|7585|7584|8690
1643817600000|2022-02-02 16:00:00|7600.5|7599.5|7583|7581|7601.3|7600.3|7569.5|7567.5|20424
1643821200000|2022-02-02 17:00:00|7583.3|7581.3|7594.8|7592.8|7597|7595|7580.3|7578.3|2581
1643824800000|2022-02-02 18:00:00|7594.5|7592.5|7596.5|7594.5|7597.3|7595.3|7584.8|7582.8|1051
1643828400000|2022-02-02 19:00:00|7596.8|7594.8|7603.8|7601.8|7607.8|7605.8|7592.3|7590.3|1738
1643832000000|2022-02-02 20:00:00|7604|7602|7606.3|7602.3|7614.5|7612.5|7601.8|7599.8|3090
1643835600000|2022-02-02 21:00:00|7606.7|7602.7|7579.6|7575.6|7610.7|7606.7|7565.6|7561.6|0
1643839200000|2022-02-02 22:00:00|7579.5|7575.5|7576.6|7572.6|7589.5|7585.5|7575|7571|0
1643842800000|2022-02-02 23:00:00|7578.7|7574.7|7565.7|7561.7|7581.5|7577.5|7560.7|7556.7|0
1643846400000|2022-02-03 00:00:00|7565.6|7561.6|7564.5|7560.5|7576.1|7572.1|7562.4|7558.4|0
1643850000000|2022-02-03 01:00:00|7565.2|7561.2|7579.1|7576.1|7590.4|7587.4|7564.5|7560.5|750
1643853600000|2022-02-03 02:00:00|7578.9|7575.9|7585.6|7582.6|7586.1|7583.1|7574.6|7571.6|319
1643857200000|2022-02-03 03:00:00|7585.9|7582.9|7590.1|7587.1|7590.9|7587.9|7584.1|7581.1|290
1643860800000|2022-02-03 04:00:00|7589.9|7586.9|7588.6|7585.6|7592.1|7589.1|7587.1|7584.1|279
1643864400000|2022-02-03 05:00:00|7588.4|7585.4|7585.4|7582.4|7590.6|7587.6|7583.6|7580.6|220
1643868000000|2022-02-03 06:00:00|7585.6|7582.6|7573.6|7570.6|7585.6|7582.6|7572.4|7569.4|429
1643871600000|2022-02-03 07:00:00|7573.9|7570.9|7596.6|7594.6|7596.9|7594.9|7567.6|7565.6|2708
1643875200000|2022-02-03 08:00:00|7596.1|7595.1|7594.6|7593.6|7605.9|7604.9|7584.4|7583.4|8976
1643878800000|2022-02-03 09:00:00|7594.9|7593.9|7574.1|7573.1|7600.4|7599.4|7570.6|7569.6|3717
1643882400000|2022-02-03 10:00:00|7573.9|7572.9|7570.9|7569.9|7581.6|7580.6|7568.9|7567.9|2666
1643886000000|2022-02-03 11:00:00|7571.1|7570.1|7583.1|7582.1|7584.9|7583.9|7568.9|7567.9|3003
1643889600000|2022-02-03 12:00:00|7582.9|7581.9|7569.5|7568.5|7586.1|7585.1|7550.9|7549.9|11124
1643893200000|2022-02-03 13:00:00|7569.3|7568.3|7559.5|7558.5|7577.3|7576.3|7554.5|7553.5|6247
1643896800000|2022-02-03 14:00:00|7559.3|7558.3|7538|7537|7568.5|7567.5|7529.8|7528.8|12431
1643900400000|2022-02-03 15:00:00|7538.3|7537.3|7544.5|7543.5|7565.5|7564.5|7534.8|7533.8|10602
1643904000000|2022-02-03 16:00:00|7544.2|7543.2|7531.5|7529.5|7547|7546|7523.5|7521.5|15958
1643907600000|2022-02-03 17:00:00|7531.7|7529.7|7529.7|7527.7|7534.5|7532.5|7522.5|7520.5|2939
1643911200000|2022-02-03 18:00:00|7529.2|7527.2|7537.5|7535.5|7538.7|7536.7|7525.2|7523.2|1103
1643914800000|2022-02-03 19:00:00|7537|7535|7529.5|7527.5|7544.2|7542.2|7523.7|7521.7|1525
1643918400000|2022-02-03 20:00:00|7530|7528|7525.5|7521.5|7536|7534|7517.2|7515.2|3342
1643922000000|2022-02-03 21:00:00|7525.2|7521.2|7575.2|7571.2|7580|7576|7522.6|7518.6|0
1643925600000|2022-02-03 22:00:00|7575.5|7571.5|7572|7568|7575.5|7571.5|7559.3|7555.3|0
1643929200000|2022-02-03 23:00:00|7571.2|7567.2|7571|7567|7579|7575|7564.4|7560.4|0
1643932800000|2022-02-04 00:00:00|7571.1|7567.1|7559.7|7555.7|7575.6|7571.6|7554.4|7550.4|0
1643936400000|2022-02-04 01:00:00|7559.8|7555.8|7541.5|7538.5|7565.5|7562.5|7532.2|7529.2|878
1643940000000|2022-02-04 02:00:00|7541.7|7538.7|7552|7549|7560.2|7557.2|7541.5|7538.5|196
1643943600000|2022-02-04 03:00:00|7552.2|7549.2|7558.5|7555.5|7559.7|7556.7|7550.5|7547.5|162
1643947200000|2022-02-04 04:00:00|7558.7|7555.7|7571.2|7568.2|7571.2|7568.2|7558.7|7555.7|336
1643950800000|2022-02-04 05:00:00|7571.5|7568.5|7578.2|7575.2|7580|7577|7570.5|7567.5|441
1643954400000|2022-02-04 06:00:00|7578|7575|7591.2|7588.2|7592.7|7589.7|7576.2|7573.2|695
1643958000000|2022-02-04 07:00:00|7591.5|7588.5|7577.2|7575.2|7594.2|7592.2|7563.2|7561.2|3083
1643961600000|2022-02-04 08:00:00|7578.2|7576.2|7564.7|7563.7|7600.2|7599.2|7559.4|7558.4|13861
1643965200000|2022-02-04 09:00:00|7564.9|7563.9|7564.7|7563.7|7579.4|7578.4|7560.2|7559.2|6372
1643968800000|2022-02-04 10:00:00|7564.9|7563.9|7546.7|7545.7|7567.2|7566.2|7541.7|7540.7|5814
1643972400000|2022-02-04 11:00:00|7546.4|7545.4|7510.4|7509.4|7547.2|7546.2|7510.2|7509.2|6780
1643976000000|2022-02-04 12:00:00|7510.2|7509.2|7540.4|7539.4|7541.7|7540.7|7510.2|7509.2|6415
1643979600000|2022-02-04 13:00:00|7540.1|7539.1|7507.6|7506.6|7541.9|7540.9|7507.3|7506.3|9661
1643983200000|2022-02-04 14:00:00|7507.8|7506.8|7521.6|7520.6|7535.1|7534.1|7496.1|7495.1|9282
1643986800000|2022-02-04 15:00:00|7521.8|7520.8|7508.6|7507.6|7535.1|7534.1|7496.8|7495.8|9873
1643990400000|2022-02-04 16:00:00|7508.8|7507.8|7526.8|7524.8|7534.8|7532.8|7496.8|7495.8|16473
1643994000000|2022-02-04 17:00:00|7527.1|7525.1|7540.6|7538.6|7541.6|7539.6|7523.1|7521.1|3173
1643997600000|2022-02-04 18:00:00|7541.1|7539.1|7552.6|7550.6|7554.3|7552.3|7541.1|7539.1|1705
1644001200000|2022-02-04 19:00:00|7552.8|7550.8|7552.1|7550.1|7553.6|7551.6|7536.6|7534.6|1801
1644004800000|2022-02-04 20:00:00|7552.3|7550.3|7531.6|7527.6|7565.1|7563.1|7528.6|7524.6|2730
1644008400000|2022-02-04 21:00:00|7530.6|7526.6|7529.3|7525.3|7536.6|7532.6|7521.6|7517.6|0
1644188400000|2022-02-06 23:00:00|7546.7|7542.7|7547.1|7543.1|7551.5|7547.5|7530.6|7526.6|0
1644192000000|2022-02-07 00:00:00|7547.3|7543.3|7533.6|7529.6|7547.8|7543.8|7522.3|7518.3|0
1644195600000|2022-02-07 01:00:00|7533.7|7529.7|7524.8|7521.8|7535.1|7532.1|7514.6|7511.6|571
1644199200000|2022-02-07 02:00:00|7525.1|7522.1|7509.6|7506.6|7532.1|7529.1|7505.8|7502.8|275
1644202800000|2022-02-07 03:00:00|7510.1|7507.1|7520.1|7517.1|7525.8|7522.8|7509.1|7506.1|163
1644206400000|2022-02-07 04:00:00|7520.3|7517.3|7548.8|7545.8|7550.1|7547.1|7520.3|7517.3|814
1644210000000|2022-02-07 05:00:00|7549.1|7546.1|7536.1|7533.1|7550.6|7547.6|7533.8|7530.8|721
1644213600000|2022-02-07 06:00:00|7536.3|7533.3|7540.3|7537.3|7543.3|7540.3|7523.1|7520.1|697
1644217200000|2022-02-07 07:00:00|7543.1|7540.1|7541.6|7539.6|7554.8|7552.8|7528.3|7526.3|2019
1644220800000|2022-02-07 08:00:00|7541.8|7540.8|7544.9|7543.9|7561.8|7560.8|7506.8|7505.8|10227
1644224400000|2022-02-07 09:00:00|7544.6|7543.6|7532.4|7531.4|7552.6|7551.6|7522.6|7521.6|4682
1644228000000|2022-02-07 10:00:00|7532.6|7531.6|7534.4|7533.4|7540.1|7539.1|7527.9|7526.9|3459
1644231600000|2022-02-07 11:00:00|7534.1|7533.1|7541.4|7540.4|7545.6|7544.6|7526.4|7525.4|2675
1644235200000|2022-02-07 12:00:00|7541.1|7540.1|7552.9|7551.9|7555.7|7554.7|7541.1|7540.1|3396
1644238800000|2022-02-07 13:00:00|7552.7|7551.7|7566.7|7565.7|7567.9|7566.9|7551.4|7550.4|4200
1644242400000|2022-02-07 14:00:00|7566.2|7565.2|7571.7|7570.7|7572.4|7571.4|7559.2|7558.2|7364
1644246000000|2022-02-07 15:00:00|7572.2|7571.2|7587.4|7586.4|7587.4|7586.4|7566.1|7565.1|7548
1644249600000|2022-02-07 16:00:00|7586.9|7585.9|7569.9|7567.9|7591.6|7590.6|7557.6|7555.6|18369
1644253200000|2022-02-07 17:00:00|7570.1|7568.1|7572.9|7570.9|7573.4|7571.4|7563.4|7561.4|1730
1644256800000|2022-02-07 18:00:00|7573.1|7571.1|7589.4|7587.4|7590.6|7588.6|7571.9|7569.9|1441
1644260400000|2022-02-07 19:00:00|7589.6|7587.6|7591.6|7589.6|7597.9|7595.9|7588.4|7586.4|1733
1644264000000|2022-02-07 20:00:00|7591.4|7589.4|7577.5|7573.5|7598.4|7596.4|7564.9|7562.9|2686
1644267600000|2022-02-07 21:00:00|7577.2|7573.2|7583.1|7579.1|7585.2|7581.2|7576.9|7572.9|0
1644271200000|2022-02-07 22:00:00|7582.8|7578.8|7582.7|7578.7|7584.1|7580.1|7581.5|7577.5|0
1644274800000|2022-02-07 23:00:00|7581.3|7577.3|7589.5|7585.5|7590.5|7586.5|7578|7574|0
1644278400000|2022-02-08 00:00:00|7589.6|7585.6|7592.9|7588.9|7594.6|7590.6|7580.4|7576.4|0
1644282000000|2022-02-08 01:00:00|7593.2|7589.2|7598.1|7595.1|7608.4|7605.4|7591.4|7587.4|519
1644285600000|2022-02-08 02:00:00|7598.4|7595.4|7597.1|7594.1|7598.4|7595.4|7589.1|7586.1|185
1644289200000|2022-02-08 03:00:00|7597.4|7594.4|7595.9|7592.9|7604.1|7601.1|7593.6|7590.6|184
1644292800000|2022-02-08 04:00:00|7596.4|7593.4|7600.9|7597.9|7601.4|7598.4|7592.6|7589.6|115
1644296400000|2022-02-08 05:00:00|7600.6|7597.6|7595.9|7592.9|7602.1|7599.1|7587.9|7584.9|349
1644300000000|2022-02-08 06:00:00|7595.4|7592.4|7600.9|7597.9|7605.6|7602.6|7591.9|7588.9|182
1644303600000|2022-02-08 07:00:00|7601.1|7598.1|7583.1|7581.1|7608.6|7606.6|7582.4|7580.4|2278
1644307200000|2022-02-08 08:00:00|7582.6|7581.6|7609.7|7608.7|7631.4|7630.4|7582.4|7581.4|11076
1644310800000|2022-02-08 09:00:00|7610|7609|7611|7610|7628.5|7627.5|7608|7607|5218
1644314400000|2022-02-08 10:00:00|7610.5|7609.5|7594.5|7593.5|7611.5|7610.5|7594.5|7593.5|3859
1644318000000|2022-02-08 11:00:00|7595|7594|7579.7|7578.7|7596.5|7595.5|7570.5|7569.5|5206
1644321600000|2022-02-08 12:00:00|7578.2|7577.2|7588.9|7587.9|7588.9|7587.9|7571|7570|3849
1644325200000|2022-02-08 13:00:00|7589.1|7588.1|7576.1|7575.1|7599.4|7598.4|7575.9|7574.9|4184
1644328800000|2022-02-08 14:00:00|7575.9|7574.9|7562.9|7561.9|7580.9|7579.9|7560.9|7559.9|7620
1644332400000|2022-02-08 15:00:00|7562.6|7561.6|7560.9|7559.9|7575.9|7574.9|7548.9|7547.9|7310
1644336000000|2022-02-08 16:00:00|7561.1|7560.1|7587.6|7585.6|7587.9|7585.9|7558.4|7556.4|15944
1644339600000|2022-02-08 17:00:00|7587.9|7585.9|7591.9|7589.9|7594.1|7592.1|7580.6|7578.6|2108
1644343200000|2022-02-08 18:00:00|7591.4|7589.4|7588.6|7586.6|7592.9|7590.9|7583.9|7581.9|1094
1644346800000|2022-02-08 19:00:00|7588.9|7586.9|7580.4|7578.4|7592.4|7590.4|7572.6|7570.6|1146
1644350400000|2022-02-08 20:00:00|7580.1|7578.1|7595.4|7591.4|7603.9|7601.9|7575.9|7573.9|2857
1644354000000|2022-02-08 21:00:00|7594.7|7590.7|7598.7|7594.7|7605|7601|7593|7589|0
1644357600000|2022-02-08 22:00:00|7598.6|7594.6|7596.8|7592.8|7599.1|7595.1|7595.6|7591.6|0
1644361200000|2022-02-08 23:00:00|7598.4|7594.4|7605.2|7601.2|7608.2|7604.2|7597.1|7593.1|0
1644364800000|2022-02-09 00:00:00|7605.4|7601.4|7600.6|7596.6|7607.6|7603.6|7598|7594|0
1644368400000|2022-02-09 01:00:00|7600.5|7596.5|7604.6|7601.6|7608.4|7605.4|7595.9|7592.9|460
1644372000000|2022-02-09 02:00:00|7604.9|7601.9|7606.1|7603.1|7612.6|7609.6|7603.9|7600.9|448
1644375600000|2022-02-09 03:00:00|7606.4|7603.4|7616.4|7613.4|7619.9|7616.9|7605.9|7602.9|307
1644379200000|2022-02-09 04:00:00|7616.1|7613.1|7627.9|7624.9|7628.1|7625.1|7615.6|7612.6|830
1644382800000|2022-02-09 05:00:00|7628.1|7625.1|7624.6|7621.6|7634.6|7631.6|7623.6|7620.6|902
1644386400000|2022-02-09 06:00:00|7624.9|7621.9|7622.9|7619.9|7630.6|7627.6|7622.9|7619.9|744
1644390000000|2022-02-09 07:00:00|7623.1|7620.1|7608.6|7606.6|7627.6|7625.6|7603.9|7601.9|2198
1644393600000|2022-02-09 08:00:00|7608.1|7607.1|7624.6|7623.6|7630.6|7629.6|7591.9|7590.9|11991
1644397200000|2022-02-09 09:00:00|7624.8|7623.8|7614.3|7613.3|7627.1|7626.1|7612.6|7611.6|5656
1644400800000|2022-02-09 10:00:00|7614.6|7613.6|7612.1|7611.1|7616.6|7615.6|7602.6|7601.6|3832
1644404400000|2022-02-09 11:00:00|7612.6|7611.6|7624.1|7623.1|7625.8|7624.8|7608.1|7607.1|3869
1644408000000|2022-02-09 12:00:00|7624.3|7623.3|7623.3|7622.3|7628.8|7627.8|7620.8|7619.8|4732
1644411600000|2022-02-09 13:00:00|7623.8|7622.8|7620.3|7619.3|7626.5|7625.5|7616.8|7615.8|4014
1644415200000|2022-02-09 14:00:00|7620.5|7619.5|7642.8|7641.8|7651|7650|7620.5|7619.5|9349
1644418800000|2022-02-09 15:00:00|7643|7642|7659.7|7658.7|7659.7|7658.7|7638.4|7637.4|12007
1644422400000|2022-02-09 16:00:00|7659.9|7658.9|7644.9|7642.9|7659.9|7658.9|7640.9|7638.9|17776
1644426000000|2022-02-09 17:00:00|7644.7|7642.7|7646.7|7644.7|7648.4|7646.4|7639.2|7637.2|2543
1644429600000|2022-02-09 18:00:00|7646.4|7644.4|7648.2|7646.2|7650.2|7648.2|7642.9|7640.9|714
1644433200000|2022-02-09 19:00:00|7648.4|7646.4|7649.7|7647.7|7656.2|7654.2|7648.4|7646.4|1101
1644436800000|2022-02-09 20:00:00|7649.9|7647.9|7662.8|7658.8|7662.8|7660.4|7646.7|7644.7|2187
1644440400000|2022-02-09 21:00:00|7662.5|7658.5|7662.2|7658.2|7669.9|7665.9|7657.6|7653.6|0
1644444000000|2022-02-09 22:00:00|7662.3|7658.3|7663|7659|7663.2|7659.2|7660.3|7656.3|0
1644447600000|2022-02-09 23:00:00|7664.8|7660.8|7653.7|7649.7|7665.4|7661.4|7649.8|7645.8|0
1644451200000|2022-02-10 00:00:00|7653.9|7649.9|7645.3|7641.3|7656.5|7652.5|7642.8|7638.8|0
1644454800000|2022-02-10 01:00:00|7646.3|7642.3|7640.4|7637.4|7656.7|7653.7|7637.4|7634.4|637
1644458400000|2022-02-10 02:00:00|7640.2|7637.2|7637.4|7634.4|7642.2|7639.2|7632.9|7629.9|345
1644462000000|2022-02-10 03:00:00|7636.9|7633.9|7641.7|7638.7|7643.4|7640.4|7634.9|7631.9|237
1644465600000|2022-02-10 04:00:00|7641.4|7638.4|7644.4|7641.4|7646.7|7643.7|7638.7|7635.7|183
1644469200000|2022-02-10 05:00:00|7644.7|7641.7|7648.7|7645.7|7648.7|7645.7|7641.9|7638.9|286
1644472800000|2022-02-10 06:00:00|7649.4|7646.4|7656.7|7653.7|7658.2|7655.2|7648.7|7645.7|582
1644476400000|2022-02-10 07:00:00|7656.4|7653.4|7647.9|7645.9|7659.2|7657.2|7638.9|7636.9|2173
1644480000000|2022-02-10 08:00:00|7647.4|7646.4|7652|7651|7679.2|7678.2|7636.4|7635.4|12815
1644483600000|2022-02-10 09:00:00|7651.5|7650.5|7644.5|7643.5|7657.5|7656.5|7642|7641|4175
1644487200000|2022-02-10 10:00:00|7644.7|7643.7|7665.7|7664.7|7666.5|7665.5|7641|7640|3904
1644490800000|2022-02-10 11:00:00|7665.5|7664.5|7661.7|7660.7|7673.5|7672.5|7660.5|7659.5|4670
1644494400000|2022-02-10 12:00:00|7661.5|7660.5|7653.1|7652.1|7665.7|7664.7|7651.1|7650.1|3359
1644498000000|2022-02-10 13:00:00|7653.6|7652.6|7650.6|7649.6|7660.1|7659.1|7623.1|7622.1|7923
1644501600000|2022-02-10 14:00:00|7650.3|7649.3|7670.1|7669.1|7675.1|7674.1|7632.6|7631.6|11500
1644505200000|2022-02-10 15:00:00|7670.3|7669.3|7675.8|7674.8|7688.6|7687.6|7669.8|7668.8|10566
1644508800000|2022-02-10 16:00:00|7675.6|7674.6|7682.6|7680.6|7686.6|7684.6|7664.1|7663.1|16324
1644512400000|2022-02-10 17:00:00|7683.1|7681.1|7656.1|7654.1|7683.6|7681.6|7653.6|7651.6|3814
1644516000000|2022-02-10 18:00:00|7655.8|7653.8|7645.3|7643.3|7660.8|7658.8|7629.6|7627.6|3099
1644519600000|2022-02-10 19:00:00|7645.1|7643.1|7634.3|7632.3|7646.6|7644.6|7629.8|7627.8|1976
1644523200000|2022-02-10 20:00:00|7634.6|7632.6|7636.9|7632.9|7643.3|7641.3|7617.3|7615.3|3206
1644526800000|2022-02-10 21:00:00|7637.6|7633.6|7628.9|7624.9|7637.9|7633.9|7614.8|7610.8|0
1644530400000|2022-02-10 22:00:00|7627.1|7623.1|7626.5|7622.5|7629.2|7625.2|7625.9|7621.9|0
1644534000000|2022-02-10 23:00:00|7627.6|7623.6|7616.5|7612.5|7632.8|7628.8|7614.6|7610.6|0
1644537600000|2022-02-11 00:00:00|7615.5|7611.5|7617.3|7613.3|7619|7615|7601.1|7597.1|0
1644541200000|2022-02-11 01:00:00|7618|7614|7611.6|7608.6|7618.6|7615.3|7594.8|7591.8|885
1644544800000|2022-02-11 02:00:00|7611.3|7608.3|7613.8|7610.8|7614.3|7611.3|7603.1|7600.1|317
1644548400000|2022-02-11 03:00:00|7614.1|7611.1|7612.6|7609.6|7614.6|7611.6|7606.6|7603.6|349
1644552000000|2022-02-11 04:00:00|7612.3|7609.3|7601.3|7598.3|7614.1|7611.1|7596.8|7593.8|550
1644555600000|2022-02-11 05:00:00|7600.8|7597.8|7594.8|7591.8|7600.8|7597.8|7589.6|7586.6|729
1644559200000|2022-02-11 06:00:00|7594.6|7591.6|7601.8|7598.8|7603.8|7600.8|7591.1|7588.1|704
1644562800000|2022-02-11 07:00:00|7602.1|7599.1|7614.1|7612.1|7621.1|7619.1|7601.3|7598.8|2262
1644566400000|2022-02-11 08:00:00|7613.8|7611.8|7605.1|7604.1|7647.3|7646.3|7601.8|7600.8|13813
1644570000000|2022-02-11 09:00:00|7604.8|7603.8|7609.7|7608.7|7613.2|7612.2|7595.9|7594.9|5255
1644573600000|2022-02-11 10:00:00|7609.9|7608.9|7621.4|7620.4|7625.4|7624.4|7607.2|7606.2|3918
1644577200000|2022-02-11 11:00:00|7621.2|7620.2|7616.7|7615.7|7622.2|7621.2|7608.9|7607.9|4778
1644580800000|2022-02-11 12:00:00|7616.9|7615.9|7622.5|7621.5|7624.2|7623.2|7612.4|7611.4|3895
1644584400000|2022-02-11 13:00:00|7622.7|7621.7|7625.5|7624.5|7637|7636|7618.5|7617.5|4840
1644588000000|2022-02-11 14:00:00|7626|7625|7652.2|7651.2|7661.5|7660.5|7625|7624|7898
1644591600000|2022-02-11 15:00:00|7652.7|7651.7|7662.6|7661.6|7669.1|7668.1|7648.8|7647.8|9378
1644595200000|2022-02-11 16:00:00|7662.3|7661.3|7655.3|7653.3|7672.1|7671.1|7648.6|7646.6|18093
1644598800000|2022-02-11 17:00:00|7655.1|7653.1|7655.6|7653.6|7664.6|7662.6|7651.3|7649.3|2499
1644602400000|2022-02-11 18:00:00|7656.1|7654.1|7607.8|7605.8|7663.8|7661.8|7603.6|7601.6|5175
1644606000000|2022-02-11 19:00:00|7607.6|7605.6|7594.8|7592.8|7626.3|7624.3|7582.6|7580.6|4612
1644609600000|2022-02-11 20:00:00|7594.6|7592.6|7587.6|7583.6|7610.3|7608.3|7578.1|7576.1|4522
1644613200000|2022-02-11 21:00:00|7587.9|7583.9|7602.6|7598.6|7612.3|7608.3|7582.8|7578.8|0
1644793200000|2022-02-13 23:00:00|7592|7588|7602.1|7598.1|7606.9|7602.9|7577.1|7573.1|0
1644796800000|2022-02-14 00:00:00|7602.5|7598.5|7602.5|7598.5|7610.6|7606.6|7582.6|7578.6|0
1644800400000|2022-02-14 01:00:00|7605|7601|7603.8|7600.8|7617.1|7614.1|7592.1|7589.1|1046
1644804000000|2022-02-14 02:00:00|7604.1|7601.1|7616.6|7613.6|7621.3|7618.3|7599.8|7596.8|404
1644807600000|2022-02-14 03:00:00|7616.3|7613.3|7626.1|7623.1|7627.8|7624.8|7610.8|7607.8|302
1644811200000|2022-02-14 04:00:00|7625.8|7622.8|7624.6|7621.6|7626.3|7623.3|7619.3|7616.3|219
1644814800000|2022-02-14 05:00:00|7624.8|7621.8|7617.6|7614.6|7634.1|7631.1|7615.8|7612.8|576
1644818400000|2022-02-14 06:00:00|7618.8|7615.8|7610.8|7607.8|7623.1|7620.1|7600.1|7597.1|519
1644822000000|2022-02-14 07:00:00|7609.8|7606.8|7584.3|7582.3|7609.8|7606.8|7575.3|7573.3|4471
1644825600000|2022-02-14 08:00:00|7583.8|7582.8|7491.3|7490.3|7583.8|7582.8|7490|7489|24990
1644829200000|2022-02-14 09:00:00|7490|7489|7495|7494|7534.8|7533.8|7482.8|7481.8|11939
1644832800000|2022-02-14 10:00:00|7494.8|7493.8|7514|7513|7537.5|7536.5|7485.3|7484.3|7940
1644836400000|2022-02-14 11:00:00|7513.8|7512.8|7511|7510|7525|7524|7509|7508|5221
1644840000000|2022-02-14 12:00:00|7512.3|7511.3|7556.1|7555.1|7580.3|7579.3|7501.5|7500.5|9827
1644843600000|2022-02-14 13:00:00|7556.6|7555.6|7549.1|7548.1|7569.1|7568.1|7546.4|7545.4|7473
1644847200000|2022-02-14 14:00:00|7549.4|7548.4|7524.9|7523.9|7564.9|7563.9|7506.9|7505.9|10079
1644850800000|2022-02-14 15:00:00|7523.9|7522.9|7509|7508|7536.2|7535.2|7493.2|7492.2|13105
1644854400000|2022-02-14 16:00:00|7508.5|7507.5|7543.7|7541.7|7549.7|7547.7|7505|7504|25746
1644858000000|2022-02-14 17:00:00|7544.2|7542.2|7540.2|7538.2|7547.2|7545.2|7532.7|7530.7|2048
1644861600000|2022-02-14 18:00:00|7540.7|7538.7|7497.2|7495.2|7546|7544|7490.2|7488.2|2082
1644865200000|2022-02-14 19:00:00|7497.5|7495.5|7518.7|7516.7|7522.5|7520.5|7489|7487|2726
1644868800000|2022-02-14 20:00:00|7518.2|7516.2|7531.7|7527.7|7536.2|7534.2|7508.7|7506.7|2321
1644872400000|2022-02-14 21:00:00|7531|7527|7530.9|7526.9|7537|7533|7528|7524|0
1644876000000|2022-02-14 22:00:00|7531|7527|7530.2|7526.2|7532.9|7528.9|7529.1|7525.1|0
1644879600000|2022-02-14 23:00:00|7527.4|7523.4|7539.7|7535.7|7539.7|7535.7|7527.4|7523.4|0
1644883200000|2022-02-15 00:00:00|7540.3|7536.3|7530.6|7526.6|7542.5|7538.5|7519.4|7515.4|0
1644886800000|2022-02-15 01:00:00|7530.7|7526.7|7526.2|7523.2|7534.5|7531.5|7513.7|7510.7|726
1644890400000|2022-02-15 02:00:00|7526|7523|7539.7|7536.7|7542.7|7539.7|7523.5|7520.5|272
1644894000000|2022-02-15 03:00:00|7540|7537|7529.5|7526.5|7540.5|7537.5|7527|7524|189
1644897600000|2022-02-15 04:00:00|7529.7|7526.7|7520.7|7517.7|7530.5|7527.5|7516.5|7513.5|249
1644901200000|2022-02-15 05:00:00|7520.5|7517.5|7504.7|7501.7|7521.2|7518.2|7494.5|7491.5|360
1644904800000|2022-02-15 06:00:00|7504.5|7501.5|7517|7514|7519|7516|7503.2|7500.2|465
1644908400000|2022-02-15 07:00:00|7516.7|7513.7|7514.7|7512.7|7530.2|7528.2|7504|7502|2605
1644912000000|2022-02-15 08:00:00|7514.2|7513.2|7588.5|7587.5|7609|7608|7508.5|7507.5|20679
1644915600000|2022-02-15 09:00:00|7588.7|7587.7|7586|7585|7599.8|7598.8|7577.5|7576.5|6068
1644919200000|2022-02-15 10:00:00|7585.5|7584.5|7572.5|7571.5|7590.5|7589.5|7550.5|7549.5|7235
1644922800000|2022-02-15 11:00:00|7572.8|7571.8|7578|7577|7592.3|7591.3|7572|7571|3592
1644926400000|2022-02-15 12:00:00|7577.8|7576.8|7590.6|7589.6|7590.8|7589.8|7570.5|7569.5|5309
1644930000000|2022-02-15 13:00:00|7590.8|7589.8|7590.1|7589.1|7600.6|7599.6|7584.1|7583.1|4128
1644933600000|2022-02-15 14:00:00|7589.6|7588.6|7579.8|7578.8|7594.1|7593.1|7570.8|7569.8|8268
1644937200000|2022-02-15 15:00:00|7579.6|7578.6|7603.5|7602.5|7604.5|7603.5|7572.6|7571.6|7405
1644940800000|2022-02-15 16:00:00|7603.2|7602.2|7607.5|7605.5|7615.5|7613.5|7589.2|7587.7|17618
1644944400000|2022-02-15 17:00:00|7607.7|7605.7|7595.7|7593.7|7611|7609|7591|7589|2389
1644948000000|2022-02-15 18:00:00|7596|7594|7609.5|7607.5|7610|7608|7594|7592|1078
1644951600000|2022-02-15 19:00:00|7609.7|7607.7|7602.7|7600.7|7610.5|7608.5|7597.2|7595.2|1271
1644955200000|2022-02-15 20:00:00|7602.5|7600.5|7609.4|7605.4|7610.5|7608.5|7588.2|7586.2|3011
1644958800000|2022-02-15 21:00:00|7609|7605|7599.3|7595.3|7609|7605|7594.1|7590.1|0
1644962400000|2022-02-15 22:00:00|7599.4|7595.4|7599.7|7595.7|7600.9|7596.9|7596.4|7592.4|0
1644966000000|2022-02-15 23:00:00|7602.5|7598.5|7594.9|7590.9|7604.1|7600.1|7591.9|7587.9|0
1644969600000|2022-02-16 00:00:00|7594.6|7590.6|7596.4|7592.4|7597.7|7593.7|7588.2|7584.2|0
1644973200000|2022-02-16 01:00:00|7596.5|7592.5|7597|7594|7597.3|7594.2|7589|7586|313
1644976800000|2022-02-16 02:00:00|7597.2|7594.2|7605.2|7602.2|7607.2|7604.2|7596.5|7593.5|375
1644980400000|2022-02-16 03:00:00|7605.5|7602.5|7604.2|7601.2|7608.7|7605.7|7599.5|7596.5|140
1644984000000|2022-02-16 04:00:00|7604|7601|7609|7606|7609.7|7606.7|7602.5|7599.5|114
1644987600000|2022-02-16 05:00:00|7609.2|7606.2|7612.2|7609.2|7615|7612|7608.2|7605.2|383
1644991200000|2022-02-16 06:00:00|7612.5|7609.5|7612|7609|7617.5|7614.5|7606|7603|328
1644994800000|2022-02-16 07:00:00|7611.5|7608.5|7602|7600|7614.7|7612.7|7589.7|7587.7|2310
1644998400000|2022-02-16 08:00:00|7601.5|7600.5|7619|7618|7633.5|7632.5|7596|7595|9525
1645002000000|2022-02-16 09:00:00|7619.7|7618.7|7595.2|7594.2|7622.5|7621.5|7591.7|7590.7|4950
1645005600000|2022-02-16 10:00:00|7595|7594|7590.2|7589.2|7599.2|7598.2|7576|7575|4015
1645009200000|2022-02-16 11:00:00|7590.5|7589.5|7588|7587|7596.5|7595.5|7584.5|7583.5|3247
1645012800000|2022-02-16 12:00:00|7588.2|7587.2|7582.8|7581.8|7595|7594|7578.5|7577.5|6122
1645016400000|2022-02-16 13:00:00|7583|7582|7576.5|7575.5|7596|7595|7571.8|7570.8|4359
1645020000000|2022-02-16 14:00:00|7576.8|7575.8|7583.3|7582.3|7594.5|7593.5|7562|7561|8663
1645023600000|2022-02-16 15:00:00|7583|7582|7592|7591|7599|7598|7578.8|7577.8|5007
1645027200000|2022-02-16 16:00:00|7592.2|7591.2|7588.1|7586.1|7608.2|7607.2|7582.8|7580.8|15589
1645030800000|2022-02-16 17:00:00|7588.6|7586.6|7585.1|7583.1|7590.8|7588.8|7574.3|7572.3|1493
1645034400000|2022-02-16 18:00:00|7584.8|7582.8|7591.3|7589.3|7591.8|7589.8|7583.1|7581.1|840
1645038000000|2022-02-16 19:00:00|7591.6|7589.6|7606.3|7604.3|7617.8|7615.8|7581.3|7579.3|3039
1645041600000|2022-02-16 20:00:00|7607.1|7605.1|7600.3|7596.3|7614.1|7612.1|7592.6|7590.6|3154
1645045200000|2022-02-16 21:00:00|7599.6|7595.6|7595|7591|7604.5|7600.5|7593.4|7589.4|0
1645048800000|2022-02-16 22:00:00|7594.4|7590.4|7595.5|7591.5|7599.1|7595.1|7594.4|7590.4|0
1645052400000|2022-02-16 23:00:00|7597.6|7593.6|7592.8|7588.8|7606.6|7602.6|7590.4|7586.4|0
1645056000000|2022-02-17 00:00:00|7592.6|7588.6|7588|7584|7597.4|7593.4|7582.8|7578.8|0
1645059600000|2022-02-17 01:00:00|7588.3|7584.3|7593.8|7590.8|7599.6|7596.6|7581|7577|744
1645063200000|2022-02-17 02:00:00|7593.3|7590.3|7598.1|7595.1|7604.6|7601.6|7593.3|7590.3|184
1645066800000|2022-02-17 03:00:00|7598.3|7595.3|7562.8|7559.8|7603.1|7600.1|7562.8|7559.8|358
1645070400000|2022-02-17 04:00:00|7562.6|7559.6|7559.1|7556.1|7579.6|7576.6|7553.3|7550.3|1493
1645074000000|2022-02-17 05:00:00|7560.1|7557.1|7571.6|7568.6|7577.3|7574.3|7556.1|7553.1|376
1645077600000|2022-02-17 06:00:00|7570.8|7567.8|7573.6|7570.6|7580.8|7577.8|7558.3|7555.3|957
1645081200000|2022-02-17 07:00:00|7573.8|7570.8|7596.3|7594.3|7596.3|7594.3|7571.3|7569.3|1453
1645084800000|2022-02-17 08:00:00|7595.8|7594.8|7567|7566|7603.8|7602.8|7559.5|7558.5|10162
1645088400000|2022-02-17 09:00:00|7567.3|7566.3|7556.5|7555.5|7571.5|7570.5|7547.3|7546.3|5101
1645092000000|2022-02-17 10:00:00|7556.3|7555.3|7558.5|7557.5|7564.8|7563.8|7549|7548|4103
1645095600000|2022-02-17 11:00:00|7558.3|7557.3|7557|7556|7561.8|7560.8|7551.5|7550.5|3744
1645099200000|2022-02-17 12:00:00|7558|7557|7570.8|7569.8|7570.8|7569.8|7555.3|7554.3|3766
1645102800000|2022-02-17 13:00:00|7571|7570|7538.8|7537.8|7577.3|7576.3|7537.8|7536.8|6764
1645106400000|2022-02-17 14:00:00|7538.3|7537.3|7503.5|7502.5|7554|7553|7502|7501|12915
1645110000000|2022-02-17 15:00:00|7503.8|7502.8|7519.6|7518.6|7521.1|7520.1|7498.8|7497.8|12546
1645113600000|2022-02-17 16:00:00|7519.1|7518.1|7538.6|7536.6|7543.6|7541.6|7516.6|7515.6|11714
1645117200000|2022-02-17 17:00:00|7538.4|7536.4|7536.6|7534.6|7543.4|7541.4|7532.6|7530.6|1937
1645120800000|2022-02-17 18:00:00|7536.4|7534.4|7529.4|7527.4|7537.4|7535.4|7525.4|7523.4|1072
1645124400000|2022-02-17 19:00:00|7529.1|7527.1|7511.4|7509.4|7529.4|7527.4|7510.6|7508.6|788
1645128000000|2022-02-17 20:00:00|7511.6|7509.6|7511.1|7507.1|7516.1|7514.1|7493.6|7491.6|3108
1645131600000|2022-02-17 21:00:00|7511.6|7507.6|7510.3|7506.3|7516.7|7512.7|7500.6|7496.6|0
1645135200000|2022-02-17 22:00:00|7511|7507|7506.3|7502.3|7511|7507|7504|7500|0
1645138800000|2022-02-17 23:00:00|7506.5|7502.5|7512.3|7508.3|7515|7511|7498.1|7494.1|0
1645142400000|2022-02-18 00:00:00|7511.9|7507.9|7511.3|7507.3|7516.1|7512.1|7500.5|7496.5|0
1645146000000|2022-02-18 01:00:00|7511.5|7507.5|7536.1|7533.1|7541.4|7538.4|7497.1|7494.1|684
1645149600000|2022-02-18 02:00:00|7536.9|7533.9|7539.4|7536.4|7540.9|7537.9|7531.9|7528.9|170
1645153200000|2022-02-18 03:00:00|7539.6|7536.6|7556.1|7553.1|7560.1|7557.1|7532.6|7529.6|518
1645156800000|2022-02-18 04:00:00|7556.4|7553.4|7556.9|7553.9|7571.6|7568.6|7555.9|7552.9|735
1645160400000|2022-02-18 05:00:00|7556.6|7553.6|7555.6|7552.6|7564.9|7561.9|7552.6|7549.6|458
1645164000000|2022-02-18 06:00:00|7554.6|7551.6|7552.1|7549.1|7556.9|7553.9|7544.9|7541.9|424
1645167600000|2022-02-18 07:00:00|7551.9|7548.9|7551.6|7549.6|7553.6|7551.6|7533.9|7531.9|2053
1645171200000|2022-02-18 08:00:00|7551.1|7550.1|7556.4|7555.4|7567.1|7566.1|7541.4|7540.4|10281
1645174800000|2022-02-18 09:00:00|7555.9|7554.9|7555.9|7554.9|7560.9|7559.9|7536.2|7535.2|4615
1645178400000|2022-02-18 10:00:00|7556.2|7555.2|7552.4|7551.4|7561.7|7560.7|7533.7|7532.7|9909
1645182000000|2022-02-18 11:00:00|7552.9|7551.9|7563.4|7562.4|7563.7|7562.7|7548.4|7547.4|3998
1645185600000|2022-02-18 12:00:00|7563.2|7562.2|7566|7565|7571.5|7570.5|7553.9|7552.9|4209
1645189200000|2022-02-18 13:00:00|7566.5|7565.5|7539.2|7538.2|7570.2|7569.2|7520.5|7519.5|7843
1645192800000|2022-02-18 14:00:00|7539.5|7538.5|7546.5|7545.5|7548|7547|7518|7517|7570
1645196400000|2022-02-18 15:00:00|7546.7|7545.7|7525.7|7524.7|7551.5|7550.5|7516.5|7515.5|7893
1645200000000|2022-02-18 16:00:00|7525.5|7524.5|7505|7503|7525.5|7524.5|7502.8|7500.8|16044
1645203600000|2022-02-18 17:00:00|7504.8|7502.8|7499.8|7497.8|7517.5|7515.5|7496|7494|4100
1645207200000|2022-02-18 18:00:00|7500.3|7498.3|7510|7508|7513.5|7511.5|7494.3|7492.3|2141
1645210800000|2022-02-18 19:00:00|7510.3|7508.3|7530|7528|7533.3|7531.3|7509.3|7507.3|1470
1645214400000|2022-02-18 20:00:00|7530.5|7528.5|7513.6|7509.6|7533|7531|7499.8|7497.8|3212
1645218000000|2022-02-18 21:00:00|7513.3|7509.3|7509.3|7505.3|7523.5|7519.5|7504.7|7500.7|0
1645398000000|2022-02-20 23:00:00|7470.2|7466.2|7485.6|7481.6|7495.4|7491.4|7469.8|7465.8|0
1645401600000|2022-02-21 00:00:00|7485.4|7481.4|7517.2|7513.2|7526.1|7522.1|7473.3|7469.3|0
1645405200000|2022-02-21 01:00:00|7516.9|7512.9|7528.5|7525.5|7538.3|7535.3|7499.5|7496.5|1031
1645408800000|2022-02-21 02:00:00|7528.8|7525.8|7532.5|7529.5|7537.3|7534.3|7521.8|7518.8|318
1645412400000|2022-02-21 03:00:00|7532.8|7529.8|7528.5|7525.5|7538.5|7535.5|7521.5|7518.5|269
1645416000000|2022-02-21 04:00:00|7527.3|7524.3|7536|7533|7536.5|7533.5|7525.3|7522.3|102
1645419600000|2022-02-21 05:00:00|7535.5|7532.5|7533|7530|7539|7536|7529.3|7526.3|351
1645423200000|2022-02-21 06:00:00|7533.3|7530.3|7546|7543|7550|7547|7531.3|7528.3|1046
1645426800000|2022-02-21 07:00:00|7546.5|7543.5|7552|7550|7572.5|7570.5|7541.8|7539.8|4325
1645430400000|2022-02-21 08:00:00|7551.5|7550.5|7565|7564|7573.5|7572.5|7543.5|7542.5|12174
1645434000000|2022-02-21 09:00:00|7565.3|7564.3|7533.5|7532.5|7565.3|7564.3|7529.8|7528.8|4786
1645437600000|2022-02-21 10:00:00|7533.3|7532.3|7516.3|7515.3|7535.3|7534.3|7512|7511|4138
1645441200000|2022-02-21 11:00:00|7516.5|7515.5|7512.8|7511.8|7523.8|7522.8|7495.3|7494.3|6429
1645444800000|2022-02-21 12:00:00|7512.3|7511.3|7487.1|7486.1|7512.3|7511.3|7474.3|7473.3|6567
1645448400000|2022-02-21 13:00:00|7486.8|7485.8|7474.1|7473.1|7490.6|7489.6|7445.3|7444.3|12548
1645452000000|2022-02-21 14:00:00|7473.3|7472.3|7487.3|7486.3|7500.3|7499.3|7464.6|7463.6|6273
1645455600000|2022-02-21 15:00:00|7487.1|7486.1|7499.6|7498.6|7515.3|7514.3|7485.1|7484.1|4826
1645459200000|2022-02-21 16:00:00|7499.3|7498.3|7474.8|7472.8|7500.3|7499.3|7470.1|7468.1|10947
1645462800000|2022-02-21 17:00:00|7474.3|7472.3|7455.3|7453.3|7482.3|7480.3|7454.3|7452.3|2659
1645466400000|2022-02-21 18:00:00|7455.6|7453.6|7439.3|7437.3|7470.1|7468.1|7433.3|7431.3|1585
1645470000000|2022-02-21 19:00:00|7439.1|7437.1|7432.8|7430.8|7445.1|7443.1|7419.1|7417.1|624
1645473600000|2022-02-21 20:00:00|7433.3|7431.3|7426.3|7422.3|7433.6|7431.6|7413.8|7411.8|840
1645484400000|2022-02-21 23:00:00|7398.4|7394.4|7416.3|7412.3|7429.9|7425.9|7382.1|7378.1|0
1645488000000|2022-02-22 00:00:00|7416.7|7412.7|7447|7443|7464.1|7460.1|7405|7401|0
1645491600000|2022-02-22 01:00:00|7444|7440|7428.6|7425.6|7456.3|7453.3|7427.6|7424.6|1109
1645495200000|2022-02-22 02:00:00|7428.3|7425.3|7425.6|7422.6|7437.3|7434.3|7419.6|7416.6|319
1645498800000|2022-02-22 03:00:00|7425.8|7422.8|7416.1|7413.1|7426.1|7423.1|7406.1|7403.1|182
1645502400000|2022-02-22 04:00:00|7416.3|7413.3|7421.3|7418.3|7429.1|7426.1|7416.3|7413.3|609
1645506000000|2022-02-22 05:00:00|7421.1|7418.1|7429.3|7426.3|7438.8|7435.8|7419.3|7416.3|406
1645509600000|2022-02-22 06:00:00|7429.1|7426.1|7419.1|7416.1|7452.1|7449.1|7410.3|7407.3|1509
1645513200000|2022-02-22 07:00:00|7420.8|7417.8|7364.3|7362.3|7423.1|7421.1|7360.3|7358.3|7622
1645516800000|2022-02-22 08:00:00|7363.8|7362.8|7466.2|7465.2|7468.5|7467.5|7360.8|7359.8|21380
1645520400000|2022-02-22 09:00:00|7468.5|7467.5|7443.2|7442.2|7468.7|7467.7|7437.2|7436.2|10427
1645524000000|2022-02-22 10:00:00|7443.5|7442.5|7506.7|7505.7|7517.7|7516.7|7442.2|7441.2|11084
1645527600000|2022-02-22 11:00:00|7507|7506|7505.7|7504.7|7527.7|7526.7|7494.5|7493.5|7003
1645531200000|2022-02-22 12:00:00|7506.7|7505.7|7509|7508|7515|7514|7493.7|7492.7|6770
1645534800000|2022-02-22 13:00:00|7509.2|7508.2|7507.2|7506.2|7513.5|7512.5|7498.5|7497.5|4121
1645538400000|2022-02-22 14:00:00|7508|7507|7525.7|7524.7|7531.7|7530.7|7498.5|7497.5|7488
1645542000000|2022-02-22 15:00:00|7525|7524|7493.6|7492.6|7530.9|7529.9|7492.1|7491.1|11186
1645545600000|2022-02-22 16:00:00|7493.1|7492.1|7492.6|7490.6|7503.9|7502.9|7484.9|7482.9|15727
1645549200000|2022-02-22 17:00:00|7492.4|7490.4|7461.4|7459.4|7498.9|7496.9|7459.4|7457.4|2590
1645552800000|2022-02-22 18:00:00|7461.6|7459.6|7442.9|7440.9|7467.1|7465.1|7437.1|7435.1|2343
1645556400000|2022-02-22 19:00:00|7442.6|7440.6|7483.1|7481.1|7489.4|7487.4|7428.1|7426.1|4368
1645560000000|2022-02-22 20:00:00|7483.6|7481.6|7472.1|7468.1|7497.4|7495.4|7458.9|7456.9|4036
1645563600000|2022-02-22 21:00:00|7471.8|7467.8|7484.6|7480.6|7495.2|7491.2|7471.8|7467.8|0
1645567200000|2022-02-22 22:00:00|7484.9|7480.9|7483.3|7479.3|7486.3|7482.3|7482.4|7478.4|0
1645570800000|2022-02-22 23:00:00|7482.1|7478.1|7505.3|7501.3|7509.4|7505.4|7482.1|7478.1|0
1645574400000|2022-02-23 00:00:00|7506|7502|7505|7501|7506.9|7502.9|7496.5|7492.5|0
1645578000000|2022-02-23 01:00:00|7505.3|7501.3|7496.6|7493.6|7505.8|7502.4|7484.4|7481.4|816
1645581600000|2022-02-23 02:00:00|7496.4|7493.4|7494.6|7491.6|7501.9|7498.9|7488.9|7485.9|250
1645585200000|2022-02-23 03:00:00|7494.9|7491.9|7501.9|7498.9|7502.4|7499.4|7486.1|7483.1|233
1645588800000|2022-02-23 04:00:00|7502.4|7499.4|7514.6|7511.6|7517.1|7514.1|7500.4|7497.4|709
1645592400000|2022-02-23 05:00:00|7514.4|7511.4|7512.9|7509.9|7522.1|7519.1|7512.1|7509.1|470
1645596000000|2022-02-23 06:00:00|7513.1|7510.1|7497.9|7494.9|7517.9|7514.9|7496.4|7493.4|584
1645599600000|2022-02-23 07:00:00|7497.4|7494.4|7501.9|7499.9|7508.1|7506.1|7485.1|7483.1|2828
1645603200000|2022-02-23 08:00:00|7501.4|7500.4|7544.5|7543.5|7544.5|7543.5|7488.1|7487.1|11795
1645606800000|2022-02-23 09:00:00|7545.5|7544.5|7526.8|7525.8|7550.8|7549.8|7522|7521|6087
1645610400000|2022-02-23 10:00:00|7526.5|7525.5|7530.5|7529.5|7536.3|7535.3|7513.8|7512.8|5006
1645614000000|2022-02-23 11:00:00|7530.3|7529.3|7519|7518|7535|7534|7514.8|7513.8|4281
1645617600000|2022-02-23 12:00:00|7519.5|7518.5|7540.9|7539.9|7540.9|7539.9|7519.5|7518.5|2984
1645621200000|2022-02-23 13:00:00|7541.1|7540.1|7543.4|7542.4|7549.1|7548.1|7532.4|7531.4|3676
1645624800000|2022-02-23 14:00:00|7543.1|7542.1|7527.4|7526.4|7552.1|7551.1|7527.1|7526.1|8723
1645628400000|2022-02-23 15:00:00|7527.1|7526.1|7505|7504|7529.2|7528.2|7497.7|7496.7|11260
1645632000000|2022-02-23 16:00:00|7505.5|7504.5|7489|7487|7510|7509|7474|7472|18003
1645635600000|2022-02-23 17:00:00|7489.3|7487.3|7494.5|7492.5|7502.5|7500.5|7479.8|7477.8|3452
1645639200000|2022-02-23 18:00:00|7495.3|7493.3|7482.5|7480.5|7495.3|7493.3|7465.5|7463.5|2342
1645642800000|2022-02-23 19:00:00|7482|7480|7461.8|7459.8|7488|7486|7454.8|7452.8|2687
1645646400000|2022-02-23 20:00:00|7462|7460|7462.8|7458.8|7469|7467|7445.5|7443.5|5666
1645650000000|2022-02-23 21:00:00|7463.2|7459.2|7451.9|7447.9|7468.8|7464.8|7447.5|7443.5|0
1645653600000|2022-02-23 22:00:00|7452.1|7448.1|7458.2|7454.2|7459.3|7455.3|7451.6|7447.6|0
1645657200000|2022-02-23 23:00:00|7457.9|7453.9|7462.7|7458.7|7472.6|7468.6|7450.7|7446.7|0
1645660800000|2022-02-24 00:00:00|7462.3|7458.3|7424.1|7420.1|7468.9|7464.9|7421.7|7417.7|0
1645664400000|2022-02-24 01:00:00|7424|7420|7423.8|7420.8|7425.7|7422.3|7395.8|7392.8|1806
1645668000000|2022-02-24 02:00:00|7425.3|7422.3|7389.8|7386.8|7429.5|7426.5|7388.3|7385.3|703
1645671600000|2022-02-24 03:00:00|7389.5|7386.5|7307.8|7304.8|7395.5|7392.5|7285|7282|2244
1645675200000|2022-02-24 04:00:00|7307.5|7304.5|7335.5|7332.5|7336.8|7333.8|7291.3|7288.3|1154
1645678800000|2022-02-24 05:00:00|7335.3|7332.3|7319|7316|7338|7335|7302.3|7299.3|1026
1645682400000|2022-02-24 06:00:00|7318.8|7315.8|7284.3|7281.3|7335.3|7332.3|7276.3|7273.3|1784
1645686000000|2022-02-24 07:00:00|7284.8|7281.8|7245.5|7243.5|7300|7298|7219|7217|10543
1645689600000|2022-02-24 08:00:00|7245|7244|7300.5|7299.5|7331|7330|7241.5|7240.5|34168
1645693200000|2022-02-24 09:00:00|7301|7300|7290|7289|7339.5|7338.5|7290|7289|19193
1645696800000|2022-02-24 10:00:00|7289.5|7288.5|7271.3|7270.3|7318|7317|7262.8|7261.8|14719
1645700400000|2022-02-24 11:00:00|7271.5|7270.5|7295.5|7294.5|7296.5|7295.5|7242.3|7241.3|17182
1645704000000|2022-02-24 12:00:00|7294.5|7293.5|7266|7265|7295|7294|7241.3|7240.3|12367
1645707600000|2022-02-24 13:00:00|7266.3|7265.3|7262.5|7261.5|7293|7292|7246|7245|10574
1645711200000|2022-02-24 14:00:00|7262.3|7261.3|7254.3|7253.3|7276.5|7275.5|7239.8|7238.8|16502
1645714800000|2022-02-24 15:00:00|7254|7253|7227.6|7226.6|7279.1|7278.1|7202.6|7201.6|32859
1645718400000|2022-02-24 16:00:00|7227.1|7226.1|7202.4|7200.4|7237.6|7236.6|7178.1|7176.1|36688
1645722000000|2022-02-24 17:00:00|7202.1|7200.1|7186.6|7184.6|7207.6|7205.6|7178.1|7176.1|6060
1645725600000|2022-02-24 18:00:00|7186.1|7184.1|7211.4|7209.4|7229.9|7227.9|7177.6|7175.6|4595
1645729200000|2022-02-24 19:00:00|7211.1|7209.1|7279.9|7277.9|7283.1|7281.1|7200.6|7198.6|6864
1645732800000|2022-02-24 20:00:00|7279.6|7277.6|7301.1|7297.1|7304.6|7302.6|7268.1|7266.1|7042
1645736400000|2022-02-24 21:00:00|7301.6|7297.6|7275.8|7271.8|7301.6|7297.6|7273.1|7269.1|9
1645740000000|2022-02-24 22:00:00|7277|7273|7280.1|7276.1|7282.6|7278.6|7276.9|7272.9|0
1645743600000|2022-02-24 23:00:00|7275.1|7271.1|7267.9|7263.9|7279.5|7275.5|7258.2|7254.2|0
1645747200000|2022-02-25 00:00:00|7268.4|7264.4|7268.6|7264.6|7297.5|7293.5|7260.3|7256.3|0
1645750800000|2022-02-25 01:00:00|7270.3|7266.3|7276.6|7273.6|7283.4|7280.4|7255.4|7252.4|1097
1645754400000|2022-02-25 02:00:00|7276.1|7273.1|7281.4|7278.4|7288.1|7285.1|7272.6|7269.6|527
1645758000000|2022-02-25 03:00:00|7280.6|7277.6|7290.6|7287.6|7296.1|7293.1|7261.4|7258.4|544
1645761600000|2022-02-25 04:00:00|7289.6|7286.6|7302.6|7299.6|7307.6|7304.6|7287.1|7284.1|734
1645765200000|2022-02-25 05:00:00|7302.4|7299.4|7295.4|7292.4|7308.6|7305.6|7291.1|7288.1|560
1645768800000|2022-02-25 06:00:00|7295.6|7292.6|7299.6|7296.6|7307.1|7304.1|7289.4|7286.4|1014
1645772400000|2022-02-25 07:00:00|7299.1|7297.1|7286.6|7284.6|7308.6|7306.6|7268.9|7266.9|4777
1645776000000|2022-02-25 08:00:00|7286.1|7285.1|7298.5|7297.5|7317.6|7316.6|7262.1|7261.1|23024
1645779600000|2022-02-25 09:00:00|7298.7|7297.7|7321.2|7320.2|7325.2|7324.2|7274.5|7273.5|9243
1645783200000|2022-02-25 10:00:00|7321|7320|7369|7368|7370|7369|7314|7313|11509
1645786800000|2022-02-25 11:00:00|7368.7|7367.7|7361|7360|7376|7375|7342.5|7341.5|9168
1645790400000|2022-02-25 12:00:00|7361.2|7360.2|7413.5|7412.5|7421.3|7420.3|7361.2|7360.2|11523
1645794000000|2022-02-25 13:00:00|7412.5|7411.5|7430.8|7429.8|7440.5|7439.5|7396|7395|10848
1645797600000|2022-02-25 14:00:00|7430.5|7429.5|7444.5|7443.5|7456.5|7455.5|7418|7417|13390
1645801200000|2022-02-25 15:00:00|7444.8|7443.8|7480.3|7479.3|7488.1|7487.1|7439.5|7438.5|16844
1645804800000|2022-02-25 16:00:00|7479.1|7478.1|7511.6|7509.6|7512.8|7510.8|7474.6|7473.6|24612
1645808400000|2022-02-25 17:00:00|7511.8|7509.8|7513.8|7511.8|7524.6|7522.6|7505.3|7503.3|3687
1645812000000|2022-02-25 18:00:00|7514.3|7512.3|7508.8|7506.8|7519.3|7517.3|7504.3|7502.3|1939
1645815600000|2022-02-25 19:00:00|7508.3|7506.3|7513.3|7511.3|7520.3|7518.3|7502.3|7500.3|2333
1645819200000|2022-02-25 20:00:00|7512.8|7510.8|7560.6|7556.6|7565.6|7563.6|7507.1|7505.1|7108
1645822800000|2022-02-25 21:00:00|7559.6|7555.6|7549.4|7545.4|7564.2|7560.2|7545.7|7541.7|0
1646002800000|2022-02-27 23:00:00|7360.6|7355.6|7441.9|7437.9|7468.8|7464.8|7358.4|7353.4|0
1646006400000|2022-02-28 00:00:00|7442|7438|7378.1|7374.1|7446.9|7442.9|7354.6|7350.6|0
1646010000000|2022-02-28 01:00:00|7377.7|7373.7|7423.8|7420.8|7448.1|7445.1|7377.2|7373.2|2373
1646013600000|2022-02-28 02:00:00|7426.1|7423.1|7386.3|7383.3|7437.8|7434.8|7375.3|7372.3|1201
1646017200000|2022-02-28 03:00:00|7386.6|7383.6|7373.3|7370.3|7391.1|7388.1|7370.8|7367.8|920
1646020800000|2022-02-28 04:00:00|7373.1|7370.1|7380.3|7377.3|7403.6|7400.6|7372.3|7369.3|952
1646024400000|2022-02-28 05:00:00|7382.1|7379.1|7388.6|7385.6|7411.6|7408.6|7380.3|7377.3|909
1646028000000|2022-02-28 06:00:00|7387.8|7384.8|7366.3|7363.3|7397.1|7394.1|7363.3|7360.3|1480
1646031600000|2022-02-28 07:00:00|7367.3|7364.3|7391.1|7389.1|7429.3|7427.3|7361.3|7359.3|5329
1646035200000|2022-02-28 08:00:00|7390.6|7389.6|7375.9|7374.9|7429.3|7428.3|7360.4|7359.4|16940
1646038800000|2022-02-28 09:00:00|7375.4|7374.4|7398.9|7397.9|7402.4|7401.4|7362.7|7361.7|7782
1646042400000|2022-02-28 10:00:00|7398.7|7397.7|7416.2|7415.2|7417.4|7416.4|7371.4|7370.4|6772
1646046000000|2022-02-28 11:00:00|7415.9|7414.9|7398.4|7397.4|7426.4|7425.4|7392.9|7391.9|5939
1646049600000|2022-02-28 12:00:00|7397.9|7396.9|7419.7|7418.7|7441.2|7440.2|7397.9|7396.9|7534
1646053200000|2022-02-28 13:00:00|7418.7|7417.7|7374.2|7373.2|7419.5|7418.5|7360.5|7359.5|8176
1646056800000|2022-02-28 14:00:00|7373.7|7372.7|7398.7|7397.7|7399.5|7398.5|7371|7370|11902
1646060400000|2022-02-28 15:00:00|7398.2|7397.2|7435.7|7434.7|7436.7|7435.7|7370.2|7369.2|15393
1646064000000|2022-02-28 16:00:00|7436.2|7435.2|7439.5|7437.5|7478|7476|7431.2|7429.2|37330
1646067600000|2022-02-28 17:00:00|7439.2|7437.2|7396.2|7394.2|7448.2|7446.2|7388.5|7386.5|5518
1646071200000|2022-02-28 18:00:00|7396|7394|7398.4|7396.4|7408.7|7406.7|7386.7|7384.7|2583
1646074800000|2022-02-28 19:00:00|7397.9|7395.9|7380|7378|7398.4|7396.4|7360.3|7358.3|2706
1646078400000|2022-02-28 20:00:00|7379.8|7377.8|7397.4|7393.4|7402|7400|7363.5|7361.5|5767
1646082000000|2022-02-28 21:00:00|7399.5|7395.5|7397.9|7393.9|7401.2|7397.2|7388.5|7384.5|0
1646085600000|2022-02-28 22:00:00|7397.6|7393.6|7394.1|7390.1|7397.8|7393.8|7392.1|7388.1|0
1646089200000|2022-02-28 23:00:00|7395.1|7391.1|7407.8|7403.8|7415.1|7411.1|7392.2|7388.2|0
1646092800000|2022-03-01 00:00:00|7408.2|7404.2|7408.1|7404.1|7415.2|7411.2|7394.6|7390.6|0
1646096400000|2022-03-01 01:00:00|7408.2|7404.2|7419.5|7416.5|7444.8|7441.8|7407.3|7403.3|1176
1646100000000|2022-03-01 02:00:00|7419.3|7416.3|7423|7420|7428|7425|7410.8|7407.8|307
1646103600000|2022-03-01 03:00:00|7423.3|7420.3|7421.3|7418.3|7426|7423|7415.3|7412.3|354
1646107200000|2022-03-01 04:00:00|7421.5|7418.5|7433|7430|7433|7430|7416.5|7413.5|496
1646110800000|2022-03-01 05:00:00|7432.5|7429.5|7420.3|7417.3|7432.8|7429.8|7411.3|7408.3|240
1646114400000|2022-03-01 06:00:00|7420.8|7417.8|7444.5|7441.5|7447|7444|7419.3|7416.3|658
1646118000000|2022-03-01 07:00:00|7445|7442|7453.3|7451.3|7461.3|7459.3|7431.5|7429.5|3248
1646121600000|2022-03-01 08:00:00|7452.8|7451.8|7468.8|7467.8|7498.5|7497.5|7444.5|7443.5|15204
1646125200000|2022-03-01 09:00:00|7468|7467|7420|7419|7478.3|7477.3|7406|7405|8917
1646128800000|2022-03-01 10:00:00|7419.7|7418.7|7412.2|7411.2|7420|7419|7385|7384|9703
1646132400000|2022-03-01 11:00:00|7412|7411|7359.2|7358.2|7412.2|7411.2|7347|7346|7923
1646136000000|2022-03-01 12:00:00|7358.7|7357.7|7371.6|7370.6|7385.7|7384.7|7355.5|7354.5|5506
1646139600000|2022-03-01 13:00:00|7370.6|7369.6|7388.6|7387.6|7404.4|7403.4|7362.9|7361.9|8623
1646143200000|2022-03-01 14:00:00|7388.9|7387.9|7405|7404|7423.4|7422.4|7382.9|7381.9|9593
1646146800000|2022-03-01 15:00:00|7405.8|7404.8|7370.6|7369.6|7417.5|7416.5|7369.1|7368.1|15539
1646150400000|2022-03-01 16:00:00|7370.1|7369.1|7308.1|7306.1|7374.6|7373.6|7297.9|7295.9|29925
1646154000000|2022-03-01 17:00:00|7307.9|7305.9|7321.4|7319.4|7328.4|7326.4|7283.6|7281.6|5484
1646157600000|2022-03-01 18:00:00|7320.9|7318.9|7291.6|7289.6|7329.9|7327.9|7284.6|7282.6|2350
1646161200000|2022-03-01 19:00:00|7291.9|7289.9|7296.1|7294.1|7312.4|7310.4|7273.1|7271.1|2245
1646164800000|2022-03-01 20:00:00|7297.1|7295.1|7319.1|7315.1|7328.9|7326.9|7289.6|7287.6|4927
1646168400000|2022-03-01 21:00:00|7319|7315|7329.1|7325.1|7340.2|7336.2|7319|7315|0
1646172000000|2022-03-01 22:00:00|7330.1|7326.1|7323.8|7319.8|7331.6|7327.6|7322|7318|0
1646175600000|2022-03-01 23:00:00|7325.4|7321.4|7339.3|7335.3|7339.6|7335.6|7318.9|7314.9|0
1646179200000|2022-03-02 00:00:00|7340|7336|7356.8|7352.8|7358.1|7354.1|7332.8|7328.8|0
1646182800000|2022-03-02 01:00:00|7355.7|7351.7|7350.9|7347.9|7377.9|7374.9|7342.6|7339.6|982
1646186400000|2022-03-02 02:00:00|7351.1|7348.1|7348.6|7345.6|7354.9|7351.9|7331.4|7328.4|676
1646190000000|2022-03-02 03:00:00|7348.4|7345.4|7342.6|7339.6|7356.4|7353.4|7336.6|7333.6|444
1646193600000|2022-03-02 04:00:00|7342.9|7339.9|7349.4|7346.4|7350.4|7347.4|7331.9|7328.9|401
1646197200000|2022-03-02 05:00:00|7349.1|7346.1|7351.9|7348.9|7359.9|7356.9|7343.6|7340.6|755
1646200800000|2022-03-02 06:00:00|7351.1|7348.1|7344.4|7341.4|7363.4|7360.4|7339.9|7336.9|750
1646204400000|2022-03-02 07:00:00|7343.9|7340.9|7337.4|7335.4|7352.6|7350.6|7297.6|7295.6|3659
1646208000000|2022-03-02 08:00:00|7337.9|7336.9|7375.5|7374.5|7407.6|7406.6|7332.1|7331.1|21756
1646211600000|2022-03-02 09:00:00|7374.7|7373.7|7390.7|7389.7|7404.2|7403.2|7366|7365|10172
1646215200000|2022-03-02 10:00:00|7390.2|7389.2|7375.2|7374.2|7398.7|7397.7|7367.7|7366.7|7691
1646218800000|2022-03-02 11:00:00|7375|7374|7400.7|7399.7|7405.7|7404.7|7372.2|7371.2|5340
1646222400000|2022-03-02 12:00:00|7400.2|7399.2|7380.6|7379.6|7411.2|7410.2|7369.8|7368.8|6254
1646226000000|2022-03-02 13:00:00|7380.8|7379.8|7382.8|7381.8|7388.1|7387.1|7362.1|7361.1|6101
1646229600000|2022-03-02 14:00:00|7382.3|7381.3|7415.1|7414.1|7428.6|7427.6|7380.8|7379.8|10752
1646233200000|2022-03-02 15:00:00|7415.3|7414.3|7432.3|7431.3|7436|7435|7404.3|7403.3|12546
1646236800000|2022-03-02 16:00:00|7431.8|7430.8|7424.2|7422.2|7464.3|7463.3|7408.7|7406.7|24500
1646240400000|2022-03-02 17:00:00|7424.7|7422.7|7428.7|7426.7|7432.5|7430.5|7411.7|7409.7|3501
1646244000000|2022-03-02 18:00:00|7429|7427|7433.7|7431.7|7446.7|7444.7|7429|7427|1376
1646247600000|2022-03-02 19:00:00|7434.5|7432.5|7414.7|7412.7|7441|7439|7412.5|7410.5|1888
1646251200000|2022-03-02 20:00:00|7413.7|7411.7|7429.7|7425.7|7440.5|7438.5|7405.7|7403.7|6589
1646254800000|2022-03-02 21:00:00|7428.9|7424.9|7419.1|7415.1|7433.1|7429.1|7412.8|7408.8|0
1646258400000|2022-03-02 22:00:00|7418.9|7414.9|7418.6|7414.6|7421.3|7417.3|7413.5|7409.5|0
1646262000000|2022-03-02 23:00:00|7420.6|7416.6|7429.6|7425.6|7431.1|7427.1|7415.3|7411.3|0
1646265600000|2022-03-03 00:00:00|7430.6|7426.6|7424.9|7420.9|7436|7432|7421.3|7417.3|0
1646269200000|2022-03-03 01:00:00|7424.6|7420.6|7411.2|7408.2|7424.6|7420.6|7407.2|7404.2|694
1646272800000|2022-03-03 02:00:00|7410.7|7407.7|7433.7|7430.7|7435.5|7432.5|7410.2|7407.2|194
1646276400000|2022-03-03 03:00:00|7434.7|7431.7|7432.8|7429.8|7438.3|7435.3|7426.7|7423.7|165
1646280000000|2022-03-03 04:00:00|7429.7|7426.7|7429.2|7426.2|7435|7432|7426.2|7423.2|202
1646283600000|2022-03-03 05:00:00|7428.5|7425.5|7436.7|7433.7|7442.7|7439.7|7423.5|7420.5|572
1646287200000|2022-03-03 06:00:00|7435.5|7432.5|7445|7442|7449.7|7446.7|7431.7|7428.7|641
1646290800000|2022-03-03 07:00:00|7444|7441|7438.7|7436.7|7445.5|7443.5|7406.7|7404.7|2663
1646294400000|2022-03-03 08:00:00|7438.2|7437.2|7420.9|7419.9|7469.5|7468.5|7401.9|7400.9|11728
1646298000000|2022-03-03 09:00:00|7421.2|7420.2|7407.9|7406.9|7424.4|7423.4|7391.4|7390.4|7410
1646301600000|2022-03-03 10:00:00|7406.9|7405.9|7382.9|7381.9|7410.9|7409.9|7378.9|7377.9|6032
1646305200000|2022-03-03 11:00:00|7382.7|7381.7|7370.9|7369.9|7394.9|7393.9|7364.4|7363.4|5388
1646308800000|2022-03-03 12:00:00|7370.7|7369.7|7379.7|7378.7|7385.2|7384.2|7368.9|7367.9|4345
1646312400000|2022-03-03 13:00:00|7380|7379|7373.7|7372.7|7387|7386|7360.2|7359.2|8724
1646316000000|2022-03-03 14:00:00|7372.7|7371.7|7334.7|7333.7|7381|7380|7325.5|7324.5|12874
1646319600000|2022-03-03 15:00:00|7334.5|7333.5|7257.2|7256.2|7334.5|7333.5|7256.7|7255.7|17424
1646323200000|2022-03-03 16:00:00|7257.4|7256.4|7236.4|7234.4|7262.7|7261.7|7222.7|7220.7|27518
1646326800000|2022-03-03 17:00:00|7235.7|7233.7|7269.5|7267.5|7286.5|7284.5|7235.2|7233.2|4936
1646330400000|2022-03-03 18:00:00|7267.9|7265.9|7250.9|7248.9|7276.9|7274.9|7248.9|7246.9|1446
1646334000000|2022-03-03 19:00:00|7250.7|7248.7|7237.4|7235.4|7266.9|7264.9|7230.9|7228.9|1958
1646337600000|2022-03-03 20:00:00|7237.2|7235.2|7250.6|7246.6|7255.2|7253.2|7222.4|7220.4|3484
1646341200000|2022-03-03 21:00:00|7250.8|7246.8|7256.3|7252.3|7257.6|7253.6|7246.3|7242.3|0
1646344800000|2022-03-03 22:00:00|7256.4|7252.4|7260|7256|7261.5|7257.5|7255.8|7251.8|0
1646348400000|2022-03-03 23:00:00|7261.7|7257.7|7270.6|7266.6|7273.6|7269.6|7256.7|7252.7|0
1646352000000|2022-03-04 00:00:00|7271.2|7267.2|7116.7|7112.7|7274.4|7270.4|7105.2|7101.2|0
1646355600000|2022-03-04 01:00:00|7115.6|7111.6|7191.2|7188.2|7204.9|7201.9|7088.2|7085.2|1514
1646359200000|2022-03-04 02:00:00|7191.4|7188.4|7158.4|7155.4|7197.4|7194.4|7146.2|7143.2|757
1646362800000|2022-03-04 03:00:00|7156.7|7153.7|7114.7|7111.7|7164.7|7161.7|7110.2|7107.2|796
1646366400000|2022-03-04 04:00:00|7114.9|7111.9|7144.9|7141.9|7145.4|7142.4|7108.2|7105.2|651
1646370000000|2022-03-04 05:00:00|7144.7|7141.7|7139.4|7136.4|7157.4|7154.4|7126.9|7123.9|723
1646373600000|2022-03-04 06:00:00|7139.7|7136.7|7170.9|7167.9|7171.9|7168.9|7138.2|7135.2|1168
1646377200000|2022-03-04 07:00:00|7169.4|7166.4|7192.4|7190.4|7198.4|7196.4|7153.2|7151.2|3364
1646380800000|2022-03-04 08:00:00|7191.9|7190.9|7111.3|7110.3|7213.4|7212.4|7107|7106|19844
1646384400000|2022-03-04 09:00:00|7111.5|7110.5|7022|7021|7113.3|7112.3|7005|7004|18372
1646388000000|2022-03-04 10:00:00|7021.8|7020.8|7020.3|7019.3|7046|7045|7008.8|7007.8|13521
1646391600000|2022-03-04 11:00:00|7020|7019|7004.8|7003.8|7032.5|7031.5|6998.5|6997.5|7023
1646395200000|2022-03-04 12:00:00|7006.3|7005.3|7005.9|7004.9|7010.6|7009.6|6980|6979|7892
1646398800000|2022-03-04 13:00:00|7006.1|7005.1|7035.1|7034.1|7046.1|7045.1|6997.1|6996.1|8688
1646402400000|2022-03-04 14:00:00|7034.1|7033.1|7063.6|7062.6|7067.1|7066.1|7030.4|7029.4|11461
1646406000000|2022-03-04 15:00:00|7063.1|7062.1|7029.5|7028.5|7068.6|7067.6|7029|7028|12606
1646409600000|2022-03-04 16:00:00|7028.7|7027.7|6989.5|6987.5|7031.2|7030.2|6972.2|6970.2|30189
1646413200000|2022-03-04 17:00:00|6989.7|6987.7|6996|6994|7011.2|7009.2|6979.5|6977.5|5309
1646416800000|2022-03-04 18:00:00|6996.5|6994.5|6978.7|6976.7|7009.2|7007.2|6976.7|6974.7|3867
1646420400000|2022-03-04 19:00:00|6979.5|6977.5|6919.5|6917.5|6983|6981|6919.5|6917.5|6767
1646424000000|2022-03-04 20:00:00|6919.7|6917.7|6987.5|6983.5|6997.7|6995.7|6915.7|6913.7|8639
1646427600000|2022-03-04 21:00:00|6987.9|6983.9|6972.2|6968.2|6989.1|6985.1|6971.5|6967.5|5
1646607600000|2022-03-06 23:00:00|6938.2|6934.2|6916.7|6912.7|6941.1|6937.1|6894.3|6890.3|0
1646611200000|2022-03-07 00:00:00|6916.3|6912.3|6852.5|6848.5|6928.2|6924.2|6847.6|6843.6|0
1646614800000|2022-03-07 01:00:00|6853.1|6849.1|6771|6768|6868.2|6865.2|6767.7|6764.7|2165
1646618400000|2022-03-07 02:00:00|6770|6767|6777|6774|6796.5|6793.5|6766.7|6763.7|808
1646622000000|2022-03-07 03:00:00|6778|6775|6807|6804|6834.5|6831.5|6764.7|6761.7|1050
1646625600000|2022-03-07 04:00:00|6806.7|6803.7|6833|6830|6835|6832|6802.7|6799.7|688
1646629200000|2022-03-07 05:00:00|6830|6827|6842.5|6839.5|6870.7|6867.7|6821.5|6818.5|1087
1646632800000|2022-03-07 06:00:00|6839.5|6836.5|6884.2|6881.2|6886.2|6883.2|6830.7|6827.7|1488
1646636400000|2022-03-07 07:00:00|6884|6881|6840.7|6838.7|6902.7|6900.7|6813|6811|5525
1646640000000|2022-03-07 08:00:00|6840.2|6839.2|6831.3|6830.3|6952.7|6951.7|6785.7|6784.7|28012
1646643600000|2022-03-07 09:00:00|6831.1|6830.1|6877.3|6876.3|6882.8|6881.8|6816.3|6815.3|12863
1646647200000|2022-03-07 10:00:00|6877.6|6876.6|6869.8|6868.8|6892.8|6891.8|6857.8|6856.8|10319
1646650800000|2022-03-07 11:00:00|6869.6|6868.6|6903.6|6902.6|6916.8|6915.8|6857.6|6856.6|11284
1646654400000|2022-03-07 12:00:00|6903.3|6902.3|6936.8|6935.8|6973.8|6972.8|6903.3|6902.3|12542
1646658000000|2022-03-07 13:00:00|6937.8|6936.8|6978.3|6977.3|6989.3|6988.3|6937.3|6936.3|9062
1646661600000|2022-03-07 14:00:00|6979.1|6978.1|7005.8|7004.8|7032.3|7031.3|6973.3|6972.3|15732
1646665200000|2022-03-07 15:00:00|7004.8|7003.8|6969.4|6968.4|7017.3|7016.3|6962.9|6961.9|14585
1646668800000|2022-03-07 16:00:00|6968.9|6967.9|6943.2|6941.2|6996.9|6995.9|6940.4|6938.4|27271
1646672400000|2022-03-07 17:00:00|6942.4|6940.4|6915.4|6913.4|6945.2|6943.2|6891.4|6889.4|6592
1646676000000|2022-03-07 18:00:00|6915.2|6913.2|6896.4|6894.4|6938.9|6936.9|6886.7|6884.7|3790
1646679600000|2022-03-07 19:00:00|6896.2|6894.2|6879.7|6877.7|6902.7|6900.7|6869.9|6867.9|2880
1646683200000|2022-03-07 20:00:00|6880.4|6878.4|6917.4|6913.4|6938.2|6936.2|6864.7|6862.7|7232
1646686800000|2022-03-07 21:00:00|6917.8|6913.8|6899.6|6895.6|6922.4|6918.4|6896.1|6892.1|1
1646690400000|2022-03-07 22:00:00|6900.2|6896.2|6897.2|6893.2|6900.4|6896.4|6895.1|6891.1|0
1646694000000|2022-03-07 23:00:00|6899.6|6895.6|6898.2|6894.2|6907.2|6903.2|6891.2|6887.2|0
1646697600000|2022-03-08 00:00:00|6898.6|6894.6|6909.2|6905.2|6924.8|6920.8|6897.6|6893.6|0
1646701200000|2022-03-08 01:00:00|6909.3|6905.3|6947.4|6944.4|6963.4|6960.4|6909.3|6905.3|908
1646704800000|2022-03-08 02:00:00|6947.7|6944.7|6931.4|6928.4|6955.7|6952.7|6928.7|6925.7|585
1646708400000|2022-03-08 03:00:00|6930.9|6927.9|6936.7|6933.7|6948.7|6945.7|6925.4|6922.4|546
1646712000000|2022-03-08 04:00:00|6936.4|6933.4|6930.2|6927.2|6936.7|6933.7|6923.4|6920.4|240
1646715600000|2022-03-08 05:00:00|6929.7|6926.7|6894.7|6891.7|6935.9|6932.9|6889.9|6886.9|302
1646719200000|2022-03-08 06:00:00|6894.9|6891.9|6892.7|6889.7|6909.7|6906.7|6843.7|6840.7|832
1646722800000|2022-03-08 07:00:00|6892.4|6889.4|6892.7|6890.7|6912.9|6910.9|6861.9|6859.9|6412
1646726400000|2022-03-08 08:00:00|6892.2|6891.2|6981.1|6980.1|7013.9|7012.9|6875.7|6874.7|24838
1646730000000|2022-03-08 09:00:00|6980.9|6979.9|6969.1|6968.1|7010.6|7009.6|6951.9|6950.9|10266
1646733600000|2022-03-08 10:00:00|6968.6|6967.6|6953.6|6952.6|6974.1|6973.1|6917.4|6916.4|9532
1646737200000|2022-03-08 11:00:00|6952.6|6951.6|6972.1|6971.1|6973.6|6972.6|6937.4|6936.4|6009
1646740800000|2022-03-08 12:00:00|6972.6|6971.6|6972.5|6971.5|7018.6|7017.6|6962.6|6961.6|10737
1646744400000|2022-03-08 13:00:00|6972.2|6971.2|6981.7|6980.7|6993|6992|6917.2|6916.2|14763
1646748000000|2022-03-08 14:00:00|6981.5|6980.5|6983.7|6982.7|7012|7011|6966.5|6965.5|17253
1646751600000|2022-03-08 15:00:00|6983.2|6982.2|6967.7|6966.7|6983.2|6982.2|6932|6931|23546
1646755200000|2022-03-08 16:00:00|6969.5|6968.5|7016.7|7014.7|7027.7|7025.7|6949.2|6947.2|32492
1646758800000|2022-03-08 17:00:00|7017.7|7015.7|7086.8|7084.8|7112.6|7110.6|7013.7|7011.7|10765
1646762400000|2022-03-08 18:00:00|7087.6|7085.6|7036.8|7034.8|7100.8|7098.8|7031.1|7029.1|5286
1646766000000|2022-03-08 19:00:00|7036.3|7034.3|7047.8|7045.8|7061.1|7059.1|7011.8|7009.8|3485
1646769600000|2022-03-08 20:00:00|7047.6|7045.6|7011.1|7007.1|7066.1|7064.1|7010.6|7007.1|4672
1646773200000|2022-03-08 21:00:00|7011.9|7007.9|6999.9|6995.9|7015.5|7011.5|6992.4|6988.4|0
1646776800000|2022-03-08 22:00:00|7000.3|6996.3|6997.5|6993.5|7000.7|6996.7|6995.6|6991.6|0
1646780400000|2022-03-08 23:00:00|6999.9|6995.9|7025.9|7021.9|7028.4|7024.4|6998.6|6994.6|0
1646784000000|2022-03-09 00:00:00|7025.6|7021.6|7034|7030|7038.5|7034.5|7014.3|7010.3|0
1646787600000|2022-03-09 01:00:00|7034.2|7030.2|7056.6|7053.6|7083.3|7080.3|7034.2|7030.2|587
1646791200000|2022-03-09 02:00:00|7057.1|7054.1|7054.3|7051.3|7078.8|7075.8|7053.1|7050.1|284
1646794800000|2022-03-09 03:00:00|7054.1|7051.1|7038.1|7035.1|7055.6|7052.6|7035.8|7032.8|143
1646798400000|2022-03-09 04:00:00|7040.1|7037.1|7098.8|7095.8|7107.1|7104.1|7040.1|7037.1|316
1646802000000|2022-03-09 05:00:00|7098.6|7095.6|7048.3|7045.3|7098.6|7095.6|7035.6|7032.6|539
1646805600000|2022-03-09 06:00:00|7049.3|7046.3|7052.3|7049.3|7074.3|7071.3|7036.8|7033.8|996
1646809200000|2022-03-09 07:00:00|7054.8|7051.8|7110.3|7108.3|7117.3|7115.3|7039.8|7037.8|5208
1646812800000|2022-03-09 08:00:00|7109.8|7108.8|7089.7|7088.7|7122.6|7121.6|7071.3|7070.3|19459
1646816400000|2022-03-09 09:00:00|7089.5|7088.5|7105.2|7104.2|7116.5|7115.5|7077.2|7076.2|10444
1646820000000|2022-03-09 10:00:00|7104.7|7103.7|7090.5|7089.5|7122.5|7121.5|7081.5|7080.5|7617
1646823600000|2022-03-09 11:00:00|7090.2|7089.2|7050.7|7049.7|7096.7|7095.7|7050.7|7049.7|6856
1646827200000|2022-03-09 12:00:00|7053.2|7052.2|7088.6|7087.6|7091.1|7090.1|7050.7|7049.7|7842
1646830800000|2022-03-09 13:00:00|7088.1|7087.1|7080.4|7079.4|7093.6|7092.6|7077.1|7076.1|5945
1646834400000|2022-03-09 14:00:00|7080.1|7079.1|7113.1|7112.1|7127.4|7126.4|7076.4|7075.4|15306
1646838000000|2022-03-09 15:00:00|7113.6|7112.6|7158|7157|7160|7159|7112.1|7111.1|13382
1646841600000|2022-03-09 16:00:00|7159|7158|7204.6|7202.6|7209.4|7207.4|7127.6|7125.6|39738
1646845200000|2022-03-09 17:00:00|7205.4|7203.4|7213.1|7211.1|7223.6|7221.6|7199.1|7197.1|6101
1646848800000|2022-03-09 18:00:00|7212.6|7210.6|7172.1|7170.1|7217.1|7215.1|7167.4|7165.4|4005
1646852400000|2022-03-09 19:00:00|7172.4|7170.4|7164.6|7162.6|7188.6|7186.6|7159.6|7157.6|3468
1646856000000|2022-03-09 20:00:00|7165.4|7163.4|7171|7167|7185.1|7183.1|7153.1|7151.1|4188
1646859600000|2022-03-09 21:00:00|7170.2|7166.2|7169.1|7165.1|7183.7|7179.7|7159.4|7155.4|0
1646863200000|2022-03-09 22:00:00|7169.2|7165.2|7172.9|7168.9|7174.6|7170.6|7165.3|7161.3|0
1646866800000|2022-03-09 23:00:00|7175.1|7171.1|7175.1|7171.1|7180.4|7176.4|7164.6|7160.6|0
1646870400000|2022-03-10 00:00:00|7175.5|7171.5|7160.5|7156.5|7179.3|7175.3|7159|7155|0
1646874000000|2022-03-10 01:00:00|7160.3|7156.3|7174.4|7171.4|7177.1|7174.1|7155.9|7152.9|503
1646877600000|2022-03-10 02:00:00|7174.1|7171.1|7175.1|7172.1|7183.6|7180.6|7168.1|7165.1|282
1646881200000|2022-03-10 03:00:00|7175.4|7172.4|7174.4|7171.4|7178.6|7175.6|7169.1|7166.1|147
1646884800000|2022-03-10 04:00:00|7174.1|7171.1|7167.1|7164.1|7178.6|7175.6|7161.4|7158.4|209
1646888400000|2022-03-10 05:00:00|7167.9|7164.9|7168.4|7165.4|7171.6|7168.6|7152.6|7149.6|197
1646892000000|2022-03-10 06:00:00|7169.6|7166.6|7161.1|7158.1|7173.4|7170.4|7153.1|7150.1|414
1646895600000|2022-03-10 07:00:00|7161.4|7158.4|7173.9|7171.9|7177.6|7175.6|7144.1|7142.1|4311
1646899200000|2022-03-10 08:00:00|7173.4|7172.4|7115|7114|7180.1|7179.1|7100.4|7099.4|18202
1646902800000|2022-03-10 09:00:00|7115.7|7114.7|7117.2|7116.2|7169.7|7168.7|7106|7105|12544
1646906400000|2022-03-10 10:00:00|7117.5|7116.5|7118.7|7117.7|7137|7136|7110.5|7109.5|7370
1646910000000|2022-03-10 11:00:00|7118.5|7117.5|7106.7|7105.7|7125.2|7124.2|7096.7|7095.7|7635
1646913600000|2022-03-10 12:00:00|7107.7|7106.7|7071.4|7070.4|7112.2|7111.2|7064.4|7063.4|8313
1646917200000|2022-03-10 13:00:00|7071.7|7070.7|7091.4|7090.4|7111.7|7110.7|7070.4|7069.4|6914
1646920800000|2022-03-10 14:00:00|7090.9|7089.9|7145.4|7144.4|7146.9|7145.9|7084.4|7083.4|9259
1646924400000|2022-03-10 15:00:00|7146.2|7145.2|7093.9|7092.9|7146.9|7145.9|7092.7|7091.7|12966
1646928000000|2022-03-10 16:00:00|7093.7|7092.7|7096.4|7094.4|7109.9|7107.9|7066.9|7065.9|22214
1646931600000|2022-03-10 17:00:00|7096.2|7094.2|7098.4|7096.4|7107.7|7105.7|7088.7|7086.7|2972
1646935200000|2022-03-10 18:00:00|7097.9|7095.9|7123.4|7121.4|7125.7|7123.7|7087.9|7085.9|2416
1646938800000|2022-03-10 19:00:00|7122.7|7120.7|7146.4|7144.4|7154.9|7152.9|7122.4|7120.4|2531
1646942400000|2022-03-10 20:00:00|7146.9|7144.9|7122.2|7118.2|7147.4|7145.4|7106.4|7104.4|5725
1646946000000|2022-03-10 21:00:00|7122.7|7118.7|7115.7|7111.7|7126.5|7122.5|7114.4|7110.4|1
1646949600000|2022-03-10 22:00:00|7115.6|7111.6|7113.1|7109.1|7118.1|7114.1|7110.8|7106.8|0
1646953200000|2022-03-10 23:00:00|7113.6|7109.6|7125.2|7121.2|7133.3|7129.3|7112.2|7108.2|0
1646956800000|2022-03-11 00:00:00|7125|7121|7107.7|7103.7|7133.8|7129.8|7102.4|7098.4|0
1646960400000|2022-03-11 01:00:00|7108.8|7104.8|7076.9|7073.9|7108.9|7104.9|7065.9|7062.9|567
1646964000000|2022-03-11 02:00:00|7076.7|7073.7|7077.7|7074.7|7088.9|7085.9|7073.9|7070.9|281
1646967600000|2022-03-11 03:00:00|7079.2|7076.2|7078.7|7075.7|7082.4|7079.4|7058.9|7055.9|269
1646971200000|2022-03-11 04:00:00|7079.2|7076.2|7064.4|7061.4|7082.2|7079.2|7063.7|7060.7|159
1646974800000|2022-03-11 05:00:00|7064.7|7061.7|7102.2|7099.2|7109.9|7106.9|7054.2|7051.2|466
1646978400000|2022-03-11 06:00:00|7101.7|7098.7|7125.9|7122.9|7131.9|7128.9|7096.7|7093.7|534
1646982000000|2022-03-11 07:00:00|7127.9|7124.9|7134.7|7132.7|7154.9|7152.9|7117.4|7115.4|3557
1646985600000|2022-03-11 08:00:00|7134.2|7133.2|7155.3|7154.3|7176.4|7175.4|7112.2|7111.2|14347
1646989200000|2022-03-11 09:00:00|7155.6|7154.6|7176.1|7175.1|7179.6|7178.6|7154.3|7153.3|9569
1646992800000|2022-03-11 10:00:00|7176.3|7175.3|7157.6|7156.6|7186.3|7185.3|7154.1|7153.1|8522
1646996400000|2022-03-11 11:00:00|7157.8|7156.8|7214.6|7213.6|7264.8|7263.8|7154.8|7153.8|17651
1647000000000|2022-03-11 12:00:00|7215.1|7214.1|7185.1|7184.1|7234.6|7233.6|7176.4|7175.4|7874
1647003600000|2022-03-11 13:00:00|7184.6|7183.6|7197.4|7196.4|7208.1|7207.1|7180.1|7179.1|8363
1647007200000|2022-03-11 14:00:00|7197.9|7196.9|7164.1|7163.1|7199.6|7198.6|7158.6|7157.6|14591
1647010800000|2022-03-11 15:00:00|7163.9|7162.9|7172.2|7171.2|7173.4|7172.4|7148.4|7147.4|10836
1647014400000|2022-03-11 16:00:00|7171.9|7170.9|7140.9|7138.9|7172.9|7171.9|7136.9|7134.9|24682
1647018000000|2022-03-11 17:00:00|7140.4|7138.4|7144.7|7142.7|7148.2|7146.2|7127.4|7125.4|4786
1647021600000|2022-03-11 18:00:00|7144.9|7142.9|7126.2|7124.2|7154.9|7152.9|7125.4|7123.4|2156
1647025200000|2022-03-11 19:00:00|7126.4|7124.4|7119.4|7117.4|7137.4|7135.4|7117.9|7115.9|3761
1647028800000|2022-03-11 20:00:00|7118.9|7116.9|7116.4|7112.4|7124.7|7122.7|7102.2|7100.2|8137
1647032400000|2022-03-11 21:00:00|7115.8|7111.8|7120|7116|7128.3|7124.3|7112.6|7108.6|0
1647208800000|2022-03-13 22:00:00|7141.8|7137.8|7148|7144|7156.7|7152.7|7134.7|7130.7|0
1647212400000|2022-03-13 23:00:00|7148.8|7144.8|7161|7157|7167.2|7163.2|7140.1|7136.1|0
1647216000000|2022-03-14 00:00:00|7160.7|7156.7|7171|7167|7191.2|7187.2|7153.9|7149.9|0
1647219600000|2022-03-14 01:00:00|7171.3|7167.3|7182.9|7179.9|7212.2|7209.2|7171.3|7167.3|773
1647223200000|2022-03-14 02:00:00|7184.7|7181.7|7160.4|7157.4|7184.7|7181.7|7149.7|7146.7|268
1647226800000|2022-03-14 03:00:00|7160.7|7157.7|7162.4|7159.4|7174.2|7171.2|7153.2|7150.2|245
1647230400000|2022-03-14 04:00:00|7162.9|7159.9|7168.2|7165.2|7170.2|7167.2|7158.4|7155.4|186
1647234000000|2022-03-14 05:00:00|7168.4|7165.4|7172.4|7169.4|7186.2|7183.2|7163.9|7160.9|198
1647237600000|2022-03-14 06:00:00|7172.2|7169.2|7196.7|7193.7|7202.4|7199.4|7156.4|7153.4|876
1647241200000|2022-03-14 07:00:00|7194.7|7191.7|7186.7|7184.7|7215.4|7213.4|7170.9|7168.9|15117
1647244800000|2022-03-14 08:00:00|7186.2|7185.2|7150.4|7149.4|7189.4|7188.4|7141.9|7140.9|44528
1647248400000|2022-03-14 09:00:00|7150.9|7149.9|7201.4|7200.4|7209.2|7208.2|7150.9|7149.9|16455
1647252000000|2022-03-14 10:00:00|7200.9|7199.9|7177.8|7176.8|7205.4|7204.4|7174.2|7173.2|10262
1647255600000|2022-03-14 11:00:00|7177|7176|7170.5|7169.5|7179.8|7178.8|7156|7155|13123
1647259200000|2022-03-14 12:00:00|7170|7169|7175|7174|7184.8|7183.8|7165.3|7164.3|22945
1647262800000|2022-03-14 13:00:00|7174|7173|7183.3|7182.3|7187|7186|7159|7158|17781
1647266400000|2022-03-14 14:00:00|7183.5|7182.5|7217|7216|7217.8|7216.8|7173.8|7172.8|17825
1647270000000|2022-03-14 15:00:00|7217.3|7216.3|7196.6|7195.6|7223.8|7222.8|7194.1|7193.1|35503
1647273600000|2022-03-14 16:00:00|7196.1|7195.1|7166.1|7164.1|7204.6|7203.6|7163.6|7161.6|44276
1647277200000|2022-03-14 17:00:00|7166.3|7164.3|7154.3|7152.3|7172.8|7170.8|7148.1|7146.1|3630
1647280800000|2022-03-14 18:00:00|7154.8|7152.8|7159.8|7157.8|7160.1|7158.1|7148.3|7146.3|3229
1647284400000|2022-03-14 19:00:00|7159.3|7157.3|7170.6|7168.6|7177.6|7175.6|7152.6|7150.6|4514
1647288000000|2022-03-14 20:00:00|7170.8|7168.8|7179.3|7175.3|7183.1|7181.1|7167.3|7165.3|1396
1647291600000|2022-03-14 21:00:00|7178.4|7174.4|7185.3|7181.3|7185.7|7181.7|7175.8|7171.8|0
1647295200000|2022-03-14 22:00:00|7182|7178|7183.5|7179.5|7190.2|7186.2|7170.1|7166.1|0
1647298800000|2022-03-14 23:00:00|7183.4|7179.4|7180.1|7176.1|7187.8|7183.8|7175.8|7171.8|0
1647302400000|2022-03-15 00:00:00|7179.9|7175.9|7173.3|7169.3|7192.4|7188.4|7166|7162|0
1647306000000|2022-03-15 01:00:00|7173.5|7169.5|7146.3|7143.3|7188.6|7185.6|7136.6|7133.6|958
1647309600000|2022-03-15 02:00:00|7146.1|7143.1|7179.8|7176.8|7185.6|7182.6|7143.8|7140.8|680
1647313200000|2022-03-15 03:00:00|7179.6|7176.6|7169.3|7166.3|7183.1|7180.1|7163.8|7160.8|434
1647316800000|2022-03-15 04:00:00|7169.6|7166.6|7169.1|7166.1|7173.3|7170.3|7163.3|7160.3|623
1647320400000|2022-03-15 05:00:00|7168.6|7165.6|7147.8|7144.8|7168.8|7165.8|7141.8|7138.8|481
1647324000000|2022-03-15 06:00:00|7147.6|7144.6|7138.6|7135.6|7149.8|7146.8|7128.3|7125.3|1368
1647327600000|2022-03-15 07:00:00|7137.8|7134.8|7119.1|7117.1|7139.1|7137.1|7090.3|7088.3|5078
1647331200000|2022-03-15 08:00:00|7119.6|7117.6|7077.3|7076.3|7122.1|7121.1|7075.1|7074.1|24565
1647334800000|2022-03-15 09:00:00|7077.1|7076.1|7096.8|7095.8|7100.3|7099.3|7076.8|7075.8|19761
1647338400000|2022-03-15 10:00:00|7097.3|7096.3|7130.1|7129.1|7140.6|7139.6|7093.3|7092.3|18033
1647342000000|2022-03-15 11:00:00|7129.8|7128.8|7136.1|7135.1|7140.3|7139.3|7122.8|7121.8|20340
1647345600000|2022-03-15 12:00:00|7135.8|7134.8|7150.7|7149.7|7167.8|7166.8|7132.1|7131.1|137160
1647349200000|2022-03-15 13:00:00|7150.9|7149.9|7150.9|7149.9|7170.2|7169.2|7143.4|7142.4|34371
1647352800000|2022-03-15 14:00:00|7150.7|7149.7|7159.2|7158.2|7161.2|7160.2|7118.2|7117.2|38530
1647356400000|2022-03-15 15:00:00|7159.4|7158.4|7146.7|7145.7|7174.9|7173.9|7136.9|7135.9|31200
1647360000000|2022-03-15 16:00:00|7146.2|7145.2|7176.7|7174.7|7196.4|7194.4|7139.7|7138.7|28205
1647363600000|2022-03-15 17:00:00|7176.4|7174.4|7180.7|7178.7|7182.4|7180.4|7159.2|7157.2|2652
1647367200000|2022-03-15 18:00:00|7180.4|7178.4|7196.9|7194.9|7199.4|7197.4|7157.9|7155.9|1958
1647370800000|2022-03-15 19:00:00|7196.7|7194.7|7200.2|7198.2|7213.4|7211.4|7189.2|7187.2|4069
1647374400000|2022-03-15 20:00:00|7199.9|7197.9|7188.5|7184.5|7201.4|7199.4|7186.4|7184.4|579
1647378000000|2022-03-15 21:00:00|7188.8|7184.8|7196.8|7192.8|7198.4|7194.4|7187.6|7183.6|0
1647381600000|2022-03-15 22:00:00|7196.9|7192.9|7191|7187|7199.9|7195.9|7188.4|7184.4|0
1647385200000|2022-03-15 23:00:00|7191.2|7187.2|7189|7185|7205.6|7201.6|7185.6|7181.6|0
1647388800000|2022-03-16 00:00:00|7188.6|7184.6|7181.8|7177.8|7191.6|7187.6|7172.6|7168.6|0
1647392400000|2022-03-16 01:00:00|7181.7|7177.7|7195.7|7192.7|7196.9|7193.9|7181.7|7177.7|405
1647396000000|2022-03-16 02:00:00|7196.4|7193.4|7189.4|7186.4|7206.9|7203.9|7188.4|7185.4|328
1647399600000|2022-03-16 03:00:00|7189.2|7186.2|7185.9|7182.9|7194.7|7191.7|7172.9|7169.9|1330
1647403200000|2022-03-16 04:00:00|7184.7|7181.7|7198.9|7195.9|7200.2|7197.2|7183.4|7180.4|945
1647406800000|2022-03-16 05:00:00|7199.7|7196.7|7240.4|7237.4|7244.9|7241.9|7198.4|7195.4|866
1647410400000|2022-03-16 06:00:00|7239.7|7236.7|7276.7|7273.7|7279.7|7276.7|7236.9|7233.9|1647
1647414000000|2022-03-16 07:00:00|7279.2|7276.2|7296.4|7294.4|7301.9|7299.9|7272.7|7270.7|5585
1647417600000|2022-03-16 08:00:00|7295.9|7294.9|7268.5|7267.5|7298.2|7297.2|7254.7|7253.7|22137
1647421200000|2022-03-16 09:00:00|7268.3|7267.3|7247.8|7246.8|7269.3|7268.3|7240.8|7239.8|12411
1647424800000|2022-03-16 10:00:00|7247.5|7246.5|7262.5|7261.5|7266.5|7265.5|7241.5|7240.5|10777
1647428400000|2022-03-16 11:00:00|7262.3|7261.3|7272|7271|7278|7277|7257.3|7256.3|9956
1647432000000|2022-03-16 12:00:00|7272.3|7271.3|7266.8|7265.8|7279.3|7278.3|7265.5|7264.5|6336
1647435600000|2022-03-16 13:00:00|7267.3|7266.3|7277.8|7276.8|7282.8|7281.8|7263.5|7262.5|7882
1647439200000|2022-03-16 14:00:00|7278.5|7277.5|7297.1|7296.1|7314.3|7313.3|7265.3|7264.3|20234
1647442800000|2022-03-16 15:00:00|7296.8|7295.8|7295.8|7294.8|7303.8|7302.8|7280.6|7279.6|16598
1647446400000|2022-03-16 16:00:00|7296.1|7295.1|7280.7|7278.7|7306.1|7305.1|7267.7|7265.7|21763
1647450000000|2022-03-16 17:00:00|7280.5|7278.5|7285.7|7283.7|7291.5|7289.5|7257.5|7255.5|4812
1647453600000|2022-03-16 18:00:00|7282.5|7280.5|7279|7277|7290.2|7288.2|7238.2|7236.2|3683
1647457200000|2022-03-16 19:00:00|7278.7|7276.7|7333.2|7331.2|7334.5|7332.5|7267|7265|4210
1647460800000|2022-03-16 20:00:00|7333|7331|7314.6|7310.6|7336|7334|7308.2|7306.2|1194
1647464400000|2022-03-16 21:00:00|7314.5|7310.5|7316|7312|7317.7|7313.7|7310.8|7306.8|0
1647468000000|2022-03-16 22:00:00|7313.9|7309.9|7313.9|7309.9|7317.6|7313.6|7299.3|7295.3|0
1647471600000|2022-03-16 23:00:00|7314.4|7310.4|7319.4|7315.4|7321.3|7317.3|7304.8|7300.8|0
1647475200000|2022-03-17 00:00:00|7318.8|7314.8|7323.9|7319.9|7329.9|7325.9|7310.8|7306.8|0
1647478800000|2022-03-17 01:00:00|7324.2|7320.2|7295.5|7292.5|7332.7|7329.7|7292.2|7289.2|221
1647482400000|2022-03-17 02:00:00|7295.7|7292.7|7300.2|7297.2|7310.5|7307.5|7294.2|7291.2|111
1647486000000|2022-03-17 03:00:00|7300|7297|7292.5|7289.5|7300.2|7297.2|7288.5|7285.5|325
1647489600000|2022-03-17 04:00:00|7292.7|7289.7|7306|7303|7306.7|7303.7|7285.5|7282.5|203
1647493200000|2022-03-17 05:00:00|7305.7|7302.7|7295.7|7292.7|7314.2|7311.2|7294.7|7291.7|150
1647496800000|2022-03-17 06:00:00|7295.2|7292.2|7315.2|7312.2|7320.5|7317.5|7291|7288|315
1647500400000|2022-03-17 07:00:00|7316.5|7313.5|7324.7|7322.7|7327|7325|7290.7|7288.7|1692
1647504000000|2022-03-17 08:00:00|7324.2|7323.2|7310.2|7309.2|7336.2|7335.2|7302.7|7301.7|6984
1647507600000|2022-03-17 09:00:00|7310.7|7309.7|7293.2|7292.2|7312|7311|7279.7|7278.7|7743
1647511200000|2022-03-17 10:00:00|7293.5|7292.5|7306.8|7305.8|7309.8|7308.8|7256.5|7255.5|8952
1647514800000|2022-03-17 11:00:00|7306.3|7305.3|7305.8|7304.8|7312.3|7311.3|7293.6|7292.6|6118
1647518400000|2022-03-17 12:00:00|7305.1|7304.1|7330.2|7329.2|7332.6|7331.6|7304.6|7303.6|8482
1647522000000|2022-03-17 13:00:00|7330.4|7329.4|7327.9|7326.9|7349.9|7348.9|7321.2|7320.2|9110
1647525600000|2022-03-17 14:00:00|7328.4|7327.4|7329.4|7328.4|7352.9|7351.9|7321.4|7320.4|8428
1647529200000|2022-03-17 15:00:00|7328.9|7327.9|7342.1|7341.1|7349.6|7348.6|7327.4|7326.4|5486
1647532800000|2022-03-17 16:00:00|7342.6|7341.6|7387.9|7385.9|7394.6|7392.6|7342.3|7341.3|19217
1647536400000|2022-03-17 17:00:00|7388.1|7386.1|7410.9|7408.9|7418.1|7416.1|7378.9|7376.9|3687
1647540000000|2022-03-17 18:00:00|7411.1|7409.1|7405.6|7403.6|7413.4|7411.4|7395.1|7393.1|1781
1647543600000|2022-03-17 19:00:00|7405.4|7403.4|7400.9|7398.9|7413.9|7411.9|7381.1|7379.1|3811
1647547200000|2022-03-17 20:00:00|7400.1|7398.1|7385.8|7381.8|7402.6|7400.6|7375.4|7373.4|518
1647550800000|2022-03-17 21:00:00|7386.9|7382.9|7387.7|7383.7|7389.7|7385.7|7385.4|7381.4|0
1647554400000|2022-03-17 22:00:00|7390.1|7386.1|7378.2|7374.2|7395.6|7391.6|7374|7370|0
1647558000000|2022-03-17 23:00:00|7378.7|7374.7|7385.5|7381.5|7391.7|7387.7|7374.9|7370.9|0
1647561600000|2022-03-18 00:00:00|7386.4|7382.4|7372|7368|7399.1|7395.1|7367.1|7363.1|0
1647565200000|2022-03-18 01:00:00|7372.1|7368.1|7368.1|7365.1|7379.9|7376.9|7356.1|7353.1|328
1647568800000|2022-03-18 02:00:00|7368.4|7365.4|7361.9|7358.9|7371.6|7368.6|7352.9|7349.9|188
1647572400000|2022-03-18 03:00:00|7361.6|7358.6|7365.4|7362.4|7366.1|7363.1|7354.9|7351.9|94
1647576000000|2022-03-18 04:00:00|7365.1|7362.1|7367.9|7364.9|7373.4|7370.4|7364.1|7361.1|124
1647579600000|2022-03-18 05:00:00|7367.6|7364.6|7391.9|7388.9|7395.4|7392.4|7359.9|7356.9|179
1647583200000|2022-03-18 06:00:00|7391.6|7388.6|7398.4|7395.4|7413.1|7410.1|7391.1|7388.1|522
1647586800000|2022-03-18 07:00:00|7398.1|7395.1|7405.4|7403.4|7409.1|7407.1|7388.4|7386.4|2129
1647590400000|2022-03-18 08:00:00|7404.9|7403.9|7374.6|7373.6|7409.9|7408.9|7355.6|7354.6|13815
1647594000000|2022-03-18 09:00:00|7374.3|7373.3|7370.4|7369.4|7380.7|7379.7|7357.4|7356.4|6463
1647597600000|2022-03-18 10:00:00|7370.7|7369.7|7330.4|7329.4|7395.7|7394.7|7330.2|7329.2|19542
1647601200000|2022-03-18 11:00:00|7330.9|7329.9|7340.9|7339.9|7350.7|7349.7|7316.2|7315.2|8157
1647604800000|2022-03-18 12:00:00|7341.4|7340.4|7337.1|7336.1|7350.9|7349.9|7332.9|7331.9|7149
1647608400000|2022-03-18 13:00:00|7337.4|7336.4|7368.4|7367.4|7369.1|7368.1|7336.9|7335.9|5483
1647612000000|2022-03-18 14:00:00|7369.1|7368.1|7385.4|7384.4|7387.9|7386.9|7359.9|7358.9|7152
1647615600000|2022-03-18 15:00:00|7385.6|7384.6|7395.2|7394.2|7408.9|7407.9|7384.1|7383.1|9315
1647619200000|2022-03-18 16:00:00|7395.7|7394.7|7420.5|7418.5|7430|7428|7391|7389|26966
1647622800000|2022-03-18 17:00:00|7420.2|7418.2|7439|7437|7443.2|7441.2|7413.5|7411.5|3325
1647626400000|2022-03-18 18:00:00|7439.2|7437.2|7442.5|7440.5|7444.5|7442.5|7433|7431|2904
1647630000000|2022-03-18 19:00:00|7442.2|7440.2|7447|7445|7455|7453|7439|7437|3773
1647633600000|2022-03-18 20:00:00|7447.7|7445.7|7451.4|7447.4|7451.7|7449.7|7443|7441|559
1647813600000|2022-03-20 22:00:00|7439.6|7435.6|7437.5|7433.5|7450.9|7446.9|7434.6|7430.6|0
1647817200000|2022-03-20 23:00:00|7436.7|7432.7|7431|7427|7437.2|7433.2|7429.7|7425.7|0
1647820800000|2022-03-21 00:00:00|7431.2|7427.2|7421.2|7417.2|7433.2|7429.2|7416.7|7412.7|0
1647824400000|2022-03-21 01:00:00|7421.8|7417.8|7403|7400|7426.2|7423.2|7402.7|7399.7|576
1647828000000|2022-03-21 02:00:00|7403.2|7400.2|7407.7|7404.7|7410.5|7407.5|7401.2|7398.2|149
1647831600000|2022-03-21 03:00:00|7407.5|7404.5|7410.2|7407.2|7411.7|7408.7|7404|7401|96
1647835200000|2022-03-21 04:00:00|7410.5|7407.5|7398|7395|7411.7|7408.7|7397.7|7394.7|88
1647838800000|2022-03-21 05:00:00|7398.2|7395.2|7396.5|7393.5|7399.5|7396.5|7386.7|7383.7|277
1647842400000|2022-03-21 06:00:00|7397|7394|7403.5|7400.5|7411.2|7408.2|7392.2|7389.2|673
1647846000000|2022-03-21 07:00:00|7403.7|7400.7|7406.2|7404.2|7415|7413|7394|7392|1723
1647849600000|2022-03-21 08:00:00|7405.7|7404.7|7440.5|7439.5|7450.5|7449.5|7402|7401|8960
1647853200000|2022-03-21 09:00:00|7440.3|7439.3|7441|7440|7448|7447|7426.8|7425.8|5004
1647856800000|2022-03-21 10:00:00|7440.5|7439.5|7454.8|7453.8|7456|7455|7439.3|7438.3|3581
1647860400000|2022-03-21 11:00:00|7455|7454|7450.5|7449.5|7467.3|7466.3|7446.5|7445.5|5449
1647864000000|2022-03-21 12:00:00|7450.3|7449.3|7440.1|7439.1|7451.8|7450.8|7434.8|7433.8|4840
1647867600000|2022-03-21 13:00:00|7440.3|7439.3|7446.1|7445.1|7459.1|7458.1|7435.1|7434.1|6219
1647871200000|2022-03-21 14:00:00|7445.6|7444.6|7453.8|7452.8|7455.6|7454.6|7430.1|7429.1|6747
1647874800000|2022-03-21 15:00:00|7454.3|7453.3|7445.3|7444.3|7458.6|7457.6|7436|7435|6071
1647878400000|2022-03-21 16:00:00|7445.5|7444.5|7428.8|7426.8|7453.8|7452.8|7424.3|7422.3|13783
1647882000000|2022-03-21 17:00:00|7429|7427|7430.5|7428.5|7433.3|7431.3|7413.3|7411.3|3269
1647885600000|2022-03-21 18:00:00|7430.8|7428.8|7430|7428|7446|7444|7424.8|7422.8|2008
1647889200000|2022-03-21 19:00:00|7429.5|7427.5|7448.8|7446.8|7450.5|7448.5|7427|7425|2710
1647892800000|2022-03-21 20:00:00|7448.5|7446.5|7450.5|7446.5|7452.5|7450.5|7446.5|7444.5|413
1647896400000|2022-03-21 21:00:00|7449.9|7445.9|7446|7442|7451.1|7447.1|7443.9|7439.9|0
1647900000000|2022-03-21 22:00:00|7444.7|7440.7|7439.5|7435.5|7445.9|7441.9|7437|7433|0
1647903600000|2022-03-21 23:00:00|7439.3|7435.3|7434.2|7430.2|7441|7437|7433.8|7429.8|0
1647907200000|2022-03-22 00:00:00|7433.3|7429.3|7433.3|7429.3|7439.4|7435.4|7427.5|7423.5|0
1647910800000|2022-03-22 01:00:00|7433.9|7429.9|7442.8|7439.8|7447.5|7444.5|7424|7421|310
1647914400000|2022-03-22 02:00:00|7443|7440|7454.8|7451.8|7462|7459|7441|7438|185
1647918000000|2022-03-22 03:00:00|7455|7452|7449|7446|7457.5|7454.5|7448|7445|61
1647921600000|2022-03-22 04:00:00|7448.5|7445.5|7450.5|7447.5|7452|7449|7443.3|7440.3|133
1647925200000|2022-03-22 05:00:00|7450.3|7447.3|7452.3|7449.3|7456.3|7453.3|7441.8|7438.8|223
1647928800000|2022-03-22 06:00:00|7452.5|7449.5|7446.8|7443.8|7462|7459|7446.8|7443.8|588
1647932400000|2022-03-22 07:00:00|7447.5|7444.5|7472|7470|7472.5|7470.5|7444.3|7442.3|2080
1647936000000|2022-03-22 08:00:00|7471.5|7470.5|7479.8|7478.8|7490.8|7489.8|7457.5|7456.5|9103
1647939600000|2022-03-22 09:00:00|7479.5|7478.5|7488.3|7487.3|7489|7488|7476.8|7475.8|4133
1647943200000|2022-03-22 10:00:00|7488.8|7487.8|7482.3|7481.3|7489|7488|7479.8|7478.8|3093
1647946800000|2022-03-22 11:00:00|7482|7481|7476.3|7475.3|7482.8|7481.8|7469.3|7468.3|3525
1647950400000|2022-03-22 12:00:00|7476.5|7475.5|7477.3|7476.3|7479|7478|7471.8|7470.8|2958
1647954000000|2022-03-22 13:00:00|7476.8|7475.8|7490.3|7489.3|7490.8|7489.8|7474.5|7473.5|4187
1647957600000|2022-03-22 14:00:00|7490.5|7489.5|7480.8|7479.8|7491.3|7490.3|7471.5|7470.5|5517
1647961200000|2022-03-22 15:00:00|7481|7480|7470.9|7469.9|7481.5|7480.5|7463.9|7462.9|5600
1647964800000|2022-03-22 16:00:00|7470.6|7469.6|7484.9|7482.9|7486.4|7484.4|7460.9|7459.6|12715
1647968400000|2022-03-22 17:00:00|7484.6|7482.6|7488.6|7486.6|7495.9|7493.9|7483.4|7481.4|1716
1647972000000|2022-03-22 18:00:00|7488.9|7486.9|7479.6|7477.6|7489.4|7487.4|7472.1|7470.1|1294
1647975600000|2022-03-22 19:00:00|7479.4|7477.4|7487.1|7485.1|7494.9|7492.9|7476.4|7474.4|2165
1647979200000|2022-03-22 20:00:00|7486.6|7484.6|7486.2|7482.2|7491.6|7489.6|7485.4|7481.9|250
1647982800000|2022-03-22 21:00:00|7486.3|7482.3|7484.6|7480.6|7487.6|7483.6|7482.6|7478.6|0
1647986400000|2022-03-22 22:00:00|7484.3|7480.3|7493.8|7489.8|7500.1|7496.1|7477.4|7473.4|0
1647990000000|2022-03-22 23:00:00|7494|7490|7495.2|7491.2|7496.5|7492.5|7490.5|7486.5|0
1647993600000|2022-03-23 00:00:00|7494.3|7490.3|7491.4|7487.4|7500.1|7496.1|7484.5|7480.5|0
1647997200000|2022-03-23 01:00:00|7491.5|7487.5|7502.9|7499.9|7503.1|7500.1|7487.9|7484.9|210
1648000800000|2022-03-23 02:00:00|7501.4|7498.4|7508.9|7505.9|7510.6|7507.6|7494.6|7491.6|243
1648004400000|2022-03-23 03:00:00|7509.4|7506.4|7503.1|7500.1|7510.4|7507.4|7500.6|7497.6|183
1648008000000|2022-03-23 04:00:00|7503.4|7500.4|7508.4|7505.4|7508.6|7505.6|7500.1|7497.1|82
1648011600000|2022-03-23 05:00:00|7508.1|7505.1|7509.1|7506.1|7511.4|7508.4|7503.1|7500.1|244
1648015200000|2022-03-23 06:00:00|7509.4|7506.4|7509.6|7506.6|7514.1|7511.1|7504.1|7501.1|437
1648018800000|2022-03-23 07:00:00|7510.4|7507.4|7489.1|7487.1|7511.6|7509.6|7488.4|7486.4|1617
1648022400000|2022-03-23 08:00:00|7488.6|7487.6|7518.5|7517.5|7522|7521|7488.6|7487.6|8018
1648026000000|2022-03-23 09:00:00|7518.2|7517.2|7492|7491|7523|7522|7488.7|7487.7|5694
1648029600000|2022-03-23 10:00:00|7491.7|7490.7|7504.2|7503.2|7508|7507|7491.7|7490.7|4173
1648033200000|2022-03-23 11:00:00|7504.5|7503.5|7490.2|7489.2|7506|7505|7474.5|7473.5|5482
1648036800000|2022-03-23 12:00:00|7490.5|7489.5|7468|7467|7490.5|7489.5|7465.7|7464.7|4779
1648040400000|2022-03-23 13:00:00|7468.2|7467.2|7468|7467|7471.5|7470.5|7459.5|7458.5|6244
1648044000000|2022-03-23 14:00:00|7468.2|7467.2|7470|7469|7491|7490|7465.2|7464.2|8165
1648047600000|2022-03-23 15:00:00|7469.7|7468.7|7467.7|7466.7|7474.9|7473.9|7460.7|7459.7|4780
1648051200000|2022-03-23 16:00:00|7467.2|7466.2|7448|7446|7472.7|7471.7|7444|7442|16243
1648054800000|2022-03-23 17:00:00|7448.3|7446.3|7436|7434|7451.3|7449.3|7430.3|7428.3|2141
1648058400000|2022-03-23 18:00:00|7436.3|7434.3|7435|7433|7443.8|7441.8|7428|7426|2377
1648062000000|2022-03-23 19:00:00|7435.3|7433.3|7425|7423|7445.5|7443.5|7421.5|7419.5|2299
1648065600000|2022-03-23 20:00:00|7424.8|7422.8|7438.7|7434.7|7441.3|7439.3|7420|7418|1473
1648069200000|2022-03-23 21:00:00|7438.8|7434.8|7437.8|7433.8|7438.8|7434.8|7436.2|7432.2|0
1648072800000|2022-03-23 22:00:00|7439.8|7435.8|7439.7|7435.7|7442.1|7438.1|7433.9|7429.9|0
1648076400000|2022-03-23 23:00:00|7439.5|7435.5|7442.8|7438.8|7446|7442|7438.1|7434.1|0
1648080000000|2022-03-24 00:00:00|7443.2|7439.2|7444.5|7440.5|7452.9|7448.9|7436.5|7432.5|0
1648083600000|2022-03-24 01:00:00|7444.4|7440.4|7445.3|7442.3|7449.8|7446.8|7433.5|7430.5|357
1648087200000|2022-03-24 02:00:00|7445.5|7442.5|7454.3|7451.3|7457.3|7454.3|7445|7442|105
1648090800000|2022-03-24 03:00:00|7454|7451|7462.5|7459.5|7463|7460|7449.8|7446.8|166
1648094400000|2022-03-24 04:00:00|7462.8|7459.8|7463|7460|7467.8|7464.8|7458.3|7455.3|399
1648098000000|2022-03-24 05:00:00|7463.3|7460.3|7475.5|7472.5|7476.5|7473.5|7460.8|7457.8|209
1648101600000|2022-03-24 06:00:00|7475.8|7472.8|7461.3|7458.3|7479.5|7476.5|7459.8|7456.8|340
1648105200000|2022-03-24 07:00:00|7461.5|7458.5|7463|7461|7479|7477|7460.5|7458.5|1763
1648108800000|2022-03-24 08:00:00|7464|7462|7479.5|7478.5|7486.3|7485.3|7460.8|7459.8|8954
1648112400000|2022-03-24 09:00:00|7479.8|7478.8|7475.8|7474.8|7487.5|7486.5|7475|7474|3493
1648116000000|2022-03-24 10:00:00|7475.5|7474.5|7465.5|7464.5|7476.3|7475.3|7458.5|7457.5|3636
1648119600000|2022-03-24 11:00:00|7465.3|7464.3|7474.3|7473.3|7482.8|7481.8|7454.5|7453.5|5697
1648123200000|2022-03-24 12:00:00|7474|7473|7471.5|7470.5|7474|7473|7459|7458|2684
1648126800000|2022-03-24 13:00:00|7471.3|7470.3|7465.3|7464.3|7474.8|7473.8|7454.5|7453.5|5479
1648130400000|2022-03-24 14:00:00|7465.5|7464.5|7476.8|7475.8|7478.3|7477.3|7462.8|7461.8|5513
1648134000000|2022-03-24 15:00:00|7476.3|7475.3|7475.8|7474.8|7494.6|7493.6|7472.3|7471.3|7628
1648137600000|2022-03-24 16:00:00|7475.3|7474.3|7473.3|7471.3|7484.1|7482.1|7459.1|7457.1|13567
1648141200000|2022-03-24 17:00:00|7473.8|7471.8|7476.6|7474.6|7479.3|7477.3|7466.6|7464.6|1853
1648144800000|2022-03-24 18:00:00|7476.8|7474.8|7466.8|7464.8|7482.1|7480.1|7465.6|7463.6|1557
1648148400000|2022-03-24 19:00:00|7466.6|7464.6|7484.8|7482.8|7485.6|7483.6|7464.6|7462.6|1499
1648152000000|2022-03-24 20:00:00|7485.3|7483.3|7483.5|7479.5|7488.6|7486.6|7480.1|7478.1|386
1648155600000|2022-03-24 21:00:00|7483.4|7479.4|7489.1|7485.1|7490.7|7486.7|7482.6|7478.6|0
1648159200000|2022-03-24 22:00:00|7489.6|7485.6|7480.6|7476.6|7491.5|7487.5|7480.2|7476.2|0
1648162800000|2022-03-24 23:00:00|7480.2|7476.2|7482.6|7478.6|7486.3|7482.3|7477.8|7473.8|0
1648166400000|2022-03-25 00:00:00|7483.4|7479.4|7471.9|7467.9|7483.4|7479.4|7466.6|7462.6|0
1648170000000|2022-03-25 01:00:00|7471.8|7467.8|7485.8|7482.8|7496.3|7493.3|7464.8|7461.8|477
1648173600000|2022-03-25 02:00:00|7486.1|7483.1|7475.8|7472.8|7486.8|7483.8|7470.8|7467.8|182
1648177200000|2022-03-25 03:00:00|7476.1|7473.1|7467.1|7464.1|7479.3|7476.3|7462.1|7459.1|208
1648180800000|2022-03-25 04:00:00|7466.8|7463.8|7482.1|7479.1|7486.6|7483.6|7465.8|7462.8|240
1648184400000|2022-03-25 05:00:00|7483.3|7480.3|7465.8|7462.8|7483.3|7480.3|7462.8|7459.8|241
1648188000000|2022-03-25 06:00:00|7465.1|7462.1|7475.1|7472.1|7476.3|7473.3|7464.3|7461.3|237
1648191600000|2022-03-25 07:00:00|7474.6|7472.6|7463.8|7461.8|7479.3|7477.3|7456.3|7454.3|1293
1648195200000|2022-03-25 08:00:00|7463.3|7462.3|7462.8|7461.8|7473.3|7472.3|7440.8|7439.8|8910
1648198800000|2022-03-25 09:00:00|7463|7462|7464.3|7463.3|7472.3|7471.3|7441.8|7440.8|4532
1648202400000|2022-03-25 10:00:00|7464.5|7463.5|7483.3|7482.3|7484.5|7483.5|7459.5|7458.5|3373
1648206000000|2022-03-25 11:00:00|7483|7482|7499|7498|7499.5|7498.5|7481.5|7480.5|3595
1648209600000|2022-03-25 12:00:00|7499.5|7498.5|7481.9|7480.9|7499.5|7498.5|7481.4|7480.4|3200
1648213200000|2022-03-25 13:00:00|7481.4|7480.4|7488.1|7487.1|7496.4|7495.4|7476.1|7475.1|5887
1648216800000|2022-03-25 14:00:00|7488.4|7487.4|7501.4|7500.4|7502.9|7501.9|7486.9|7485.9|4145
1648220400000|2022-03-25 15:00:00|7501.6|7500.6|7478.2|7477.2|7502.6|7501.6|7472.7|7471.7|6448
1648224000000|2022-03-25 16:00:00|7478|7477|7481.5|7479.5|7488.5|7486.5|7470|7468|9636
1648227600000|2022-03-25 17:00:00|7481|7479|7505|7503|7506.7|7504.7|7480.5|7478.5|2064
1648231200000|2022-03-25 18:00:00|7505.2|7503.2|7513.5|7511.5|7514.5|7512.5|7503.5|7501.5|1260
1648234800000|2022-03-25 19:00:00|7513.2|7511.2|7516.7|7514.7|7519.5|7517.5|7498|7496|2010
1648238400000|2022-03-25 20:00:00|7516.2|7514.2|7512.5|7508.5|7518|7516|7510.2|7508.2|608
1648418400000|2022-03-27 22:00:00|7511.7|7507.7|7502.6|7498.6|7517.8|7513.8|7497.8|7493.8|0
1648422000000|2022-03-27 23:00:00|7503|7499|7499.2|7495.2|7512.1|7508.1|7499.2|7495.2|0
1648425600000|2022-03-28 00:00:00|7498.8|7494.8|7485.5|7482.5|7499.2|7495.2|7482|7479|304
1648429200000|2022-03-28 01:00:00|7485.2|7482.2|7493.7|7490.7|7494.5|7491.5|7480.5|7477.5|227
1648432800000|2022-03-28 02:00:00|7493.5|7490.5|7505|7502|7507.5|7504.5|7492.5|7489.5|229
1648436400000|2022-03-28 03:00:00|7504.7|7501.7|7505.2|7502.2|7508.7|7505.7|7503|7500|78
1648440000000|2022-03-28 04:00:00|7505|7502|7498.2|7495.2|7505.2|7502.2|7496.5|7493.5|289
1648443600000|2022-03-28 05:00:00|7498|7495|7491.5|7488.5|7500.2|7497.2|7487.2|7484.2|577
1648447200000|2022-03-28 06:00:00|7490.7|7487.7|7496.7|7494.7|7503.2|7501.2|7485.2|7483.2|1872
1648450800000|2022-03-28 07:00:00|7496.2|7495.2|7511.8|7510.8|7520|7519|7490.7|7489.7|7466
1648454400000|2022-03-28 08:00:00|7512|7511|7519.3|7518.3|7519.8|7518.8|7498.5|7497.5|4334
1648458000000|2022-03-28 09:00:00|7518.5|7517.5|7515|7514|7521.8|7520.8|7511.3|7510.3|4601
1648461600000|2022-03-28 10:00:00|7515.3|7514.3|7526|7525|7526.5|7525.5|7513.3|7512.3|2375
1648465200000|2022-03-28 11:00:00|7526.8|7525.8|7539.2|7538.2|7541.5|7540.5|7526|7525|3753
1648468800000|2022-03-28 12:00:00|7539.4|7538.4|7514.2|7513.2|7539.4|7538.4|7513.4|7512.4|4292
1648472400000|2022-03-28 13:00:00|7514.4|7513.4|7497.7|7496.7|7516.4|7515.4|7492.9|7491.9|5723
1648476000000|2022-03-28 14:00:00|7498.9|7497.9|7485.3|7484.3|7500.8|7499.8|7484.1|7483.1|5612
1648479600000|2022-03-28 15:00:00|7485.1|7484.1|7464.6|7462.6|7486.1|7485.1|7463.8|7461.8|12336
1648483200000|2022-03-28 16:00:00|7464.3|7462.3|7479.3|7477.3|7479.3|7477.3|7459.8|7457.8|2242
1648486800000|2022-03-28 17:00:00|7479.6|7477.6|7478.8|7476.8|7485.1|7483.1|7472.8|7470.8|1243
1648490400000|2022-03-28 18:00:00|7478.6|7476.6|7500.8|7498.8|7501.6|7499.6|7476.6|7474.6|1285
1648494000000|2022-03-28 19:00:00|7501.3|7499.3|7509.3|7505.3|7509.3|7505.3|7491.8|7489.8|2857
1648497600000|2022-03-28 20:00:00|7509.4|7505.4|7503.2|7499.2|7510.5|7506.5|7503.2|7499.2|0
1648501200000|2022-03-28 21:00:00|7503.3|7499.3|7502.3|7498.3|7503.4|7499.4|7500.9|7496.9|0
1648504800000|2022-03-28 22:00:00|7502|7498|7502.4|7498.4|7506.6|7502.6|7499|7495|0
1648508400000|2022-03-28 23:00:00|7502.6|7498.6|7503.2|7499.2|7507.4|7503.4|7499.5|7495.5|0
1648512000000|2022-03-29 00:00:00|7503.7|7499.7|7509.8|7506.8|7514.3|7511.3|7499.1|7496.1|543
1648515600000|2022-03-29 01:00:00|7509.1|7506.1|7514.6|7511.6|7518.8|7515.8|7508.8|7505.8|429
1648519200000|2022-03-29 02:00:00|7514.8|7511.8|7508.1|7505.1|7515.6|7512.6|7506.6|7503.6|173
1648522800000|2022-03-29 03:00:00|7507.8|7504.8|7508.6|7505.6|7513.6|7510.6|7506.8|7503.8|246
1648526400000|2022-03-29 04:00:00|7508.3|7505.3|7513.3|7510.3|7513.6|7510.6|7508.1|7505.1|188
1648530000000|2022-03-29 05:00:00|7513.1|7510.1|7526.6|7523.6|7527.6|7524.6|7509.8|7506.8|660
1648533600000|2022-03-29 06:00:00|7526.1|7523.1|7524.8|7522.8|7527.3|7524.8|7508.8|7506.8|1559
1648537200000|2022-03-29 07:00:00|7524.3|7523.3|7528.2|7527.2|7537.6|7536.6|7508.6|7507.6|9405
1648540800000|2022-03-29 08:00:00|7528.4|7527.4|7540.2|7539.2|7542.9|7541.9|7527.2|7526.2|5154
1648544400000|2022-03-29 09:00:00|7540.4|7539.4|7566.7|7565.7|7567.4|7566.4|7530.4|7529.4|9859
1648548000000|2022-03-29 10:00:00|7566.4|7565.4|7573.4|7572.4|7579.7|7578.7|7564.9|7563.9|6842
1648551600000|2022-03-29 11:00:00|7572.9|7571.9|7573.4|7572.4|7586.2|7585.2|7558.2|7557.2|10501
1648555200000|2022-03-29 12:00:00|7573.2|7572.2|7565.4|7564.4|7581.4|7580.4|7552.2|7551.2|11439
1648558800000|2022-03-29 13:00:00|7565.2|7564.2|7546.9|7545.9|7570.7|7569.7|7530.7|7529.7|13584
1648562400000|2022-03-29 14:00:00|7547.4|7546.4|7529|7528|7549.9|7548.9|7519|7518|10312
1648566000000|2022-03-29 15:00:00|7529.5|7528.5|7527.5|7525.5|7542.3|7540.3|7519.3|7518.3|13409
1648569600000|2022-03-29 16:00:00|7527.8|7525.8|7525.5|7523.5|7531.8|7529.8|7515.5|7513.5|3595
1648573200000|2022-03-29 17:00:00|7525.3|7523.3|7535.8|7533.8|7535.8|7533.8|7520.8|7518.8|1492
1648576800000|2022-03-29 18:00:00|7536|7534|7544.5|7542.5|7549|7547|7534.5|7532.5|833
1648580400000|2022-03-29 19:00:00|7544.8|7542.8|7572.6|7568.6|7573|7571|7543.5|7541.5|3341
1648584000000|2022-03-29 20:00:00|7572.2|7568.2|7560.5|7556.5|7572.2|7568.2|7556.8|7552.8|0
1648587600000|2022-03-29 21:00:00|7560.2|7556.2|7559.7|7555.7|7560.3|7556.3|7556.3|7552.3|0
1648591200000|2022-03-29 22:00:00|7560.5|7556.5|7560.9|7556.9|7564.6|7560.6|7553.2|7549.2|0
1648594800000|2022-03-29 23:00:00|7560.5|7556.5|7562.9|7558.9|7564.3|7560.3|7559.6|7555.6|0
1648598400000|2022-03-30 00:00:00|7562.5|7558.5|7546.3|7543.3|7562.5|7558.5|7543.5|7540.5|267
1648602000000|2022-03-30 01:00:00|7546|7543|7548.8|7545.8|7559.3|7556.3|7540.3|7537.3|202
1648605600000|2022-03-30 02:00:00|7549|7546|7536.8|7533.8|7549.3|7546.3|7535.8|7532.8|268
1648609200000|2022-03-30 03:00:00|7537|7534|7536.8|7533.8|7543|7540|7535.8|7532.8|171
1648612800000|2022-03-30 04:00:00|7537.3|7534.3|7527|7524|7542|7539|7524.3|7521.3|368
1648616400000|2022-03-30 05:00:00|7527.3|7524.3|7545|7542|7545.3|7542.3|7526.8|7523.8|639
1648620000000|2022-03-30 06:00:00|7545.8|7542.8|7545.5|7543.5|7547|7545|7528|7526|1261
1648623600000|2022-03-30 07:00:00|7545|7544|7549.4|7548.4|7558.1|7557.1|7532|7531|7907
1648627200000|2022-03-30 08:00:00|7549.6|7548.6|7537.1|7536.1|7550.4|7549.4|7525.6|7524.6|4932
1648630800000|2022-03-30 09:00:00|7537.4|7536.4|7545.6|7544.6|7550.4|7549.4|7535.9|7534.9|3630
1648634400000|2022-03-30 10:00:00|7546.1|7545.1|7539.9|7538.9|7546.1|7545.1|7523.9|7522.9|4219
1648638000000|2022-03-30 11:00:00|7541.1|7540.1|7543.2|7542.2|7552.1|7551.1|7534.1|7533.1|3290
1648641600000|2022-03-30 12:00:00|7543.4|7542.4|7546.2|7545.2|7551.9|7550.9|7531.9|7530.9|4231
1648645200000|2022-03-30 13:00:00|7545.9|7544.9|7559.4|7558.4|7560.7|7559.7|7539.4|7538.4|7498
1648648800000|2022-03-30 14:00:00|7559.7|7558.7|7558.9|7557.9|7560.9|7559.9|7540.6|7539.6|6896
1648652400000|2022-03-30 15:00:00|7558.6|7557.6|7574.3|7572.3|7580.6|7578.6|7552.4|7551.4|19271
1648656000000|2022-03-30 16:00:00|7573.8|7571.8|7569.3|7567.3|7579.8|7577.8|7564.1|7562.1|2456
1648659600000|2022-03-30 17:00:00|7569.6|7567.6|7567.8|7565.8|7570.3|7568.3|7563.1|7561.1|1453
1648663200000|2022-03-30 18:00:00|7567.6|7565.6|7562.6|7560.6|7574.3|7572.3|7562.3|7560.3|1140
1648666800000|2022-03-30 19:00:00|7562.3|7560.3|7566.5|7562.5|7566.9|7564.3|7541.6|7539.6|3874
1648670400000|2022-03-30 20:00:00|7566.9|7562.9|7568.5|7564.5|7573.1|7569.1|7561.7|7557.7|0
1648674000000|2022-03-30 21:00:00|7568.7|7564.7|7567.1|7563.1|7569.2|7565.2|7566.4|7562.4|0
1648677600000|2022-03-30 22:00:00|7563.3|7559.3|7566.2|7562.2|7568.3|7564.3|7563.3|7559.3|0
1648681200000|2022-03-30 23:00:00|7566.6|7562.6|7563.1|7559.1|7568.2|7564.2|7562.7|7558.7|0
1648684800000|2022-03-31 00:00:00|7563.5|7559.5|7585.3|7582.3|7586.8|7583.8|7559.8|7556.8|636
1648688400000|2022-03-31 01:00:00|7585.6|7582.6|7577.8|7574.8|7587.8|7584.8|7576.6|7573.6|196
1648692000000|2022-03-31 02:00:00|7577.6|7574.6|7579.8|7576.8|7585.6|7582.6|7574.8|7571.8|91
1648695600000|2022-03-31 03:00:00|7579.6|7576.6|7573.3|7570.3|7582.3|7579.3|7569.6|7566.6|232
1648699200000|2022-03-31 04:00:00|7573.8|7570.8|7577.1|7574.1|7577.8|7574.8|7568.1|7565.1|238
1648702800000|2022-03-31 05:00:00|7577.3|7574.3|7565.1|7562.1|7577.6|7574.6|7562.3|7559.3|351
1648706400000|2022-03-31 06:00:00|7564.8|7561.8|7568.3|7566.3|7568.3|7566.3|7551.6|7549.6|1452
1648710000000|2022-03-31 07:00:00|7567.8|7566.8|7585.2|7584.2|7594.4|7593.4|7567.8|7566.8|8952
1648713600000|2022-03-31 08:00:00|7585.4|7584.4|7580.4|7579.4|7587.9|7586.9|7570.2|7569.2|4220
1648717200000|2022-03-31 09:00:00|7580.7|7579.7|7568.2|7567.2|7581.9|7580.9|7565.2|7564.2|3974
1648720800000|2022-03-31 10:00:00|7568.4|7567.4|7563.7|7562.7|7569.7|7568.7|7556.4|7555.4|4713
1648724400000|2022-03-31 11:00:00|7563.2|7562.2|7566.9|7565.9|7572.2|7571.2|7552.7|7551.7|3760
1648728000000|2022-03-31 12:00:00|7566.7|7565.7|7562.9|7561.9|7569.2|7568.2|7555.9|7554.9|3112
1648731600000|2022-03-31 13:00:00|7563.4|7562.4|7548.2|7547.2|7571.2|7570.2|7540.2|7539.2|9339
1648735200000|2022-03-31 14:00:00|7548.4|7547.4|7549.2|7548.2|7552.2|7551.2|7526.9|7525.9|12222
1648738800000|2022-03-31 15:00:00|7549.7|7548.7|7533.4|7531.4|7549.9|7548.9|7504.2|7502.2|39022
1648742400000|2022-03-31 16:00:00|7533.2|7531.2|7528.2|7526.2|7535.9|7533.9|7524.7|7522.7|2427
1648746000000|2022-03-31 17:00:00|7528.9|7526.9|7523.4|7521.4|7529.2|7527.2|7520.7|7518.7|1172
1648749600000|2022-03-31 18:00:00|7523.7|7521.7|7522.9|7520.9|7523.7|7521.7|7514.2|7512.2|1481
1648753200000|2022-03-31 19:00:00|7523.2|7521.2|7490.9|7486.9|7529.7|7527.7|7489.7|7486.9|3645
1648756800000|2022-03-31 20:00:00|7491.7|7487.7|7511.2|7507.2|7513.3|7509.3|7491.7|7487.7|0
1648760400000|2022-03-31 21:00:00|7510.6|7506.6|7502.6|7498.6|7511.3|7507.3|7501.4|7497.4|0
1648764000000|2022-03-31 22:00:00|7502.8|7498.8|7504.1|7500.1|7512.1|7508.1|7501.6|7497.6|0
1648767600000|2022-03-31 23:00:00|7504.5|7500.5|7508.9|7504.9|7511.4|7507.4|7502.9|7498.9|0
1648771200000|2022-04-01 00:00:00|7509.3|7505.3|7516.9|7513.9|7516.9|7513.9|7501.2|7498.2|557
1648774800000|2022-04-01 01:00:00|7515.9|7512.9|7516.9|7513.9|7522.7|7519.7|7511.9|7508.9|308
1648778400000|2022-04-01 02:00:00|7515.7|7512.7|7525.2|7522.2|7527.4|7524.4|7515.4|7512.4|225
1648782000000|2022-04-01 03:00:00|7524.9|7521.9|7525.7|7522.7|7528.9|7525.9|7523.2|7520.2|169
1648785600000|2022-04-01 04:00:00|7525.9|7522.9|7520.7|7517.7|7527.2|7524.2|7518.7|7515.7|285
1648789200000|2022-04-01 05:00:00|7520.9|7517.9|7517.9|7514.9|7528.7|7525.7|7517.9|7514.9|402
1648792800000|2022-04-01 06:00:00|7517.4|7514.4|7534.4|7532.4|7537.7|7535.7|7510.4|7508.4|1397
1648796400000|2022-04-01 07:00:00|7533.9|7532.9|7538.2|7537.2|7539.4|7538.4|7506.7|7505.7|10529
1648800000000|2022-04-01 08:00:00|7537.9|7536.9|7542.7|7541.7|7549.4|7548.4|7534.7|7533.7|4209
1648803600000|2022-04-01 09:00:00|7542.9|7541.9|7539|7538|7552|7551|7538|7537|5206
1648807200000|2022-04-01 10:00:00|7539.5|7538.5|7531.3|7530.3|7541.3|7540.3|7526.3|7525.3|3321
1648810800000|2022-04-01 11:00:00|7531.5|7530.5|7535.6|7534.6|7537.5|7536.5|7529.9|7528.9|3537
1648814400000|2022-04-01 12:00:00|7535.4|7534.4|7527.6|7526.6|7547.1|7546.1|7526.6|7525.6|2754
1648818000000|2022-04-01 13:00:00|7527.4|7526.4|7550.1|7549.1|7551.9|7550.9|7522.4|7521.4|6063
1648821600000|2022-04-01 14:00:00|7550.4|7549.4|7544.4|7543.4|7553.4|7552.4|7535.4|7534.4|6001
1648825200000|2022-04-01 15:00:00|7544.7|7543.7|7526.9|7524.9|7547.7|7546.7|7522.2|7520.2|12904
1648828800000|2022-04-01 16:00:00|7526.7|7524.7|7526.2|7524.2|7528.7|7526.7|7516.7|7514.7|2129
1648832400000|2022-04-01 17:00:00|7525.9|7523.9|7539.2|7537.2|7542.4|7540.4|7523.2|7521.2|1463
1648836000000|2022-04-01 18:00:00|7538.9|7536.9|7549.4|7547.4|7553.9|7551.9|7537.9|7535.9|1404
1648839600000|2022-04-01 19:00:00|7548.9|7546.9|7570.5|7566.5|7571.7|7569.7|7540.2|7538.2|3492
1648843200000|2022-04-01 20:00:00|7569.2|7565.2|7565.3|7561.3|7571.8|7567.8|7558.9|7554.9|0
1649023200000|2022-04-03 22:00:00|7476.9|7472.9|7470.8|7466.8|7477.9|7473.9|7467.7|7463.7|0
1649026800000|2022-04-03 23:00:00|7470.7|7466.7|7464.2|7460.2|7473.3|7469.3|7460.7|7456.7|0
1649030400000|2022-04-04 00:00:00|7464.5|7460.5|7561.1|7558.1|7563.6|7560.6|7464.5|7460.5|455
1649034000000|2022-04-04 01:00:00|7560.8|7557.8|7568.8|7565.8|7574.1|7571.1|7556.1|7553.1|103
1649037600000|2022-04-04 02:00:00|7570.1|7567.1|7571.6|7568.6|7573.1|7570.1|7567.1|7564.1|112
1649041200000|2022-04-04 03:00:00|7571.1|7568.1|7580.6|7577.6|7580.8|7577.8|7569.3|7566.3|153
1649044800000|2022-04-04 04:00:00|7580.1|7577.1|7576.6|7573.6|7582.1|7579.1|7572.3|7569.3|342
1649048400000|2022-04-04 05:00:00|7576.8|7573.8|7576.1|7573.1|7582.1|7579.1|7569.1|7566.1|636
1649052000000|2022-04-04 06:00:00|7577.8|7574.8|7560.8|7558.8|7584.1|7582.1|7557.1|7555.1|1460
1649055600000|2022-04-04 07:00:00|7560.3|7559.3|7549.1|7548.1|7575.3|7574.3|7537.1|7536.1|9428
1649059200000|2022-04-04 08:00:00|7549.4|7548.4|7542.4|7541.4|7556.4|7555.4|7532.6|7531.6|4175
1649062800000|2022-04-04 09:00:00|7542.1|7541.1|7555.9|7554.9|7558.9|7557.9|7541.6|7540.6|3189
1649066400000|2022-04-04 10:00:00|7555.6|7554.6|7560.9|7559.9|7561.4|7560.4|7551.6|7550.6|2759
1649070000000|2022-04-04 11:00:00|7561.4|7560.4|7543|7542|7563.9|7562.9|7542.5|7541.5|3228
1649073600000|2022-04-04 12:00:00|7543.2|7542.2|7539.5|7538.5|7550|7549|7536|7535|3360
1649077200000|2022-04-04 13:00:00|7539.7|7538.7|7553.2|7552.2|7560|7559|7539|7538|5886
1649080800000|2022-04-04 14:00:00|7553.5|7552.5|7559.1|7558.1|7567.4|7566.4|7550.5|7549.5|6802
1649084400000|2022-04-04 15:00:00|7558.9|7557.9|7571.9|7569.9|7574.9|7572.9|7556.4|7554.4|13659
1649088000000|2022-04-04 16:00:00|7572.1|7570.1|7564.1|7562.1|7573.4|7571.4|7560.9|7558.9|1740
1649091600000|2022-04-04 17:00:00|7563.9|7561.9|7566.4|7564.4|7566.9|7564.9|7559.4|7557.4|737
1649095200000|2022-04-04 18:00:00|7566.1|7564.1|7567.4|7565.4|7569.6|7567.6|7561.1|7559.1|962
1649098800000|2022-04-04 19:00:00|7567.6|7565.6|7564.7|7560.7|7574.4|7572.4|7558.9|7556.9|2350
1649102400000|2022-04-04 20:00:00|7565|7561|7562.5|7558.5|7567.7|7563.7|7561.1|7557.1|0
1649106000000|2022-04-04 21:00:00|7562.7|7558.7|7563.4|7559.4|7565.4|7561.4|7562.4|7558.4|0
1649109600000|2022-04-04 22:00:00|7563.3|7559.3|7562.4|7558.4|7563.7|7559.7|7561.1|7557.1|0
1649113200000|2022-04-04 23:00:00|7562.2|7558.2|7560.3|7556.3|7564.2|7560.2|7560.3|7556.3|0
1649116800000|2022-04-05 00:00:00|7560.6|7556.6|7551.1|7548.1|7560.9|7557.9|7547.1|7544.1|357
1649120400000|2022-04-05 01:00:00|7551.4|7548.4|7553.9|7550.9|7556.9|7553.9|7549.4|7546.4|278
1649124000000|2022-04-05 02:00:00|7554.1|7551.1|7553.1|7550.1|7554.6|7551.6|7550.4|7547.4|105
1649127600000|2022-04-05 03:00:00|7552.9|7549.9|7549.6|7546.6|7554.1|7551.1|7546.4|7543.4|162
1649131200000|2022-04-05 04:00:00|7548.6|7545.6|7550.9|7547.9|7551.6|7548.6|7547.1|7544.1|322
1649134800000|2022-04-05 05:00:00|7551.1|7548.1|7555.4|7552.4|7556.4|7553.4|7549.6|7546.6|500
1649138400000|2022-04-05 06:00:00|7554.9|7552.9|7550.6|7548.6|7561.9|7559.9|7544.9|7542.9|1363
1649142000000|2022-04-05 07:00:00|7550.1|7549.1|7551.6|7550.6|7569.6|7568.6|7535.9|7534.9|10071
1649145600000|2022-04-05 08:00:00|7551.9|7550.9|7545.6|7544.6|7552.6|7551.6|7540.4|7539.4|3476
1649149200000|2022-04-05 09:00:00|7545.4|7544.4|7545.6|7544.6|7552.9|7551.9|7542.6|7541.6|2600
1649152800000|2022-04-05 10:00:00|7545.4|7544.4|7558.9|7557.9|7560.1|7559.1|7537.9|7536.9|5552
1649156400000|2022-04-05 11:00:00|7559.6|7558.6|7554|7553|7559.9|7558.9|7541.4|7540.4|4204
1649160000000|2022-04-05 12:00:00|7554.3|7553.3|7564|7563|7568.8|7567.8|7547.8|7546.8|5147
1649163600000|2022-04-05 13:00:00|7564.5|7563.5|7588.5|7587.5|7589|7588|7561.5|7560.5|8575
1649167200000|2022-04-05 14:00:00|7588.8|7587.8|7586.4|7585.4|7596|7595|7568.9|7567.9|10337
1649170800000|2022-04-05 15:00:00|7586.7|7585.7|7604.2|7602.2|7620.2|7618.2|7582.2|7581.2|17738
1649174400000|2022-04-05 16:00:00|7604.4|7602.4|7599.2|7597.2|7606.7|7604.7|7589.2|7587.2|2698
1649178000000|2022-04-05 17:00:00|7598.9|7596.9|7600.2|7598.2|7611.2|7609.2|7597.2|7595.2|1472
1649181600000|2022-04-05 18:00:00|7600.4|7598.4|7595.2|7593.2|7606.4|7604.4|7592.7|7590.7|1455
1649185200000|2022-04-05 19:00:00|7594.9|7592.9|7591.8|7587.8|7598.2|7596.2|7569.7|7567.7|5510
1649188800000|2022-04-05 20:00:00|7591.5|7587.5|7597.1|7593.1|7597.5|7593.5|7591.5|7587.5|0
1649192400000|2022-04-05 21:00:00|7597.2|7593.2|7597.8|7593.8|7599.6|7595.6|7596.3|7592.3|0
1649196000000|2022-04-05 22:00:00|7596.6|7592.6|7595.5|7591.5|7597.9|7593.9|7591.8|7587.8|0
1649199600000|2022-04-05 23:00:00|7595.9|7591.9|7593.4|7589.4|7596.9|7592.9|7592.3|7588.3|0
1649203200000|2022-04-06 00:00:00|7593.1|7589.1|7584.9|7581.9|7610.7|7607.7|7584.7|7581.7|458
1649206800000|2022-04-06 01:00:00|7585.4|7582.4|7580.4|7577.4|7603.4|7600.4|7580.2|7577.2|258
1649210400000|2022-04-06 02:00:00|7580.2|7577.2|7588.9|7585.9|7590.4|7587.4|7580.2|7577.2|146
1649214000000|2022-04-06 03:00:00|7588.4|7585.4|7588.9|7585.9|7592.2|7589.2|7587.2|7584.2|133
1649217600000|2022-04-06 04:00:00|7589.9|7586.9|7591.4|7588.4|7600.9|7597.9|7589.4|7586.4|410
1649221200000|2022-04-06 05:00:00|7591.2|7588.2|7593.7|7590.7|7597.7|7594.7|7586.4|7583.4|994
1649224800000|2022-04-06 06:00:00|7591.2|7588.2|7590.9|7588.9|7602.2|7600.2|7584.2|7582.2|1993
1649228400000|2022-04-06 07:00:00|7590.4|7589.4|7579.4|7578.4|7615.7|7614.7|7578.7|7577.7|9972
1649232000000|2022-04-06 08:00:00|7579.2|7578.2|7570.9|7569.9|7590.4|7589.4|7565.9|7564.9|7917
1649235600000|2022-04-06 09:00:00|7571.4|7570.4|7583.7|7582.7|7584.9|7583.9|7565.2|7564.2|5859
1649239200000|2022-04-06 10:00:00|7583.4|7582.4|7600.9|7599.9|7601.2|7600.2|7579.9|7578.9|6769
1649242800000|2022-04-06 11:00:00|7599.4|7598.4|7584.5|7583.5|7600.7|7599.7|7583|7582|4254
1649246400000|2022-04-06 12:00:00|7584.3|7583.3|7570.3|7569.3|7586|7585|7559.8|7558.8|6290
1649250000000|2022-04-06 13:00:00|7570|7569|7536|7535|7576.3|7575.3|7534|7533|12143
1649253600000|2022-04-06 14:00:00|7536.3|7535.3|7564.1|7563.1|7570.8|7569.8|7534.3|7533.3|14392
1649257200000|2022-04-06 15:00:00|7563.8|7562.8|7590.2|7588.2|7595.4|7593.4|7561.8|7560.8|27957
1649260800000|2022-04-06 16:00:00|7589.7|7587.7|7586.9|7584.9|7593.7|7591.7|7579.2|7577.2|3082
1649264400000|2022-04-06 17:00:00|7587.2|7585.2|7587.4|7585.4|7599.4|7597.4|7583.4|7581.4|2191
1649268000000|2022-04-06 18:00:00|7587.9|7585.9|7604.7|7602.7|7606.4|7604.4|7564.9|7562.9|3593
1649271600000|2022-04-06 19:00:00|7605.2|7603.2|7589.3|7585.3|7611.2|7609.2|7574.4|7572.4|4366
1649275200000|2022-04-06 20:00:00|7590|7586|7584.9|7580.9|7591.1|7587.1|7583.5|7579.5|0
1649278800000|2022-04-06 21:00:00|7584.6|7580.6|7585.9|7581.9|7586.7|7582.7|7584.6|7580.6|0
1649282400000|2022-04-06 22:00:00|7585|7581|7588.1|7584.1|7592.1|7588.1|7585|7581|0
1649286000000|2022-04-06 23:00:00|7587.9|7583.9|7573.3|7569.3|7589.1|7585.1|7571.6|7567.6|0
1649289600000|2022-04-07 00:00:00|7572.3|7568.3|7568.9|7565.9|7574.7|7571.7|7560.4|7557.4|583
1649293200000|2022-04-07 01:00:00|7569.7|7566.7|7576.2|7573.2|7585.9|7582.9|7565.7|7562.7|281
1649296800000|2022-04-07 02:00:00|7576.4|7573.4|7572.7|7569.7|7578.4|7575.4|7571.4|7568.4|101
1649300400000|2022-04-07 03:00:00|7572.9|7569.9|7564.7|7561.7|7574.7|7571.7|7564.4|7561.4|204
1649304000000|2022-04-07 04:00:00|7565.2|7562.2|7565.2|7562.2|7570.4|7567.4|7562.2|7559.2|331
1649307600000|2022-04-07 05:00:00|7564.9|7561.9|7570.9|7567.9|7574.9|7571.9|7558.2|7555.2|558
1649311200000|2022-04-07 06:00:00|7567.7|7564.7|7585.4|7583.4|7593.4|7591.4|7561.4|7559.4|2980
1649314800000|2022-04-07 07:00:00|7584.9|7583.9|7557.4|7556.4|7592.4|7591.4|7551.4|7550.4|11770
1649318400000|2022-04-07 08:00:00|7557.7|7556.7|7576.9|7575.9|7577.7|7576.7|7543.4|7542.4|5558
1649322000000|2022-04-07 09:00:00|7577.2|7576.2|7580.9|7579.9|7582.2|7581.2|7568.9|7567.9|3705
1649325600000|2022-04-07 10:00:00|7580.7|7579.7|7583.7|7582.7|7590.4|7589.4|7576.2|7575.2|3468
1649329200000|2022-04-07 11:00:00|7583.2|7582.2|7583.8|7582.8|7604.9|7603.9|7572.4|7571.4|6341
1649332800000|2022-04-07 12:00:00|7583.5|7582.5|7568.8|7567.8|7585.8|7584.8|7565.5|7564.5|3109
1649336400000|2022-04-07 13:00:00|7569.3|7568.3|7571.3|7570.3|7578.8|7577.8|7562|7561|5624
1649340000000|2022-04-07 14:00:00|7571|7570|7549.9|7548.9|7572.8|7571.8|7547.9|7546.9|7883
1649343600000|2022-04-07 15:00:00|7549.7|7548.7|7558.7|7556.7|7562.7|7560.7|7533.7|7531.7|19380
1649347200000|2022-04-07 16:00:00|7558.2|7556.2|7572.9|7570.9|7575.2|7573.2|7557.7|7555.7|3195
1649350800000|2022-04-07 17:00:00|7572.7|7570.7|7595.4|7593.4|7596.9|7594.9|7571.4|7569.4|2936
1649354400000|2022-04-07 18:00:00|7595.9|7593.9|7614.2|7612.2|7615.2|7613.2|7590.4|7588.4|3380
1649358000000|2022-04-07 19:00:00|7614.4|7612.4|7615.9|7611.9|7622.4|7620.4|7606.4|7604.4|4456
1649361600000|2022-04-07 20:00:00|7615.2|7611.2|7609.9|7605.9|7615.8|7611.8|7605.5|7601.5|0
1649365200000|2022-04-07 21:00:00|7610|7606|7608.3|7604.3|7610.3|7606.3|7608.1|7604.1|0
1649368800000|2022-04-07 22:00:00|7608.4|7604.4|7609.5|7605.5|7612.6|7608.6|7607.9|7603.9|0
1649372400000|2022-04-07 23:00:00|7609.4|7605.4|7615.9|7611.9|7618|7614|7607.8|7603.8|0
1649376000000|2022-04-08 00:00:00|7615.6|7611.6|7599.7|7596.7|7619.7|7616.7|7594.4|7591.4|459
1649379600000|2022-04-08 01:00:00|7600.2|7597.2|7592.9|7589.9|7603.2|7600.2|7591.4|7588.4|303
1649383200000|2022-04-08 02:00:00|7592.7|7589.7|7607.4|7604.4|7607.7|7604.7|7592.4|7589.4|142
1649386800000|2022-04-08 03:00:00|7607.2|7604.2|7594.2|7591.2|7608.4|7605.4|7592.7|7589.7|398
1649390400000|2022-04-08 04:00:00|7594.4|7591.4|7588.7|7585.7|7594.9|7591.9|7586.7|7583.7|253
1649394000000|2022-04-08 05:00:00|7588.9|7585.9|7603.9|7600.9|7605.4|7602.4|7586.2|7583.2|525
1649397600000|2022-04-08 06:00:00|7604.7|7601.7|7621.7|7619.7|7624.7|7622.7|7602.9|7600.9|2374
1649401200000|2022-04-08 07:00:00|7621.2|7619.2|7637.5|7636.5|7638.8|7637.8|7611.4|7610.4|11486
1649404800000|2022-04-08 08:00:00|7637.3|7636.3|7625.5|7624.5|7645.8|7644.8|7625|7624|6075
1649408400000|2022-04-08 09:00:00|7625.3|7624.3|7626.8|7625.8|7629.3|7628.3|7619.8|7618.8|2946
1649412000000|2022-04-08 10:00:00|7627|7626|7627.5|7626.5|7628.3|7627.3|7613|7612|3318
1649415600000|2022-04-08 11:00:00|7627|7626|7629.9|7628.9|7635.8|7634.8|7624.3|7623.3|3037
1649419200000|2022-04-08 12:00:00|7630.2|7629.2|7624.2|7623.2|7638.2|7637.2|7624.2|7623.2|4352
1649422800000|2022-04-08 13:00:00|7624.4|7623.4|7632.2|7631.2|7638.2|7637.2|7617.4|7616.4|6811
1649426400000|2022-04-08 14:00:00|7631.7|7630.7|7666.4|7665.4|7666.7|7665.7|7628.4|7627.4|11452
1649430000000|2022-04-08 15:00:00|7666.2|7665.2|7661.4|7659.4|7672.4|7670.4|7652.2|7651.2|20541
1649433600000|2022-04-08 16:00:00|7661.2|7659.2|7669.4|7667.4|7670.7|7668.7|7658.7|7656.7|2024
1649437200000|2022-04-08 17:00:00|7669.2|7667.2|7659.4|7657.4|7671.9|7669.9|7656.4|7654.4|976
1649440800000|2022-04-08 18:00:00|7659.2|7657.2|7657.2|7655.2|7662.7|7660.7|7647.9|7645.9|760
1649444400000|2022-04-08 19:00:00|7656.4|7654.4|7658.4|7654.4|7661.4|7659.4|7643.9|7641.9|2766
1649448000000|2022-04-08 20:00:00|7659.7|7655.7|7655.7|7651.7|7663.6|7659.6|7651.6|7647.6|0
1649628000000|2022-04-10 22:00:00|7648.7|7644.7|7664.9|7660.9|7678.8|7674.8|7648.5|7644.5|0
1649631600000|2022-04-10 23:00:00|7665.3|7661.3|7647.7|7643.7|7667.4|7663.4|7646.7|7642.7|0
1649635200000|2022-04-11 00:00:00|7646.5|7642.5|7661.7|7658.7|7662.9|7659.9|7634.2|7631.2|588
1649638800000|2022-04-11 01:00:00|7661.4|7658.4|7635.4|7632.4|7664.4|7661.4|7630.2|7627.2|396
1649642400000|2022-04-11 02:00:00|7635.2|7632.2|7631.9|7628.9|7637.7|7634.7|7623.9|7620.9|868
1649646000000|2022-04-11 03:00:00|7630.7|7627.7|7630.4|7627.4|7638.7|7635.7|7622.4|7619.4|313
1649649600000|2022-04-11 04:00:00|7629.7|7626.7|7625.4|7622.4|7632.7|7629.7|7624.7|7621.7|244
1649653200000|2022-04-11 05:00:00|7625.7|7622.7|7636.2|7633.2|7636.4|7633.4|7619.7|7616.7|871
1649656800000|2022-04-11 06:00:00|7636.9|7633.9|7643.7|7641.7|7653.4|7651.4|7631.4|7629.4|2450
1649660400000|2022-04-11 07:00:00|7643.2|7642.2|7644.3|7643.3|7663.4|7662.4|7619.9|7618.9|13272
1649664000000|2022-04-11 08:00:00|7644.6|7643.6|7635.6|7634.6|7652.8|7651.8|7627.1|7626.1|5228
1649667600000|2022-04-11 09:00:00|7635.8|7634.8|7653.3|7652.3|7657.6|7656.6|7634.1|7633.1|3955
1649671200000|2022-04-11 10:00:00|7653.1|7652.1|7649.6|7648.6|7659.8|7658.8|7638.6|7637.6|4596
1649674800000|2022-04-11 11:00:00|7649.8|7648.8|7627.1|7626.1|7649.8|7648.8|7623.6|7622.6|4422
1649678400000|2022-04-11 12:00:00|7627.3|7626.3|7621.1|7620.1|7630.6|7629.6|7614.6|7613.6|5254
1649682000000|2022-04-11 13:00:00|7621.3|7620.3|7637.4|7636.4|7641.4|7640.4|7612.6|7611.6|9080
1649685600000|2022-04-11 14:00:00|7637.6|7636.6|7629.3|7628.3|7637.6|7636.6|7616.8|7615.8|7624
1649689200000|2022-04-11 15:00:00|7628.8|7627.8|7617.8|7615.8|7629.5|7628.5|7610.3|7608.3|17028
1649692800000|2022-04-11 16:00:00|7617.5|7615.5|7609|7607|7618.3|7616.3|7604|7602|2079
1649696400000|2022-04-11 17:00:00|7608.8|7606.8|7612.5|7610.5|7614.3|7612.3|7603.5|7601.5|989
1649700000000|2022-04-11 18:00:00|7612.8|7610.8|7609.3|7607.3|7615.3|7613.3|7600|7598|1450
1649703600000|2022-04-11 19:00:00|7609.5|7607.5|7585.4|7581.4|7612.8|7610.8|7577.8|7575.8|3716
1649707200000|2022-04-11 20:00:00|7586.7|7582.7|7594.5|7590.5|7595.5|7591.5|7580.5|7576.5|0
1649710800000|2022-04-11 21:00:00|7594.4|7590.4|7595.1|7591.1|7595.8|7591.8|7593.7|7589.7|0
1649714400000|2022-04-11 22:00:00|7597|7593|7600.4|7596.4|7601.2|7597.2|7594.9|7590.9|0
1649718000000|2022-04-11 23:00:00|7600.8|7596.8|7594.8|7590.8|7600.8|7596.8|7586.4|7582.4|0
1649721600000|2022-04-12 00:00:00|7594.4|7590.4|7569|7566|7596.1|7592.1|7567.8|7564.8|614
1649725200000|2022-04-12 01:00:00|7568.5|7565.5|7565.5|7562.5|7576|7573|7563.8|7560.8|539
1649728800000|2022-04-12 02:00:00|7565|7562|7568|7565|7569.8|7566.8|7563|7560|345
1649732400000|2022-04-12 03:00:00|7568.3|7565.3|7562.3|7559.3|7569.3|7566.3|7560|7557|336
1649736000000|2022-04-12 04:00:00|7562|7559|7556.8|7553.8|7563|7560|7553.8|7550.8|457
1649739600000|2022-04-12 05:00:00|7557|7554|7570.3|7567.3|7573.3|7570.3|7553.8|7550.8|1015
1649743200000|2022-04-12 06:00:00|7570.5|7567.5|7563|7561|7577.5|7575.5|7558.3|7556.3|2515
1649746800000|2022-04-12 07:00:00|7562.5|7561.5|7557.7|7556.7|7566.3|7565.3|7540|7539|13812
1649750400000|2022-04-12 08:00:00|7557.4|7556.4|7584.4|7583.4|7592.4|7591.4|7549.9|7548.9|6514
1649754000000|2022-04-12 09:00:00|7584.9|7583.9|7586.4|7585.4|7595.4|7594.4|7584.4|7583.4|4197
1649757600000|2022-04-12 10:00:00|7585.9|7584.9|7583.7|7582.7|7591.2|7590.2|7577.2|7576.2|2976
1649761200000|2022-04-12 11:00:00|7584.2|7583.2|7574.6|7573.6|7587.4|7586.4|7573.1|7572.1|3176
1649764800000|2022-04-12 12:00:00|7574.8|7573.8|7580.6|7579.6|7594.1|7593.1|7566.3|7565.3|8684
1649768400000|2022-04-12 13:00:00|7580.8|7579.8|7576.6|7575.6|7582.1|7581.1|7558.6|7557.6|12434
1649772000000|2022-04-12 14:00:00|7577.6|7576.6|7567.5|7566.5|7578.3|7577.3|7554.7|7553.7|9492
1649775600000|2022-04-12 15:00:00|7567.2|7566.2|7582.5|7580.5|7588|7587|7565.5|7564.5|17528
1649779200000|2022-04-12 16:00:00|7582.2|7580.2|7578.7|7576.7|7582.5|7580.5|7566.2|7564.2|2374
1649782800000|2022-04-12 17:00:00|7578.5|7576.5|7555.7|7553.7|7584.7|7582.7|7553.2|7551.2|1345
1649786400000|2022-04-12 18:00:00|7555.2|7553.2|7550.5|7548.5|7563.2|7561.2|7539.7|7537.7|1706
1649790000000|2022-04-12 19:00:00|7550.2|7548.2|7547.2|7543.2|7551.7|7549.7|7532.2|7530.2|2833
1649793600000|2022-04-12 20:00:00|7546.8|7542.8|7551.8|7547.8|7558.3|7554.3|7540.7|7536.7|0
1649797200000|2022-04-12 21:00:00|7552.6|7548.6|7553.4|7549.4|7553.7|7549.7|7551.9|7547.9|0
1649800800000|2022-04-12 22:00:00|7555.7|7551.7|7561|7557|7561.2|7557.2|7548.5|7544.5|0
1649804400000|2022-04-12 23:00:00|7560.6|7556.6|7569.1|7565.1|7569.1|7565.1|7559.3|7555.3|0
1649808000000|2022-04-13 00:00:00|7567.1|7563.1|7575.2|7572.2|7577|7574|7558.7|7555.7|438
1649811600000|2022-04-13 01:00:00|7575.5|7572.5|7568.5|7565.5|7576.7|7573.7|7565|7562|274
1649815200000|2022-04-13 02:00:00|7568.7|7565.7|7571.2|7568.2|7575.2|7572.2|7568|7565|98
1649818800000|2022-04-13 03:00:00|7571.5|7568.5|7575|7572|7578|7575|7571|7568|128
1649822400000|2022-04-13 04:00:00|7574.7|7571.7|7570.5|7567.5|7575.7|7572.7|7565.5|7562.5|298
1649826000000|2022-04-13 05:00:00|7569.7|7566.7|7592.2|7589.2|7593.7|7590.7|7569|7566|513
1649829600000|2022-04-13 06:00:00|7591|7588|7558.2|7556.2|7591.7|7589.2|7555|7553|2300
1649833200000|2022-04-13 07:00:00|7558.7|7556.7|7583.3|7582.3|7590.5|7589.5|7543.7|7542.7|14096
1649836800000|2022-04-13 08:00:00|7583.1|7582.1|7590.1|7589.1|7593.8|7592.8|7576.6|7575.6|6852
1649840400000|2022-04-13 09:00:00|7590.3|7589.3|7568.8|7567.8|7598.3|7597.3|7567.6|7566.6|6877
1649844000000|2022-04-13 10:00:00|7569.1|7568.1|7586.3|7585.3|7586.8|7585.8|7566.1|7565.1|4231
1649847600000|2022-04-13 11:00:00|7586.8|7585.8|7575|7574|7590.6|7589.6|7573.2|7572.2|3369
1649851200000|2022-04-13 12:00:00|7574.5|7573.5|7569.5|7568.5|7575.5|7574.5|7565.5|7564.5|3949
1649854800000|2022-04-13 13:00:00|7569.7|7568.7|7560.7|7559.7|7579.5|7578.5|7556|7555|10566
1649858400000|2022-04-13 14:00:00|7561|7560|7567.6|7566.6|7570.4|7569.4|7556.9|7555.9|6590
1649862000000|2022-04-13 15:00:00|7566.9|7565.9|7565.9|7563.9|7582.4|7580.4|7562.9|7560.9|12200
1649865600000|2022-04-13 16:00:00|7566.1|7564.1|7570.1|7568.1|7574.9|7572.9|7562.4|7560.4|1719
1649869200000|2022-04-13 17:00:00|7569.9|7567.9|7569.1|7567.1|7574.6|7572.6|7562.9|7560.9|1174
1649872800000|2022-04-13 18:00:00|7569.4|7567.4|7571.1|7569.1|7572.4|7570.4|7563.9|7561.9|875
1649876400000|2022-04-13 19:00:00|7571.6|7569.6|7582.1|7578.1|7582.4|7580.4|7567.4|7565.4|2260
1649880000000|2022-04-13 20:00:00|7581.3|7577.3|7575.1|7571.1|7581.3|7577.3|7574.4|7570.4|0
1649883600000|2022-04-13 21:00:00|7575.7|7571.7|7575.8|7571.8|7576.8|7572.8|7574.8|7570.8|0
1649887200000|2022-04-13 22:00:00|7574.8|7570.8|7579|7575|7579.8|7575.8|7572.8|7568.8|0
1649890800000|2022-04-13 23:00:00|7579.2|7575.2|7570.2|7566.2|7579.5|7575.5|7569.8|7565.8|0
1649894400000|2022-04-14 00:00:00|7571.1|7567.1|7585.9|7582.9|7594.4|7591.4|7566.8|7562.8|243
1649898000000|2022-04-14 01:00:00|7585.6|7582.6|7589.1|7586.1|7589.1|7586.1|7580.6|7577.6|113
1649901600000|2022-04-14 02:00:00|7589.4|7586.4|7585.4|7582.4|7593.9|7590.9|7583.9|7580.9|79
1649905200000|2022-04-14 03:00:00|7585.9|7582.9|7588.6|7585.6|7591.6|7588.6|7583.9|7580.9|125
1649908800000|2022-04-14 04:00:00|7588.9|7585.9|7594.6|7591.6|7599.1|7596.1|7588.9|7585.9|233
1649912400000|2022-04-14 05:00:00|7594.9|7591.9|7594.4|7591.4|7602.1|7599.1|7591.9|7588.9|337
1649916000000|2022-04-14 06:00:00|7594.6|7591.6|7577.1|7575.1|7603.4|7601.4|7573.1|7571.1|2157
1649919600000|2022-04-14 07:00:00|7576.6|7575.6|7563.9|7562.9|7581.1|7580.1|7551.1|7550.1|9755
1649923200000|2022-04-14 08:00:00|7564.1|7563.1|7562.1|7561.1|7569.9|7568.9|7557.1|7556.1|3821
1649926800000|2022-04-14 09:00:00|7561.9|7560.9|7574.6|7573.6|7598.4|7597.4|7553.4|7552.4|17690
1649930400000|2022-04-14 10:00:00|7575.1|7574.1|7578.1|7577.1|7588.9|7587.9|7574.9|7573.9|3983
1649934000000|2022-04-14 11:00:00|7577.9|7576.9|7583.3|7582.3|7587.5|7586.5|7575.9|7574.9|4774
1649937600000|2022-04-14 12:00:00|7582.8|7581.8|7597.3|7596.3|7599.3|7598.3|7581|7580|5486
1649941200000|2022-04-14 13:00:00|7598|7597|7611|7610|7622.8|7621.8|7593.8|7592.8|8463
1649944800000|2022-04-14 14:00:00|7611.8|7610.8|7608.5|7607.5|7621.7|7620.7|7608|7607|7575
1649948400000|2022-04-14 15:00:00|7608|7607|7607.7|7605.7|7620.7|7618.7|7603.7|7602.7|15077
1649952000000|2022-04-14 16:00:00|7607.2|7605.2|7600.2|7598.2|7613.5|7611.5|7595|7593|2206
1649955600000|2022-04-14 17:00:00|7600.7|7598.7|7617.2|7615.2|7618|7616|7596|7594|1197
1649959200000|2022-04-14 18:00:00|7617.5|7615.5|7603.2|7601.2|7624.7|7622.7|7601.5|7599.5|1412
1649962800000|2022-04-14 19:00:00|7603.5|7601.5|7607.5|7603.5|7610.2|7608.2|7596.2|7594.2|2282
1649966400000|2022-04-14 20:00:00|7606.2|7602.2|7608.2|7604.2|7610.2|7606.2|7601.5|7597.5|3
1650232800000|2022-04-17 22:00:00|7585|7581|7593.7|7589.7|7602.6|7598.6|7585|7581|0
1650236400000|2022-04-17 23:00:00|7594.2|7590.2|7578.7|7574.7|7594.6|7590.6|7576.5|7572.5|0
1650240000000|2022-04-18 00:00:00|7578.2|7574.2|7582.4|7578.4|7589.5|7585.5|7575.9|7571.9|0
1650243600000|2022-04-18 01:00:00|7582.8|7578.8|7589.7|7585.7|7593.7|7589.7|7579.5|7575.5|0
1650247200000|2022-04-18 02:00:00|7590.1|7586.1|7594.6|7590.6|7595.2|7591.2|7589.7|7585.7|0
1650250800000|2022-04-18 03:00:00|7595|7591|7604.3|7600.3|7607.4|7603.4|7592.1|7588.1|0
1650254400000|2022-04-18 04:00:00|7604.5|7600.5|7597.6|7593.6|7605.8|7601.8|7596|7592|0
1650258000000|2022-04-18 05:00:00|7598|7594|7604|7600|7606.3|7602.3|7596.3|7592.3|0
1650261600000|2022-04-18 06:00:00|7604.2|7600.2|7597.9|7593.9|7607.4|7603.4|7594.7|7590.7|0
1650265200000|2022-04-18 07:00:00|7598.1|7594.1|7598.2|7594.2|7599.9|7595.9|7590|7586|0
1650268800000|2022-04-18 08:00:00|7598|7594|7598.3|7594.3|7609.5|7605.5|7597.8|7593.8|0
1650272400000|2022-04-18 09:00:00|7598.1|7594.1|7595.5|7591.5|7599|7595|7588.6|7584.6|0
1650276000000|2022-04-18 10:00:00|7595.3|7591.3|7599.3|7595.3|7605.8|7601.8|7594.5|7590.5|0
1650279600000|2022-04-18 11:00:00|7599.7|7595.7|7600|7596|7612|7608|7598.6|7594.6|0
1650283200000|2022-04-18 12:00:00|7600.5|7596.5|7601.3|7597.3|7611.5|7607.5|7599.2|7595.2|0
1650286800000|2022-04-18 13:00:00|7601|7597|7608.2|7604.2|7624|7620|7599.1|7595.1|0
1650290400000|2022-04-18 14:00:00|7606.9|7602.9|7612|7608|7624.2|7620.2|7596.1|7592.1|0
1650294000000|2022-04-18 15:00:00|7612.5|7608.5|7606.9|7602.9|7618.1|7614.1|7590.1|7586.1|0
1650297600000|2022-04-18 16:00:00|7606.4|7602.4|7604.9|7600.9|7609|7605|7589.8|7585.8|0
1650301200000|2022-04-18 17:00:00|7605.8|7601.8|7614.9|7610.9|7627|7623|7600.9|7596.9|0
1650304800000|2022-04-18 18:00:00|7615.7|7611.7|7605.6|7601.6|7624.9|7620.9|7605.2|7601.2|0
1650308400000|2022-04-18 19:00:00|7605.9|7601.9|7618.9|7614.9|7618.9|7614.9|7588.6|7584.6|0
1650312000000|2022-04-18 20:00:00|7619.4|7615.4|7618|7614|7633.7|7629.7|7613.8|7609.8|0
1650315600000|2022-04-18 21:00:00|7618.4|7614.4|7619.9|7615.9|7621.2|7617.2|7617.3|7613.3|0
1650319200000|2022-04-18 22:00:00|7617.3|7613.3|7617.8|7613.8|7624.1|7620.1|7615.5|7611.5|0
1650322800000|2022-04-18 23:00:00|7618.6|7614.6|7629.6|7625.6|7632.6|7628.6|7613.9|7609.9|0
1650326400000|2022-04-19 00:00:00|7630|7626|7609.2|7606.2|7636.2|7633.2|7601.7|7598.7|956
1650330000000|2022-04-19 01:00:00|7607.7|7604.7|7614.7|7611.7|7622|7619|7601.5|7598.5|484
1650333600000|2022-04-19 02:00:00|7614.5|7611.5|7614.2|7611.2|7617.5|7614.5|7607.7|7604.7|122
1650337200000|2022-04-19 03:00:00|7614.5|7611.5|7617|7614|7622.7|7619.7|7612|7609|219
1650344400000|2022-04-19 05:00:00|7619.7|7616.7|7611.7|7608.7|7619.7|7616.7|7611|7608|510
1650348000000|2022-04-19 06:00:00|7612|7609|7616.7|7614.7|7626.7|7624.7|7606.5|7604.5|1779
1650351600000|2022-04-19 07:00:00|7616|7614|7609.1|7608.1|7621.7|7620.7|7588.7|7587.7|13126
1650355200000|2022-04-19 08:00:00|7608.8|7607.8|7584.8|7583.8|7620.6|7619.6|7581.6|7580.6|6329
1650358800000|2022-04-19 09:00:00|7584.6|7583.6|7576.3|7575.3|7588.1|7587.1|7566.3|7565.3|6316
1650362400000|2022-04-19 10:00:00|7576.1|7575.1|7592.3|7591.3|7592.3|7591.3|7575.6|7574.6|3016
1650366000000|2022-04-19 11:00:00|7592.1|7591.1|7588.1|7587.1|7593.1|7592.1|7584.8|7583.8|2817
1650369600000|2022-04-19 12:00:00|7587.9|7586.9|7587.4|7586.4|7588.9|7587.9|7577.9|7576.9|3066
1650373200000|2022-04-19 13:00:00|7586.9|7585.9|7614.4|7613.4|7614.4|7613.4|7576.4|7575.4|8822
1650376800000|2022-04-19 14:00:00|7615.1|7614.1|7613.6|7612.6|7626.1|7625.1|7610.4|7609.4|13071
1650380400000|2022-04-19 15:00:00|7613.1|7612.1|7611.6|7609.6|7617.3|7616.1|7599.8|7597.8|21582
1650384000000|2022-04-19 16:00:00|7611.8|7609.8|7609.1|7607.1|7616.3|7614.3|7606.1|7604.1|1574
1650387600000|2022-04-19 17:00:00|7609.3|7607.3|7618.1|7616.1|7620.1|7618.1|7606.3|7604.3|1294
1650391200000|2022-04-19 18:00:00|7617.8|7615.8|7614.8|7612.8|7619.1|7617.1|7609.1|7607.1|889
1650394800000|2022-04-19 19:00:00|7614.6|7612.6|7633.2|7629.2|7634.6|7632.6|7612.6|7610.6|2706
1650398400000|2022-04-19 20:00:00|7632.8|7628.8|7618.5|7614.5|7634.7|7630.7|7604.5|7600.5|0
1650402000000|2022-04-19 21:00:00|7618.6|7614.6|7615.1|7611.1|7621.2|7617.2|7615|7611|0
1650405600000|2022-04-19 22:00:00|7615.8|7611.8|7622.2|7618.2|7627.1|7623.1|7613.9|7609.9|0
1650409200000|2022-04-19 23:00:00|7622.5|7618.5|7624.6|7620.6|7624.6|7620.6|7614.8|7610.8|0
1650412800000|2022-04-20 00:00:00|7624.3|7620.3|7630.8|7627.8|7632.6|7629.6|7621.6|7618.6|312
1650416400000|2022-04-20 01:00:00|7631.1|7628.1|7611.1|7608.1|7634.1|7631.1|7609.6|7606.6|262
1650420000000|2022-04-20 02:00:00|7611.6|7608.6|7616.1|7613.1|7619.6|7616.6|7609.6|7606.6|186
1650423600000|2022-04-20 03:00:00|7615.8|7612.8|7619.8|7616.8|7619.8|7616.8|7612.3|7609.3|239
1650427200000|2022-04-20 04:00:00|7619.6|7616.6|7622.3|7619.3|7624.6|7621.6|7617.1|7614.1|116
1650430800000|2022-04-20 05:00:00|7622.8|7619.8|7623.8|7620.8|7625.1|7622.1|7614.8|7611.8|502
1650434400000|2022-04-20 06:00:00|7622.6|7619.6|7617.8|7615.8|7626.8|7624.8|7606.6|7604.6|1961
1650438000000|2022-04-20 07:00:00|7617.3|7616.3|7608.9|7607.9|7623.1|7622.1|7591.6|7590.6|11069
1650441600000|2022-04-20 08:00:00|7608.1|7607.1|7622.4|7621.4|7629.4|7628.4|7607.6|7606.6|5690
1650445200000|2022-04-20 09:00:00|7623.1|7622.1|7636.1|7635.1|7638.9|7637.9|7620.9|7619.9|6529
1650448800000|2022-04-20 10:00:00|7635.9|7634.9|7633.1|7632.1|7637.4|7636.4|7627.4|7626.4|3788
1650452400000|2022-04-20 11:00:00|7631.6|7630.6|7620.5|7619.5|7632.9|7631.9|7608.6|7607.6|4755
1650456000000|2022-04-20 12:00:00|7620.3|7619.3|7617.5|7616.5|7622.3|7621.3|7611.8|7610.8|4526
1650459600000|2022-04-20 13:00:00|7617.3|7616.3|7605|7604|7618.3|7617.3|7595|7594|8313
1650463200000|2022-04-20 14:00:00|7604|7603|7623.8|7622.8|7632.3|7631.3|7603.8|7602.8|8227
1650466800000|2022-04-20 15:00:00|7623.5|7622.5|7627.6|7625.6|7634.1|7632.1|7617.6|7615.6|15635
1650470400000|2022-04-20 16:00:00|7628.1|7626.1|7632.1|7630.1|7634.1|7632.1|7617.6|7615.6|2432
1650474000000|2022-04-20 17:00:00|7632.6|7630.6|7634.1|7632.1|7639.1|7637.1|7626.6|7624.6|1507
1650477600000|2022-04-20 18:00:00|7633.8|7631.8|7613.3|7611.3|7636.6|7634.6|7607.1|7605.1|2048
1650481200000|2022-04-20 19:00:00|7612.8|7610.8|7626.9|7622.9|7634.8|7632.8|7612.6|7610.6|3290
1650484800000|2022-04-20 20:00:00|7626.3|7622.3|7637.6|7633.6|7640.1|7636.1|7621.3|7617.3|0
1650488400000|2022-04-20 21:00:00|7637.4|7633.4|7635.7|7631.7|7638|7634|7634.8|7630.8|6
1650492000000|2022-04-20 22:00:00|7634.3|7630.3|7634.1|7630.1|7640.4|7636.4|7632.7|7628.7|0
1650495600000|2022-04-20 23:00:00|7633.8|7629.8|7633.5|7629.5|7639.3|7635.3|7633.1|7629.1|0
1650499200000|2022-04-21 00:00:00|7633.1|7629.1|7634.1|7631.1|7640.9|7636.9|7627.6|7624.6|437
1650502800000|2022-04-21 01:00:00|7633.6|7630.6|7640.3|7637.3|7641.1|7638.1|7629.3|7626.3|371
1650506400000|2022-04-21 02:00:00|7640.8|7637.8|7639.8|7636.8|7644.6|7641.6|7637.8|7634.8|224
1650510000000|2022-04-21 03:00:00|7640.1|7637.1|7633.1|7630.1|7642.1|7639.1|7631.8|7628.8|146
1650513600000|2022-04-21 04:00:00|7633.6|7630.6|7637.3|7634.3|7639.8|7636.8|7632.6|7629.6|192
1650517200000|2022-04-21 05:00:00|7637.8|7634.8|7643.6|7640.6|7647.8|7644.8|7632.3|7629.3|610
1650520800000|2022-04-21 06:00:00|7644.6|7641.6|7641.3|7639.3|7645.1|7643.1|7634.8|7632.8|1869
1650524400000|2022-04-21 07:00:00|7640.8|7639.8|7618.9|7617.9|7640.8|7639.8|7600.1|7599.1|13180
1650528000000|2022-04-21 08:00:00|7619.1|7618.1|7619.9|7618.9|7630.4|7629.4|7617.9|7616.9|4616
1650531600000|2022-04-21 09:00:00|7620.1|7619.1|7625.9|7624.9|7628.9|7627.9|7607.9|7606.9|4522
1650535200000|2022-04-21 10:00:00|7625.4|7624.4|7648.6|7647.6|7649.9|7648.9|7622.4|7621.4|5286
1650538800000|2022-04-21 11:00:00|7649.1|7648.1|7653.8|7652.8|7655|7654|7637.9|7636.9|4520
1650542400000|2022-04-21 12:00:00|7653.5|7652.5|7646.8|7645.8|7657.8|7656.8|7644.8|7643.8|3269
1650546000000|2022-04-21 13:00:00|7647.3|7646.3|7641.8|7640.8|7651.3|7650.3|7630.5|7629.5|6729
1650549600000|2022-04-21 14:00:00|7642|7641|7630.7|7629.7|7644.8|7643.8|7630.2|7629.2|6897
1650553200000|2022-04-21 15:00:00|7631.2|7630.2|7621.2|7619.2|7637.7|7636.7|7620.7|7618.7|16775
1650556800000|2022-04-21 16:00:00|7620.9|7618.9|7602.4|7600.4|7623.7|7621.7|7600.7|7598.7|4011
1650560400000|2022-04-21 17:00:00|7602.2|7600.2|7588.2|7586.2|7606.4|7604.4|7586.7|7584.7|3085
1650564000000|2022-04-21 18:00:00|7587.7|7585.7|7563.2|7561.2|7587.7|7585.7|7560.2|7558.2|3158
1650567600000|2022-04-21 19:00:00|7562.7|7560.7|7544.4|7540.4|7565.7|7563.7|7539.7|7537.7|6096
1650571200000|2022-04-21 20:00:00|7545|7541|7551.5|7547.5|7555.8|7551.8|7541.8|7537.8|0
1650574800000|2022-04-21 21:00:00|7551.2|7547.2|7557|7553|7557.2|7553.2|7551.1|7547.1|0
1650578400000|2022-04-21 22:00:00|7558.7|7554.7|7562.2|7558.2|7565.5|7561.5|7553|7549|0
1650582000000|2022-04-21 23:00:00|7561.9|7557.9|7551.8|7547.8|7564.8|7560.8|7548.8|7544.8|0
1650585600000|2022-04-22 00:00:00|7552.1|7548.1|7526.7|7523.7|7553.4|7549.4|7513.7|7510.7|1305
1650589200000|2022-04-22 01:00:00|7526.4|7523.4|7528.4|7525.4|7530.7|7527.7|7516.2|7513.2|427
1650592800000|2022-04-22 02:00:00|7528.7|7525.7|7532.4|7529.4|7537.2|7534.2|7524.7|7521.7|409
1650596400000|2022-04-22 03:00:00|7532.2|7529.2|7535.2|7532.2|7535.7|7532.7|7528.2|7525.2|346
1650600000000|2022-04-22 04:00:00|7535.7|7532.7|7532.2|7529.2|7536.2|7533.2|7524.4|7521.4|578
1650603600000|2022-04-22 05:00:00|7532.4|7529.4|7541.2|7538.2|7546.2|7543.2|7527.9|7524.9|961
1650607200000|2022-04-22 06:00:00|7539.4|7536.4|7556.9|7554.9|7565.2|7563.2|7532.7|7530.7|2950
1650610800000|2022-04-22 07:00:00|7556.4|7555.4|7602.8|7601.8|7609.7|7608.7|7547.4|7546.4|18777
1650614400000|2022-04-22 08:00:00|7602.5|7601.5|7588.3|7587.3|7611.3|7610.3|7585.8|7584.8|5523
1650618000000|2022-04-22 09:00:00|7588|7587|7564.5|7563.5|7592.8|7591.8|7563.5|7562.5|4380
1650621600000|2022-04-22 10:00:00|7564.3|7563.3|7567.3|7566.3|7575.5|7574.5|7560|7559|4350
1650625200000|2022-04-22 11:00:00|7568|7567|7568.6|7567.6|7570.6|7569.6|7560.5|7559.5|3544
1650628800000|2022-04-22 12:00:00|7569.3|7568.3|7577.1|7576.1|7585.3|7584.3|7567.6|7566.6|4234
1650632400000|2022-04-22 13:00:00|7577.3|7576.3|7552.8|7551.8|7580.1|7579.1|7550.3|7549.3|8995
1650636000000|2022-04-22 14:00:00|7552.6|7551.6|7540.7|7539.7|7564.8|7563.8|7536.4|7535.4|11715
1650639600000|2022-04-22 15:00:00|7540.2|7539.2|7525.2|7523.2|7548.2|7547.2|7518.2|7516.2|17303
1650643200000|2022-04-22 16:00:00|7525.4|7523.4|7522.7|7520.7|7535.2|7533.2|7517.7|7515.7|2952
1650646800000|2022-04-22 17:00:00|7522.9|7520.9|7509.4|7507.4|7525.7|7523.7|7509.2|7507.2|1783
1650650400000|2022-04-22 18:00:00|7509.2|7507.2|7497.2|7495.2|7517.9|7515.9|7491.4|7489.4|1666
1650654000000|2022-04-22 19:00:00|7497.4|7495.4|7491.6|7487.6|7518.9|7516.9|7483.2|7481.2|4178
1650657600000|2022-04-22 20:00:00|7492|7488|7483.7|7479.7|7494.2|7490.2|7473.8|7469.8|0
1650837600000|2022-04-24 22:00:00|7490|7486|7488.8|7484.8|7503|7499|7475.4|7471.4|0
1650841200000|2022-04-24 23:00:00|7489.4|7485.4|7486.8|7482.8|7498.5|7494.5|7482.3|7478.3|0
1650844800000|2022-04-25 00:00:00|7486.6|7482.6|7467.2|7464.2|7487.6|7483.6|7453.2|7450.2|1169
1650848400000|2022-04-25 01:00:00|7468.4|7465.4|7444.9|7441.9|7470.2|7467.2|7439.7|7436.7|618
1650852000000|2022-04-25 02:00:00|7445.4|7442.4|7432.7|7429.7|7446.7|7443.7|7431.2|7428.2|780
1650855600000|2022-04-25 03:00:00|7432.9|7429.9|7434.2|7431.2|7443.4|7440.4|7432.7|7429.7|578
1650859200000|2022-04-25 04:00:00|7433.9|7430.9|7427.7|7424.7|7438.7|7435.7|7423.4|7420.4|611
1650862800000|2022-04-25 05:00:00|7427.9|7424.9|7423.7|7420.7|7440.7|7437.7|7423.7|7420.7|1108
1650866400000|2022-04-25 06:00:00|7423.9|7420.9|7389.7|7387.7|7433.2|7431.2|7387.7|7385.7|5824
1650870000000|2022-04-25 07:00:00|7389.2|7388.2|7363.3|7362.3|7424.9|7423.9|7363.3|7362.3|22999
1650873600000|2022-04-25 08:00:00|7363.5|7362.5|7346.8|7345.8|7376.3|7375.3|7343|7342|12647
1650877200000|2022-04-25 09:00:00|7346.5|7345.5|7356.5|7355.5|7362.3|7361.3|7337|7336|9555
1650880800000|2022-04-25 10:00:00|7356.3|7355.3|7364.5|7363.5|7366.5|7365.5|7350.8|7349.8|7637
1650884400000|2022-04-25 11:00:00|7364|7363|7374.1|7373.1|7380.8|7379.8|7348.5|7347.5|8837
1650888000000|2022-04-25 12:00:00|7374.4|7373.4|7410.9|7409.9|7411.1|7410.1|7372.6|7371.6|9402
1650891600000|2022-04-25 13:00:00|7410.6|7409.6|7399.4|7398.4|7423.1|7422.1|7397.6|7396.6|11548
1650895200000|2022-04-25 14:00:00|7399.9|7398.9|7388.4|7387.4|7423.9|7422.9|7388.1|7387.1|13258
1650898800000|2022-04-25 15:00:00|7388.6|7387.6|7378.6|7376.6|7411.1|7410.1|7363.9|7361.9|25932
1650902400000|2022-04-25 16:00:00|7378.1|7376.1|7391.1|7389.1|7397.6|7395.6|7370.9|7368.9|2903
1650906000000|2022-04-25 17:00:00|7391.4|7389.4|7409.9|7407.9|7419.1|7417.1|7380.6|7378.6|2608
1650909600000|2022-04-25 18:00:00|7410.1|7408.1|7433.6|7431.6|7447.9|7445.9|7403.4|7401.4|2483
1650913200000|2022-04-25 19:00:00|7433.4|7431.4|7452.6|7448.6|7465.1|7463.1|7419.1|7417.1|4574
1650916800000|2022-04-25 20:00:00|7452.1|7448.1|7451.6|7447.6|7457.7|7453.7|7444.7|7440.7|2
1650920400000|2022-04-25 21:00:00|7451.5|7447.5|7448.4|7444.4|7451.5|7447.5|7447.1|7443.1|0
1650924000000|2022-04-25 22:00:00|7448.6|7444.6|7450.1|7446.1|7451|7447|7441|7437|0
1650927600000|2022-04-25 23:00:00|7450.3|7446.3|7445.6|7441.6|7453.9|7449.9|7443.9|7439.9|0
1650931200000|2022-04-26 00:00:00|7445.2|7441.2|7448.6|7445.6|7453.9|7450.9|7439.9|7436.9|555
1650934800000|2022-04-26 01:00:00|7448.4|7445.4|7449.9|7446.9|7459.9|7456.9|7445.6|7442.6|360
1650938400000|2022-04-26 02:00:00|7449.6|7446.6|7461.6|7458.6|7465.1|7462.1|7447.9|7444.9|299
1650942000000|2022-04-26 03:00:00|7461.9|7458.9|7469.1|7466.1|7471.4|7468.4|7461.1|7458.1|370
1650945600000|2022-04-26 04:00:00|7469.6|7466.6|7484.4|7481.4|7484.4|7481.4|7468.9|7465.9|676
1650949200000|2022-04-26 05:00:00|7484.6|7481.6|7470.4|7467.4|7486.6|7483.6|7469.4|7466.4|901
1650952800000|2022-04-26 06:00:00|7471.9|7468.9|7464.4|7462.4|7480.9|7478.9|7458.4|7456.4|2432
1650956400000|2022-04-26 07:00:00|7463.9|7462.9|7429.1|7428.1|7463.9|7462.9|7407.1|7406.1|15374
1650960000000|2022-04-26 08:00:00|7428.6|7427.6|7433.3|7432.3|7434.6|7433.6|7418.3|7417.3|5155
1650963600000|2022-04-26 09:00:00|7433.6|7432.6|7448.8|7447.8|7451.1|7450.1|7429.6|7428.6|3988
1650967200000|2022-04-26 10:00:00|7448.6|7447.6|7451.1|7450.1|7453.3|7452.3|7436.8|7435.8|4157
1650970800000|2022-04-26 11:00:00|7451.6|7450.6|7451.3|7450.3|7453.6|7452.6|7437.8|7436.8|3905
1650974400000|2022-04-26 12:00:00|7451.6|7450.6|7442.9|7441.9|7460.1|7459.1|7436.1|7435.1|4956
1650978000000|2022-04-26 13:00:00|7442.6|7441.6|7425.1|7424.1|7443.4|7442.4|7416.6|7415.6|8039
1650981600000|2022-04-26 14:00:00|7425.4|7424.4|7398.8|7397.8|7446|7445|7392.8|7391.8|12984
1650985200000|2022-04-26 15:00:00|7398.3|7397.3|7370.8|7368.8|7406.3|7404.3|7369.3|7367.3|25133
1650988800000|2022-04-26 16:00:00|7371|7369|7406.5|7404.5|7407|7405|7370.3|7368.3|3278
1650992400000|2022-04-26 17:00:00|7407|7405|7376.5|7374.5|7408|7406|7366.8|7364.8|2147
1650996000000|2022-04-26 18:00:00|7376|7374|7384.3|7382.3|7387|7385|7370.5|7368.5|1265
1650999600000|2022-04-26 19:00:00|7384|7382|7348|7344|7389|7387|7348|7344|4097
1651003200000|2022-04-26 20:00:00|7347.3|7343.3|7306.3|7302.3|7360.8|7356.8|7300.4|7296.4|0
1651006800000|2022-04-26 21:00:00|7306.5|7302.5|7326.4|7322.4|7326.7|7322.7|7306.5|7302.5|0
1651010400000|2022-04-26 22:00:00|7327.5|7323.5|7342.7|7338.7|7362.5|7358.5|7325.9|7321.9|0
1651014000000|2022-04-26 23:00:00|7342.9|7338.9|7356.5|7352.5|7360.9|7356.9|7342.6|7338.6|0
1651017600000|2022-04-27 00:00:00|7356.7|7352.7|7358.8|7355.8|7374.5|7371.5|7353.5|7350.5|817
1651021200000|2022-04-27 01:00:00|7358.5|7355.5|7380.3|7377.3|7387.3|7384.3|7357.8|7354.8|259
1651024800000|2022-04-27 02:00:00|7380|7377|7387.5|7384.5|7388.5|7385.5|7365.5|7362.5|186
1651028400000|2022-04-27 03:00:00|7386.8|7383.8|7385.5|7382.5|7389.5|7386.5|7382.8|7379.8|147
1651032000000|2022-04-27 04:00:00|7385.3|7382.3|7383.3|7380.3|7388.3|7385.3|7378.3|7375.3|441
1651035600000|2022-04-27 05:00:00|7384.3|7381.3|7392.8|7389.8|7395|7392|7377|7374|1094
1651039200000|2022-04-27 06:00:00|7392.5|7389.5|7404.3|7402.3|7413.5|7411.5|7383.5|7381.5|2257
1651042800000|2022-04-27 07:00:00|7403.8|7402.8|7410.4|7409.4|7410.6|7409.6|7342|7341|12318
1651046400000|2022-04-27 08:00:00|7410.1|7409.1|7409.3|7408.3|7412.9|7411.9|7395.4|7394.4|5333
1651050000000|2022-04-27 09:00:00|7408.8|7407.8|7438.6|7437.6|7439.1|7438.1|7407.1|7406.1|6071
1651053600000|2022-04-27 10:00:00|7438.8|7437.8|7456.1|7455.1|7459.1|7458.1|7437.3|7436.3|9533
1651057200000|2022-04-27 11:00:00|7457.1|7456.1|7437.6|7436.6|7457.6|7456.6|7427.8|7426.8|5628
1651060800000|2022-04-27 12:00:00|7437.4|7436.4|7428.4|7427.4|7448.9|7447.9|7427.1|7426.1|4758
1651064400000|2022-04-27 13:00:00|7427.9|7426.9|7431.4|7430.4|7441.6|7440.6|7397.4|7396.4|9753
1651068000000|2022-04-27 14:00:00|7431.6|7430.6|7427|7426|7436.9|7435.9|7391.2|7390.2|10959
1651071600000|2022-04-27 15:00:00|7426.7|7425.7|7416.2|7414.2|7443.2|7441.2|7408.2|7406.2|22194
1651075200000|2022-04-27 16:00:00|7416.5|7414.5|7436.2|7434.2|7442.5|7440.5|7409.2|7407.2|2573
1651078800000|2022-04-27 17:00:00|7436.5|7434.5|7442.7|7440.7|7444.2|7442.2|7420.7|7418.7|1936
1651082400000|2022-04-27 18:00:00|7442.2|7440.2|7420.2|7418.2|7442.5|7440.5|7415|7413|1509
1651086000000|2022-04-27 19:00:00|7419.2|7417.2|7428.9|7424.9|7429.7|7427.7|7409.2|7407.2|3742
1651089600000|2022-04-27 20:00:00|7429.3|7425.3|7472|7468|7478.5|7474.5|7422.4|7418.4|0
1651093200000|2022-04-27 21:00:00|7471.1|7467.1|7464.6|7460.6|7471.7|7467.7|7461.6|7457.6|0
1651096800000|2022-04-27 22:00:00|7468.9|7464.9|7463|7459|7470.6|7466.6|7456|7452|0
1651100400000|2022-04-27 23:00:00|7463.4|7459.4|7463.1|7459.1|7470.3|7466.3|7458.4|7454.4|0
1651104000000|2022-04-28 00:00:00|7462.8|7458.8|7450.5|7447.5|7462.8|7458.8|7434.2|7431.2|465
1651107600000|2022-04-28 01:00:00|7450.2|7447.2|7447.7|7444.7|7452|7449|7435.5|7432.5|342
1651111200000|2022-04-28 02:00:00|7448|7445|7449.5|7446.5|7455.7|7452.7|7445.7|7442.7|183
1651114800000|2022-04-28 03:00:00|7449.7|7446.7|7450.2|7447.2|7455.5|7452.5|7445.5|7442.5|294
1651118400000|2022-04-28 04:00:00|7450.5|7447.5|7454|7451|7456.2|7453.2|7446.2|7443.2|283
1651122000000|2022-04-28 05:00:00|7453.7|7450.7|7463.5|7460.5|7465.5|7462.5|7448.7|7445.7|655
1651125600000|2022-04-28 06:00:00|7464|7461|7479.7|7477.7|7491.7|7489.7|7456.7|7454.7|2699
1651129200000|2022-04-28 07:00:00|7479.2|7478.2|7483.7|7482.7|7491.2|7490.2|7453.7|7452.7|10383
1651132800000|2022-04-28 08:00:00|7484|7483|7490|7489|7495|7494|7479.2|7478.2|3999
1651136400000|2022-04-28 09:00:00|7490.2|7489.2|7493.5|7492.5|7501|7500|7486.2|7485.2|4818
1651140000000|2022-04-28 10:00:00|7493|7492|7498|7497|7499.7|7498.7|7487|7486|4164
1651143600000|2022-04-28 11:00:00|7498.2|7497.2|7502.5|7501.5|7509.5|7508.5|7497|7496|4351
1651147200000|2022-04-28 12:00:00|7502.2|7501.2|7493.7|7492.7|7502.5|7501.5|7478.2|7477.2|4975
1651150800000|2022-04-28 13:00:00|7493.2|7492.2|7497.7|7496.7|7519.7|7518.7|7490.9|7489.9|10304
1651154400000|2022-04-28 14:00:00|7497.2|7496.2|7493.1|7492.1|7505.1|7504.1|7474.4|7473.4|9900
1651158000000|2022-04-28 15:00:00|7492.9|7491.9|7506.4|7504.4|7513.1|7511.1|7487.9|7485.9|18688
1651161600000|2022-04-28 16:00:00|7506.6|7504.6|7533.6|7531.6|7538.4|7536.4|7500.9|7498.9|3796
1651165200000|2022-04-28 17:00:00|7534.1|7532.1|7555.9|7553.9|7556.9|7554.9|7529.4|7527.4|3519
1651168800000|2022-04-28 18:00:00|7556.1|7554.1|7561.9|7559.9|7565.1|7563.1|7552.1|7550.1|1850
1651172400000|2022-04-28 19:00:00|7561.4|7559.4|7570.1|7566.1|7572.6|7570.6|7556.6|7554.6|3016
1651176000000|2022-04-28 20:00:00|7568.3|7564.3|7544.7|7540.7|7578.2|7574.2|7527.2|7523.2|0
1651179600000|2022-04-28 21:00:00|7543.5|7539.5|7541.2|7537.2|7549.5|7545.5|7518.8|7514.8|0
1651183200000|2022-04-28 22:00:00|7535.5|7531.5|7535.4|7531.4|7546.3|7542.3|7522.7|7518.7|0
1651186800000|2022-04-28 23:00:00|7535.8|7531.8|7535.1|7531.1|7541.5|7537.5|7531.9|7527.9|0
1651190400000|2022-04-29 00:00:00|7535.5|7531.5|7551.6|7548.6|7559.4|7556.4|7535.5|7531.5|562
1651194000000|2022-04-29 01:00:00|7551.4|7548.4|7559.6|7556.6|7566.1|7563.1|7549.9|7546.9|742
1651197600000|2022-04-29 02:00:00|7559.9|7556.9|7556.9|7553.9|7564.9|7561.9|7553.6|7550.6|249
1651201200000|2022-04-29 03:00:00|7557.1|7554.1|7557.9|7554.9|7565.9|7562.9|7551.9|7548.9|735
1651204800000|2022-04-29 04:00:00|7558.1|7555.1|7558.6|7555.6|7560.1|7557.1|7551.9|7548.9|885
1651208400000|2022-04-29 05:00:00|7558.9|7555.9|7568.9|7565.9|7574.9|7571.9|7556.9|7553.9|1060
1651212000000|2022-04-29 06:00:00|7569.4|7566.4|7562.1|7560.1|7583.1|7581.1|7556.9|7554.9|2571
1651215600000|2022-04-29 07:00:00|7561.6|7560.6|7541.4|7540.4|7561.9|7560.9|7524.4|7523.4|11007
1651219200000|2022-04-29 08:00:00|7540.7|7539.7|7532.4|7531.4|7547.4|7546.4|7528.4|7527.4|4951
1651222800000|2022-04-29 09:00:00|7532.2|7531.2|7521.4|7520.4|7533.9|7532.9|7510.4|7509.4|5234
1651226400000|2022-04-29 10:00:00|7521.7|7520.7|7511.9|7510.9|7526.9|7525.9|7508.2|7507.2|5035
1651230000000|2022-04-29 11:00:00|7511.4|7510.4|7532.8|7531.8|7534.3|7533.3|7508.2|7507.2|5093
1651233600000|2022-04-29 12:00:00|7533.3|7532.3|7549.3|7548.3|7556.8|7555.8|7532.5|7531.5|5549
1651237200000|2022-04-29 13:00:00|7548.8|7547.8|7568|7567|7569.5|7568.5|7524.3|7523.3|11283
1651240800000|2022-04-29 14:00:00|7569.3|7568.3|7535.3|7534.3|7569.8|7568.8|7523.6|7522.6|12553
1651244400000|2022-04-29 15:00:00|7534.3|7533.3|7544.1|7542.1|7558.3|7556.3|7526.1|7525.1|31281
1651248000000|2022-04-29 16:00:00|7544.3|7542.3|7506.8|7504.8|7544.6|7542.6|7504.1|7502.1|2640
1651251600000|2022-04-29 17:00:00|7506.6|7504.6|7505.1|7503.1|7526.3|7524.3|7502.8|7500.8|2355
1651255200000|2022-04-29 18:00:00|7504.8|7502.8|7483.8|7481.8|7507.8|7505.8|7478.1|7476.1|1941
1651258800000|2022-04-29 19:00:00|7484.3|7482.3|7437.3|7433.3|7485.8|7483.8|7437.3|7433.3|5103
1651262400000|2022-04-29 20:00:00|7439.1|7435.1|7474.7|7470.7|7476.6|7472.6|7437.8|7433.8|0
1651442400000|2022-05-01 22:00:00|7477.2|7473.2|7458.1|7454.1|7482.1|7478.1|7431.5|7427.5|0
1651446000000|2022-05-01 23:00:00|7458.9|7454.9|7447.6|7443.6|7471.7|7467.7|7433.8|7429.8|0
1651449600000|2022-05-02 00:00:00|7447.8|7443.8|7452.1|7448.1|7458.4|7454.4|7433.4|7429.4|0
1651453200000|2022-05-02 01:00:00|7452|7448|7428.6|7424.6|7459.9|7455.9|7427.3|7423.3|0
1651456800000|2022-05-02 02:00:00|7428.5|7424.5|7449.6|7445.6|7456.5|7452.5|7424.5|7420.5|0
1651460400000|2022-05-02 03:00:00|7451.1|7447.1|7465.8|7461.8|7475.2|7471.2|7451.1|7447.1|0
1651464000000|2022-05-02 04:00:00|7465.9|7461.9|7470|7466|7473.1|7469.1|7456|7452|0
1651467600000|2022-05-02 05:00:00|7469.9|7465.9|7438.4|7434.4|7477|7473|7436.5|7432.5|0
1651471200000|2022-05-02 06:00:00|7438.5|7434.5|7470.7|7466.7|7472.8|7468.8|7438.4|7434.4|0
1651474800000|2022-05-02 07:00:00|7472.3|7468.3|7415.9|7411.9|7481.6|7477.6|7391.7|7387.7|0
1651478400000|2022-05-02 08:00:00|7412.9|7408.9|7440|7436|7471.3|7467.3|7410.6|7406.6|0
1651482000000|2022-05-02 09:00:00|7440.1|7436.1|7456|7452|7468.9|7464.9|7440|7436|0
1651485600000|2022-05-02 10:00:00|7455.9|7451.9|7455.9|7451.9|7468.9|7464.9|7451.4|7447.4|0
1651489200000|2022-05-02 11:00:00|7456|7452|7431.3|7427.3|7460.3|7456.3|7422|7418|0
1651492800000|2022-05-02 12:00:00|7431.5|7427.5|7445.3|7441.3|7448.3|7444.3|7422.5|7418.5|0
1651496400000|2022-05-02 13:00:00|7445.4|7441.4|7464.2|7460.2|7473.3|7469.3|7425|7421|0
1651500000000|2022-05-02 14:00:00|7463|7459|7450.2|7446.2|7499.1|7495.1|7430.6|7426.6|0
1651503600000|2022-05-02 15:00:00|7450.3|7446.3|7452.6|7448.6|7465.4|7461.4|7429.3|7425.3|0
1651507200000|2022-05-02 16:00:00|7452.4|7448.4|7428.6|7424.6|7466.5|7462.5|7425|7421|0
1651510800000|2022-05-02 17:00:00|7428.5|7424.5|7431.1|7427.1|7447|7443|7417.7|7413.7|0
1651514400000|2022-05-02 18:00:00|7431|7427|7421.1|7417.1|7446.4|7442.4|7400.9|7396.9|0
1651518000000|2022-05-02 19:00:00|7421.2|7417.2|7475.8|7471.8|7479.5|7475.5|7419.1|7415.1|0
1651521600000|2022-05-02 20:00:00|7475.4|7471.4|7466|7462|7478.9|7474.9|7456.4|7452.4|0
1651525200000|2022-05-02 21:00:00|7467|7463|7464.5|7460.5|7467|7463|7462.6|7458.6|0
1651528800000|2022-05-02 22:00:00|7464.1|7460.1|7460.6|7456.6|7466.1|7462.1|7458.2|7454.2|0
1651532400000|2022-05-02 23:00:00|7460.4|7456.4|7467.6|7463.6|7470.3|7466.3|7460.4|7456.4|0
1651536000000|2022-05-03 00:00:00|7466.8|7462.8|7489.1|7486.1|7499.6|7496.6|7459.4|7455.4|2035
1651539600000|2022-05-03 01:00:00|7489.3|7486.3|7489.1|7486.1|7496.6|7493.6|7476.6|7473.6|608
1651543200000|2022-05-03 02:00:00|7488.8|7485.8|7499.8|7496.8|7504.3|7501.3|7488.1|7485.1|445
1651546800000|2022-05-03 03:00:00|7500.1|7497.1|7478.8|7475.8|7501.1|7498.1|7477.6|7474.6|980
1651550400000|2022-05-03 04:00:00|7478.6|7475.6|7480.3|7477.3|7486.8|7483.8|7473.3|7470.3|986
1651554000000|2022-05-03 05:00:00|7480.6|7477.6|7487.6|7484.6|7495.1|7492.1|7479.6|7476.6|808
1651557600000|2022-05-03 06:00:00|7487.8|7484.8|7493.8|7491.8|7495.1|7493.1|7468.8|7466.8|2670
1651561200000|2022-05-03 07:00:00|7493.3|7492.3|7532.8|7531.8|7540.3|7539.3|7474.3|7473.3|20912
1651564800000|2022-05-03 08:00:00|7532.3|7531.3|7516.3|7515.3|7539.3|7538.3|7515.6|7514.6|7198
1651568400000|2022-05-03 09:00:00|7515.8|7514.8|7514.6|7513.6|7526.1|7525.1|7510.8|7509.8|4373
1651572000000|2022-05-03 10:00:00|7514.3|7513.3|7482.8|7481.8|7514.6|7513.6|7478.1|7477.1|6033
1651575600000|2022-05-03 11:00:00|7483.1|7482.1|7502.5|7501.5|7503.8|7502.8|7480.1|7479.1|5091
1651579200000|2022-05-03 12:00:00|7502.3|7501.3|7518.5|7517.5|7522.8|7521.8|7501.8|7500.8|6935
1651582800000|2022-05-03 13:00:00|7518.8|7517.8|7526.5|7525.5|7530|7529|7515.3|7514.3|10577
1651586400000|2022-05-03 14:00:00|7528|7527|7543.3|7542.3|7544.5|7543.5|7517.3|7516.3|12514
1651590000000|2022-05-03 15:00:00|7543|7542|7560.8|7558.8|7568|7566|7542.3|7541.3|25573
1651593600000|2022-05-03 16:00:00|7560.5|7558.5|7562|7560|7569|7567|7543.8|7541.8|2421
1651597200000|2022-05-03 17:00:00|7562.3|7560.3|7564|7562|7571.8|7569.8|7556.8|7554.8|2365
1651600800000|2022-05-03 18:00:00|7563.8|7561.8|7573.5|7571.5|7574.5|7572.5|7541.8|7539.8|2013
1651604400000|2022-05-03 19:00:00|7573.8|7571.8|7562.8|7558.8|7576.3|7574.3|7540.3|7538.3|3083
1651608000000|2022-05-03 20:00:00|7562.4|7558.4|7564.2|7560.2|7576.8|7572.8|7553.1|7549.1|0
1651611600000|2022-05-03 21:00:00|7564.3|7560.3|7565.6|7561.6|7566.2|7562.2|7563|7559|0
1651615200000|2022-05-03 22:00:00|7560.3|7556.3|7561.1|7557.1|7569.8|7565.8|7558.3|7554.3|0
1651618800000|2022-05-03 23:00:00|7561.3|7557.3|7563.6|7559.6|7569.7|7565.7|7559.9|7555.9|0
1651622400000|2022-05-04 00:00:00|7563.4|7559.4|7558|7555|7567.5|7564.5|7555.8|7552.8|387
1651626000000|2022-05-04 01:00:00|7558.3|7555.3|7563.5|7560.5|7565.8|7562.8|7556.8|7553.8|97
1651629600000|2022-05-04 02:00:00|7563.8|7560.8|7553|7550|7567.5|7564.5|7553|7550|142
1651633200000|2022-05-04 03:00:00|7552.8|7549.8|7553|7550|7558.3|7555.3|7549.3|7546.3|116
1651636800000|2022-05-04 04:00:00|7553.3|7550.3|7556|7553|7562|7559|7553.3|7550.3|251
1651640400000|2022-05-04 05:00:00|7555.5|7552.5|7558.5|7555.5|7561.3|7558.3|7554|7551|284
1651644000000|2022-05-04 06:00:00|7559.8|7556.8|7563|7561|7569.5|7567.5|7553.8|7551.8|1359
1651647600000|2022-05-04 07:00:00|7562.5|7561.5|7542.8|7541.8|7568.5|7567.5|7529.3|7528.3|9231
1651651200000|2022-05-04 08:00:00|7543|7542|7535.3|7534.3|7544|7543|7527.8|7526.8|3877
1651654800000|2022-05-04 09:00:00|7535.5|7534.5|7522.9|7521.9|7536.8|7535.8|7514.7|7513.7|4712
1651658400000|2022-05-04 10:00:00|7523.2|7522.2|7515.2|7514.2|7526.9|7525.9|7511.4|7510.4|4348
1651662000000|2022-05-04 11:00:00|7514.7|7513.7|7534.8|7533.8|7535.6|7534.6|7510.4|7509.4|3186
1651665600000|2022-05-04 12:00:00|7535.1|7534.1|7524.1|7523.1|7538.6|7537.6|7522.1|7521.1|3073
1651669200000|2022-05-04 13:00:00|7524.3|7523.3|7534.8|7533.8|7541.6|7540.6|7524.1|7523.1|5098
1651672800000|2022-05-04 14:00:00|7535.8|7534.8|7516|7515|7537.6|7536.6|7511.5|7510.5|6616
1651676400000|2022-05-04 15:00:00|7515.5|7514.5|7509|7507|7518|7517|7488.3|7486.3|13791
1651680000000|2022-05-04 16:00:00|7509.3|7507.3|7527.5|7525.5|7528|7526|7503|7501|1892
1651683600000|2022-05-04 17:00:00|7527.8|7525.8|7524.3|7522.3|7534|7532|7516.5|7514.5|1764
1651687200000|2022-05-04 18:00:00|7524|7522|7554|7552|7558.5|7556.5|7500.3|7498.3|6216
1651690800000|2022-05-04 19:00:00|7554.3|7552.3|7574.6|7570.6|7585.8|7583.8|7552|7550|7023
1651694400000|2022-05-04 20:00:00|7576.2|7572.2|7559.7|7555.7|7576.2|7572.2|7551.7|7547.7|0
1651698000000|2022-05-04 21:00:00|7559.8|7555.8|7565|7561|7565.8|7561.8|7559.5|7555.5|0
1651701600000|2022-05-04 22:00:00|7566.6|7562.6|7558.5|7554.5|7574.4|7570.4|7556.8|7552.8|0
1651705200000|2022-05-04 23:00:00|7558.9|7554.9|7558.6|7554.6|7563.1|7559.1|7554|7550|0
1651708800000|2022-05-05 00:00:00|7559|7555|7571.5|7568.5|7573|7570|7557.8|7554.8|573
1651712400000|2022-05-05 01:00:00|7571.8|7568.8|7561.8|7558.8|7573.8|7570.8|7559.3|7556.3|305
1651716000000|2022-05-05 02:00:00|7561.5|7558.5|7564.3|7561.3|7566.5|7563.5|7559.3|7556.3|226
1651719600000|2022-05-05 03:00:00|7564.5|7561.5|7575|7572|7577.8|7574.8|7564.5|7561.5|370
1651723200000|2022-05-05 04:00:00|7575.3|7572.3|7590|7587|7591.3|7588.3|7575|7572|608
1651726800000|2022-05-05 05:00:00|7589.5|7586.5|7579.8|7576.8|7591.8|7588.8|7576.5|7573.5|1160
1651730400000|2022-05-05 06:00:00|7580|7577|7597.3|7595.3|7599|7597|7576.3|7574.3|3425
1651734000000|2022-05-05 07:00:00|7596.8|7595.8|7595.3|7594.3|7622|7621|7583.8|7582.8|14548
1651737600000|2022-05-05 08:00:00|7595.1|7594.1|7565.8|7564.8|7598.8|7597.8|7564.3|7563.3|5307
1651741200000|2022-05-05 09:00:00|7565.6|7564.6|7555.6|7554.6|7568.1|7567.1|7548.1|7547.1|4666
1651744800000|2022-05-05 10:00:00|7555.3|7554.3|7576.3|7575.3|7582.1|7581.1|7554.6|7553.6|2693
1651748400000|2022-05-05 11:00:00|7576.6|7575.6|7610.9|7609.9|7615.6|7614.6|7566.8|7565.8|10548
1651752000000|2022-05-05 12:00:00|7611.1|7610.1|7603.1|7602.1|7616.9|7615.9|7602.4|7601.4|5008
1651755600000|2022-05-05 13:00:00|7602.9|7601.9|7586.1|7585.1|7604.4|7603.4|7581.6|7580.6|8208
1651759200000|2022-05-05 14:00:00|7586.4|7585.4|7534.9|7533.9|7587.4|7586.4|7522.2|7521.2|12176
1651762800000|2022-05-05 15:00:00|7534.2|7533.2|7486.4|7484.4|7534.2|7533.2|7480.9|7478.9|23142
1651766400000|2022-05-05 16:00:00|7486.7|7484.7|7507.9|7505.9|7508.4|7506.4|7470.2|7468.2|3968
1651770000000|2022-05-05 17:00:00|7508.4|7506.4|7501.9|7499.9|7520.4|7518.4|7494.9|7492.9|2244
1651773600000|2022-05-05 18:00:00|7501.4|7499.4|7492.4|7490.4|7512.9|7510.9|7483.9|7481.9|1529
1651777200000|2022-05-05 19:00:00|7492.9|7490.9|7497|7493|7501.4|7499.4|7461.4|7459.4|3430
1651780800000|2022-05-05 20:00:00|7496.9|7492.9|7500.8|7496.8|7510.7|7506.7|7489.4|7485.4|0
1651784400000|2022-05-05 21:00:00|7501.9|7497.9|7497.5|7493.5|7502.7|7498.7|7495.3|7491.3|0
1651788000000|2022-05-05 22:00:00|7495.1|7491.1|7495|7491|7499.2|7495.2|7484|7480|0
1651791600000|2022-05-05 23:00:00|7494.8|7490.8|7500.8|7496.8|7502.4|7498.4|7489.8|7485.8|0
1651795200000|2022-05-06 00:00:00|7501.6|7497.6|7489.9|7486.9|7508.2|7505.2|7482.2|7479.2|420
1651798800000|2022-05-06 01:00:00|7489.7|7486.7|7487.2|7484.2|7491.4|7488.4|7476.4|7473.4|420
1651802400000|2022-05-06 02:00:00|7487.4|7484.4|7494.4|7491.4|7496.4|7493.4|7479.9|7476.9|244
1651806000000|2022-05-06 03:00:00|7494.7|7491.7|7504.2|7501.2|7504.2|7501.2|7486.2|7483.2|189
1651809600000|2022-05-06 04:00:00|7503.7|7500.7|7488.7|7485.7|7505.2|7502.2|7484.7|7481.7|505
1651813200000|2022-05-06 05:00:00|7488.4|7485.4|7488.4|7485.4|7489.7|7486.7|7481.2|7478.2|810
1651816800000|2022-05-06 06:00:00|7488.2|7485.2|7491.9|7489.9|7502.7|7500.7|7481.9|7479.9|2106
1651820400000|2022-05-06 07:00:00|7491.4|7490.4|7469.3|7468.3|7491.4|7490.4|7435.7|7434.7|15029
1651824000000|2022-05-06 08:00:00|7469.5|7468.5|7443.3|7442.3|7476.5|7475.5|7441.5|7440.5|9613
1651827600000|2022-05-06 09:00:00|7443|7442|7451.5|7450.5|7453.8|7452.8|7420|7419|10134
1651831200000|2022-05-06 10:00:00|7451.3|7450.3|7448|7447|7457.5|7456.5|7440|7439|8313
1651834800000|2022-05-06 11:00:00|7448.3|7447.3|7428.8|7427.8|7448.3|7447.3|7426.8|7425.8|5348
1651838400000|2022-05-06 12:00:00|7428|7427|7416.3|7415.3|7456|7455|7416|7415|6389
1651842000000|2022-05-06 13:00:00|7416.8|7415.8|7357|7356|7422|7421|7353.8|7352.8|15158
1651845600000|2022-05-06 14:00:00|7357.3|7356.3|7411.8|7410.8|7416.8|7415.8|7352.3|7351.3|19228
1651849200000|2022-05-06 15:00:00|7411|7410|7372|7370|7420.3|7419.3|7367.3|7365.3|26657
1651852800000|2022-05-06 16:00:00|7371.3|7369.3|7416|7414|7417|7415|7368.5|7366.5|5068
1651856400000|2022-05-06 17:00:00|7415.5|7413.5|7395.3|7393.3|7423|7421|7390|7388|3432
1651860000000|2022-05-06 18:00:00|7395|7393|7380.5|7378.5|7400|7398|7368.8|7366.8|2184
1651863600000|2022-05-06 19:00:00|7380|7378|7407.6|7403.6|7415.3|7413.3|7371.5|7369.5|3478
1651867200000|2022-05-06 20:00:00|7406|7402|7400|7396|7408.7|7404.7|7387.7|7383.7|0
1652047200000|2022-05-08 22:00:00|7365|7361|7367.6|7363.6|7373.9|7369.9|7352.8|7348.8|0
1652050800000|2022-05-08 23:00:00|7367.4|7363.4|7347|7343|7369.9|7365.9|7339.3|7335.3|0
1652054400000|2022-05-09 00:00:00|7346.6|7342.6|7336.8|7333.8|7367.3|7364.3|7333|7330|1142
1652058000000|2022-05-09 01:00:00|7337|7334|7337.8|7334.8|7343.3|7340.3|7322.8|7319.8|449
1652061600000|2022-05-09 02:00:00|7338.3|7335.3|7344.3|7341.3|7344.3|7341.3|7327|7324|267
1652065200000|2022-05-09 03:00:00|7344|7341|7355.5|7352.5|7357.5|7354.5|7343.3|7340.3|585
1652068800000|2022-05-09 04:00:00|7355.3|7352.3|7355.8|7352.8|7360.5|7357.5|7354|7351|607
1652072400000|2022-05-09 05:00:00|7356|7353|7340.5|7337.5|7360.5|7357.5|7339.3|7336.3|890
1652076000000|2022-05-09 06:00:00|7342.3|7339.3|7372|7370|7385|7383|7341.5|7339|2660
1652079600000|2022-05-09 07:00:00|7371.5|7370.5|7343.7|7342.7|7392.5|7391.5|7340.4|7339.4|11809
1652083200000|2022-05-09 08:00:00|7343.9|7342.9|7324.4|7323.4|7343.9|7342.9|7296.2|7295.2|9976
1652086800000|2022-05-09 09:00:00|7324.2|7323.2|7293.9|7292.9|7339.9|7338.9|7286.2|7285.2|8689
1652090400000|2022-05-09 10:00:00|7294.2|7293.2|7249.9|7248.9|7303.7|7302.7|7245.9|7244.9|9617
1652094000000|2022-05-09 11:00:00|7249.7|7248.7|7255.9|7254.9|7258.2|7257.2|7238.9|7237.9|7617
1652097600000|2022-05-09 12:00:00|7255.7|7254.7|7261.2|7260.2|7267.7|7266.7|7229.2|7228.2|9156
1652101200000|2022-05-09 13:00:00|7261.4|7260.4|7273.7|7272.7|7281.2|7280.2|7256.9|7255.9|9913
1652104800000|2022-05-09 14:00:00|7274.4|7273.4|7248.4|7247.4|7281.4|7280.4|7248.2|7247.2|9993
1652108400000|2022-05-09 15:00:00|7248.2|7247.2|7235.4|7233.4|7250.2|7249.2|7200.9|7198.9|25881
1652112000000|2022-05-09 16:00:00|7234.7|7232.7|7235.4|7233.4|7264.9|7262.9|7221.7|7219.7|5035
1652115600000|2022-05-09 17:00:00|7234.9|7232.9|7234.4|7232.4|7244.9|7242.9|7220.9|7218.9|1608
1652119200000|2022-05-09 18:00:00|7234.2|7232.2|7226.9|7224.9|7240.4|7238.4|7211.4|7209.4|2527
1652122800000|2022-05-09 19:00:00|7227.7|7225.7|7209.9|7205.9|7236.2|7234.2|7183.9|7181.9|5025
1652126400000|2022-05-09 20:00:00|7210.7|7206.7|7212.8|7208.8|7231.8|7227.8|7207.4|7203.4|0
1652130000000|2022-05-09 21:00:00|7212.4|7208.4|7215.2|7211.2|7216|7212|7206.3|7202.3|0
1652133600000|2022-05-09 22:00:00|7218.5|7214.5|7229.2|7225.2|7232.1|7228.1|7216.9|7212.9|0
1652137200000|2022-05-09 23:00:00|7229.6|7225.6|7227.5|7223.5|7230|7226|7214.3|7210.3|0
1652140800000|2022-05-10 00:00:00|7227.1|7223.1|7166.7|7163.7|7228.3|7224.3|7158.2|7155.2|913
1652144400000|2022-05-10 01:00:00|7167.2|7164.2|7197.9|7194.9|7201.4|7198.4|7160.2|7157.2|561
1652148000000|2022-05-10 02:00:00|7198.2|7195.2|7213.9|7210.9|7225.7|7222.7|7195.9|7192.9|389
1652151600000|2022-05-10 03:00:00|7214.4|7211.4|7216.9|7213.9|7219.4|7216.4|7199.9|7196.9|549
1652155200000|2022-05-10 04:00:00|7216.7|7213.7|7218.4|7215.4|7224.9|7221.9|7211.7|7208.7|715
1652158800000|2022-05-10 05:00:00|7218.2|7215.2|7235.7|7232.7|7247.4|7244.4|7216.2|7213.2|1063
1652162400000|2022-05-10 06:00:00|7235.9|7232.9|7281.2|7279.2|7305.4|7303.4|7229.2|7227.2|3602
1652166000000|2022-05-10 07:00:00|7280.7|7279.7|7261.7|7260.7|7292.7|7291.7|7256.7|7255.7|13701
1652169600000|2022-05-10 08:00:00|7261.9|7260.9|7271.7|7270.7|7279.7|7278.7|7256.2|7255.2|5830
1652173200000|2022-05-10 09:00:00|7271.9|7270.9|7256.7|7255.7|7289.2|7288.2|7254.2|7253.2|6475
1652176800000|2022-05-10 10:00:00|7256.9|7255.9|7258.2|7257.2|7269.4|7268.4|7254.2|7253.2|4705
1652180400000|2022-05-10 11:00:00|7258.4|7257.4|7263.5|7262.5|7268.4|7267.4|7246.7|7245.7|4407
1652184000000|2022-05-10 12:00:00|7263|7262|7300.5|7299.5|7301|7300|7260|7259|5225
1652187600000|2022-05-10 13:00:00|7300.2|7299.2|7309.5|7308.5|7309.7|7308.7|7286|7285|10887
1652191200000|2022-05-10 14:00:00|7308.2|7307.2|7273|7272|7312.7|7311.7|7266.8|7265.8|12038
1652194800000|2022-05-10 15:00:00|7272.8|7271.8|7236|7234|7279.5|7278.5|7224.5|7222.5|23167
1652198400000|2022-05-10 16:00:00|7235.8|7233.8|7217.5|7215.5|7248.8|7246.8|7208.3|7206.3|4159
1652202000000|2022-05-10 17:00:00|7217.8|7215.8|7277|7275|7277.3|7275.3|7216|7214|2773
1652205600000|2022-05-10 18:00:00|7277.3|7275.3|7266|7264|7277.8|7275.8|7249.5|7247.5|1882
1652209200000|2022-05-10 19:00:00|7266.5|7264.5|7261.3|7259.3|7275|7273|7259.5|7257.5|657
1652212800000|2022-05-10 20:00:00|7260.1|7256.1|7257.1|7253.1|7266.7|7262.7|7247.1|7243.1|0
1652216400000|2022-05-10 21:00:00|7256.9|7252.9|7257.2|7253.2|7258.6|7254.6|7256|7252|0
1652220000000|2022-05-10 22:00:00|7256.3|7252.3|7263.8|7259.8|7267.1|7263.1|7252.7|7248.7|0
1652223600000|2022-05-10 23:00:00|7264|7260|7256.1|7252.1|7268.5|7264.5|7247.2|7243.2|0
1652227200000|2022-05-11 00:00:00|7255.7|7251.7|7244.8|7241.8|7265.3|7262.3|7237.3|7234.3|733
1652230800000|2022-05-11 01:00:00|7244.3|7241.3|7274.3|7271.3|7277.3|7274.3|7238.3|7235.3|475
1652234400000|2022-05-11 02:00:00|7273.5|7270.5|7283|7280|7284.5|7281.5|7269.3|7266.3|314
1652238000000|2022-05-11 03:00:00|7282.8|7279.8|7288.8|7285.8|7292.8|7289.8|7280.8|7277.8|212
1652241600000|2022-05-11 04:00:00|7288.5|7285.5|7284.5|7281.5|7291.3|7288.3|7278|7275|359
1652245200000|2022-05-11 05:00:00|7284.8|7281.8|7290.5|7287.5|7298.5|7295.5|7284.5|7281.5|573
1652248800000|2022-05-11 06:00:00|7290|7287|7291|7289|7307.3|7305.3|7284|7282|2126
1652252400000|2022-05-11 07:00:00|7290.5|7289.5|7279|7278|7295.5|7294.5|7256.3|7255.3|11399
1652256000000|2022-05-11 08:00:00|7278.8|7277.8|7325.3|7324.3|7333.3|7332.3|7277|7276|7099
1652259600000|2022-05-11 09:00:00|7325.5|7324.5|7320.8|7319.8|7341.3|7340.3|7320|7319|4840
1652263200000|2022-05-11 10:00:00|7320.5|7319.5|7323.3|7322.3|7329.3|7328.3|7311.8|7310.8|5473
1652266800000|2022-05-11 11:00:00|7323.5|7322.5|7316.2|7315.2|7329|7328|7312.2|7311.2|4286
1652270400000|2022-05-11 12:00:00|7316.7|7315.7|7242.9|7241.9|7319.2|7318.2|7237.7|7236.7|12280
1652274000000|2022-05-11 13:00:00|7242.7|7241.7|7319.9|7318.9|7324.7|7323.7|7241.7|7240.7|15435
1652277600000|2022-05-11 14:00:00|7320.4|7319.4|7340.3|7339.3|7351.1|7350.1|7310.1|7309.1|15173
1652281200000|2022-05-11 15:00:00|7339.6|7338.6|7325.1|7323.1|7354.9|7352.9|7315.6|7313.6|45858
1652284800000|2022-05-11 16:00:00|7324.9|7322.9|7287.1|7285.1|7330.1|7328.1|7282.6|7280.6|4931
1652288400000|2022-05-11 17:00:00|7286.9|7284.9|7252.6|7250.6|7288.6|7286.6|7248.6|7246.6|3544
1652292000000|2022-05-11 18:00:00|7253.1|7251.1|7275.1|7273.1|7296.1|7294.1|7252.4|7250.4|3188
1652295600000|2022-05-11 19:00:00|7274.6|7272.6|7247.5|7243.5|7278.6|7276.6|7242.4|7240.4|5331
1652299200000|2022-05-11 20:00:00|7246.7|7242.7|7264.3|7260.3|7271.6|7267.6|7240.9|7236.9|0
1652302800000|2022-05-11 21:00:00|7264.6|7260.6|7261.9|7257.9|7265.4|7261.4|7256.1|7252.1|0
1652306400000|2022-05-11 22:00:00|7260.8|7256.8|7257.4|7253.4|7264.5|7260.5|7243|7239|0
1652310000000|2022-05-11 23:00:00|7257.6|7253.6|7264.4|7260.4|7270.2|7266.2|7251.3|7247.3|0
1652313600000|2022-05-12 00:00:00|7264.8|7260.8|7265.1|7262.1|7268.4|7265.4|7224.1|7221.1|582
1652317200000|2022-05-12 01:00:00|7264.9|7261.9|7267.9|7264.9|7274.1|7271.1|7254.1|7251.1|293
1652320800000|2022-05-12 02:00:00|7267.4|7264.4|7256.6|7253.6|7273.4|7270.4|7248.1|7245.1|257
1652324400000|2022-05-12 03:00:00|7256.4|7253.4|7254.6|7251.6|7259.6|7256.6|7248.6|7245.6|166
1652328000000|2022-05-12 04:00:00|7254.9|7251.9|7239.9|7236.9|7255.6|7252.6|7233.1|7230.1|333
1652331600000|2022-05-12 05:00:00|7240.1|7237.1|7215.1|7212.1|7245.9|7242.9|7213.6|7210.6|963
1652335200000|2022-05-12 06:00:00|7214.4|7211.4|7210.1|7208.1|7237.4|7235.4|7208.6|7206.6|2509
1652338800000|2022-05-12 07:00:00|7209.6|7208.6|7211.3|7210.3|7221.1|7220.1|7165.9|7164.9|20974
1652342400000|2022-05-12 08:00:00|7212.5|7211.5|7181.8|7180.8|7215|7214|7179.8|7178.8|8175
1652346000000|2022-05-12 09:00:00|7182|7181|7163|7162|7188.3|7187.3|7157.8|7156.8|7537
1652349600000|2022-05-12 10:00:00|7163.8|7162.8|7196.3|7195.3|7196.8|7195.8|7158.5|7157.5|5899
1652353200000|2022-05-12 11:00:00|7196|7195|7184|7183|7215.3|7214.3|7181.3|7180.3|7478
1652356800000|2022-05-12 12:00:00|7183.8|7182.8|7203.3|7202.3|7203.5|7202.5|7181.3|7180.3|7817
1652360400000|2022-05-12 13:00:00|7202.3|7201.3|7206.2|7205.2|7220.7|7219.7|7191.7|7190.7|11483
1652364000000|2022-05-12 14:00:00|7205.9|7204.9|7250.8|7249.8|7252.6|7251.6|7193.7|7192.7|16939
1652367600000|2022-05-12 15:00:00|7251.1|7250.1|7200.8|7198.8|7269.6|7268.6|7198.8|7196.8|23517
1652371200000|2022-05-12 16:00:00|7201.1|7199.1|7230.8|7228.8|7244.1|7242.1|7195.1|7193.1|3617
1652374800000|2022-05-12 17:00:00|7230.3|7228.3|7201.3|7199.3|7234.6|7232.6|7193.3|7191.3|2110
1652378400000|2022-05-12 18:00:00|7200.8|7198.8|7189.6|7187.6|7210.6|7208.6|7187.3|7185.3|2475
1652382000000|2022-05-12 19:00:00|7189.8|7187.8|7233.3|7229.3|7238.1|7236.1|7188.3|7186.3|4322
1652385600000|2022-05-12 20:00:00|7235.4|7231.4|7207.3|7203.3|7236.6|7232.6|7199|7195|0
1652389200000|2022-05-12 21:00:00|7207.5|7203.5|7217.2|7213.2|7217.4|7213.4|7207.2|7203.2|0
1652392800000|2022-05-12 22:00:00|7219.6|7215.6|7226.9|7222.9|7232|7228|7219|7215|0
1652396400000|2022-05-12 23:00:00|7227.3|7223.3|7252.6|7248.6|7257.9|7253.9|7226.2|7222.2|0
1652400000000|2022-05-13 00:00:00|7252.2|7248.2|7278.3|7275.3|7279.8|7276.8|7245.6|7241.6|1019
1652403600000|2022-05-13 01:00:00|7278.1|7275.1|7292.8|7289.8|7296.1|7293.1|7277.1|7274.1|567
1652407200000|2022-05-13 02:00:00|7293.3|7290.3|7290.8|7287.8|7299.3|7296.3|7289.8|7286.8|329
1652410800000|2022-05-13 03:00:00|7290.6|7287.6|7308.1|7305.1|7314.6|7311.6|7289.1|7286.1|376
1652414400000|2022-05-13 04:00:00|7307.8|7304.8|7307.1|7304.1|7311.3|7308.3|7301.3|7298.3|387
1652418000000|2022-05-13 05:00:00|7306.8|7303.8|7311.1|7308.1|7315.8|7312.8|7303.3|7300.3|1033
1652421600000|2022-05-13 06:00:00|7311.8|7308.8|7294.6|7292.6|7313.8|7311.8|7288.8|7286.8|3489
1652425200000|2022-05-13 07:00:00|7294.1|7293.1|7318|7317|7323|7322|7280.3|7279.3|12557
1652428800000|2022-05-13 08:00:00|7317.8|7316.8|7331.8|7330.8|7337.8|7336.8|7317.5|7316.5|7522
1652432400000|2022-05-13 09:00:00|7332|7331|7337.8|7336.8|7348|7347|7330|7329|5129
1652436000000|2022-05-13 10:00:00|7338|7337|7348|7347|7358.5|7357.5|7338|7337|4806
1652439600000|2022-05-13 11:00:00|7347.5|7346.5|7354.7|7353.7|7357.4|7356.4|7346.3|7345.3|4865
1652443200000|2022-05-13 12:00:00|7354.9|7353.9|7359.4|7358.4|7365.7|7364.7|7347.7|7346.7|5629
1652446800000|2022-05-13 13:00:00|7359.7|7358.7|7382.9|7381.9|7384.7|7383.7|7354.9|7353.9|9459
1652450400000|2022-05-13 14:00:00|7383.2|7382.2|7398.7|7397.7|7409.7|7408.7|7383.2|7382.2|12334
1652454000000|2022-05-13 15:00:00|7399|7398|7417.5|7415.5|7428|7426|7398|7397|24012
1652457600000|2022-05-13 16:00:00|7417.2|7415.2|7430.7|7428.7|7432.2|7430.2|7415.2|7413.2|2543
1652461200000|2022-05-13 17:00:00|7430.5|7428.5|7407.2|7405.2|7433|7431|7405.7|7403.7|1652
1652464800000|2022-05-13 18:00:00|7407.5|7405.5|7419.7|7417.7|7420.2|7418.2|7389.7|7387.7|1735
1652468400000|2022-05-13 19:00:00|7420|7418|7439.5|7435.5|7441.2|7439.2|7415.2|7413.2|2720
1652472000000|2022-05-13 20:00:00|7439.1|7435.1|7426.9|7422.9|7439.3|7435.3|7422.6|7418.6|1
1652652000000|2022-05-15 22:00:00|7437.2|7433.2|7464.9|7460.9|7474.6|7470.6|7436.8|7432.8|0
1652655600000|2022-05-15 23:00:00|7465.1|7461.1|7463.6|7459.6|7477.5|7473.5|7455.8|7451.8|0
1652659200000|2022-05-16 00:00:00|7463.2|7459.2|7447.5|7444.5|7464.4|7460.4|7441|7438|734
1652662800000|2022-05-16 01:00:00|7448|7445|7416.2|7413.2|7453.7|7450.7|7413.2|7410.2|705
1652666400000|2022-05-16 02:00:00|7416|7413|7398.7|7395.7|7416|7413|7380.7|7377.7|818
1652670000000|2022-05-16 03:00:00|7399|7396|7388.5|7385.5|7400|7397|7376.7|7373.7|561
1652673600000|2022-05-16 04:00:00|7389|7386|7397.2|7394.2|7400|7397|7385.7|7382.7|739
1652677200000|2022-05-16 05:00:00|7398|7395|7396|7393|7402.7|7399.7|7388.7|7385.7|680
1652680800000|2022-05-16 06:00:00|7395.7|7392.7|7383.2|7381.2|7399.2|7397.2|7375.2|7373.2|2651
1652684400000|2022-05-16 07:00:00|7382.7|7381.7|7402.7|7401.7|7406.5|7405.5|7359.2|7358.2|11921
1652688000000|2022-05-16 08:00:00|7403|7402|7436.1|7435.1|7437.4|7436.4|7402.7|7401.7|6428
1652691600000|2022-05-16 09:00:00|7435.9|7434.9|7417.9|7416.9|7440.4|7439.4|7416.9|7415.9|6236
1652695200000|2022-05-16 10:00:00|7418.4|7417.4|7409.9|7408.9|7429.4|7428.4|7409.4|7408.4|5956
1652698800000|2022-05-16 11:00:00|7410.4|7409.4|7412.7|7411.7|7420.4|7419.4|7410.4|7409.4|3571
1652702400000|2022-05-16 12:00:00|7412.9|7411.9|7437.4|7436.4|7437.7|7436.7|7410.7|7409.7|4609
1652706000000|2022-05-16 13:00:00|7437.7|7436.7|7441.2|7440.2|7459.2|7458.2|7429.7|7428.7|11319
1652709600000|2022-05-16 14:00:00|7440.9|7439.9|7445.7|7444.7|7462.2|7461.2|7429.2|7428.2|9950
1652713200000|2022-05-16 15:00:00|7445.5|7444.5|7485|7483|7487.7|7485.7|7441.5|7440.5|19035
1652716800000|2022-05-16 16:00:00|7485.2|7483.2|7474.7|7472.7|7489.5|7487.5|7467.2|7465.2|3419
1652720400000|2022-05-16 17:00:00|7474.5|7472.5|7494.5|7492.5|7502.2|7500.2|7469.5|7467.5|2225
1652724000000|2022-05-16 18:00:00|7495|7493|7499.7|7497.7|7509|7507|7490|7488|2156
1652727600000|2022-05-16 19:00:00|7499.5|7497.5|7467.9|7463.9|7500.2|7498.2|7457.5|7455.5|4681
1652731200000|2022-05-16 20:00:00|7467|7463|7462.8|7458.8|7469.1|7465.1|7459.9|7455.9|0
1652734800000|2022-05-16 21:00:00|7462.4|7458.4|7463.2|7459.2|7464.3|7460.3|7460.9|7456.9|0
1652738400000|2022-05-16 22:00:00|7465.7|7461.7|7472.2|7468.2|7475.6|7471.6|7465.3|7461.3|0
1652742000000|2022-05-16 23:00:00|7472.4|7468.4|7470.8|7466.8|7477.2|7473.2|7466.8|7462.8|0
1652745600000|2022-05-17 00:00:00|7471.2|7467.2|7475|7472|7486|7483|7461.2|7458.2|538
1652749200000|2022-05-17 01:00:00|7475.2|7472.2|7492|7489|7495|7492|7471|7468|685
1652752800000|2022-05-17 02:00:00|7492.2|7489.2|7482|7479|7493.5|7490.5|7479.5|7476.5|347
1652756400000|2022-05-17 03:00:00|7482.2|7479.2|7486.7|7483.7|7490.7|7487.7|7479.2|7476.2|403
1652760000000|2022-05-17 04:00:00|7486.5|7483.5|7484.7|7481.7|7487.7|7484.7|7481|7478|491
1652763600000|2022-05-17 05:00:00|7485|7482|7495.7|7492.7|7496|7493|7484|7481|725
1652767200000|2022-05-17 06:00:00|7495.2|7493.2|7491.2|7489.2|7495.2|7493.2|7482|7480|1255
1652770800000|2022-05-17 07:00:00|7490.7|7489.7|7495.7|7494.7|7510.2|7509.2|7473.7|7472.7|10624
1652774400000|2022-05-17 08:00:00|7495.4|7494.4|7512.2|7511.2|7526.4|7525.4|7494.7|7493.7|8442
1652778000000|2022-05-17 09:00:00|7511.9|7510.9|7536.2|7535.2|7537.4|7536.4|7507.9|7506.9|7565
1652781600000|2022-05-17 10:00:00|7536.7|7535.7|7534.7|7533.7|7540.9|7539.9|7528.2|7527.2|5398
1652785200000|2022-05-17 11:00:00|7534.9|7533.9|7524.6|7523.6|7535.2|7534.2|7523.4|7522.4|4160
1652788800000|2022-05-17 12:00:00|7524.9|7523.9|7525.1|7524.1|7533.6|7532.6|7518.9|7517.9|5076
1652792400000|2022-05-17 13:00:00|7524.9|7523.9|7513.9|7512.9|7534.4|7533.4|7507.4|7506.4|10166
1652796000000|2022-05-17 14:00:00|7513.6|7512.6|7508.6|7507.6|7520.4|7519.4|7494.1|7493.1|8796
1652799600000|2022-05-17 15:00:00|7509.1|7508.1|7523.6|7521.6|7526.6|7524.6|7506.8|7505.8|15887
1652803200000|2022-05-17 16:00:00|7524.1|7522.1|7527.1|7525.1|7534.3|7532.3|7511.3|7509.3|3018
1652806800000|2022-05-17 17:00:00|7527.3|7525.3|7524.3|7522.3|7534.8|7532.8|7521.8|7519.8|1206
1652810400000|2022-05-17 18:00:00|7524.6|7522.6|7526.6|7524.6|7531.6|7529.6|7499.8|7497.8|2268
1652814000000|2022-05-17 19:00:00|7526.8|7524.8|7535.4|7531.4|7537.3|7535.3|7525.8|7523.8|2416
1652817600000|2022-05-17 20:00:00|7534.5|7530.5|7537|7533|7541.7|7537.7|7527.9|7523.9|0
1652821200000|2022-05-17 21:00:00|7536.9|7532.9|7538|7534|7538.5|7534.5|7535.9|7531.9|0
1652824800000|2022-05-17 22:00:00|7538.6|7534.6|7535.6|7531.6|7543.9|7539.9|7535.4|7531.4|0
1652828400000|2022-05-17 23:00:00|7535.8|7531.8|7528.6|7524.6|7536.9|7532.9|7527.4|7523.4|0
1652832000000|2022-05-18 00:00:00|7529|7525|7535.3|7532.3|7547.1|7544.1|7529|7525|402
1652835600000|2022-05-18 01:00:00|7535.8|7532.8|7523.1|7520.1|7538.1|7535.1|7513.8|7510.8|333
1652839200000|2022-05-18 02:00:00|7523.3|7520.3|7524.3|7521.3|7528.8|7525.8|7518.1|7515.1|66
1652842800000|2022-05-18 03:00:00|7524.1|7521.1|7517.8|7514.8|7525.8|7522.8|7506.1|7503.1|492
1652846400000|2022-05-18 04:00:00|7517.6|7514.6|7516.3|7513.3|7521.1|7518.1|7512.1|7509.1|207
1652850000000|2022-05-18 05:00:00|7516.8|7513.8|7527.6|7524.6|7529.6|7526.6|7516.1|7513.1|469
1652853600000|2022-05-18 06:00:00|7527.8|7524.8|7528.1|7526.1|7535.6|7533.6|7519.8|7517.8|1250
1652857200000|2022-05-18 07:00:00|7527.6|7526.6|7514.6|7513.6|7528.8|7527.8|7506.3|7505.3|8907
1652860800000|2022-05-18 08:00:00|7514.8|7513.8|7519.3|7518.3|7520.8|7519.8|7504.1|7503.1|5364
1652864400000|2022-05-18 09:00:00|7519.6|7518.6|7524.1|7523.1|7527.1|7526.1|7513.3|7512.3|3314
1652868000000|2022-05-18 10:00:00|7524.3|7523.3|7510.1|7509.1|7526.1|7525.1|7505.1|7504.1|3274
1652871600000|2022-05-18 11:00:00|7510.3|7509.3|7499|7498|7512.1|7511.1|7495.6|7494.6|4425
1652875200000|2022-05-18 12:00:00|7499.3|7498.3|7483.3|7482.3|7507.8|7506.8|7480.8|7479.8|5161
1652878800000|2022-05-18 13:00:00|7483|7482|7476.3|7475.3|7491|7490|7474.3|7473.3|8820
1652882400000|2022-05-18 14:00:00|7476.8|7475.8|7476.3|7475.3|7495.5|7494.5|7465.6|7464.6|8811
1652886000000|2022-05-18 15:00:00|7476.6|7475.6|7418.3|7416.3|7476.8|7475.8|7415.6|7413.6|25959
1652889600000|2022-05-18 16:00:00|7418.8|7416.8|7432.3|7430.3|7433.1|7431.1|7411.1|7409.1|4004
1652893200000|2022-05-18 17:00:00|7432.1|7430.1|7399.3|7397.3|7432.6|7430.6|7395.8|7393.8|2522
1652896800000|2022-05-18 18:00:00|7399.1|7397.1|7391.8|7389.8|7409.3|7407.3|7388.1|7386.1|1551
1652900400000|2022-05-18 19:00:00|7391.6|7389.6|7387.1|7383.1|7399.6|7397.6|7373.3|7371.3|4338
1652904000000|2022-05-18 20:00:00|7385.6|7381.6|7372.6|7368.6|7390.1|7386.1|7361.4|7357.4|0
1652907600000|2022-05-18 21:00:00|7372.3|7368.3|7383.7|7379.7|7385.5|7381.5|7370.7|7366.7|0
1652911200000|2022-05-18 22:00:00|7385|7381|7379|7375|7388.5|7384.5|7369.2|7365.2|0
1652914800000|2022-05-18 23:00:00|7379.2|7375.2|7361.1|7357.1|7380.7|7376.7|7347.7|7343.7|0
1652918400000|2022-05-19 00:00:00|7360.4|7356.4|7371.6|7368.6|7376.3|7373.3|7354.7|7350.7|994
1652922000000|2022-05-19 01:00:00|7371.3|7368.3|7367.8|7364.8|7379.6|7376.6|7360.8|7357.8|497
1652925600000|2022-05-19 02:00:00|7368.3|7365.3|7384.6|7381.6|7385.8|7382.8|7361.8|7358.8|337
1652929200000|2022-05-19 03:00:00|7384.1|7381.1|7392.1|7389.1|7397.8|7394.8|7380.1|7377.1|480
1652932800000|2022-05-19 04:00:00|7392.3|7389.3|7397.6|7394.6|7400.3|7397.3|7388.6|7385.6|515
1652936400000|2022-05-19 05:00:00|7398.1|7395.1|7392.6|7389.6|7400.6|7397.6|7381.3|7378.3|1176
1652940000000|2022-05-19 06:00:00|7392.3|7389.3|7385.8|7383.8|7395.6|7393.6|7381.1|7379.1|2646
1652943600000|2022-05-19 07:00:00|7385.3|7384.3|7308.8|7307.8|7394.1|7393.1|7305.5|7304.5|18844
1652947200000|2022-05-19 08:00:00|7309|7308|7274.3|7273.3|7310.8|7309.8|7270.3|7269.3|12633
1652950800000|2022-05-19 09:00:00|7273.8|7272.8|7237.8|7236.8|7276|7275|7226.8|7225.8|11773
1652954400000|2022-05-19 10:00:00|7237.5|7236.5|7268|7267|7268.5|7267.5|7232.8|7231.8|7061
1652958000000|2022-05-19 11:00:00|7268.3|7267.3|7285.4|7284.4|7290.6|7289.6|7256.8|7255.8|5919
1652961600000|2022-05-19 12:00:00|7285.6|7284.6|7258.9|7257.9|7288.4|7287.4|7255.9|7254.9|5738
1652965200000|2022-05-19 13:00:00|7258.6|7257.6|7255.6|7254.6|7287.4|7286.4|7243.1|7242.1|13176
1652968800000|2022-05-19 14:00:00|7255.1|7254.1|7292.6|7291.6|7295.9|7294.9|7252.9|7251.9|12680
1652972400000|2022-05-19 15:00:00|7292.9|7291.9|7323.1|7321.1|7335.9|7333.9|7283.6|7282.6|23816
1652976000000|2022-05-19 16:00:00|7323.6|7321.6|7311.6|7309.6|7335.4|7333.4|7298.9|7296.9|4055
1652979600000|2022-05-19 17:00:00|7311.1|7309.1|7336.6|7334.6|7338.6|7336.6|7296.1|7294.1|1988
1652983200000|2022-05-19 18:00:00|7336.4|7334.4|7348.1|7346.1|7349.1|7347.1|7320.1|7318.1|2058
1652986800000|2022-05-19 19:00:00|7348.6|7346.6|7320.6|7316.6|7358.6|7356.6|7318.9|7314.9|3420
1652990400000|2022-05-19 20:00:00|7319.7|7315.7|7326.3|7322.3|7331.3|7327.3|7308.5|7304.5|0
1652994000000|2022-05-19 21:00:00|7326|7322|7327.1|7323.1|7327.4|7323.4|7323.6|7319.6|0
1652997600000|2022-05-19 22:00:00|7328.9|7324.9|7332.6|7328.6|7341.4|7337.4|7327.4|7323.4|0
1653001200000|2022-05-19 23:00:00|7333|7329|7337.9|7333.9|7343.7|7339.7|7326.5|7322.5|0
1653004800000|2022-05-20 00:00:00|7338.7|7334.7|7352.4|7349.4|7362.1|7359.1|7336.7|7332.7|360
1653008400000|2022-05-20 01:00:00|7352.1|7349.1|7376.1|7373.1|7379.1|7376.1|7348.9|7345.9|379
1653012000000|2022-05-20 02:00:00|7375.9|7372.9|7378.4|7375.4|7381.1|7378.1|7360.6|7357.6|280
1653015600000|2022-05-20 03:00:00|7378.1|7375.1|7373.4|7370.4|7379.4|7376.4|7368.1|7365.1|229
1653019200000|2022-05-20 04:00:00|7373.1|7370.1|7387.9|7384.9|7390.4|7387.4|7372.1|7369.1|237
1653022800000|2022-05-20 05:00:00|7387.6|7384.6|7378.9|7375.9|7389.1|7386.1|7378.9|7375.9|727
1653026400000|2022-05-20 06:00:00|7379.4|7376.4|7372.1|7370.1|7379.6|7377.6|7359.6|7357.6|1753
1653030000000|2022-05-20 07:00:00|7371.6|7370.6|7421.5|7420.5|7425.7|7424.7|7363.6|7362.6|16885
1653033600000|2022-05-20 08:00:00|7421.7|7420.7|7427.2|7426.2|7429|7428|7404.2|7403.2|8836
1653037200000|2022-05-20 09:00:00|7427.5|7426.5|7436|7435|7455.5|7454.5|7425.7|7424.7|14387
1653040800000|2022-05-20 10:00:00|7435.5|7434.5|7447|7446|7447|7446|7430.5|7429.5|5649
1653044400000|2022-05-20 11:00:00|7446.7|7445.7|7444.4|7443.4|7448.7|7447.7|7435.5|7434.5|3455
1653048000000|2022-05-20 12:00:00|7444.7|7443.7|7417.4|7416.4|7449.7|7448.7|7411.9|7410.9|5254
1653051600000|2022-05-20 13:00:00|7416.9|7415.9|7433.7|7432.7|7434.2|7433.2|7413.2|7412.2|7407
1653055200000|2022-05-20 14:00:00|7433.4|7432.4|7392.1|7391.1|7435.9|7434.9|7391.8|7390.8|9914
1653058800000|2022-05-20 15:00:00|7391.8|7390.8|7377.1|7375.1|7398.6|7396.6|7370.8|7368.8|20605
1653062400000|2022-05-20 16:00:00|7376.8|7374.8|7353.1|7351.1|7377.8|7375.8|7343.3|7341.3|4011
1653066000000|2022-05-20 17:00:00|7352.8|7350.8|7348.8|7346.8|7355.8|7353.8|7323.8|7321.8|3888
1653069600000|2022-05-20 18:00:00|7349.1|7347.1|7355.3|7353.3|7367.8|7365.8|7331.1|7329.1|3102
1653073200000|2022-05-20 19:00:00|7355.6|7353.6|7397.4|7393.4|7404.8|7402.8|7340.8|7338.8|5109
1653076800000|2022-05-20 20:00:00|7396.1|7392.1|7400.3|7396.3|7405|7401|7383.6|7379.6|0
1653256800000|2022-05-22 22:00:00|7434.4|7430.4|7426.6|7422.6|7436.1|7432.1|7415|7411|0
1653260400000|2022-05-22 23:00:00|7427.1|7423.1|7436.8|7432.8|7443.2|7439.2|7427|7423|0
1653264000000|2022-05-23 00:00:00|7436.1|7432.1|7442.6|7439.6|7453.6|7450.6|7428.6|7425.6|953
1653267600000|2022-05-23 01:00:00|7442.8|7439.8|7434.8|7431.8|7453.6|7450.6|7434.1|7431.1|266
1653271200000|2022-05-23 02:00:00|7434.6|7431.6|7427.6|7424.6|7437.1|7434.1|7416.3|7413.3|175
1653274800000|2022-05-23 03:00:00|7428.1|7425.1|7431.1|7428.1|7435.8|7432.8|7423.8|7420.8|245
1653278400000|2022-05-23 04:00:00|7430.8|7427.8|7434.1|7431.1|7442.3|7439.3|7430.6|7427.6|209
1653282000000|2022-05-23 05:00:00|7433.8|7430.8|7454.6|7451.6|7462.6|7459.6|7431.6|7428.6|657
1653285600000|2022-05-23 06:00:00|7454.8|7451.8|7460.8|7458.8|7469.3|7467.3|7448.8|7446.8|2522
1653289200000|2022-05-23 07:00:00|7460.3|7459.3|7463.4|7462.4|7465.8|7464.8|7441.8|7440.8|10530
1653292800000|2022-05-23 08:00:00|7463.1|7462.1|7441.6|7440.6|7471.4|7470.4|7436.1|7435.1|4835
1653296400000|2022-05-23 09:00:00|7441.9|7440.9|7452.1|7451.1|7461.9|7460.9|7431.6|7430.6|3638
1653300000000|2022-05-23 10:00:00|7452.4|7451.4|7475.1|7474.1|7475.9|7474.9|7452.4|7451.4|3753
1653303600000|2022-05-23 11:00:00|7474.9|7473.9|7479.4|7478.4|7479.9|7478.9|7459.1|7458.1|4121
1653307200000|2022-05-23 12:00:00|7479.9|7478.9|7478.4|7477.4|7481.9|7480.9|7470.4|7469.4|3163
1653310800000|2022-05-23 13:00:00|7478.6|7477.6|7478.6|7477.6|7489.6|7488.6|7473.6|7472.6|7201
1653314400000|2022-05-23 14:00:00|7478.9|7477.9|7500.7|7499.7|7506.7|7505.7|7462.1|7461.1|9450
1653318000000|2022-05-23 15:00:00|7500.9|7499.9|7511.4|7509.4|7520.7|7518.7|7500.2|7499.2|18266
1653321600000|2022-05-23 16:00:00|7511.7|7509.7|7491.9|7489.9|7518.2|7516.2|7483.9|7481.9|5071
1653325200000|2022-05-23 17:00:00|7491.7|7489.7|7497.2|7495.2|7497.4|7495.4|7477.4|7475.4|1232
1653328800000|2022-05-23 18:00:00|7497.4|7495.4|7490.7|7488.7|7503.9|7501.9|7489.9|7487.9|1090
1653332400000|2022-05-23 19:00:00|7490.9|7488.9|7488.8|7484.8|7503.9|7501.9|7478.7|7476.7|2783
1653336000000|2022-05-23 20:00:00|7489.5|7485.5|7494.4|7490.4|7500.4|7496.4|7488.3|7484.3|0
1653339600000|2022-05-23 21:00:00|7494.3|7490.3|7475|7471|7495.1|7491.1|7469|7465|0
1653343200000|2022-05-23 22:00:00|7465.6|7461.6|7483.6|7479.6|7484.9|7480.9|7444.1|7440.1|0
1653346800000|2022-05-23 23:00:00|7484.1|7480.1|7474|7470|7490|7486|7474|7470|0
1653350400000|2022-05-24 00:00:00|7473.4|7469.4|7473.9|7470.9|7481.4|7478.4|7467.9|7464.9|902
1653354000000|2022-05-24 01:00:00|7474.4|7471.4|7478.4|7475.4|7483.9|7480.9|7464.7|7461.7|343
1653357600000|2022-05-24 02:00:00|7479.2|7476.2|7470.2|7467.2|7479.2|7476.2|7465.2|7462.2|344
1653361200000|2022-05-24 03:00:00|7469.9|7466.9|7475.2|7472.2|7476.4|7473.4|7464.9|7461.9|441
1653364800000|2022-05-24 04:00:00|7474.9|7471.9|7461.2|7458.2|7475.2|7472.2|7459.9|7456.9|481
1653368400000|2022-05-24 05:00:00|7460.7|7457.7|7452.9|7449.9|7466.9|7463.9|7449.2|7446.2|1199
1653372000000|2022-05-24 06:00:00|7451.4|7448.4|7440.9|7438.9|7457.2|7455.2|7437.7|7435.7|2879
1653375600000|2022-05-24 07:00:00|7440.4|7439.4|7453.4|7452.4|7458.9|7457.9|7427.9|7426.9|11894
1653379200000|2022-05-24 08:00:00|7453.7|7452.7|7466.4|7465.4|7475.7|7474.7|7452.2|7451.2|6279
1653382800000|2022-05-24 09:00:00|7466.7|7465.7|7491.9|7490.9|7493.9|7492.9|7466.7|7465.7|4553
1653386400000|2022-05-24 10:00:00|7491.7|7490.7|7498.7|7497.7|7503.4|7502.4|7485.4|7484.4|3409
1653390000000|2022-05-24 11:00:00|7499.4|7498.4|7502.7|7501.7|7510.2|7509.2|7494.4|7493.4|3921
1653393600000|2022-05-24 12:00:00|7503|7502|7512.5|7511.5|7515.7|7514.7|7500.5|7499.5|4237
1653397200000|2022-05-24 13:00:00|7512.7|7511.7|7524.7|7523.7|7529.5|7528.5|7506.2|7505.2|7902
1653400800000|2022-05-24 14:00:00|7525.2|7524.2|7486.8|7485.8|7526|7525|7477.5|7476.5|11691
1653404400000|2022-05-24 15:00:00|7486.5|7485.5|7501|7499|7508.5|7506.5|7474.5|7472.5|15256
1653408000000|2022-05-24 16:00:00|7500.8|7498.8|7497.5|7495.5|7517.5|7515.5|7486|7484|2364
1653411600000|2022-05-24 17:00:00|7497.3|7495.3|7507.5|7505.5|7512.8|7510.8|7485.3|7483.3|1068
1653415200000|2022-05-24 18:00:00|7507.8|7505.8|7507|7505|7525|7523|7499.3|7497.3|2009
1653418800000|2022-05-24 19:00:00|7506.8|7504.8|7521.9|7517.9|7539|7537|7505.8|7503.8|4414
1653422400000|2022-05-24 20:00:00|7522.9|7518.9|7530|7526|7532.1|7528.1|7517.9|7513.9|0
1653426000000|2022-05-24 21:00:00|7529.2|7525.2|7525.4|7521.4|7530.2|7526.2|7525.4|7521.4|0
1653429600000|2022-05-24 22:00:00|7525.2|7521.2|7529.7|7525.7|7536.4|7532.4|7524.9|7520.9|0
1653433200000|2022-05-24 23:00:00|7530.5|7526.5|7524.6|7520.6|7533.2|7529.2|7523.6|7519.6|0
1653436800000|2022-05-25 00:00:00|7524.3|7520.3|7538.5|7535.5|7540.8|7537.8|7520.3|7517.3|443
1653440400000|2022-05-25 01:00:00|7538.3|7535.3|7549.3|7546.3|7551.5|7548.5|7537.3|7534.3|459
1653444000000|2022-05-25 02:00:00|7549.5|7546.5|7547|7544|7554|7551|7544.3|7541.3|417
1653447600000|2022-05-25 03:00:00|7546.5|7543.5|7561.3|7558.3|7564.5|7561.5|7546.5|7543.5|301
1653451200000|2022-05-25 04:00:00|7561.5|7558.5|7551|7548|7563.5|7560.5|7550.8|7547.8|329
1653454800000|2022-05-25 05:00:00|7550.5|7547.5|7545|7542|7556.3|7553.3|7544.5|7541.5|466
1653458400000|2022-05-25 06:00:00|7544.5|7542.5|7542|7540|7547.8|7545.8|7519.8|7517.8|2291
1653462000000|2022-05-25 07:00:00|7541.5|7540.5|7518|7517|7541.5|7540.5|7512.5|7511.5|8536
1653465600000|2022-05-25 08:00:00|7517.8|7516.8|7511.3|7510.3|7524.3|7523.3|7496.3|7495.3|4453
1653469200000|2022-05-25 09:00:00|7511|7510|7527.5|7526.5|7528.3|7527.3|7501.5|7500.5|4059
1653472800000|2022-05-25 10:00:00|7527.3|7526.3|7519|7518|7536.3|7535.3|7517.3|7516.3|3540
1653476400000|2022-05-25 11:00:00|7518.8|7517.8|7505.2|7504.2|7523.8|7522.8|7494.5|7493.5|3868
1653480000000|2022-05-25 12:00:00|7505.5|7504.5|7517.2|7516.2|7517.7|7516.7|7501.5|7500.5|2577
1653483600000|2022-05-25 13:00:00|7517|7516|7526|7525|7532.7|7531.7|7513.2|7512.2|5913
1653487200000|2022-05-25 14:00:00|7526.2|7525.2|7536.4|7535.4|7547.7|7546.7|7518.7|7517.7|7118
1653490800000|2022-05-25 15:00:00|7536.7|7535.7|7530|7528|7538.7|7537.7|7518.7|7516.7|15104
1653494400000|2022-05-25 16:00:00|7530.2|7528.2|7525.5|7523.5|7533.5|7531.5|7508|7506|2272
1653498000000|2022-05-25 17:00:00|7525.2|7523.2|7526.5|7524.5|7530.2|7528.2|7513.7|7511.7|1179
1653501600000|2022-05-25 18:00:00|7526.7|7524.7|7543.2|7541.2|7547.7|7545.7|7509.2|7507.2|2345
1653505200000|2022-05-25 19:00:00|7543.5|7541.5|7538.9|7534.9|7557.7|7555.7|7527.7|7525.7|3886
1653508800000|2022-05-25 20:00:00|7538.4|7534.4|7522.9|7518.9|7539.5|7535.5|7505.2|7501.2|0
1653512400000|2022-05-25 21:00:00|7522.8|7518.8|7530.6|7526.6|7535.5|7531.5|7522.5|7518.5|0
1653516000000|2022-05-25 22:00:00|7532.5|7528.5|7535.3|7531.3|7537.7|7533.7|7528.9|7524.9|0
1653519600000|2022-05-25 23:00:00|7535.6|7531.6|7528.4|7524.4|7538.9|7534.9|7525.7|7521.7|0
1653523200000|2022-05-26 00:00:00|7527.4|7523.4|7550.7|7547.7|7557|7554|7527.1|7523.1|671
1653526800000|2022-05-26 01:00:00|7551|7548|7521.7|7518.7|7554.2|7551.2|7521.2|7518.2|456
1653530400000|2022-05-26 02:00:00|7522|7519|7529.2|7526.2|7536.2|7533.2|7519.5|7516.5|220
1653534000000|2022-05-26 03:00:00|7529.5|7526.5|7531.2|7528.2|7532.5|7529.5|7516.2|7513.2|161
1653537600000|2022-05-26 04:00:00|7531|7528|7515.5|7512.5|7531|7528|7513.7|7510.7|194
1653541200000|2022-05-26 05:00:00|7514.7|7511.7|7511|7508|7524.2|7521.2|7507.7|7504.7|609
1653544800000|2022-05-26 06:00:00|7512|7509|7521.7|7519.7|7524.2|7522.2|7503|7501|1364
1653548400000|2022-05-26 07:00:00|7521.2|7520.2|7540.3|7539.3|7545|7544|7516.2|7515.2|7088
1653552000000|2022-05-26 08:00:00|7540|7539|7524.8|7523.8|7540|7539|7513.8|7512.8|3286
1653555600000|2022-05-26 09:00:00|7525|7524|7533|7532|7536.8|7535.8|7520|7519|3730
1653559200000|2022-05-26 10:00:00|7532.8|7531.8|7521.8|7520.8|7537.3|7536.3|7521.3|7520.3|4271
1653562800000|2022-05-26 11:00:00|7522.3|7521.3|7527.5|7526.5|7529.3|7528.3|7511.5|7510.5|7920
1653566400000|2022-05-26 12:00:00|7527.2|7526.2|7536|7535|7539|7538|7520|7519|3735
1653570000000|2022-05-26 13:00:00|7536.2|7535.2|7561.7|7560.7|7564.2|7563.2|7532.7|7531.7|6497
1653573600000|2022-05-26 14:00:00|7562.2|7561.2|7566.1|7565.1|7576.6|7575.6|7560.2|7559.2|8210
1653577200000|2022-05-26 15:00:00|7565.8|7564.8|7566.8|7564.8|7581.6|7579.6|7562.1|7560.1|20475
1653580800000|2022-05-26 16:00:00|7566.6|7564.6|7575.8|7573.8|7576.1|7574.1|7565.3|7563.3|1491
1653584400000|2022-05-26 17:00:00|7575.6|7573.6|7573.8|7571.8|7581.8|7579.8|7569.8|7567.8|902
1653588000000|2022-05-26 18:00:00|7574.3|7572.3|7568.3|7566.3|7576.3|7574.3|7564.3|7562.3|882
1653591600000|2022-05-26 19:00:00|7568.6|7566.6|7560|7556|7575.8|7573.8|7557.6|7554|2863
1653595200000|2022-05-26 20:00:00|7560.3|7556.3|7559|7555|7561.3|7557.3|7553|7549|0
1653598800000|2022-05-26 21:00:00|7559.1|7555.1|7558.6|7554.6|7561.4|7557.4|7558.1|7554.1|0
1653602400000|2022-05-26 22:00:00|7557.1|7553.1|7564|7560|7569.1|7565.1|7556.5|7552.5|0
1653606000000|2022-05-26 23:00:00|7563.9|7559.9|7564|7560|7571.9|7567.9|7562.2|7558.2|0
1653609600000|2022-05-27 00:00:00|7563.8|7559.8|7547.1|7544.1|7565.3|7562.3|7541.6|7538.6|447
1653613200000|2022-05-27 01:00:00|7547.3|7544.3|7550.3|7547.3|7557.8|7554.8|7547.1|7544.1|371
1653616800000|2022-05-27 02:00:00|7550.1|7547.1|7542.8|7539.8|7552.8|7549.8|7542.3|7539.3|150
1653620400000|2022-05-27 03:00:00|7542.6|7539.6|7547.6|7544.6|7553.3|7550.3|7542.3|7539.3|244
1653624000000|2022-05-27 04:00:00|7547.8|7544.8|7552.6|7549.6|7556.1|7553.1|7547.3|7544.3|159
1653627600000|2022-05-27 05:00:00|7552.3|7549.3|7551.1|7548.1|7555.6|7552.6|7544.6|7541.6|514
1653631200000|2022-05-27 06:00:00|7551.3|7548.3|7571.8|7569.8|7573.6|7571.6|7541.6|7539.6|2027
1653634800000|2022-05-27 07:00:00|7571.3|7570.3|7557.8|7556.8|7574.1|7573.1|7541.1|7540.1|10617
1653638400000|2022-05-27 08:00:00|7558.1|7557.1|7565.3|7564.3|7577.1|7576.1|7550.8|7549.8|5090
1653642000000|2022-05-27 09:00:00|7565.1|7564.1|7576.6|7575.6|7577.3|7576.3|7550.8|7549.8|5459
1653645600000|2022-05-27 10:00:00|7576.3|7575.3|7586.8|7585.8|7586.8|7585.8|7567.8|7566.8|4431
1653649200000|2022-05-27 11:00:00|7586.3|7585.3|7584.9|7583.9|7589.6|7588.6|7579.2|7578.2|6520
1653652800000|2022-05-27 12:00:00|7584.7|7583.7|7592.4|7591.4|7599.4|7598.4|7574.9|7573.9|5591
1653656400000|2022-05-27 13:00:00|7592.7|7591.7|7596.4|7595.4|7596.7|7595.7|7572.9|7571.9|6901
1653660000000|2022-05-27 14:00:00|7596.7|7595.7|7590.2|7589.2|7598.9|7597.9|7574.7|7573.7|7794
1653663600000|2022-05-27 15:00:00|7589.9|7588.9|7599.4|7597.4|7601.4|7599.4|7585.2|7584.2|14294
1653667200000|2022-05-27 16:00:00|7599.7|7597.7|7585.9|7583.9|7600.2|7598.2|7584.2|7582.2|2591
1653670800000|2022-05-27 17:00:00|7585.7|7583.7|7578.7|7576.7|7588.7|7586.7|7574.4|7572.4|2171
1653674400000|2022-05-27 18:00:00|7578.9|7576.9|7579.9|7577.9|7583.2|7581.2|7575.2|7573.2|1738
1653678000000|2022-05-27 19:00:00|7580.2|7578.2|7588.6|7584.6|7588.6|7586.2|7577.4|7575.4|3529
1653681600000|2022-05-27 20:00:00|7587.9|7583.9|7596.3|7592.3|7599.5|7595.5|7583.9|7579.9|0
1653861600000|2022-05-29 22:00:00|7571.5|7567.5|7576.7|7572.7|7578.1|7574.1|7564.3|7560.3|0
1653865200000|2022-05-29 23:00:00|7576.9|7572.9|7578.4|7574.4|7584|7580|7572.7|7568.7|0
1653868800000|2022-05-30 00:00:00|7578.1|7574.1|7593.9|7590.9|7597.9|7594.9|7578.1|7574.1|482
1653872400000|2022-05-30 01:00:00|7593.7|7590.7|7591.7|7588.7|7599.7|7596.7|7587.2|7584.2|134
1653876000000|2022-05-30 02:00:00|7591.9|7588.9|7600.2|7597.2|7605.4|7602.4|7589.7|7586.7|245
1653879600000|2022-05-30 03:00:00|7599.4|7596.4|7601.4|7598.4|7604.2|7601.2|7598.9|7595.9|277
1653883200000|2022-05-30 04:00:00|7601.7|7598.7|7606.2|7603.2|7606.9|7603.9|7596.9|7593.9|536
1653886800000|2022-05-30 05:00:00|7605.9|7602.9|7616.7|7613.7|7617.9|7614.9|7603.2|7600.2|696
1653890400000|2022-05-30 06:00:00|7617.4|7614.4|7616.2|7614.2|7626.2|7624.2|7610.9|7608.9|2075
1653894000000|2022-05-30 07:00:00|7615.7|7614.7|7613.4|7612.4|7625.4|7624.4|7606.4|7605.4|9253
1653897600000|2022-05-30 08:00:00|7613.1|7612.1|7604.1|7603.1|7626.9|7625.9|7604.1|7603.1|3962
1653901200000|2022-05-30 09:00:00|7604.4|7603.4|7602.1|7601.1|7604.6|7603.6|7595.4|7594.4|3681
1653904800000|2022-05-30 10:00:00|7602.4|7601.4|7589.6|7588.6|7605.1|7604.1|7577.6|7576.6|4880
1653908400000|2022-05-30 11:00:00|7588.6|7587.6|7586.5|7585.5|7590.9|7589.9|7580.5|7579.5|3056
1653912000000|2022-05-30 12:00:00|7586.7|7585.7|7587|7586|7592.7|7591.7|7579.5|7578.5|2423
1653915600000|2022-05-30 13:00:00|7586.5|7585.5|7584.7|7583.7|7593.5|7592.5|7575.5|7574.5|4003
1653919200000|2022-05-30 14:00:00|7585|7584|7598.4|7597.4|7599.9|7598.9|7584.7|7583.7|4932
1653922800000|2022-05-30 15:00:00|7598.9|7597.9|7595.1|7593.1|7610.4|7608.4|7591.4|7590.4|11319
1653926400000|2022-05-30 16:00:00|7595.6|7593.6|7597.1|7595.1|7605.4|7603.4|7593.9|7591.9|1018
1653930000000|2022-05-30 17:00:00|7596.9|7594.9|7600.9|7598.9|7602.4|7600.4|7596.9|7594.9|138
1653933600000|2022-05-30 18:00:00|7600.6|7598.6|7606.1|7604.1|7608.9|7606.9|7599.9|7597.9|270
1653937200000|2022-05-30 19:00:00|7606.4|7604.4|7615.1|7611.1|7615.6|7613.6|7604.6|7602.6|616
1653940800000|2022-05-30 20:00:00|7615|7611|7610.8|7606.8|7615.1|7611.1|7610.8|7606.8|0
1653944400000|2022-05-30 21:00:00|7610.7|7606.7|7609.9|7605.9|7611.5|7607.5|7609.9|7605.9|0
1653948000000|2022-05-30 22:00:00|7606.4|7602.4|7599.6|7595.6|7609.3|7605.3|7588.8|7584.8|0
1653951600000|2022-05-30 23:00:00|7599.5|7595.5|7614.7|7610.7|7615.6|7611.6|7598.7|7594.7|0
1653955200000|2022-05-31 00:00:00|7615|7611|7600.4|7597.4|7620.6|7617.6|7594.1|7591.1|399
1653958800000|2022-05-31 01:00:00|7600.6|7597.6|7600.6|7597.6|7609.9|7606.9|7589.4|7586.4|172
1653962400000|2022-05-31 02:00:00|7600.4|7597.4|7611.9|7608.9|7611.9|7608.9|7598.6|7595.6|98
1653966000000|2022-05-31 03:00:00|7612.1|7609.1|7602.6|7599.6|7613.1|7610.1|7597.1|7594.1|97
1653969600000|2022-05-31 04:00:00|7602.4|7599.4|7602.9|7599.9|7605.1|7602.1|7599.1|7596.1|126
1653973200000|2022-05-31 05:00:00|7603.1|7600.1|7598.1|7595.1|7608.1|7605.1|7594.9|7591.9|312
1653976800000|2022-05-31 06:00:00|7597.4|7594.4|7603.6|7601.6|7615.6|7613.6|7593.4|7591.4|2039
1653980400000|2022-05-31 07:00:00|7603.1|7602.1|7619.2|7618.2|7625.9|7624.9|7599.9|7598.9|13156
1653984000000|2022-05-31 08:00:00|7619.5|7618.5|7638.2|7637.2|7649.7|7648.7|7619|7618|7359
1653987600000|2022-05-31 09:00:00|7637.5|7636.5|7625|7624|7638|7637|7614.5|7613.5|5038
1653991200000|2022-05-31 10:00:00|7624.7|7623.7|7625.7|7624.7|7632.5|7631.5|7616.5|7615.5|4154
1653994800000|2022-05-31 11:00:00|7626|7625|7632.4|7631.4|7632.5|7631.5|7624.2|7623.2|3987
1653998400000|2022-05-31 12:00:00|7632.9|7631.9|7616.4|7615.4|7633.4|7632.4|7615.9|7614.9|4499
1654002000000|2022-05-31 13:00:00|7616.1|7615.1|7618.6|7617.6|7633.9|7632.9|7613.9|7612.9|8739
1654005600000|2022-05-31 14:00:00|7619.1|7618.1|7619.8|7618.8|7632.6|7631.6|7610.6|7609.6|10961
1654009200000|2022-05-31 15:00:00|7619.6|7618.6|7619.8|7617.8|7628.1|7627.1|7572.3|7570.3|47491
1654012800000|2022-05-31 16:00:00|7620|7618|7612.5|7610.5|7626|7624|7608|7606|3222
1654016400000|2022-05-31 17:00:00|7612.3|7610.3|7613.5|7611.5|7614.8|7612.8|7600.3|7598.3|2029
1654020000000|2022-05-31 18:00:00|7613.3|7611.3|7590.3|7588.3|7614|7612|7582.3|7580.3|2341
1654023600000|2022-05-31 19:00:00|7589.8|7587.8|7586.2|7582.2|7604|7602|7582.3|7580.3|4243
1654027200000|2022-05-31 20:00:00|7585.9|7581.9|7594.2|7590.2|7596.4|7592.4|7580.3|7576.3|0
1654030800000|2022-05-31 21:00:00|7594.1|7590.1|7595.9|7591.9|7596.4|7592.4|7592.5|7588.5|0
1654034400000|2022-05-31 22:00:00|7596.1|7592.1|7604.3|7600.3|7605.3|7601.3|7593.4|7589.4|0
1654038000000|2022-05-31 23:00:00|7604.6|7600.6|7607.5|7603.5|7609.8|7605.8|7599.9|7595.9|0
1654041600000|2022-06-01 00:00:00|7607.8|7603.8|7618|7615|7625|7622|7607.8|7603.8|613
1654045200000|2022-06-01 01:00:00|7618.3|7615.3|7628.5|7625.5|7630|7627|7616.8|7613.8|319
1654048800000|2022-06-01 02:00:00|7628|7625|7616.5|7613.5|7628.5|7625.5|7616.3|7613.3|157
1654052400000|2022-06-01 03:00:00|7616.3|7613.3|7615.5|7612.5|7619.3|7616.3|7612.5|7609.5|221
1654056000000|2022-06-01 04:00:00|7616.5|7613.5|7623.3|7620.3|7624|7621|7609|7606|262
1654059600000|2022-06-01 05:00:00|7623.5|7620.5|7608.8|7605.8|7631|7628|7603.8|7600.8|551
1654063200000|2022-06-01 06:00:00|7608.5|7605.5|7633.5|7631.5|7633.8|7631.8|7602.3|7600.3|2030
1654066800000|2022-06-01 07:00:00|7633|7632|7599.9|7598.9|7638.8|7637.8|7595.4|7594.4|12195
1654070400000|2022-06-01 08:00:00|7600.2|7599.2|7590.9|7589.9|7602.9|7601.9|7574.9|7573.9|5688
1654074000000|2022-06-01 09:00:00|7591.2|7590.2|7598.9|7597.9|7607.7|7606.7|7591.2|7590.2|3788
1654077600000|2022-06-01 10:00:00|7598.7|7597.7|7577.7|7576.7|7599.2|7598.2|7576.2|7575.2|3992
1654081200000|2022-06-01 11:00:00|7576.7|7575.7|7596.1|7595.1|7596.6|7595.6|7576.7|7575.7|4470
1654084800000|2022-06-01 12:00:00|7596.3|7595.3|7600.6|7599.6|7614.6|7613.6|7595.8|7594.8|4968
1654088400000|2022-06-01 13:00:00|7601.1|7600.1|7595.8|7594.8|7619.6|7618.6|7595.8|7594.8|8142
1654092000000|2022-06-01 14:00:00|7596.8|7595.8|7562|7561|7597.8|7596.8|7549.8|7548.8|14387
1654095600000|2022-06-01 15:00:00|7561.8|7560.8|7526|7524|7562.5|7561.5|7519|7517|22960
1654099200000|2022-06-01 16:00:00|7526.3|7524.3|7529.8|7527.8|7535.3|7533.3|7518.3|7516.3|4640
1654102800000|2022-06-01 17:00:00|7530|7528|7545.3|7543.3|7554|7552|7527.8|7525.8|2831
1654106400000|2022-06-01 18:00:00|7545|7543|7561|7559|7566.8|7564.8|7544|7542|2506
1654110000000|2022-06-01 19:00:00|7560.8|7558.8|7550.1|7546.1|7569.8|7567.8|7543.8|7541.8|4095
1654113600000|2022-06-01 20:00:00|7549.8|7545.8|7552.6|7548.6|7555.7|7551.7|7546.9|7542.9|0
1654117200000|2022-06-01 21:00:00|7552.5|7548.5|7550.8|7546.8|7553.9|7549.9|7550.3|7546.3|0
1654120800000|2022-06-01 22:00:00|7552.8|7548.8|7543.5|7539.5|7554.7|7550.7|7543.3|7539.3|0
1654124400000|2022-06-01 23:00:00|7543.8|7539.8|7537.7|7533.7|7545.9|7541.9|7535.7|7531.7|0
1654128000000|2022-06-02 00:00:00|7538|7534|7554.5|7550.5|7559.1|7555.1|7533.4|7529.4|0
1654131600000|2022-06-02 01:00:00|7554.6|7550.6|7549.9|7545.9|7559|7555|7548.9|7544.9|0
1654135200000|2022-06-02 02:00:00|7549.8|7545.8|7546.2|7542.2|7557.6|7553.6|7545.2|7541.2|0
1654138800000|2022-06-02 03:00:00|7546.3|7542.3|7546.8|7542.8|7550.7|7546.7|7541.8|7537.8|0
1654142400000|2022-06-02 04:00:00|7546.9|7542.9|7551.6|7547.6|7551.9|7547.9|7545.2|7541.2|0
1654146000000|2022-06-02 05:00:00|7551.7|7547.7|7548.1|7544.1|7553.2|7549.2|7538.5|7534.5|0
1654149600000|2022-06-02 06:00:00|7548|7544|7560.6|7556.6|7560.9|7556.9|7546.4|7542.4|0
1654153200000|2022-06-02 07:00:00|7559.4|7555.4|7563.6|7559.6|7574.8|7570.8|7555.7|7551.7|0
1654156800000|2022-06-02 08:00:00|7563.7|7559.7|7566.9|7562.9|7576.5|7572.5|7556.9|7552.9|0
1654160400000|2022-06-02 09:00:00|7566.8|7562.8|7566.5|7562.5|7574.9|7570.9|7559.1|7555.1|0
1654164000000|2022-06-02 10:00:00|7566.6|7562.6|7575|7571|7577.1|7573.1|7556.9|7552.9|0
1654167600000|2022-06-02 11:00:00|7574.9|7570.9|7574.1|7570.1|7576.9|7572.9|7567.7|7563.7|0
1654171200000|2022-06-02 12:00:00|7573.9|7569.9|7570.5|7566.5|7581.3|7577.3|7567.2|7563.2|0
1654174800000|2022-06-02 13:00:00|7570.4|7566.4|7562.3|7558.3|7572.6|7568.6|7551.9|7547.9|0
1654178400000|2022-06-02 14:00:00|7561.1|7557.1|7567.5|7563.5|7580.2|7576.2|7549.8|7545.8|0
1654182000000|2022-06-02 15:00:00|7567.4|7563.4|7569.9|7565.9|7584.6|7580.6|7565.1|7561.1|0
1654185600000|2022-06-02 16:00:00|7570|7566|7580.8|7576.8|7585.6|7581.6|7568.5|7564.5|0
1654189200000|2022-06-02 17:00:00|7580.9|7576.9|7582.5|7578.5|7584|7580|7573.2|7569.2|0
1654192800000|2022-06-02 18:00:00|7582.6|7578.6|7576.9|7572.9|7585.8|7581.8|7575.1|7571.1|0
1654196400000|2022-06-02 19:00:00|7576.8|7572.8|7595.7|7591.7|7597|7593|7575.3|7571.3|0
1654200000000|2022-06-02 20:00:00|7594.5|7590.5|7587.1|7583.1|7595.1|7591.1|7583.3|7579.3|0
1654203600000|2022-06-02 21:00:00|7587|7583|7586|7582|7587.2|7583.2|7584.2|7580.2|0
1654207200000|2022-06-02 22:00:00|7586.1|7582.1|7592.2|7588.2|7597.7|7593.7|7586.1|7582.1|0
1654210800000|2022-06-02 23:00:00|7590.5|7586.5|7591.6|7587.6|7595.4|7591.4|7589.8|7585.8|0
1654214400000|2022-06-03 00:00:00|7591.3|7587.3|7581.6|7577.6|7598.6|7594.6|7580.3|7576.3|0
1654218000000|2022-06-03 01:00:00|7581.5|7577.5|7588.3|7584.3|7589.9|7585.9|7580.9|7576.9|0
1654221600000|2022-06-03 02:00:00|7588.2|7584.2|7586.9|7582.9|7589.7|7585.7|7583.8|7579.8|0
1654225200000|2022-06-03 03:00:00|7586.8|7582.8|7581.5|7577.5|7587.1|7583.1|7581.3|7577.3|0
1654228800000|2022-06-03 04:00:00|7582.1|7578.1|7581.4|7577.4|7588.5|7584.5|7581.2|7577.2|0
1654232400000|2022-06-03 05:00:00|7581.5|7577.5|7586.8|7582.8|7588.8|7584.8|7580.2|7576.2|0
1654236000000|2022-06-03 06:00:00|7586.7|7582.7|7584.6|7580.6|7593|7589|7578.7|7574.7|0
1654239600000|2022-06-03 07:00:00|7584.7|7580.7|7570|7566|7586|7582|7567.6|7563.6|0
1654243200000|2022-06-03 08:00:00|7570.1|7566.1|7579.5|7575.5|7580.2|7576.2|7568.9|7564.9|0
1654246800000|2022-06-03 09:00:00|7579.6|7575.6|7578.5|7574.5|7584.4|7580.4|7573|7569|0
1654250400000|2022-06-03 10:00:00|7579.7|7575.7|7573.1|7569.1|7581.1|7577.1|7567.1|7563.1|0
1654254000000|2022-06-03 11:00:00|7573.2|7569.2|7564|7560|7574.9|7570.9|7561|7557|0
1654257600000|2022-06-03 12:00:00|7563.9|7559.9|7566.5|7562.5|7584.7|7580.7|7559.5|7555.5|0
1654261200000|2022-06-03 13:00:00|7566.4|7562.4|7564.9|7560.9|7573.1|7569.1|7554.5|7550.5|0
1654264800000|2022-06-03 14:00:00|7565.7|7561.7|7559|7555|7573.8|7569.8|7552|7548|0
1654268400000|2022-06-03 15:00:00|7558.9|7554.9|7560.1|7556.1|7562.9|7558.9|7545.6|7541.6|0
1654272000000|2022-06-03 16:00:00|7559.9|7555.9|7571.6|7567.6|7572.4|7568.4|7553.3|7549.3|0
1654275600000|2022-06-03 17:00:00|7571.4|7567.4|7559.6|7555.6|7578.7|7574.7|7557.4|7553.4|0
1654279200000|2022-06-03 18:00:00|7559.5|7555.5|7567.6|7563.6|7572.4|7568.4|7556.3|7552.3|0
1654282800000|2022-06-03 19:00:00|7567.7|7563.7|7566.6|7562.6|7569.6|7565.6|7555.4|7551.4|0
1654286400000|2022-06-03 20:00:00|7567.2|7563.2|7567.4|7563.4|7573.9|7569.9|7561.9|7557.9|0
1654466400000|2022-06-05 22:00:00|7580.5|7576.5|7576.9|7572.9|7581.2|7577.2|7567.7|7563.7|0
1654470000000|2022-06-05 23:00:00|7577.1|7573.1|7584.7|7580.7|7587.9|7583.9|7571.9|7567.9|0
1654473600000|2022-06-06 00:00:00|7584.1|7580.1|7583.8|7580.8|7595.5|7592.5|7568.8|7565.8|1023
1654477200000|2022-06-06 01:00:00|7584|7581|7591.3|7588.3|7593.5|7590.5|7579.8|7576.8|318
1654480800000|2022-06-06 02:00:00|7591|7588|7594.5|7591.5|7598|7595|7589.5|7586.5|196
1654484400000|2022-06-06 03:00:00|7595|7592|7597.3|7594.3|7599.8|7596.8|7590.8|7587.8|202
1654488000000|2022-06-06 04:00:00|7597|7594|7604.5|7601.5|7605.3|7602.3|7593.8|7590.8|193
1654491600000|2022-06-06 05:00:00|7604.8|7601.8|7605.3|7602.3|7607.5|7604.5|7597.3|7594.3|311
1654495200000|2022-06-06 06:00:00|7604.8|7602.8|7609|7607|7609.3|7607.3|7592.3|7590.3|3148
1654498800000|2022-06-06 07:00:00|7608.5|7607.5|7634|7633|7636.5|7635.5|7603.5|7602.5|17781
1654502400000|2022-06-06 08:00:00|7633.8|7632.8|7628.8|7627.8|7635.8|7634.8|7620.5|7619.5|6091
1654506000000|2022-06-06 09:00:00|7629|7628|7640.3|7639.3|7640.8|7639.8|7627.8|7626.8|6369
1654509600000|2022-06-06 10:00:00|7640.8|7639.8|7619.3|7618.3|7648.3|7647.3|7619.3|7618.3|5977
1654513200000|2022-06-06 11:00:00|7618.8|7617.8|7628.5|7627.5|7628.5|7627.5|7614.8|7613.8|3813
1654516800000|2022-06-06 12:00:00|7628.7|7627.7|7631.7|7630.7|7636.5|7635.5|7624.5|7623.5|3726
1654520400000|2022-06-06 13:00:00|7632|7631|7633|7632|7635.7|7634.7|7622.5|7621.5|6032
1654524000000|2022-06-06 14:00:00|7633.2|7632.2|7639|7638|7642.7|7641.7|7630.7|7629.7|7878
1654527600000|2022-06-06 15:00:00|7640|7639|7609|7607|7640.2|7639.2|7607|7605|16634
1654531200000|2022-06-06 16:00:00|7609.2|7607.2|7609.2|7607.2|7610.5|7608.5|7592.2|7590.2|3650
1654534800000|2022-06-06 17:00:00|7609|7607|7613.2|7611.2|7613.5|7611.5|7601.2|7599.2|1965
1654538400000|2022-06-06 18:00:00|7613.5|7611.5|7597.7|7595.7|7615.5|7613.5|7593.2|7591.2|1237
1654542000000|2022-06-06 19:00:00|7598.2|7596.2|7605.2|7601.2|7613.7|7611.7|7588.7|7586.7|3735
1654545600000|2022-06-06 20:00:00|7605.3|7601.3|7606.9|7602.9|7609.3|7605.3|7603.1|7599.1|0
1654549200000|2022-06-06 21:00:00|7606.8|7602.8|7607.9|7603.9|7608.2|7604.2|7605.2|7601.2|0
1654552800000|2022-06-06 22:00:00|7607.6|7603.6|7606|7602|7613.9|7609.9|7603.7|7599.7|0
1654556400000|2022-06-06 23:00:00|7606.1|7602.1|7610.8|7606.8|7615.1|7611.1|7605.1|7601.1|0
1654560000000|2022-06-07 00:00:00|7610.9|7606.9|7594|7591|7611.4|7607.4|7586.5|7583.5|582
1654563600000|2022-06-07 01:00:00|7594.2|7591.2|7586.5|7583.5|7599.5|7596.5|7578.2|7575.2|433
1654567200000|2022-06-07 02:00:00|7585.7|7582.7|7579.5|7576.5|7586|7583|7578|7575|165
1654570800000|2022-06-07 03:00:00|7579.7|7576.7|7582.5|7579.5|7589.7|7586.7|7578.5|7575.5|97
1654574400000|2022-06-07 04:00:00|7582.2|7579.2|7583.7|7580.7|7586.2|7583.2|7577|7574|249
1654578000000|2022-06-07 05:00:00|7583.5|7580.5|7582.7|7579.7|7586.5|7583.5|7573|7570|736
1654581600000|2022-06-07 06:00:00|7583|7580|7586.2|7584.2|7601.5|7599.5|7582.7|7580|1387
1654585200000|2022-06-07 07:00:00|7585.7|7584.7|7599.8|7598.8|7616.2|7615.2|7585.7|7584.7|10813
1654588800000|2022-06-07 08:00:00|7600|7599|7608.3|7607.3|7611.8|7610.8|7593.8|7592.8|4358
1654592400000|2022-06-07 09:00:00|7607.8|7606.8|7604.8|7603.8|7613.8|7612.8|7596.8|7595.8|4446
1654596000000|2022-06-07 10:00:00|7604.3|7603.3|7599|7598|7614.8|7613.8|7595.3|7594.3|4898
1654599600000|2022-06-07 11:00:00|7600.5|7599.5|7595.8|7594.8|7605|7604|7580.8|7579.8|5529
1654603200000|2022-06-07 12:00:00|7596.3|7595.3|7582.8|7581.8|7599.3|7598.3|7581.8|7580.8|5647
1654606800000|2022-06-07 13:00:00|7582.3|7581.3|7585|7584|7599|7598|7570.8|7569.8|7978
1654610400000|2022-06-07 14:00:00|7585.3|7584.3|7602.8|7601.8|7613.8|7612.8|7585|7584|9820
1654614000000|2022-06-07 15:00:00|7602.5|7601.5|7601|7599|7607.8|7606.8|7593.3|7591.3|15593
1654617600000|2022-06-07 16:00:00|7601.3|7599.3|7603|7601|7603.3|7601.3|7586.5|7584.5|2425
1654621200000|2022-06-07 17:00:00|7603.3|7601.3|7610.3|7608.3|7611|7609|7601.8|7599.8|1755
1654624800000|2022-06-07 18:00:00|7610.5|7608.5|7626.3|7624.3|7627.3|7625.3|7609.3|7607.3|2718
1654628400000|2022-06-07 19:00:00|7626.5|7624.5|7633.4|7629.4|7633.4|7631|7623.8|7621.8|4178
1654632000000|2022-06-07 20:00:00|7633.1|7629.1|7621|7617|7634.1|7630.1|7620.4|7616.4|0
1654635600000|2022-06-07 21:00:00|7621.1|7617.1|7625.3|7621.3|7626|7622|7620.4|7616.4|0
1654639200000|2022-06-07 22:00:00|7624.5|7620.5|7625.8|7621.8|7629.7|7625.7|7623.3|7619.3|0
1654642800000|2022-06-07 23:00:00|7626|7622|7622|7618|7628.7|7624.7|7616.8|7612.8|0
1654646400000|2022-06-08 00:00:00|7621.7|7617.7|7631|7628|7633|7630|7618|7615|400
1654650000000|2022-06-08 01:00:00|7631.5|7628.5|7634.5|7631.5|7637.5|7634.5|7627.8|7624.8|214
1654653600000|2022-06-08 02:00:00|7634.3|7631.3|7628.3|7625.3|7638.5|7635.5|7628.3|7625.3|195
1654657200000|2022-06-08 03:00:00|7628.5|7625.5|7621.8|7618.8|7629.8|7626.8|7618.5|7615.5|298
1654660800000|2022-06-08 04:00:00|7622|7619|7617.3|7614.3|7624.8|7621.8|7616.8|7613.8|98
1654664400000|2022-06-08 05:00:00|7617|7614|7623.8|7620.8|7628|7625|7617|7614|310
1654668000000|2022-06-08 06:00:00|7624.8|7621.8|7625.3|7623.3|7630.8|7628.8|7615.5|7613.5|1160
1654671600000|2022-06-08 07:00:00|7624.8|7623.8|7580.3|7579.3|7625|7624|7580.3|7579.3|13177
1654675200000|2022-06-08 08:00:00|7580.5|7579.5|7600|7599|7610.3|7609.3|7574.3|7573.3|6096
1654678800000|2022-06-08 09:00:00|7599.8|7598.8|7580.3|7579.3|7599.8|7598.8|7575.8|7574.8|7584
1654682400000|2022-06-08 10:00:00|7580.5|7579.5|7567.8|7566.8|7582|7581|7567.8|7566.8|4310
1654686000000|2022-06-08 11:00:00|7567.5|7566.5|7555.7|7554.7|7572.5|7571.5|7549.7|7548.7|7484
1654689600000|2022-06-08 12:00:00|7556.2|7555.2|7559.7|7558.7|7565.9|7564.9|7550.7|7549.7|5692
1654693200000|2022-06-08 13:00:00|7559.2|7558.2|7574.2|7573.2|7582.7|7581.7|7553.7|7552.7|13128
1654696800000|2022-06-08 14:00:00|7574.7|7573.7|7578.6|7577.6|7580.6|7579.6|7554.3|7553.3|8689
1654700400000|2022-06-08 15:00:00|7578.8|7577.8|7590.3|7588.3|7596.5|7594.5|7575.6|7574.6|14420
1654704000000|2022-06-08 16:00:00|7590.8|7588.8|7577|7575|7595.3|7593.3|7561.5|7559.5|2208
1654707600000|2022-06-08 17:00:00|7576.8|7574.8|7563.5|7561.5|7578|7576|7555.5|7553.5|1888
1654711200000|2022-06-08 18:00:00|7563.3|7561.3|7558.5|7556.5|7567.5|7565.5|7551.3|7549.3|1574
1654714800000|2022-06-08 19:00:00|7558.8|7556.8|7567.9|7563.9|7569.3|7567.3|7551.3|7549.3|2385
1654718400000|2022-06-08 20:00:00|7567.6|7563.6|7567.7|7563.7|7569.8|7565.8|7563.3|7559.3|0
1654722000000|2022-06-08 21:00:00|7568|7564|7567.6|7563.6|7568.4|7564.4|7566.7|7562.7|0
1654725600000|2022-06-08 22:00:00|7566.5|7562.5|7569.4|7565.4|7570|7566|7563.6|7559.6|0
1654729200000|2022-06-08 23:00:00|7569.5|7565.5|7571.6|7567.6|7572.4|7568.4|7566.9|7562.9|0
1654732800000|2022-06-09 00:00:00|7571.9|7567.9|7551.5|7548.5|7573.1|7569.5|7549.5|7546.5|262
1654736400000|2022-06-09 01:00:00|7551.3|7548.3|7553.5|7550.5|7561.5|7558.5|7545.5|7542.5|198
1654740000000|2022-06-09 02:00:00|7553.8|7550.8|7557.8|7554.8|7558.3|7555.3|7552.8|7549.8|57
1654743600000|2022-06-09 03:00:00|7557.5|7554.5|7557|7554|7558.8|7555.8|7553|7550|66
1654747200000|2022-06-09 04:00:00|7558|7555|7555|7552|7558.3|7555.3|7554.5|7551.5|44
1654750800000|2022-06-09 05:00:00|7554.5|7551.5|7543.8|7540.8|7559.5|7556.5|7543.8|7540.8|227
1654754400000|2022-06-09 06:00:00|7543|7540|7554|7552|7554.5|7552.5|7539|7537|1923
1654758000000|2022-06-09 07:00:00|7553.5|7552.5|7549.9|7548.9|7567.3|7566.3|7534.8|7533.8|11495
1654761600000|2022-06-09 08:00:00|7549.6|7548.6|7565.1|7564.1|7565.6|7564.6|7537.4|7536.4|7397
1654765200000|2022-06-09 09:00:00|7564.9|7563.9|7561.9|7560.9|7575.4|7574.4|7557.6|7556.6|5085
1654768800000|2022-06-09 10:00:00|7562.1|7561.1|7563.4|7562.4|7570.9|7569.9|7555.6|7554.6|3762
1654772400000|2022-06-09 11:00:00|7563.1|7562.1|7543.9|7542.9|7571.9|7570.9|7538.9|7537.9|6043
1654776000000|2022-06-09 12:00:00|7543.7|7542.7|7517.7|7516.7|7544.2|7543.2|7511.4|7510.4|7588
1654779600000|2022-06-09 13:00:00|7516.9|7515.9|7523.2|7522.2|7523.2|7522.2|7493.7|7492.7|10314
1654783200000|2022-06-09 14:00:00|7523.9|7522.9|7486.4|7485.4|7525.2|7524.2|7476.4|7475.4|11049
1654786800000|2022-06-09 15:00:00|7485.6|7484.6|7487.9|7485.9|7492.4|7491.4|7469.9|7467.9|24094
1654790400000|2022-06-09 16:00:00|7488.1|7486.1|7487.1|7485.1|7490.6|7488.6|7474.1|7472.1|3535
1654794000000|2022-06-09 17:00:00|7486.9|7484.9|7480.1|7478.1|7491.4|7489.4|7469.1|7467.1|1550
1654797600000|2022-06-09 18:00:00|7479.4|7477.4|7454.4|7452.4|7479.6|7477.6|7454.4|7452.4|2514
1654801200000|2022-06-09 19:00:00|7453.6|7451.6|7424.2|7420.2|7455.6|7453.6|7422.1|7420.1|5507
1654804800000|2022-06-09 20:00:00|7423.9|7419.9|7441.2|7437.2|7442.6|7438.6|7423.9|7419.9|0
1654808400000|2022-06-09 21:00:00|7440.3|7436.3|7444.5|7440.5|7445|7441|7439.1|7435.1|0
1654812000000|2022-06-09 22:00:00|7445|7441|7439.6|7435.6|7445.5|7441.5|7435.3|7431.3|0
1654815600000|2022-06-09 23:00:00|7439.9|7435.9|7437.1|7433.1|7453|7449|7433.1|7429.1|0
1654819200000|2022-06-10 00:00:00|7437.7|7433.7|7421.4|7418.4|7437.7|7433.7|7418.4|7415.4|815
1654822800000|2022-06-10 01:00:00|7421.9|7418.9|7424.9|7421.9|7427.1|7424.1|7414.6|7411.6|467
1654826400000|2022-06-10 02:00:00|7424.4|7421.4|7424.9|7421.9|7427.6|7424.6|7419.6|7416.6|91
1654830000000|2022-06-10 03:00:00|7425.1|7422.1|7429.6|7426.6|7434.6|7431.6|7424.9|7421.9|107
1654833600000|2022-06-10 04:00:00|7429.9|7426.9|7420.6|7417.6|7430.4|7427.4|7417.4|7414.4|316
1654837200000|2022-06-10 05:00:00|7420.9|7417.9|7425.1|7422.1|7429.6|7426.6|7419.1|7416.1|415
1654840800000|2022-06-10 06:00:00|7424.1|7421.1|7438.1|7436.1|7441.9|7439.9|7423.6|7421.1|2777
1654844400000|2022-06-10 07:00:00|7437.6|7436.6|7402|7401|7451.9|7450.9|7401.5|7400.5|16999
1654848000000|2022-06-10 08:00:00|7401.5|7400.5|7391.5|7390.5|7422.5|7421.5|7390.5|7389.5|12877
1654851600000|2022-06-10 09:00:00|7391.2|7390.2|7378|7377|7401.5|7400.5|7375|7374|11944
1654855200000|2022-06-10 10:00:00|7378.2|7377.2|7388.7|7387.7|7392.7|7391.7|7377|7376|7046
1654858800000|2022-06-10 11:00:00|7389|7388|7381.5|7380.5|7393.5|7392.5|7376|7375|7958
1654862400000|2022-06-10 12:00:00|7381.2|7380.2|7339.2|7338.2|7389.5|7388.5|7338.5|7337.5|12510
1654866000000|2022-06-10 13:00:00|7339|7338|7323.7|7322.7|7352|7351|7314.5|7313.5|18767
1654869600000|2022-06-10 14:00:00|7320.7|7319.7|7326.6|7325.6|7340.6|7339.6|7293.6|7292.6|32607
1654873200000|2022-06-10 15:00:00|7327.1|7326.1|7324.6|7322.6|7331.1|7330.1|7298.6|7296.6|34003
1654876800000|2022-06-10 16:00:00|7324.3|7322.3|7332.8|7330.8|7340.8|7338.8|7324.1|7322.1|4617
1654880400000|2022-06-10 17:00:00|7333.1|7331.1|7337.8|7335.8|7348.8|7346.8|7320.6|7318.6|2504
1654884000000|2022-06-10 18:00:00|7338.1|7336.1|7356.1|7354.1|7358.1|7356.1|7332.3|7330.3|1458
1654887600000|2022-06-10 19:00:00|7355.8|7353.8|7341.5|7337.5|7365.6|7363.6|7337.8|7335.8|4443
1654891200000|2022-06-10 20:00:00|7341.9|7337.9|7347.7|7343.7|7357.2|7353.2|7339.3|7335.3|0
1655071200000|2022-06-12 22:00:00|7303.3|7299.3|7305.1|7301.1|7317.2|7313.2|7300.4|7296.4|0
1655074800000|2022-06-12 23:00:00|7304.9|7300.9|7300|7296|7308.1|7304.1|7299.1|7295.1|0
1655078400000|2022-06-13 00:00:00|7300.3|7296.3|7272.6|7269.6|7304.8|7301.8|7271.6|7268.6|1084
1655082000000|2022-06-13 01:00:00|7272.3|7269.3|7266.1|7263.1|7275.1|7272.1|7253.6|7250.6|1583
1655085600000|2022-06-13 02:00:00|7267.3|7264.3|7281.3|7278.3|7281.8|7278.8|7262.8|7259.8|470
1655089200000|2022-06-13 03:00:00|7281.6|7278.6|7278.1|7275.1|7282.1|7279.1|7273.1|7270.1|405
1655092800000|2022-06-13 04:00:00|7278.3|7275.3|7272.1|7269.1|7284.1|7281.1|7267.8|7264.8|444
1655096400000|2022-06-13 05:00:00|7272.6|7269.6|7259.1|7256.1|7277.3|7274.3|7256.8|7253.8|987
1655100000000|2022-06-13 06:00:00|7260.1|7257.1|7252.3|7250.3|7268.3|7266.3|7234.8|7232.8|8751
1655103600000|2022-06-13 07:00:00|7251.8|7250.8|7242|7241|7272.6|7271.6|7229|7228|24655
1655107200000|2022-06-13 08:00:00|7241.7|7240.7|7184.2|7183.2|7242.2|7241.2|7182.5|7181.5|22392
1655110800000|2022-06-13 09:00:00|7184|7183|7180|7179|7210.2|7209.2|7179.5|7178.5|14823
1655114400000|2022-06-13 10:00:00|7179.7|7178.7|7187|7186|7200|7199|7174|7173|16588
1655118000000|2022-06-13 11:00:00|7188.5|7187.5|7201.4|7200.4|7207.2|7206.2|7185.5|7184.5|8851
1655121600000|2022-06-13 12:00:00|7201.2|7200.2|7216.2|7215.2|7238.4|7237.4|7200.9|7199.9|30253
1655125200000|2022-06-13 13:00:00|7215.9|7214.9|7212.9|7211.9|7244.2|7243.2|7202.7|7201.7|19762
1655128800000|2022-06-13 14:00:00|7212.7|7211.7|7188.2|7187.2|7217.7|7216.7|7174.4|7173.4|20783
1655132400000|2022-06-13 15:00:00|7186.9|7185.9|7228.4|7226.4|7241.4|7239.4|7178.2|7177.2|32858
1655136000000|2022-06-13 16:00:00|7228.7|7226.7|7227.7|7225.7|7258.4|7256.4|7223.7|7221.7|7233
1655139600000|2022-06-13 17:00:00|7227.9|7225.9|7245.9|7243.9|7251.2|7249.2|7217.7|7215.7|4396
1655143200000|2022-06-13 18:00:00|7245.7|7243.7|7234.2|7232.2|7252.2|7250.2|7226.4|7224.4|4143
1655146800000|2022-06-13 19:00:00|7234.4|7232.4|7219.3|7215.3|7251.2|7249.2|7202.2|7200.2|6507
1655150400000|2022-06-13 20:00:00|7219.9|7215.9|7223.7|7219.7|7230.4|7226.4|7208.2|7204.2|0
1655154000000|2022-06-13 21:00:00|7224|7220|7225.7|7221.7|7227.5|7223.5|7223|7219|0
1655157600000|2022-06-13 22:00:00|7226.1|7222.1|7229.5|7225.5|7239.3|7235.3|7226.1|7222.1|0
1655161200000|2022-06-13 23:00:00|7229.8|7225.8|7224.7|7220.7|7230.7|7226.7|7217.3|7213.3|0
1655164800000|2022-06-14 00:00:00|7224.4|7220.4|7239.4|7236.4|7246.7|7243.7|7217.7|7214.7|728
1655168400000|2022-06-14 01:00:00|7239.9|7236.9|7218.7|7215.7|7239.9|7236.9|7216.4|7213.4|368
1655172000000|2022-06-14 02:00:00|7217.9|7214.9|7231.4|7228.4|7234.4|7231.4|7217.4|7214.4|307
1655175600000|2022-06-14 03:00:00|7231.7|7228.7|7235.7|7232.7|7241.2|7238.2|7231.7|7228.7|457
1655179200000|2022-06-14 04:00:00|7235.9|7232.9|7250.4|7247.4|7256.4|7253.4|7235.7|7232.7|1525
1655182800000|2022-06-14 05:00:00|7250.9|7247.9|7263.7|7260.7|7267.7|7264.7|7246.9|7243.9|1513
1655186400000|2022-06-14 06:00:00|7263.4|7260.4|7259.9|7257.9|7270.7|7268.7|7252.9|7250.9|23709
1655190000000|2022-06-14 07:00:00|7259.4|7258.4|7237.2|7236.2|7273.2|7272.2|7216.7|7215.7|25151
1655193600000|2022-06-14 08:00:00|7236.9|7235.9|7213.4|7212.4|7241.4|7240.4|7211.2|7210.2|23647
1655197200000|2022-06-14 09:00:00|7213.2|7212.2|7180.4|7179.4|7218.2|7217.2|7180.2|7179.2|18303
1655200800000|2022-06-14 10:00:00|7180.2|7179.2|7145.7|7144.7|7180.7|7179.7|7134.7|7133.7|29592
1655204400000|2022-06-14 11:00:00|7145.2|7144.2|7148.1|7147.1|7178.7|7177.7|7144.2|7143.2|27246
1655208000000|2022-06-14 12:00:00|7148.3|7147.3|7193.6|7192.6|7202.1|7201.1|7146.3|7145.3|35188
1655211600000|2022-06-14 13:00:00|7193.3|7192.3|7237.1|7236.1|7239.8|7238.8|7181.6|7180.6|27590
1655215200000|2022-06-14 14:00:00|7236.8|7235.8|7209.3|7208.3|7242.8|7241.8|7184.3|7183.3|23466
1655218800000|2022-06-14 15:00:00|7208.8|7207.8|7182.5|7180.5|7217.3|7216.3|7177.3|7175.3|37712
1655222400000|2022-06-14 16:00:00|7182.8|7180.8|7180.5|7178.5|7183|7181|7161|7159|5031
1655226000000|2022-06-14 17:00:00|7180.8|7178.8|7162|7160|7196|7194|7152.8|7150.8|3112
1655229600000|2022-06-14 18:00:00|7162.3|7160.3|7158|7156|7176|7174|7154.8|7152.8|2101
1655233200000|2022-06-14 19:00:00|7157.5|7155.5|7193.8|7189.8|7193.8|7191.5|7144.8|7142.8|5582
1655236800000|2022-06-14 20:00:00|7193.5|7189.5|7190.6|7186.6|7196.4|7192.4|7181.9|7177.9|1
1655240400000|2022-06-14 21:00:00|7190.5|7186.5|7189.3|7185.3|7190.6|7186.6|7187.1|7183.1|0
1655244000000|2022-06-14 22:00:00|7190.6|7186.6|7195.8|7191.8|7202.9|7198.9|7190.6|7186.6|0
1655247600000|2022-06-14 23:00:00|7196.1|7192.1|7212.6|7208.6|7213.6|7209.6|7187.7|7183.7|0
1655251200000|2022-06-15 00:00:00|7212.3|7208.3|7196|7193|7218.8|7215.8|7191.3|7188.3|603
1655254800000|2022-06-15 01:00:00|7195.8|7192.8|7207|7204|7216.3|7213.3|7191.5|7188.5|411
1655258400000|2022-06-15 02:00:00|7206.8|7203.8|7205.8|7202.8|7210.8|7207.8|7202.8|7199.8|156
1655262000000|2022-06-15 03:00:00|7206|7203|7207.5|7204.5|7216.3|7213.3|7205|7202|494
1655265600000|2022-06-15 04:00:00|7207.3|7204.3|7197.3|7194.3|7209.5|7206.5|7194.5|7191.5|564
1655269200000|2022-06-15 05:00:00|7197.5|7194.5|7221.3|7218.3|7231|7228|7186|7183|776
1655272800000|2022-06-15 06:00:00|7221.5|7218.5|7236.5|7234.5|7249|7247|7218|7215.5|3807
1655276400000|2022-06-15 07:00:00|7236|7235|7222.6|7221.6|7252.8|7251.8|7196.1|7195.1|29074
1655280000000|2022-06-15 08:00:00|7221.6|7220.6|7270.9|7269.9|7274.4|7273.4|7219.6|7218.6|11147
1655283600000|2022-06-15 09:00:00|7270.6|7269.6|7288.6|7287.6|7290.1|7289.1|7251.1|7250.1|16304
1655287200000|2022-06-15 10:00:00|7288.4|7287.4|7270.1|7269.1|7288.6|7287.6|7269.9|7268.9|9612
1655290800000|2022-06-15 11:00:00|7269.9|7268.9|7282.5|7281.5|7287.1|7286.1|7259.9|7258.9|12642
1655294400000|2022-06-15 12:00:00|7282.2|7281.2|7285.7|7284.7|7288|7287|7255.7|7254.7|14834
1655298000000|2022-06-15 13:00:00|7286|7285|7301|7300|7306.5|7305.5|7277|7276|14383
1655301600000|2022-06-15 14:00:00|7300.7|7299.7|7302.6|7301.6|7314.6|7313.6|7292.8|7291.8|12555
1655305200000|2022-06-15 15:00:00|7303.1|7302.1|7270.8|7268.8|7305.1|7304.1|7266.1|7264.1|28487
1655308800000|2022-06-15 16:00:00|7271.1|7269.1|7251.3|7249.3|7280.6|7278.6|7250.8|7248.8|3532
1655312400000|2022-06-15 17:00:00|7251.1|7249.1|7274.6|7272.6|7275.6|7273.6|7247.6|7245.6|2371
1655316000000|2022-06-15 18:00:00|7274.1|7272.1|7263.1|7261.1|7298.8|7296.8|7216.3|7214.3|6320
1655319600000|2022-06-15 19:00:00|7263.8|7261.8|7285.6|7281.6|7304.1|7302.1|7258.8|7256.8|4738
1655323200000|2022-06-15 20:00:00|7285.3|7281.3|7280.3|7276.3|7288.2|7284.2|7269.8|7265.8|0
1655326800000|2022-06-15 21:00:00|7281.2|7277.2|7287|7283|7287.1|7283.1|7280.1|7276.1|0
1655330400000|2022-06-15 22:00:00|7290.2|7286.2|7302.9|7298.9|7309.9|7305.9|7288.1|7284.1|0
1655334000000|2022-06-15 23:00:00|7303.2|7299.2|7306.2|7302.2|7315.9|7311.9|7298|7294|0
1655337600000|2022-06-16 00:00:00|7305.7|7301.7|7319.8|7316.8|7327.8|7324.8|7305.2|7301.2|444
1655341200000|2022-06-16 01:00:00|7319.1|7316.1|7307.3|7304.3|7332.8|7329.8|7303.3|7300.3|239
1655344800000|2022-06-16 02:00:00|7307.1|7304.1|7306.1|7303.1|7312.3|7309.3|7296.6|7293.6|96
1655348400000|2022-06-16 03:00:00|7306.6|7303.6|7294.1|7291.1|7312.1|7309.1|7293.1|7290.1|101
1655352000000|2022-06-16 04:00:00|7294.3|7291.3|7285.1|7282.1|7298.3|7295.3|7285.1|7282.1|192
1655355600000|2022-06-16 05:00:00|7284.8|7281.8|7256.8|7253.8|7284.8|7281.8|7255.8|7252.8|684
1655359200000|2022-06-16 06:00:00|7257.8|7254.8|7238.1|7236.1|7269.1|7267.1|7226.3|7224.3|2199
1655362800000|2022-06-16 07:00:00|7237.6|7236.6|7155.1|7154.1|7247.3|7246.3|7147.1|7146.1|17387
1655366400000|2022-06-16 08:00:00|7154.8|7153.8|7145.9|7144.9|7179.8|7178.8|7145.9|7144.9|14067
1655370000000|2022-06-16 09:00:00|7145.7|7144.7|7120.4|7119.4|7145.7|7144.7|7097.4|7096.4|18589
1655373600000|2022-06-16 10:00:00|7120.2|7119.2|7071.7|7070.7|7123.2|7122.2|7070.5|7069.5|9440
1655377200000|2022-06-16 11:00:00|7071.2|7070.2|7067.7|7066.7|7117.2|7116.2|7058.2|7057.2|7996
1655380800000|2022-06-16 12:00:00|7067.5|7066.5|7084.4|7083.4|7102.2|7101.2|7067.2|7066.2|9256
1655384400000|2022-06-16 13:00:00|7084.9|7083.9|7060.6|7059.6|7088.9|7087.9|7044.9|7043.9|11092
1655388000000|2022-06-16 14:00:00|7060.4|7059.4|7050.2|7049.2|7068.4|7067.4|7038.9|7037.9|11768
1655391600000|2022-06-16 15:00:00|7049.9|7048.9|7038.7|7036.7|7066.2|7065.2|7023.2|7021.2|24186
1655395200000|2022-06-16 16:00:00|7038.4|7036.4|7036.7|7034.7|7040.4|7038.4|7022.2|7020.2|4216
1655398800000|2022-06-16 17:00:00|7036.4|7034.4|7028.2|7026.2|7054.4|7052.4|7027.9|7025.9|2581
1655402400000|2022-06-16 18:00:00|7028.4|7026.4|7003.4|7001.4|7032.4|7030.4|7000.9|6998.9|1806
1655406000000|2022-06-16 19:00:00|7003.2|7001.2|7011.5|7007.5|7025.7|7023.7|7001.9|6999.9|4202
1655409600000|2022-06-16 20:00:00|7012.1|7008.1|7020.2|7016.2|7022.2|7018.2|7000|6996|0
1655413200000|2022-06-16 21:00:00|7020.3|7016.3|7021.9|7017.9|7022|7018|7019.4|7015.4|0
1655416800000|2022-06-16 22:00:00|7022.8|7018.8|7025.8|7021.8|7027.9|7023.9|7022.8|7018.8|0
1655420400000|2022-06-16 23:00:00|7020.8|7016.8|7017.6|7013.6|7024.3|7020.3|7009.8|7005.8|0
1655424000000|2022-06-17 00:00:00|7017.2|7013.2|7037.7|7034.7|7048.9|7045.9|7016.7|7013.2|762
1655427600000|2022-06-17 01:00:00|7036.4|7033.4|7056.9|7053.9|7058.2|7055.2|7032.4|7029.4|625
1655431200000|2022-06-17 02:00:00|7057.2|7054.2|7054.2|7051.2|7068.2|7065.2|7047.2|7044.2|439
1655434800000|2022-06-17 03:00:00|7054.4|7051.4|7063.7|7060.7|7073.9|7070.9|7049.7|7046.7|338
1655438400000|2022-06-17 04:00:00|7063.9|7060.9|7096.2|7093.2|7099.7|7096.7|7062.2|7059.2|604
1655442000000|2022-06-17 05:00:00|7096.4|7093.4|7090.7|7087.7|7108.4|7105.4|7090.4|7087.4|684
1655445600000|2022-06-17 06:00:00|7090.4|7087.4|7066.2|7064.2|7094.7|7092.7|7059.9|7057.9|3370
1655449200000|2022-06-17 07:00:00|7065.7|7064.7|7078.2|7077.2|7083.4|7082.4|7012.9|7011.9|19370
1655452800000|2022-06-17 08:00:00|7078.4|7077.4|7092.4|7091.4|7105.7|7104.7|7072.7|7071.7|12534
1655456400000|2022-06-17 09:00:00|7092.2|7091.2|7106.2|7105.2|7120.4|7119.4|7089.9|7088.9|18624
1655460000000|2022-06-17 10:00:00|7105.9|7104.9|7102.9|7101.9|7112.7|7111.7|7094.2|7093.2|8470
1655463600000|2022-06-17 11:00:00|7103.4|7102.4|7118.9|7117.9|7131.2|7130.2|7098.2|7097.2|5469
1655467200000|2022-06-17 12:00:00|7118.6|7117.6|7100.9|7099.9|7128.9|7127.9|7098.4|7097.4|6041
1655470800000|2022-06-17 13:00:00|7100.4|7099.4|7097.4|7096.4|7103.6|7102.6|7073.6|7072.6|10028
1655474400000|2022-06-17 14:00:00|7097.6|7096.6|7028.2|7027.2|7098.4|7097.4|7020.4|7019.4|13312
1655478000000|2022-06-17 15:00:00|7028.4|7027.4|6996.4|6994.4|7044.7|7043.7|6993.9|6991.9|43038
1655481600000|2022-06-17 16:00:00|6996.2|6994.2|7017.9|7015.9|7021.9|7019.9|6992.4|6990.4|3890
1655485200000|2022-06-17 17:00:00|7018.2|7016.2|7021.4|7019.4|7044.4|7042.4|7014.7|7012.7|1943
1655488800000|2022-06-17 18:00:00|7023.2|7021.2|7019.7|7017.7|7038.4|7036.4|7017.2|7015.2|2645
1655492400000|2022-06-17 19:00:00|7020.2|7018.2|7000.9|6996.9|7029.2|7027.2|6995.2|6993.2|5491
1655496000000|2022-06-17 20:00:00|7001.3|6997.3|7011.4|7007.4|7016.9|7012.9|6999.9|6995.9|0
1655676000000|2022-06-19 22:00:00|7025|7021|7027.7|7023.7|7031.1|7027.1|6999.8|6995.8|0
1655679600000|2022-06-19 23:00:00|7027.6|7023.6|7025.5|7021.5|7030.6|7026.6|7018.2|7014.2|0
1655683200000|2022-06-20 00:00:00|7025.4|7021.4|7009.2|7006.2|7040.2|7037.2|7002.2|6999.2|698
1655686800000|2022-06-20 01:00:00|7008.9|7005.9|6969.7|6966.7|7012.9|7009.9|6966.9|6963.9|367
1655690400000|2022-06-20 02:00:00|6969.9|6966.9|6993.4|6990.4|6995.7|6992.7|6968.2|6965.2|253
1655694000000|2022-06-20 03:00:00|6993.7|6990.7|7000.9|6997.9|7007.4|7004.4|6985.9|6982.9|314
1655697600000|2022-06-20 04:00:00|7001.9|6998.9|6988.9|6985.9|7002.2|6999.2|6988.4|6985.4|67
1655701200000|2022-06-20 05:00:00|6989.4|6986.4|6998.7|6995.7|7001.7|6998.7|6984.9|6981.9|179
1655704800000|2022-06-20 06:00:00|6998.2|6996.2|7021.9|7019.9|7023.9|7021.9|6997.9|6995.9|1492
1655708400000|2022-06-20 07:00:00|7021.4|7020.4|7040.3|7039.3|7055.4|7054.4|7015.9|7014.9|10237
1655712000000|2022-06-20 08:00:00|7040.6|7039.6|7066.8|7065.8|7068.3|7067.3|7040.1|7039.1|3861
1655715600000|2022-06-20 09:00:00|7065.8|7064.8|7070.1|7069.1|7070.1|7069.1|7048.8|7047.8|4919
1655719200000|2022-06-20 10:00:00|7070.8|7069.8|7084.1|7083.1|7090.6|7089.6|7070.1|7069.1|3836
1655722800000|2022-06-20 11:00:00|7085.1|7084.1|7101.2|7100.2|7104|7103|7084.1|7083.1|2732
1655726400000|2022-06-20 12:00:00|7102|7101|7112.5|7111.5|7119.5|7118.5|7099|7098|3913
1655730000000|2022-06-20 13:00:00|7112|7111|7127.2|7126.2|7131|7130|7112|7111|5170
1655733600000|2022-06-20 14:00:00|7127|7126|7108.1|7107.1|7127.5|7126.5|7105.8|7104.8|5138
1655737200000|2022-06-20 15:00:00|7108.3|7107.3|7127.3|7125.3|7128.8|7126.8|7108.1|7107.1|11742
1655740800000|2022-06-20 16:00:00|7127.1|7125.1|7113.3|7111.3|7128.1|7126.1|7112.6|7110.6|1290
1655744400000|2022-06-20 17:00:00|7112.8|7110.8|7116.8|7114.8|7117.8|7115.8|7111.1|7109.1|260
1655748000000|2022-06-20 18:00:00|7116.3|7114.3|7114.1|7112.1|7116.8|7114.8|7113.6|7111.6|205
1655751600000|2022-06-20 19:00:00|7114.3|7112.3|7112.7|7108.7|7115.8|7113.8|7112.3|7108.7|268
1655755200000|2022-06-20 20:00:00|7112.6|7108.6|7113.3|7109.3|7114.2|7110.2|7112.1|7108.1|0
1655758800000|2022-06-20 21:00:00|7113.2|7109.2|7112.1|7108.1|7113.4|7109.4|7112.1|7108.1|0
1655762400000|2022-06-20 22:00:00|7110.7|7106.7|7114.1|7110.1|7115.3|7111.3|7108.1|7104.1|0
1655766000000|2022-06-20 23:00:00|7113.9|7109.9|7117.5|7113.5|7124.6|7120.6|7107.1|7103.1|0
1655769600000|2022-06-21 00:00:00|7117.1|7113.1|7123.6|7120.6|7129.1|7126.1|7108.8|7105.8|436
1655773200000|2022-06-21 01:00:00|7123.8|7120.8|7128.3|7125.3|7130.3|7127.3|7113.8|7110.8|280
1655776800000|2022-06-21 02:00:00|7129.1|7126.1|7135.6|7132.6|7138.8|7135.8|7128.3|7125.3|257
1655780400000|2022-06-21 03:00:00|7135.3|7132.3|7150.8|7147.8|7154.3|7151.3|7134.8|7131.8|516
1655784000000|2022-06-21 04:00:00|7151.1|7148.1|7150.1|7147.1|7153.3|7150.3|7140.3|7137.3|678
1655787600000|2022-06-21 05:00:00|7149.8|7146.8|7147.6|7144.6|7154.6|7151.6|7140.8|7137.8|506
1655791200000|2022-06-21 06:00:00|7147.8|7144.8|7142.3|7140.3|7154.8|7152.8|7123.1|7121.1|1991
1655794800000|2022-06-21 07:00:00|7141.8|7140.8|7159.6|7158.6|7169.6|7168.6|7115.6|7114.6|12071
1655798400000|2022-06-21 08:00:00|7159.4|7158.4|7167.4|7166.4|7170.1|7169.1|7155.9|7154.9|4559
1655802000000|2022-06-21 09:00:00|7167.9|7166.9|7181.1|7180.1|7184.9|7183.9|7165.1|7164.1|4127
1655805600000|2022-06-21 10:00:00|7180.9|7179.9|7171.1|7170.1|7194.4|7193.4|7166.9|7165.9|3862
1655809200000|2022-06-21 11:00:00|7170.9|7169.9|7156.6|7155.6|7181.3|7180.3|7156.1|7155.1|2888
1655812800000|2022-06-21 12:00:00|7156.3|7155.3|7151.6|7150.6|7164.8|7163.8|7150.8|7149.8|3598
1655816400000|2022-06-21 13:00:00|7151.3|7150.3|7143.6|7142.6|7162.3|7161.3|7131.1|7130.1|8556
1655820000000|2022-06-21 14:00:00|7143.8|7142.8|7152.1|7151.1|7159.8|7158.8|7138.6|7137.6|7942
1655823600000|2022-06-21 15:00:00|7152.3|7151.3|7143.6|7141.6|7160.1|7158.1|7140.8|7138.8|18134
1655827200000|2022-06-21 16:00:00|7144.1|7142.1|7157.3|7155.3|7157.8|7155.8|7141.6|7139.6|3205
1655830800000|2022-06-21 17:00:00|7157.6|7155.6|7140.3|7138.3|7159.8|7157.8|7137.8|7135.8|1106
1655834400000|2022-06-21 18:00:00|7140.1|7138.1|7151.3|7149.3|7153.1|7151.1|7138.3|7136.3|1426
1655838000000|2022-06-21 19:00:00|7151.1|7149.1|7147.5|7143.5|7157.6|7155.6|7142.1|7140.1|3490
1655841600000|2022-06-21 20:00:00|7146.4|7142.4|7150.4|7146.4|7155.1|7151.1|7141.5|7137.5|0
1655845200000|2022-06-21 21:00:00|7150.1|7146.1|7149.1|7145.1|7151.7|7147.7|7147.9|7143.9|0
1655848800000|2022-06-21 22:00:00|7147|7143|7145.9|7141.9|7148.1|7144.1|7139.3|7135.3|0
1655852400000|2022-06-21 23:00:00|7145.7|7141.7|7143|7139|7145.9|7141.9|7137.2|7133.2|0
1655856000000|2022-06-22 00:00:00|7143.4|7139.4|7120.6|7117.6|7144.1|7140.1|7116.1|7113.1|435
1655859600000|2022-06-22 01:00:00|7120.8|7117.8|7111.1|7108.1|7124.8|7121.8|7102.1|7099.1|520
1655863200000|2022-06-22 02:00:00|7111.3|7108.3|7088.1|7085.1|7115.6|7112.6|7087.8|7084.8|535
1655866800000|2022-06-22 03:00:00|7088.6|7085.6|7083.6|7080.6|7093.6|7090.6|7077.1|7074.1|362
1655870400000|2022-06-22 04:00:00|7083.1|7080.1|7083.1|7080.1|7087.1|7084.1|7077.6|7074.6|369
1655874000000|2022-06-22 05:00:00|7082.8|7079.8|7068.8|7065.8|7089.8|7086.8|7068.1|7065.1|850
1655877600000|2022-06-22 06:00:00|7069.1|7066.1|7069.3|7067.3|7074.3|7072.3|7056.6|7054.6|3294
1655881200000|2022-06-22 07:00:00|7068.8|7067.8|7063.5|7062.5|7075.3|7074.3|7029.6|7028.6|17057
1655884800000|2022-06-22 08:00:00|7063.7|7062.7|7063.2|7062.2|7072.7|7071.7|7048.5|7047.5|7044
1655888400000|2022-06-22 09:00:00|7063.5|7062.5|7042.5|7041.5|7069.2|7068.2|7042.5|7041.5|5384
1655892000000|2022-06-22 10:00:00|7043|7042|7051.5|7050.5|7059.5|7058.5|7038|7037|4798
1655895600000|2022-06-22 11:00:00|7051.2|7050.2|7069.2|7068.2|7078.7|7077.7|7051.2|7050.2|3843
1655899200000|2022-06-22 12:00:00|7069|7068|7057|7056|7069|7068|7050.2|7049.2|4934
1655902800000|2022-06-22 13:00:00|7056.7|7055.7|7066.1|7065.1|7078.9|7077.9|7041.5|7040.5|10873
1655906400000|2022-06-22 14:00:00|7066.4|7065.4|7109|7108|7115.7|7114.7|7055.4|7054.4|11097
1655910000000|2022-06-22 15:00:00|7109.5|7108.5|7072.9|7070.9|7110|7109|7071.4|7069.4|20483
1655913600000|2022-06-22 16:00:00|7072.7|7070.7|7092.2|7090.2|7093.2|7091.2|7071.9|7069.9|2485
1655917200000|2022-06-22 17:00:00|7092.4|7090.4|7105.7|7103.7|7108.4|7106.4|7083.9|7081.9|1191
1655920800000|2022-06-22 18:00:00|7105.9|7103.9|7105.2|7103.2|7116.7|7114.7|7098.4|7096.4|1266
1655924400000|2022-06-22 19:00:00|7104.9|7102.9|7068.3|7064.3|7107.2|7105.2|7066.9|7062.9|2329
1655928000000|2022-06-22 20:00:00|7068.7|7064.7|7071.7|7067.7|7080.8|7076.8|7068|7064|0
1655931600000|2022-06-22 21:00:00|7071.8|7067.8|7073|7069|7073|7069|7070.8|7066.8|0
1655935200000|2022-06-22 22:00:00|7074.6|7070.6|7069.8|7065.8|7077.6|7073.6|7064.4|7060.4|0
1655938800000|2022-06-22 23:00:00|7070|7066|7054.3|7050.3|7070|7066|7042.9|7038.9|0
1655942400000|2022-06-23 00:00:00|7053.9|7049.9|7082.2|7079.2|7091.4|7088.4|7045.4|7042.4|556
1655946000000|2022-06-23 01:00:00|7081.7|7078.7|7053.4|7050.4|7090.2|7087.2|7050.2|7047.2|283
1655949600000|2022-06-23 02:00:00|7053.2|7050.2|7056.9|7053.9|7064.7|7061.7|7043.9|7040.9|213
1655953200000|2022-06-23 03:00:00|7056.7|7053.7|7055.2|7052.2|7067.4|7064.4|7050.7|7047.7|137
1655956800000|2022-06-23 04:00:00|7054.7|7051.7|7066.2|7063.2|7076.7|7073.7|7048.7|7045.7|161
1655960400000|2022-06-23 05:00:00|7066.4|7063.4|7069.4|7066.4|7082.2|7079.2|7063.2|7060.2|251
1655964000000|2022-06-23 06:00:00|7069.2|7066.2|7062.9|7060.9|7077.4|7075.4|7057.9|7055.9|2063
1655967600000|2022-06-23 07:00:00|7062.4|7061.4|7028.2|7027.2|7063.7|7062.7|7010.9|7009.9|14520
1655971200000|2022-06-23 08:00:00|7027.9|7026.9|7029.4|7028.4|7054.4|7053.4|7021.7|7020.7|7234
1655974800000|2022-06-23 09:00:00|7029.1|7028.1|7077.1|7076.1|7080.1|7079.1|7029.1|7028.1|4739
1655978400000|2022-06-23 10:00:00|7077.6|7076.6|7109.6|7108.6|7117.9|7116.9|7071.4|7070.4|4363
1655982000000|2022-06-23 11:00:00|7110.6|7109.6|7095|7094|7114.1|7113.1|7092.5|7091.5|5593
1655985600000|2022-06-23 12:00:00|7094.5|7093.5|7055|7054|7096.7|7095.7|7053|7052|4988
1655989200000|2022-06-23 13:00:00|7054.7|7053.7|7040.2|7039.2|7058.5|7057.5|7027.7|7026.7|9042
1655992800000|2022-06-23 14:00:00|7040|7039|7042.6|7041.6|7048.6|7047.6|7021|7020|9573
1655996400000|2022-06-23 15:00:00|7042.1|7041.1|7015.8|7013.8|7042.8|7041.8|7009.6|7007.6|21376
1656000000000|2022-06-23 16:00:00|7016.1|7014.1|6998.3|6996.3|7018.1|7016.1|6993.1|6991.1|3666
1656003600000|2022-06-23 17:00:00|6998.1|6996.1|7009.3|7007.3|7012.3|7010.3|6992.6|6990.6|1678
1656007200000|2022-06-23 18:00:00|7009.1|7007.1|7010.6|7008.6|7021.1|7019.1|7003.6|7001.6|2173
1656010800000|2022-06-23 19:00:00|7010.3|7008.3|7035|7031|7039.1|7037.1|7006.3|7004.3|3041
1656014400000|2022-06-23 20:00:00|7034.7|7030.7|7015.5|7011.5|7034.7|7030.7|7011.3|7007.3|0
1656018000000|2022-06-23 21:00:00|7015.7|7011.7|7019|7015|7019.1|7015.1|7014.5|7010.5|0
1656021600000|2022-06-23 22:00:00|7017.6|7013.6|7022.2|7018.2|7023.8|7019.8|7014|7010|0
1656025200000|2022-06-23 23:00:00|7022|7018|7019.2|7015.2|7027.4|7023.4|7015.9|7011.9|0
1656028800000|2022-06-24 00:00:00|7019.1|7015.1|7045.8|7042.8|7046.8|7043.8|7015.8|7012.8|482
1656032400000|2022-06-24 01:00:00|7045.1|7042.1|7061.3|7058.3|7066.6|7063.6|7041.6|7038.6|391
1656036000000|2022-06-24 02:00:00|7061.6|7058.6|7076.3|7073.3|7077.1|7074.1|7060.3|7057.3|284
1656039600000|2022-06-24 03:00:00|7076.1|7073.1|7060.1|7057.1|7077.8|7074.8|7056.6|7053.6|169
1656043200000|2022-06-24 04:00:00|7060.8|7057.8|7072.3|7069.3|7080.3|7077.3|7059.8|7056.8|178
1656046800000|2022-06-24 05:00:00|7072.1|7069.1|7074.8|7071.8|7084.3|7081.3|7070.3|7067.3|703
1656050400000|2022-06-24 06:00:00|7075.3|7072.3|7040.6|7038.6|7078.6|7076.6|7040.1|7038.1|2484
1656054000000|2022-06-24 07:00:00|7040.8|7038.8|7073.6|7072.6|7076.3|7075.3|7035.8|7034.8|9605
1656057600000|2022-06-24 08:00:00|7073.8|7072.8|7103.3|7102.3|7105.8|7104.8|7070.6|7069.6|5195
1656061200000|2022-06-24 09:00:00|7103.1|7102.1|7122.3|7121.3|7124.1|7123.1|7094.8|7093.8|6451
1656064800000|2022-06-24 10:00:00|7121.6|7120.6|7114.3|7113.3|7125.6|7124.6|7109.3|7108.3|4630
1656068400000|2022-06-24 11:00:00|7113.8|7112.8|7132.1|7131.1|7133.6|7132.6|7112.6|7111.6|3730
1656072000000|2022-06-24 12:00:00|7132.4|7131.4|7135.9|7134.9|7141.9|7140.9|7129.4|7128.4|5309
1656075600000|2022-06-24 13:00:00|7135.6|7134.6|7151.1|7150.1|7153.9|7152.9|7133.1|7132.1|8601
1656079200000|2022-06-24 14:00:00|7150.4|7149.4|7199.1|7198.1|7202.6|7201.6|7150.4|7149.4|13432
1656082800000|2022-06-24 15:00:00|7199.4|7198.4|7212.1|7210.1|7219.9|7217.9|7196.4|7195.4|22199
1656086400000|2022-06-24 16:00:00|7211.9|7209.9|7215.4|7213.4|7215.7|7213.7|7207.2|7205.2|2702
1656090000000|2022-06-24 17:00:00|7215.7|7213.7|7215.9|7213.9|7220.2|7218.2|7210.7|7208.7|1917
1656093600000|2022-06-24 18:00:00|7216.2|7214.2|7220.2|7218.2|7222.2|7220.2|7213.2|7211.2|1511
1656097200000|2022-06-24 19:00:00|7220.4|7218.4|7246.9|7242.9|7246.9|7244.7|7217.2|7215.2|4649
1656100800000|2022-06-24 20:00:00|7247.6|7243.6|7236.2|7232.2|7247.6|7243.6|7228.5|7224.5|0
1656280800000|2022-06-26 22:00:00|7241.3|7237.3|7227.2|7223.2|7245.8|7241.8|7221.2|7217.2|0
1656284400000|2022-06-26 23:00:00|7227.9|7223.9|7220.7|7216.7|7238.8|7234.8|7220.7|7216.7|0
1656288000000|2022-06-27 00:00:00|7220.4|7216.4|7212.7|7209.7|7228.9|7225.9|7210.9|7207.9|531
1656291600000|2022-06-27 01:00:00|7212.9|7209.9|7233.7|7230.7|7234.4|7231.4|7212.7|7209.7|196
1656295200000|2022-06-27 02:00:00|7233.9|7230.9|7249.9|7246.9|7258.9|7255.9|7228.7|7225.7|488
1656298800000|2022-06-27 03:00:00|7250.2|7247.2|7251.9|7248.9|7254.7|7251.7|7245.2|7242.2|321
1656302400000|2022-06-27 04:00:00|7251.7|7248.7|7252.2|7249.2|7252.9|7249.9|7244.7|7241.7|442
1656306000000|2022-06-27 05:00:00|7251.9|7248.9|7246.7|7243.7|7255.4|7252.4|7241.4|7238.4|1040
1656309600000|2022-06-27 06:00:00|7246.2|7243.2|7239.4|7237.4|7248.4|7246.4|7231.9|7229.9|2013
1656313200000|2022-06-27 07:00:00|7238.9|7237.9|7277.1|7276.1|7280.1|7279.1|7215.9|7214.9|11859
1656316800000|2022-06-27 08:00:00|7276.8|7275.8|7253.8|7252.8|7286.1|7285.1|7250.6|7249.6|6698
1656320400000|2022-06-27 09:00:00|7254.6|7253.6|7259.1|7258.1|7271.6|7270.6|7248.3|7247.3|3379
1656324000000|2022-06-27 10:00:00|7259.6|7258.6|7260.6|7259.6|7262.1|7261.1|7246.8|7245.8|3473
1656327600000|2022-06-27 11:00:00|7260.8|7259.8|7250|7249|7264.8|7263.8|7248.8|7247.8|3215
1656331200000|2022-06-27 12:00:00|7250.3|7249.3|7244.5|7243.5|7257.8|7256.8|7233.8|7232.8|3738
1656334800000|2022-06-27 13:00:00|7244.8|7243.8|7233|7232|7249.5|7248.5|7227.8|7226.8|6879
1656338400000|2022-06-27 14:00:00|7233.3|7232.3|7266.9|7265.9|7270.4|7269.4|7231.4|7230.4|9564
1656342000000|2022-06-27 15:00:00|7267.1|7266.1|7261.1|7259.1|7276.6|7275.6|7252.6|7250.6|21278
1656345600000|2022-06-27 16:00:00|7260.9|7258.9|7259.6|7257.6|7263.4|7261.4|7245.4|7243.4|2132
1656349200000|2022-06-27 17:00:00|7260.1|7258.1|7252.1|7250.1|7260.4|7258.4|7244.1|7242.1|1016
1656352800000|2022-06-27 18:00:00|7251.9|7249.9|7249.9|7247.9|7259.6|7257.6|7246.9|7244.9|969
1656356400000|2022-06-27 19:00:00|7249.6|7247.6|7254.2|7250.2|7260.1|7258.1|7241.1|7239.1|3407
1656360000000|2022-06-27 20:00:00|7253.5|7249.5|7258.4|7254.4|7262.7|7258.7|7253.1|7249.1|0
1656363600000|2022-06-27 21:00:00|7258.6|7254.6|7258|7254|7260.4|7256.4|7256.5|7252.5|0
1656367200000|2022-06-27 22:00:00|7260.4|7256.4|7256.3|7252.3|7262.1|7258.1|7252.3|7248.3|0
1656370800000|2022-06-27 23:00:00|7256.6|7252.6|7255|7251|7261.1|7257.1|7252.5|7248.5|0
1656374400000|2022-06-28 00:00:00|7255.3|7251.3|7266.1|7263.1|7274.9|7271.9|7255.3|7251.3|296
1656378000000|2022-06-28 01:00:00|7266.4|7263.4|7245.1|7242.1|7273.6|7270.6|7243.1|7240.1|244
1656381600000|2022-06-28 02:00:00|7245.4|7242.4|7254.4|7251.4|7255.6|7252.6|7239.4|7236.4|286
1656385200000|2022-06-28 03:00:00|7254.6|7251.6|7263.9|7260.9|7268.4|7265.4|7253.1|7250.1|219
1656388800000|2022-06-28 04:00:00|7264.9|7261.9|7265.4|7262.4|7270.1|7267.1|7259.1|7256.1|202
1656392400000|2022-06-28 05:00:00|7265.6|7262.6|7273.1|7270.1|7275.9|7272.9|7264.4|7261.4|437
1656396000000|2022-06-28 06:00:00|7272.9|7269.9|7315.1|7313.1|7320.1|7318.1|7269.9|7267.9|2413
1656399600000|2022-06-28 07:00:00|7314.6|7313.6|7324.9|7323.9|7348.9|7347.9|7310.9|7309.9|12258
1656403200000|2022-06-28 08:00:00|7325.4|7324.4|7327.7|7326.7|7342.9|7341.9|7318.7|7317.7|4736
1656406800000|2022-06-28 09:00:00|7327.4|7326.4|7338.9|7337.9|7345.2|7344.2|7327.2|7326.2|4046
1656410400000|2022-06-28 10:00:00|7338.7|7337.7|7360.2|7359.2|7360.2|7359.2|7335.4|7334.4|3824
1656414000000|2022-06-28 11:00:00|7360.4|7359.4|7352.8|7351.8|7361.2|7360.2|7348.9|7347.9|4347
1656417600000|2022-06-28 12:00:00|7352.6|7351.6|7344.6|7343.6|7355.6|7354.6|7340.6|7339.6|3889
1656421200000|2022-06-28 13:00:00|7345.1|7344.1|7356.3|7355.3|7362.6|7361.6|7329.6|7328.6|6686
1656424800000|2022-06-28 14:00:00|7355.3|7354.3|7337.3|7336.3|7359.8|7358.8|7324.6|7323.6|9514
1656428400000|2022-06-28 15:00:00|7336.6|7335.6|7303.3|7301.3|7341.6|7340.6|7301.6|7299.6|18150
1656432000000|2022-06-28 16:00:00|7303.1|7301.1|7308.3|7306.3|7312.3|7310.3|7295.6|7293.6|2600
1656435600000|2022-06-28 17:00:00|7307.8|7305.8|7294.1|7292.1|7308.8|7306.8|7285.8|7283.8|1769
1656439200000|2022-06-28 18:00:00|7294.6|7292.6|7283.6|7281.6|7299.1|7297.1|7275.8|7273.8|1651
1656442800000|2022-06-28 19:00:00|7283.3|7281.3|7274.1|7270.1|7290.1|7288.1|7273.6|7269.8|2468
1656446400000|2022-06-28 20:00:00|7273.8|7269.8|7285.4|7281.4|7287.8|7283.8|7270.1|7266.1|0
1656450000000|2022-06-28 21:00:00|7285.5|7281.5|7284.1|7280.1|7285.6|7281.6|7284.1|7280.1|0
1656453600000|2022-06-28 22:00:00|7286.1|7282.1|7291.9|7287.9|7291.9|7287.9|7283.7|7279.7|0
1656457200000|2022-06-28 23:00:00|7291.6|7287.6|7282.1|7278.1|7294.3|7290.3|7281.1|7277.1|0
1656460800000|2022-06-29 00:00:00|7281.8|7277.8|7271.8|7268.8|7293.8|7290.8|7266.8|7263.8|398
1656464400000|2022-06-29 01:00:00|7272.1|7269.1|7272.6|7269.6|7282.6|7279.6|7264.3|7261.3|243
1656468000000|2022-06-29 02:00:00|7272.8|7269.8|7276.3|7273.3|7281.6|7278.6|7265.8|7262.8|262
1656471600000|2022-06-29 03:00:00|7276.6|7273.6|7275.3|7272.3|7278.8|7275.8|7267.6|7264.6|190
1656475200000|2022-06-29 04:00:00|7275.1|7272.1|7275.8|7272.8|7284.8|7281.8|7271.3|7268.3|413
1656478800000|2022-06-29 05:00:00|7276.1|7273.1|7279.3|7276.3|7285.3|7282.3|7273.1|7270.1|468
1656482400000|2022-06-29 06:00:00|7279.6|7276.6|7253.8|7251.8|7287.3|7285.3|7247.3|7245.3|1859
1656486000000|2022-06-29 07:00:00|7253.3|7252.3|7272.3|7271.3|7311.3|7310.3|7250.6|7249.6|14966
1656489600000|2022-06-29 08:00:00|7271.8|7270.8|7289.2|7288.2|7293.7|7292.7|7271.1|7270.1|3657
1656493200000|2022-06-29 09:00:00|7289.4|7288.4|7275.2|7274.2|7297.9|7296.9|7271.2|7270.2|4399
1656496800000|2022-06-29 10:00:00|7274.9|7273.9|7288.9|7287.9|7292.4|7291.4|7266.9|7265.9|4060
1656500400000|2022-06-29 11:00:00|7288.7|7287.7|7319.6|7318.6|7322.8|7321.8|7273.7|7272.7|4020
1656504000000|2022-06-29 12:00:00|7319.3|7318.3|7322.3|7321.3|7336.1|7335.1|7311.6|7310.6|4736
1656507600000|2022-06-29 13:00:00|7322.1|7321.1|7335.8|7334.8|7341.6|7340.6|7310.8|7309.8|8309
1656511200000|2022-06-29 14:00:00|7336.1|7335.1|7316.9|7315.9|7348.1|7347.1|7311.7|7310.7|6827
1656514800000|2022-06-29 15:00:00|7317.2|7316.2|7315.7|7313.7|7326.2|7324.2|7303.7|7301.7|13886
1656518400000|2022-06-29 16:00:00|7315.4|7313.4|7310.4|7308.4|7318.4|7316.4|7294.7|7292.7|2092
1656522000000|2022-06-29 17:00:00|7310.2|7308.2|7321.9|7319.9|7321.9|7319.9|7301.4|7299.4|836
1656525600000|2022-06-29 18:00:00|7321.4|7319.4|7310.7|7308.7|7331.4|7329.4|7305.2|7303.2|1534
1656529200000|2022-06-29 19:00:00|7310.9|7308.9|7299.5|7295.5|7319.2|7317.2|7295.2|7293.2|4336
1656532800000|2022-06-29 20:00:00|7298.8|7294.8|7307.6|7303.6|7310.5|7306.5|7295.7|7291.7|2
1656536400000|2022-06-29 21:00:00|7307.9|7303.9|7307.6|7303.6|7308.4|7304.4|7307.1|7303.1|0
1656540000000|2022-06-29 22:00:00|7309.7|7305.7|7304.3|7300.3|7310|7306|7302.7|7298.7|0
1656543600000|2022-06-29 23:00:00|7304.4|7300.4|7299.5|7295.5|7304.7|7300.7|7295.5|7291.5|0
1656547200000|2022-06-30 00:00:00|7299.1|7295.1|7296.4|7293.4|7302.2|7299.2|7288.7|7285.7|326
1656550800000|2022-06-30 01:00:00|7296.2|7293.2|7280.7|7277.7|7296.2|7293.2|7276.4|7273.4|457
1656554400000|2022-06-30 02:00:00|7280.4|7277.4|7295.9|7292.9|7299.2|7296.2|7280.2|7277.2|304
1656558000000|2022-06-30 03:00:00|7296.2|7293.2|7271.9|7268.9|7298.4|7295.4|7269.7|7266.7|832
1656561600000|2022-06-30 04:00:00|7271.4|7268.4|7273.7|7270.7|7278.7|7275.7|7269.7|7266.7|374
1656565200000|2022-06-30 05:00:00|7273.2|7270.2|7240.9|7237.9|7275.4|7272.4|7231.9|7228.9|1091
1656568800000|2022-06-30 06:00:00|7241.7|7238.7|7194.4|7192.4|7248.2|7246.2|7184.7|7182.7|4870
1656572400000|2022-06-30 07:00:00|7193.9|7192.9|7180.4|7179.4|7208.9|7207.9|7170.7|7169.7|17630
1656576000000|2022-06-30 08:00:00|7180.7|7179.7|7197.9|7196.9|7204.2|7203.2|7171.7|7170.7|9147
1656579600000|2022-06-30 09:00:00|7198.4|7197.4|7192.2|7191.2|7201.2|7200.2|7168.4|7167.4|6435
1656583200000|2022-06-30 10:00:00|7191.7|7190.7|7176.7|7175.7|7199.2|7198.2|7162.7|7161.7|4479
1656586800000|2022-06-30 11:00:00|7177.2|7176.2|7162.9|7161.9|7179.4|7178.4|7155.2|7154.2|5004
1656590400000|2022-06-30 12:00:00|7162.7|7161.7|7145.4|7144.4|7182.2|7181.2|7145.4|7144.4|6449
1656594000000|2022-06-30 13:00:00|7146.2|7145.2|7121.4|7120.4|7159.9|7158.9|7118.1|7117.1|12169
1656597600000|2022-06-30 14:00:00|7121.6|7120.6|7160.6|7159.6|7161.4|7160.4|7110.1|7109.1|13283
1656601200000|2022-06-30 15:00:00|7160.4|7159.4|7192.1|7190.1|7194.1|7192.1|7149.1|7148.1|40868
1656604800000|2022-06-30 16:00:00|7191.9|7189.9|7203.1|7201.1|7212.9|7210.9|7177.1|7175.1|3050
1656608400000|2022-06-30 17:00:00|7203.4|7201.4|7204.4|7202.4|7210.4|7208.4|7185.6|7183.6|2203
1656612000000|2022-06-30 18:00:00|7204.6|7202.6|7183.6|7181.6|7208.1|7206.1|7179.6|7177.6|1925
1656615600000|2022-06-30 19:00:00|7183.4|7181.4|7216.2|7212.2|7219.1|7215.1|7166.4|7164.4|3785
1656619200000|2022-06-30 20:00:00|7216|7212|7190.7|7186.7|7216|7212|7189.6|7185.6|2
1656622800000|2022-06-30 21:00:00|7192.7|7188.7|7191.5|7187.5|7192.7|7188.7|7190.4|7186.4|0
1656626400000|2022-06-30 22:00:00|7192.5|7188.5|7185.9|7181.9|7193.1|7189.1|7179.8|7175.8|0
1656630000000|2022-06-30 23:00:00|7186.1|7182.1|7202.3|7198.3|7205.3|7201.3|7184.2|7180.2|0
1656633600000|2022-07-01 00:00:00|7202.6|7198.6|7202.4|7199.4|7223.4|7220.4|7196.9|7193.9|354
1656637200000|2022-07-01 01:00:00|7202.1|7199.1|7186.6|7183.6|7205.6|7202.6|7178.6|7175.6|145
1656640800000|2022-07-01 02:00:00|7186.4|7183.4|7166.6|7163.6|7197.9|7194.9|7160.4|7157.4|192
1656644400000|2022-07-01 03:00:00|7166.9|7163.9|7148.1|7145.1|7168.1|7165.1|7142.6|7139.6|501
1656648000000|2022-07-01 04:00:00|7147.9|7144.9|7146.1|7143.1|7156.9|7153.9|7138.1|7135.1|300
1656651600000|2022-07-01 05:00:00|7146.4|7143.4|7143.9|7140.9|7151.9|7148.9|7135.1|7132.1|571
1656655200000|2022-07-01 06:00:00|7143.6|7140.6|7129.1|7127.1|7147.1|7145.1|7124.9|7122.9|3198
1656658800000|2022-07-01 07:00:00|7128.6|7127.6|7149.8|7148.8|7170.9|7169.9|7099.9|7098.9|13541
1656662400000|2022-07-01 08:00:00|7150.1|7149.1|7180.8|7179.8|7186.3|7185.3|7133.1|7132.1|7127
1656666000000|2022-07-01 09:00:00|7180.6|7179.6|7204.1|7203.1|7208.1|7207.1|7173.1|7172.1|5399
1656669600000|2022-07-01 10:00:00|7204.3|7203.3|7155.8|7154.8|7206.3|7205.3|7151.1|7150.1|5619
1656673200000|2022-07-01 11:00:00|7153.8|7152.8|7145.8|7144.8|7161.6|7160.6|7145.1|7144.1|5076
1656676800000|2022-07-01 12:00:00|7145.6|7144.6|7174.3|7173.3|7174.3|7173.3|7144.8|7143.8|5807
1656680400000|2022-07-01 13:00:00|7174.6|7173.6|7208|7207|7216|7215|7164.1|7163.1|8777
1656684000000|2022-07-01 14:00:00|7208.3|7207.3|7148.8|7147.8|7215|7214|7127.8|7126.8|13005
1656687600000|2022-07-01 15:00:00|7149|7148|7160.3|7158.3|7176.8|7174.8|7142.5|7141.5|18943
1656691200000|2022-07-01 16:00:00|7160|7158|7180.5|7178.5|7192.8|7190.8|7158.8|7156.8|3460
1656694800000|2022-07-01 17:00:00|7181|7179|7209.8|7207.8|7209.8|7207.8|7181|7179|2592
1656698400000|2022-07-01 18:00:00|7209.3|7207.3|7220.8|7218.8|7221|7219|7199|7197|2145
1656702000000|2022-07-01 19:00:00|7221|7219|7235.8|7231.8|7237.8|7235.8|7212.3|7210.3|3999
1656705600000|2022-07-01 20:00:00|7236.5|7232.5|7230.3|7226.3|7239.3|7235.3|7229.7|7225.7|0
1656885600000|2022-07-03 22:00:00|7229.8|7225.8|7225.8|7221.8|7229.9|7225.9|7218|7214|0
1656889200000|2022-07-03 23:00:00|7225.6|7221.6|7210.1|7206.1|7229.8|7225.8|7205.8|7201.8|0
1656892800000|2022-07-04 00:00:00|7210|7206|7203.5|7200.5|7224|7221|7202.3|7199.3|595
1656896400000|2022-07-04 01:00:00|7203.3|7200.3|7207|7204|7209.5|7206.5|7176.8|7173.8|310
1656900000000|2022-07-04 02:00:00|7207.3|7204.3|7195.8|7192.8|7215.3|7212.3|7186.3|7183.3|227
1656903600000|2022-07-04 03:00:00|7196|7193|7208.8|7205.8|7210.5|7207.5|7195|7192|149
1656907200000|2022-07-04 04:00:00|7209|7206|7207.3|7204.3|7210.5|7207.5|7197.8|7194.8|154
1656910800000|2022-07-04 05:00:00|7207|7204|7221.5|7218.5|7221.5|7218.5|7206.5|7203.5|150
1656914400000|2022-07-04 06:00:00|7221.8|7218.8|7215.3|7213.3|7236.8|7234.8|7212|7210|2610
1656918000000|2022-07-04 07:00:00|7214.8|7213.8|7231.8|7230.8|7254.3|7253.3|7210.8|7209.8|11577
1656921600000|2022-07-04 08:00:00|7231|7230|7236.3|7235.3|7240.8|7239.8|7227.5|7226.5|2955
1656925200000|2022-07-04 09:00:00|7236.5|7235.5|7251.8|7250.8|7254.8|7253.8|7231.5|7230.5|4713
1656928800000|2022-07-04 10:00:00|7252|7251|7248.8|7247.8|7252.3|7251.3|7237.5|7236.5|3297
1656932400000|2022-07-04 11:00:00|7248.5|7247.5|7247.8|7246.8|7255.8|7254.8|7244.8|7243.8|2869
1656936000000|2022-07-04 12:00:00|7248|7247|7254.3|7253.3|7257.5|7256.5|7247.5|7246.5|2214
1656939600000|2022-07-04 13:00:00|7254.5|7253.5|7248|7247|7258.5|7257.5|7245.8|7244.8|3390
1656943200000|2022-07-04 14:00:00|7247.8|7246.8|7245.9|7244.9|7247.9|7246.9|7234.6|7233.6|5408
1656946800000|2022-07-04 15:00:00|7246.1|7245.1|7232.6|7230.6|7246.4|7245.4|7224.1|7222.1|10023
1656950400000|2022-07-04 16:00:00|7232.9|7230.9|7233.4|7231.4|7240.4|7238.4|7229.9|7227.9|947
1656954000000|2022-07-04 17:00:00|7233.6|7231.6|7231.1|7229.1|7235.6|7233.6|7229.1|7227.1|337
1656957600000|2022-07-04 18:00:00|7230.9|7228.9|7233.4|7231.4|7234.9|7232.9|7229.9|7227.9|160
1656961200000|2022-07-04 19:00:00|7233.1|7231.1|7226.4|7222.4|7234.6|7232.6|7223.9|7221.9|458
1656964800000|2022-07-04 20:00:00|7226.6|7222.6|7228.6|7224.6|7228.6|7224.6|7224.8|7220.8|0
1656968400000|2022-07-04 21:00:00|7228.7|7224.7|7235.1|7231.1|7235.1|7231.1|7228.7|7224.7|0
1656972000000|2022-07-04 22:00:00|7236.2|7232.2|7257|7253|7259.1|7255.1|7233.4|7229.4|0
1656975600000|2022-07-04 23:00:00|7257.2|7253.2|7262.2|7258.2|7291.4|7287.4|7257.2|7253.2|0
1656979200000|2022-07-05 00:00:00|7262.3|7258.3|7275.6|7272.6|7277.6|7274.6|7246.4|7243.4|802
1656982800000|2022-07-05 01:00:00|7276.1|7273.1|7280.4|7277.4|7282.6|7279.6|7266.4|7263.4|236
1656986400000|2022-07-05 02:00:00|7280.6|7277.6|7257.1|7254.1|7281.6|7278.6|7255.1|7252.1|136
1656990000000|2022-07-05 03:00:00|7257.4|7254.4|7257.4|7254.4|7267.9|7264.9|7256.4|7253.4|90
1656993600000|2022-07-05 04:00:00|7257.1|7254.1|7265.9|7262.9|7268.4|7265.4|7255.6|7252.6|114
1656997200000|2022-07-05 05:00:00|7266.1|7263.1|7264.4|7261.4|7272.6|7269.6|7258.1|7255.1|348
1657000800000|2022-07-05 06:00:00|7263.1|7260.1|7259.1|7257.1|7273.6|7271.6|7253.6|7251.6|1416
1657004400000|2022-07-05 07:00:00|7258.6|7257.6|7206.6|7205.6|7263.6|7262.6|7197.1|7196.1|10956
1657008000000|2022-07-05 08:00:00|7206.3|7205.3|7142.6|7141.6|7212.8|7211.8|7141.1|7140.1|9595
1657011600000|2022-07-05 09:00:00|7143.1|7142.1|7156.6|7155.6|7158.6|7157.6|7131.6|7130.6|7691
1657015200000|2022-07-05 10:00:00|7156.3|7155.3|7171.1|7170.1|7177.6|7176.6|7150.6|7149.6|4719
1657018800000|2022-07-05 11:00:00|7171.3|7170.3|7132.2|7131.2|7173.8|7172.8|7128.2|7127.2|4334
1657022400000|2022-07-05 12:00:00|7132.4|7131.4|7081.7|7080.7|7132.9|7131.9|7079.2|7078.2|11284
1657026000000|2022-07-05 13:00:00|7081.4|7080.4|7061.4|7060.4|7083.4|7082.4|7053.4|7052.4|15129
1657029600000|2022-07-05 14:00:00|7060.9|7059.9|7043.2|7042.2|7068.2|7067.2|7033.9|7032.9|14888
1657033200000|2022-07-05 15:00:00|7042.4|7041.4|7033.4|7031.4|7042.4|7041.4|7012.4|7010.4|25515
1657036800000|2022-07-05 16:00:00|7033.7|7031.7|7021.9|7019.9|7042.7|7040.7|7021.2|7019.2|4140
1657040400000|2022-07-05 17:00:00|7022.2|7020.2|7040.4|7038.4|7048.2|7046.2|7020.2|7018.2|1940
1657044000000|2022-07-05 18:00:00|7040.7|7038.7|7061.9|7059.9|7070.7|7068.7|7038.7|7036.7|2031
1657047600000|2022-07-05 19:00:00|7062.2|7060.2|7098|7094|7100.7|7098.7|7056.9|7054.9|4584
1657051200000|2022-07-05 20:00:00|7097.8|7093.8|7087.7|7083.7|7098|7094|7085.8|7081.8|0
1657054800000|2022-07-05 21:00:00|7087.8|7083.8|7086.1|7082.1|7088|7084|7084.7|7080.7|0
1657058400000|2022-07-05 22:00:00|7090|7086|7088|7084|7098.7|7094.7|7085.9|7081.9|0
1657062000000|2022-07-05 23:00:00|7088.3|7084.3|7090.2|7086.2|7091.1|7087.1|7076.5|7072.5|0
1657065600000|2022-07-06 00:00:00|7090.6|7086.6|7128.7|7125.7|7133.4|7130.4|7090.3|7086.3|726
1657069200000|2022-07-06 01:00:00|7128.9|7125.9|7109.2|7106.2|7138.4|7135.4|7101.7|7098.7|575
1657072800000|2022-07-06 02:00:00|7109.4|7106.4|7093.2|7090.2|7117.7|7114.7|7089.4|7086.4|318
1657076400000|2022-07-06 03:00:00|7093.4|7090.4|7116.2|7113.2|7116.4|7113.4|7091.4|7088.4|89
1657080000000|2022-07-06 04:00:00|7116.4|7113.4|7107.2|7104.2|7116.7|7113.7|7104.9|7101.9|157
1657083600000|2022-07-06 05:00:00|7107.7|7104.7|7087.4|7084.4|7109.2|7106.2|7087.2|7084.2|724
1657087200000|2022-07-06 06:00:00|7087.7|7084.7|7103.9|7101.9|7105.4|7103.4|7070.4|7068.4|2441
1657090800000|2022-07-06 07:00:00|7103.4|7102.4|7182.1|7181.1|7202.2|7201.2|7102.7|7101.7|28135
1657094400000|2022-07-06 08:00:00|7181.8|7180.8|7117.8|7116.8|7191.6|7190.6|7111.6|7110.6|9738
1657098000000|2022-07-06 09:00:00|7117.6|7116.6|7130.6|7129.6|7141.3|7140.3|7103.1|7102.1|7829
1657101600000|2022-07-06 10:00:00|7131.1|7130.1|7152.6|7151.6|7159.3|7158.3|7129.1|7128.1|6718
1657105200000|2022-07-06 11:00:00|7153.1|7152.1|7142.7|7141.7|7156.8|7155.8|7134.2|7133.2|5905
1657108800000|2022-07-06 12:00:00|7141.9|7140.9|7139.7|7138.7|7155.4|7154.4|7123.7|7122.7|6968
1657112400000|2022-07-06 13:00:00|7139.9|7138.9|7130.4|7129.4|7146.7|7145.7|7126.7|7125.7|10995
1657116000000|2022-07-06 14:00:00|7124.4|7123.4|7122|7121|7151.7|7150.7|7115.7|7114.7|12860
1657119600000|2022-07-06 15:00:00|7121.7|7120.7|7104.5|7102.5|7124|7123|7092.2|7090.2|22570
1657123200000|2022-07-06 16:00:00|7104.2|7102.2|7108|7106|7111|7109|7097.2|7095.2|2228
1657126800000|2022-07-06 17:00:00|7107.7|7105.7|7115|7113|7118.2|7116.2|7107.2|7105.2|1179
1657130400000|2022-07-06 18:00:00|7114.5|7112.5|7146.5|7144.5|7152|7150|7105.2|7103.2|2260
1657134000000|2022-07-06 19:00:00|7147.2|7145.2|7160|7156|7160|7157.5|7138|7136|5229
1657137600000|2022-07-06 20:00:00|7159.7|7155.7|7160.1|7156.1|7164.7|7160.7|7157|7153|0
1657141200000|2022-07-06 21:00:00|7159.9|7155.9|7156.6|7152.6|7160.6|7156.6|7156.6|7152.6|0
1657144800000|2022-07-06 22:00:00|7157.3|7153.3|7151.2|7147.2|7159|7155|7150.1|7146.1|0
1657148400000|2022-07-06 23:00:00|7151.9|7147.9|7154|7150|7164.1|7160.1|7149.9|7145.9|0
1657152000000|2022-07-07 00:00:00|7154.2|7150.2|7149.7|7146.7|7161.7|7158.7|7144.7|7141.7|397
1657155600000|2022-07-07 01:00:00|7150.2|7147.2|7145.5|7142.5|7150.2|7147.2|7131.5|7128.5|219
1657159200000|2022-07-07 02:00:00|7145.2|7142.2|7172.5|7169.5|7173.5|7170.5|7145.2|7142.2|172
1657162800000|2022-07-07 03:00:00|7172|7169|7177.2|7174.2|7186.2|7183.2|7168.2|7165.2|257
1657166400000|2022-07-07 04:00:00|7177.5|7174.5|7179.5|7176.5|7184|7181|7176.5|7173.5|175
1657170000000|2022-07-07 05:00:00|7179.7|7176.7|7181|7178|7196|7193|7174.2|7171.2|714
1657173600000|2022-07-07 06:00:00|7182|7179|7169|7167|7190.7|7188.7|7167.5|7165.5|2297
1657177200000|2022-07-07 07:00:00|7168.5|7167.5|7191.9|7190.9|7198.2|7197.2|7152.5|7151.5|13432
1657180800000|2022-07-07 08:00:00|7191.4|7190.4|7158.9|7157.9|7198.4|7197.4|7149.4|7148.4|9309
1657184400000|2022-07-07 09:00:00|7158.2|7157.2|7187.7|7186.7|7198.2|7197.2|7153.4|7152.4|7710
1657188000000|2022-07-07 10:00:00|7187.4|7186.4|7197.9|7196.9|7201.4|7200.4|7178.2|7177.2|7337
1657191600000|2022-07-07 11:00:00|7198.9|7197.9|7198.8|7197.8|7202.1|7201.1|7172.4|7171.4|4658
1657195200000|2022-07-07 12:00:00|7199.1|7198.1|7193.1|7192.1|7202.1|7201.1|7181.6|7180.6|5128
1657198800000|2022-07-07 13:00:00|7193.3|7192.3|7198.6|7197.6|7213.1|7212.1|7185.6|7184.6|9628
1657202400000|2022-07-07 14:00:00|7198.8|7197.8|7206.2|7205.2|7212.7|7211.7|7187.2|7186.2|8759
1657206000000|2022-07-07 15:00:00|7206.4|7205.4|7192.9|7190.9|7214.4|7213.4|7183.2|7181.2|26460
1657209600000|2022-07-07 16:00:00|7192.7|7190.7|7194.7|7192.7|7199.4|7197.4|7190.2|7188.2|2461
1657213200000|2022-07-07 17:00:00|7194.2|7192.2|7197.4|7195.4|7199.4|7197.4|7186.2|7184.2|1235
1657216800000|2022-07-07 18:00:00|7197.2|7195.2|7199.2|7197.2|7200.9|7198.9|7194.2|7192.2|1067
1657220400000|2022-07-07 19:00:00|7199.4|7197.4|7199.1|7195.1|7205.2|7203.2|7192.4|7190.4|2620
1657224000000|2022-07-07 20:00:00|7197.4|7193.4|7194.2|7190.2|7198.6|7194.6|7191.7|7187.7|0
1657227600000|2022-07-07 21:00:00|7194.4|7190.4|7193|7189|7197.7|7193.7|7191.2|7187.2|0
1657231200000|2022-07-07 22:00:00|7193.1|7189.1|7195.5|7191.5|7197.1|7193.1|7191.3|7187.3|0
1657234800000|2022-07-07 23:00:00|7195.8|7191.8|7195.6|7191.6|7198|7194|7189.6|7185.6|0
1657238400000|2022-07-08 00:00:00|7195.8|7191.8|7200.4|7197.4|7201.9|7198.9|7181.7|7178.7|206
1657242000000|2022-07-08 01:00:00|7200.2|7197.2|7190.9|7187.9|7205.2|7202.2|7188.4|7185.4|130
1657245600000|2022-07-08 02:00:00|7191.2|7188.2|7166.2|7163.2|7196.7|7193.7|7165.7|7162.7|84
1657249200000|2022-07-08 03:00:00|7166.4|7163.4|7167.9|7164.9|7181.7|7178.7|7160.9|7157.9|201
1657252800000|2022-07-08 04:00:00|7167.7|7164.7|7180.7|7177.7|7182.2|7179.2|7166.9|7163.9|163
1657256400000|2022-07-08 05:00:00|7180.9|7177.9|7172.2|7169.2|7183.7|7180.7|7167.4|7164.4|221
1657260000000|2022-07-08 06:00:00|7169.9|7166.9|7181.4|7179.4|7181.4|7179.4|7165.7|7163.7|1148
1657263600000|2022-07-08 07:00:00|7180.9|7178.9|7192.1|7191.1|7197.4|7196.4|7161.2|7160.2|8445
1657267200000|2022-07-08 08:00:00|7192.4|7191.4|7171.9|7170.9|7208.6|7207.6|7164.1|7163.1|4859
1657270800000|2022-07-08 09:00:00|7172.1|7171.1|7175.6|7174.6|7183.1|7182.1|7144.4|7143.4|7406
1657274400000|2022-07-08 10:00:00|7175.1|7174.1|7155.4|7154.4|7205.4|7204.4|7146.9|7145.9|6013
1657278000000|2022-07-08 11:00:00|7155.6|7154.6|7149.4|7148.4|7167.9|7166.9|7144.4|7143.4|5683
1657281600000|2022-07-08 12:00:00|7148.9|7147.9|7160.9|7159.9|7163.4|7162.4|7127.4|7126.4|6413
1657285200000|2022-07-08 13:00:00|7161.4|7160.4|7166.2|7165.2|7192.9|7191.9|7159.9|7158.9|7738
1657288800000|2022-07-08 14:00:00|7166.4|7165.4|7209|7208|7211.5|7210.5|7159.7|7158.7|8191
1657292400000|2022-07-08 15:00:00|7208.7|7207.7|7189.5|7187.5|7212.5|7211.5|7177|7175|18941
1657296000000|2022-07-08 16:00:00|7189.7|7187.7|7165.7|7163.7|7190|7188|7164.2|7162.2|1988
1657299600000|2022-07-08 17:00:00|7166|7164|7180|7178|7184.2|7182.2|7161.7|7159.7|895
1657303200000|2022-07-08 18:00:00|7180.2|7178.2|7191|7189|7192|7190|7176.7|7174.7|1038
1657306800000|2022-07-08 19:00:00|7191.2|7189.2|7183.9|7179.9|7195.7|7193.7|7177.5|7175.5|2293
1657310400000|2022-07-08 20:00:00|7183.3|7179.3|7188.7|7184.7|7189.3|7185.3|7180.2|7176.2|0
1657490400000|2022-07-10 22:00:00|7175.5|7171.5|7174.7|7170.7|7179.4|7175.4|7169.4|7165.4|0
1657494000000|2022-07-10 23:00:00|7174.9|7170.9|7185.9|7181.9|7188.2|7184.2|7172.6|7168.6|0
1657497600000|2022-07-11 00:00:00|7185.8|7181.8|7179.5|7176.5|7186.7|7183.7|7165.7|7162.7|274
1657501200000|2022-07-11 01:00:00|7179.2|7176.2|7142.5|7139.5|7180.7|7177.7|7142|7139|279
1657504800000|2022-07-11 02:00:00|7142.2|7139.2|7139|7136|7146.2|7143.2|7135.2|7132.2|207
1657508400000|2022-07-11 03:00:00|7138|7135|7136|7133|7138.2|7135.2|7130|7127|144
1657512000000|2022-07-11 04:00:00|7136.2|7133.2|7133.7|7130.7|7141.2|7138.2|7129|7126|185
1657515600000|2022-07-11 05:00:00|7134|7131|7132.2|7129.2|7141|7138|7130|7127|882
1657519200000|2022-07-11 06:00:00|7132.5|7129.5|7119.7|7117.7|7132.7|7130.7|7111|7109|3445
1657522800000|2022-07-11 07:00:00|7119.2|7118.2|7116.8|7115.8|7143.2|7142.2|7095.2|7094.2|13480
1657526400000|2022-07-11 08:00:00|7116.6|7115.6|7143.3|7142.3|7143.6|7142.6|7106.3|7105.3|6755
1657530000000|2022-07-11 09:00:00|7142.8|7141.8|7155.3|7154.3|7167.8|7166.8|7139.8|7138.8|5103
1657533600000|2022-07-11 10:00:00|7155.1|7154.1|7170.8|7169.8|7171.6|7170.6|7151.1|7150.1|4306
1657537200000|2022-07-11 11:00:00|7170.6|7169.6|7172.9|7171.9|7181.8|7180.8|7167.1|7166.1|3792
1657540800000|2022-07-11 12:00:00|7173.6|7172.6|7166.6|7165.6|7178.6|7177.6|7159.6|7158.6|4445
1657544400000|2022-07-11 13:00:00|7166.9|7165.9|7193.1|7192.1|7204.6|7203.6|7166.9|7165.9|7983
1657548000000|2022-07-11 14:00:00|7192.1|7191.1|7187.6|7186.6|7198.1|7197.1|7167.4|7166.4|6488
1657551600000|2022-07-11 15:00:00|7186.9|7185.9|7192.4|7190.4|7202.9|7200.9|7184.4|7183.4|15761
1657555200000|2022-07-11 16:00:00|7192.1|7190.1|7202.1|7200.1|7204.1|7202.1|7188.4|7186.4|2478
1657558800000|2022-07-11 17:00:00|7201.9|7199.9|7211.9|7209.9|7217.1|7215.1|7201.9|7199.9|1416
1657562400000|2022-07-11 18:00:00|7211.6|7209.6|7194.4|7192.4|7211.9|7209.9|7194.4|7192.4|840
1657566000000|2022-07-11 19:00:00|7194.1|7192.1|7183.2|7179.2|7195.4|7193.4|7177.9|7175.9|2830
1657569600000|2022-07-11 20:00:00|7184.3|7180.3|7189|7185|7193.3|7189.3|7183.2|7179.2|1
1657573200000|2022-07-11 21:00:00|7188.7|7184.7|7190|7186|7190.2|7186.2|7188.4|7184.4|0
1657576800000|2022-07-11 22:00:00|7188.9|7184.9|7178.4|7174.4|7190.5|7186.5|7176.9|7172.9|0
1657580400000|2022-07-11 23:00:00|7178.6|7174.6|7188|7184|7190.3|7186.3|7178.1|7174.1|0
1657584000000|2022-07-12 00:00:00|7188.3|7184.3|7156.6|7153.6|7199.4|7196.4|7152.9|7149.9|325
1657587600000|2022-07-12 01:00:00|7157.1|7154.1|7164.4|7161.4|7170.1|7167.1|7153.1|7150.1|320
1657591200000|2022-07-12 02:00:00|7164.6|7161.6|7159.4|7156.4|7169.9|7166.9|7155.6|7152.6|155
1657594800000|2022-07-12 03:00:00|7159.1|7156.1|7161.6|7158.6|7162.4|7159.4|7147.6|7144.6|255
1657598400000|2022-07-12 04:00:00|7161.9|7158.9|7156.1|7153.1|7162.6|7159.6|7153.6|7150.6|284
1657602000000|2022-07-12 05:00:00|7157.1|7154.1|7152.1|7149.1|7161.4|7158.4|7151.6|7148.6|307
1657605600000|2022-07-12 06:00:00|7151.6|7148.6|7161.6|7159.6|7161.6|7159.6|7140.6|7138.6|1520
1657609200000|2022-07-12 07:00:00|7161.1|7160.1|7167.5|7166.5|7182.4|7181.4|7147.6|7146.6|8991
1657612800000|2022-07-12 08:00:00|7168|7167|7194|7193|7197|7196|7155.5|7154.5|4475
1657616400000|2022-07-12 09:00:00|7193.8|7192.8|7169.5|7168.5|7197|7196|7166.3|7165.3|4309
1657620000000|2022-07-12 10:00:00|7169.3|7168.3|7150.5|7149.5|7178.5|7177.5|7146|7145|3871
1657623600000|2022-07-12 11:00:00|7149.3|7148.3|7163.5|7162.5|7171.3|7170.3|7143|7142|4791
1657627200000|2022-07-12 12:00:00|7163|7162|7180.6|7179.6|7186.6|7185.6|7157.8|7156.8|3010
1657630800000|2022-07-12 13:00:00|7180.8|7179.8|7182.8|7181.8|7191.3|7190.3|7168.6|7167.6|5966
1657634400000|2022-07-12 14:00:00|7181.8|7180.8|7207.6|7206.6|7210.9|7209.9|7171.1|7170.1|6368
1657638000000|2022-07-12 15:00:00|7207.4|7206.4|7216.4|7214.4|7218.9|7217.9|7201.1|7199.1|18460
1657641600000|2022-07-12 16:00:00|7216.6|7214.6|7219.1|7217.1|7224.9|7222.9|7212.1|7210.1|2042
1657645200000|2022-07-12 17:00:00|7219.4|7217.4|7224.1|7222.1|7226.9|7224.9|7213.4|7211.4|1610
1657648800000|2022-07-12 18:00:00|7224.4|7222.4|7208.6|7206.6|7224.9|7222.9|7208.4|7206.4|1529
1657652400000|2022-07-12 19:00:00|7208.4|7206.4|7194|7190|7208.4|7206.4|7173.1|7171.1|3385
1657656000000|2022-07-12 20:00:00|7194.7|7190.7|7193.5|7189.5|7195.1|7191.1|7186.3|7182.3|0
1657659600000|2022-07-12 21:00:00|7193|7189|7193.8|7189.8|7194.5|7190.5|7192.3|7188.3|0
1657663200000|2022-07-12 22:00:00|7194.1|7190.1|7189.2|7185.2|7198.2|7194.2|7188.5|7184.5|0
1657666800000|2022-07-12 23:00:00|7189.5|7185.5|7191|7187|7196.7|7192.7|7183.7|7179.7|0
1657670400000|2022-07-13 00:00:00|7190.6|7186.6|7203.6|7200.6|7207.9|7204.9|7182.9|7179.9|405
1657674000000|2022-07-13 01:00:00|7202.9|7199.9|7200.9|7197.9|7213.9|7210.9|7196.4|7193.4|453
1657677600000|2022-07-13 02:00:00|7201.4|7198.4|7204.9|7201.9|7207.4|7204.4|7193.1|7190.1|239
1657681200000|2022-07-13 03:00:00|7205.1|7202.1|7203.4|7200.4|7208.4|7205.4|7201.1|7198.1|146
1657684800000|2022-07-13 04:00:00|7203.6|7200.6|7199.1|7196.1|7203.9|7200.9|7196.6|7193.6|97
1657688400000|2022-07-13 05:00:00|7198.9|7195.9|7198.9|7195.9|7201.1|7198.1|7189.1|7186.1|393
1657692000000|2022-07-13 06:00:00|7198.6|7195.6|7190.4|7188.4|7198.9|7196.9|7172.9|7170.9|1857
1657695600000|2022-07-13 07:00:00|7189.9|7188.9|7137.4|7136.4|7192.1|7191.1|7134.1|7133.1|13766
1657699200000|2022-07-13 08:00:00|7137.1|7136.1|7151.1|7150.1|7154.9|7153.9|7114.1|7113.1|7531
1657702800000|2022-07-13 09:00:00|7151.4|7150.4|7160.1|7159.1|7173.9|7172.9|7149.9|7148.9|4379
1657706400000|2022-07-13 10:00:00|7159.9|7158.9|7157.9|7156.9|7162.1|7161.1|7150.6|7149.6|3000
1657710000000|2022-07-13 11:00:00|7158.1|7157.1|7154.8|7153.8|7163.5|7162.5|7147.9|7146.9|3750
1657713600000|2022-07-13 12:00:00|7155.3|7154.3|7145.3|7144.3|7202|7201|7102.5|7101.5|14295
1657717200000|2022-07-13 13:00:00|7145|7144|7152|7151|7167.8|7166.8|7123.3|7122.3|9966
1657720800000|2022-07-13 14:00:00|7152.3|7151.3|7161.1|7160.1|7164.6|7163.6|7113.8|7112.8|10731
1657724400000|2022-07-13 15:00:00|7160.8|7159.8|7160.1|7158.1|7181.1|7180.1|7153.4|7151.4|13318
1657728000000|2022-07-13 16:00:00|7160.6|7158.6|7174.9|7172.9|7175.6|7173.6|7159.4|7157.4|1989
1657731600000|2022-07-13 17:00:00|7175.4|7173.4|7180.6|7178.6|7184.1|7182.1|7169.9|7167.9|1555
1657735200000|2022-07-13 18:00:00|7180.9|7178.9|7192.1|7190.1|7192.4|7190.4|7162.9|7160.9|2059
1657738800000|2022-07-13 19:00:00|7192.6|7190.6|7177|7173|7193.9|7191.9|7170.1|7168.1|2865
1657742400000|2022-07-13 20:00:00|7176.6|7172.6|7169.8|7165.8|7180.5|7176.5|7169|7165|0
1657746000000|2022-07-13 21:00:00|7170.1|7166.1|7177|7173|7179|7175|7169|7165|0
1657749600000|2022-07-13 22:00:00|7176.8|7172.8|7163|7159|7177.1|7173.1|7158.3|7154.3|0
1657753200000|2022-07-13 23:00:00|7162.6|7158.6|7154.5|7150.5|7167.5|7163.5|7143.3|7139.3|0
1657756800000|2022-07-14 00:00:00|7154.1|7150.1|7150.1|7147.1|7156.6|7153.6|7129.9|7126.9|475
1657760400000|2022-07-14 01:00:00|7150.4|7147.4|7172.6|7169.6|7174.9|7171.9|7148.9|7145.9|241
1657764000000|2022-07-14 02:00:00|7172.9|7169.9|7176.1|7173.1|7180.6|7177.6|7168.4|7165.4|73
1657767600000|2022-07-14 03:00:00|7176.6|7173.6|7182.1|7179.1|7189.9|7186.9|7176.6|7173.6|52
1657771200000|2022-07-14 04:00:00|7182.4|7179.4|7184.6|7181.6|7187.9|7184.9|7180.1|7177.1|38
1657774800000|2022-07-14 05:00:00|7184.9|7181.9|7162.4|7159.4|7189.9|7186.9|7160.1|7157.1|477
1657778400000|2022-07-14 06:00:00|7162.9|7159.9|7150.4|7148.4|7171.6|7169.6|7144.9|7142.9|1640
1657782000000|2022-07-14 07:00:00|7149.9|7148.9|7127.8|7126.8|7159.6|7158.6|7122.1|7121.1|10193
1657785600000|2022-07-14 08:00:00|7128.3|7127.3|7099.6|7098.6|7133.8|7132.8|7081.1|7080.1|9925
1657789200000|2022-07-14 09:00:00|7098.6|7097.6|7112.8|7111.8|7113.3|7112.3|7093.6|7092.6|6053
1657792800000|2022-07-14 10:00:00|7113.1|7112.1|7090.8|7089.8|7116.6|7115.6|7090.6|7089.6|5707
1657796400000|2022-07-14 11:00:00|7090.3|7089.3|7091.6|7090.6|7120.6|7119.6|7088.3|7087.3|5747
1657800000000|2022-07-14 12:00:00|7091.4|7090.4|7055.9|7054.9|7094.1|7093.1|7052.9|7051.9|7717
1657803600000|2022-07-14 13:00:00|7055.6|7054.6|7029.4|7028.4|7065.6|7064.6|7027.4|7026.4|13723
1657807200000|2022-07-14 14:00:00|7028.9|7027.9|7036.2|7035.2|7041.7|7040.7|7006.9|7005.9|12903
1657810800000|2022-07-14 15:00:00|7036.7|7035.7|7061.2|7059.2|7066.9|7064.9|7034.2|7032.2|31597
1657814400000|2022-07-14 16:00:00|7060.9|7058.9|7032.9|7030.9|7066.2|7064.2|7020.7|7018.7|5562
1657818000000|2022-07-14 17:00:00|7033.4|7031.4|7050.2|7048.2|7054.2|7052.2|7025.7|7023.7|1860
1657821600000|2022-07-14 18:00:00|7050.4|7048.4|7065.9|7063.9|7069.9|7067.9|7048.9|7046.9|1984
1657825200000|2022-07-14 19:00:00|7066.2|7064.2|7078.8|7074.8|7079.2|7075.4|7059.2|7057.2|3103
1657828800000|2022-07-14 20:00:00|7079.2|7075.2|7077.5|7073.5|7084.2|7080.2|7076.3|7072.3|1
1657832400000|2022-07-14 21:00:00|7078|7074|7078.3|7074.3|7078.4|7074.4|7075.9|7071.9|0
1657836000000|2022-07-14 22:00:00|7080.5|7076.5|7088|7084|7094.2|7090.2|7079.5|7075.5|0
1657839600000|2022-07-14 23:00:00|7088.2|7084.2|7095.2|7091.2|7096.2|7092.2|7086.7|7082.7|0
1657843200000|2022-07-15 00:00:00|7094.6|7090.6|7063.9|7060.9|7096.2|7092.2|7056.9|7053.9|426
1657846800000|2022-07-15 01:00:00|7063.7|7060.7|7081.4|7078.4|7081.4|7078.4|7056.2|7053.2|150
1657850400000|2022-07-15 02:00:00|7081.2|7078.2|7092.9|7089.9|7092.9|7089.9|7078.7|7075.7|212
1657854000000|2022-07-15 03:00:00|7093.2|7090.2|7099.2|7096.2|7099.9|7096.9|7079.2|7076.2|244
1657857600000|2022-07-15 04:00:00|7099.4|7096.4|7094.4|7091.4|7102.2|7099.2|7092.2|7089.2|176
1657861200000|2022-07-15 05:00:00|7094.7|7091.7|7085.4|7082.4|7098.4|7095.4|7076.4|7073.4|489
1657864800000|2022-07-15 06:00:00|7085.2|7082.2|7060.9|7058.9|7090.2|7088.2|7058.2|7056.2|1763
1657868400000|2022-07-15 07:00:00|7060.4|7059.4|7086.7|7085.7|7095.9|7094.9|7037.7|7036.7|11877
1657872000000|2022-07-15 08:00:00|7087|7086|7114|7113|7124|7123|7078.7|7077.7|8737
1657875600000|2022-07-15 09:00:00|7114.2|7113.2|7084.2|7083.2|7135.7|7134.7|7077|7076|16026
1657879200000|2022-07-15 10:00:00|7084.5|7083.5|7098.5|7097.5|7103.5|7102.5|7076.2|7075.2|3944
1657882800000|2022-07-15 11:00:00|7100|7099|7100.7|7099.7|7117|7116|7099|7098|3473
1657886400000|2022-07-15 12:00:00|7100.9|7099.9|7125.4|7124.4|7132.2|7131.2|7088.9|7087.9|7274
1657890000000|2022-07-15 13:00:00|7125.2|7124.2|7122.7|7121.7|7141.2|7140.2|7110.7|7109.7|9531
1657893600000|2022-07-15 14:00:00|7130.9|7129.9|7157.3|7156.3|7159.5|7158.5|7121.9|7120.9|11241
1657897200000|2022-07-15 15:00:00|7157|7156|7155.3|7153.3|7173.8|7171.8|7154.3|7152.3|20122
1657900800000|2022-07-15 16:00:00|7155|7153|7150.5|7148.5|7163.8|7161.8|7149.5|7147.5|3084
1657904400000|2022-07-15 17:00:00|7150.3|7148.3|7160|7158|7163.5|7161.5|7150.3|7148.3|1225
1657908000000|2022-07-15 18:00:00|7160.3|7158.3|7163.8|7161.8|7167.3|7165.3|7156.5|7154.5|832
1657911600000|2022-07-15 19:00:00|7163.3|7161.3|7174.8|7170.8|7177|7175|7156.8|7154.8|3120
1657915200000|2022-07-15 20:00:00|7175.2|7171.2|7174.4|7170.4|7176.7|7172.7|7171.3|7167.3|0
1658095200000|2022-07-17 22:00:00|7186|7182|7175.8|7171.8|7187.2|7183.2|7170.2|7166.2|0
1658098800000|2022-07-17 23:00:00|7175.6|7171.6|7180.7|7176.7|7182.9|7178.9|7175|7171|0
1658102400000|2022-07-18 00:00:00|7180.5|7176.5|7160.5|7157.5|7180.5|7177.3|7160.3|7157.3|700
1658106000000|2022-07-18 01:00:00|7160.3|7157.3|7177.8|7174.8|7181.8|7178.8|7160|7157|257
1658109600000|2022-07-18 02:00:00|7178.5|7175.5|7184.5|7181.5|7185|7182|7172.8|7169.8|161
1658113200000|2022-07-18 03:00:00|7184.3|7181.3|7195|7192|7198.8|7195.8|7184|7181|441
1658116800000|2022-07-18 04:00:00|7195.8|7192.8|7200.5|7197.5|7201|7198|7190.5|7187.5|379
1658120400000|2022-07-18 05:00:00|7200.8|7197.8|7209.8|7206.8|7209.8|7206.8|7195.3|7192.3|690
1658124000000|2022-07-18 06:00:00|7209|7206|7220.8|7218.8|7223.5|7221.5|7202|7200|2222
1658127600000|2022-07-18 07:00:00|7220.3|7219.3|7246.2|7245.2|7259.3|7258.3|7210.8|7209.8|13231
1658131200000|2022-07-18 08:00:00|7245.9|7244.9|7259.2|7258.2|7271.9|7270.9|7243.2|7242.2|8496
1658134800000|2022-07-18 09:00:00|7259.4|7258.4|7248.2|7247.2|7264.2|7263.2|7243.4|7242.4|5532
1658138400000|2022-07-18 10:00:00|7247.9|7246.9|7241.2|7240.2|7252.2|7251.2|7241.2|7240.2|2865
1658142000000|2022-07-18 11:00:00|7241.4|7240.4|7249.9|7248.9|7255.2|7254.2|7239.4|7238.4|2923
1658145600000|2022-07-18 12:00:00|7250.6|7249.6|7225.9|7224.9|7252.4|7251.4|7219.6|7218.6|4446
1658149200000|2022-07-18 13:00:00|7225.6|7224.6|7231.9|7230.9|7242.6|7241.6|7225.4|7224.4|6365
1658152800000|2022-07-18 14:00:00|7231.1|7230.1|7225.3|7224.3|7237.8|7236.8|7220.8|7219.8|6379
1658156400000|2022-07-18 15:00:00|7225|7224|7233|7231|7236|7234|7214.8|7213.8|13184
1658160000000|2022-07-18 16:00:00|7233.3|7231.3|7224.3|7222.3|7235.8|7233.8|7223.3|7221.3|1977
1658163600000|2022-07-18 17:00:00|7224|7222|7203|7201|7227.3|7225.3|7202.5|7200.5|1893
1658167200000|2022-07-18 18:00:00|7202.8|7200.8|7192.8|7190.8|7209.5|7207.5|7192.3|7190.3|1795
1658170800000|2022-07-18 19:00:00|7193|7191|7184|7180|7198.5|7196.5|7174.8|7172.8|3511
1658174400000|2022-07-18 20:00:00|7184.4|7180.4|7190.2|7186.2|7192.8|7188.8|7180.7|7176.7|28
1658178000000|2022-07-18 21:00:00|7189.5|7185.5|7190.1|7186.1|7190.5|7186.5|7186.7|7182.7|0
1658181600000|2022-07-18 22:00:00|7188.5|7184.5|7191.9|7187.9|7194.8|7190.8|7185.1|7181.1|0
1658185200000|2022-07-18 23:00:00|7191.5|7187.5|7198.8|7194.8|7199.7|7195.7|7187.3|7183.3|0
1658188800000|2022-07-19 00:00:00|7199.1|7195.1|7188|7185|7199.8|7196.8|7177.5|7174.5|392
1658192400000|2022-07-19 01:00:00|7187.3|7184.3|7189.5|7186.5|7198.5|7195.5|7184.3|7181.3|346
1658196000000|2022-07-19 02:00:00|7189.8|7186.8|7192.5|7189.5|7196|7193|7189.3|7186.3|91
1658199600000|2022-07-19 03:00:00|7192.3|7189.3|7186.5|7183.5|7194.5|7191.5|7183|7180|326
1658203200000|2022-07-19 04:00:00|7186|7183|7180.5|7177.5|7187.8|7184.8|7179.8|7176.8|377
1658206800000|2022-07-19 05:00:00|7180.8|7177.8|7189.8|7186.8|7194.3|7191.3|7177.5|7174.5|611
1658210400000|2022-07-19 06:00:00|7189.5|7186.5|7184|7182|7199.3|7197.3|7183.8|7181.8|1416
1658214000000|2022-07-19 07:00:00|7183.5|7182.5|7194|7193|7212|7211|7174.8|7173.8|12092
1658217600000|2022-07-19 08:00:00|7194.3|7193.3|7205.3|7204.3|7213.3|7212.3|7191.8|7190.8|3781
1658221200000|2022-07-19 09:00:00|7205.5|7204.5|7225.3|7224.3|7231.8|7230.8|7204.3|7203.3|4157
1658224800000|2022-07-19 10:00:00|7225|7224|7247.8|7246.8|7251|7250|7222|7221|6561
1658228400000|2022-07-19 11:00:00|7246.5|7245.5|7245.8|7244.8|7250.8|7249.8|7236.6|7235.6|4854
1658232000000|2022-07-19 12:00:00|7246.1|7245.1|7257.1|7256.1|7259.1|7258.1|7241.1|7240.1|5005
1658235600000|2022-07-19 13:00:00|7257.3|7256.3|7271.3|7270.3|7271.8|7270.8|7250.6|7249.6|8491
1658239200000|2022-07-19 14:00:00|7271.8|7270.8|7291.6|7290.6|7310.8|7309.8|7268.3|7267.3|16534
1658242800000|2022-07-19 15:00:00|7291.3|7290.3|7297.6|7295.6|7302.1|7301.1|7287.3|7285.3|18975
1658246400000|2022-07-19 16:00:00|7297.3|7295.3|7301.6|7299.6|7302.8|7300.8|7288.1|7286.1|2190
1658250000000|2022-07-19 17:00:00|7301.1|7299.1|7310.1|7308.1|7311.1|7309.1|7297.1|7295.1|1191
1658253600000|2022-07-19 18:00:00|7309.8|7307.8|7313.6|7311.6|7316.8|7314.8|7308.1|7306.1|1363
1658257200000|2022-07-19 19:00:00|7313.8|7311.8|7312|7308|7319.6|7317.6|7307.1|7305.1|3544
1658260800000|2022-07-19 20:00:00|7311.3|7307.3|7332.4|7328.4|7343.3|7339.3|7309.6|7305.6|0
1658264400000|2022-07-19 21:00:00|7332.3|7328.3|7330.4|7326.4|7334.1|7330.1|7329.7|7325.7|0
1658268000000|2022-07-19 22:00:00|7329.9|7325.9|7322.2|7318.2|7331.3|7327.3|7316.4|7312.4|0
1658271600000|2022-07-19 23:00:00|7322.5|7318.5|7319.1|7315.1|7323.5|7319.5|7315.9|7311.9|0
1658275200000|2022-07-20 00:00:00|7318.8|7314.8|7335.3|7332.3|7341.8|7338.8|7311.1|7308.1|1018
1658278800000|2022-07-20 01:00:00|7335.6|7332.6|7341.1|7338.1|7346.6|7343.6|7327.3|7324.3|343
1658282400000|2022-07-20 02:00:00|7340.6|7337.6|7344.6|7341.6|7349.6|7346.6|7336.8|7333.8|401
1658286000000|2022-07-20 03:00:00|7344.8|7341.8|7340.3|7337.3|7347.1|7344.1|7337.8|7334.8|124
1658289600000|2022-07-20 04:00:00|7340.6|7337.6|7339.3|7336.3|7345.8|7342.8|7333.8|7330.8|154
1658293200000|2022-07-20 05:00:00|7339.1|7336.1|7331.6|7328.6|7339.1|7336.1|7327.6|7324.6|413
1658296800000|2022-07-20 06:00:00|7331.8|7328.8|7335.6|7333.6|7337.8|7335.8|7318.6|7316.6|2054
1658300400000|2022-07-20 07:00:00|7334.8|7332.8|7317.9|7316.9|7350.1|7349.1|7317.2|7316.2|12744
1658304000000|2022-07-20 08:00:00|7317.7|7316.7|7316.7|7315.7|7338.2|7337.2|7312.7|7311.7|4903
1658307600000|2022-07-20 09:00:00|7316.2|7315.2|7309.4|7308.4|7329.2|7328.2|7304.7|7303.7|4849
1658311200000|2022-07-20 10:00:00|7309.2|7308.2|7283.7|7282.7|7314.9|7313.9|7267.7|7266.7|6964
1658314800000|2022-07-20 11:00:00|7284.7|7283.7|7280.3|7279.3|7287.9|7286.9|7267.8|7266.8|4096
1658318400000|2022-07-20 12:00:00|7280|7279|7271.5|7270.5|7287.5|7286.5|7253.3|7252.3|9417
1658322000000|2022-07-20 13:00:00|7271.8|7270.8|7273|7272|7282.5|7281.5|7264|7263|7597
1658325600000|2022-07-20 14:00:00|7273.8|7272.8|7285.1|7284.1|7291.9|7290.9|7267.9|7266.9|9766
1658329200000|2022-07-20 15:00:00|7284.9|7283.9|7278.5|7276.5|7285.4|7284.4|7257.9|7256.9|17724
1658332800000|2022-07-20 16:00:00|7278.8|7276.8|7264.5|7262.5|7287|7285|7249.3|7247.3|2911
1658336400000|2022-07-20 17:00:00|7264|7262|7239|7237|7265.8|7263.8|7238.5|7236.5|3568
1658340000000|2022-07-20 18:00:00|7238.8|7236.8|7261.3|7259.3|7264.8|7262.8|7238.8|7236.8|1818
1658343600000|2022-07-20 19:00:00|7261.5|7259.5|7253|7249|7269|7267|7250.8|7247.8|2282
1658347200000|2022-07-20 20:00:00|7252.7|7248.7|7247.6|7243.6|7260.5|7256.5|7247.4|7243.4|0
1658350800000|2022-07-20 21:00:00|7247.8|7243.8|7251.1|7247.1|7254.4|7250.4|7247.6|7243.6|0
1658354400000|2022-07-20 22:00:00|7250.6|7246.6|7244.7|7240.7|7251.9|7247.9|7242.7|7238.7|0
1658358000000|2022-07-20 23:00:00|7244.9|7240.9|7251.6|7247.6|7255.4|7251.4|7244.4|7240.4|0
1658361600000|2022-07-21 00:00:00|7251.1|7247.1|7260.3|7257.3|7261.3|7258.3|7246.5|7243.5|384
1658365200000|2022-07-21 01:00:00|7260.5|7257.5|7250.8|7247.8|7260.8|7257.8|7241.8|7238.8|223
1658368800000|2022-07-21 02:00:00|7250.5|7247.5|7257|7254|7258.5|7255.5|7248.8|7245.8|45
1658372400000|2022-07-21 03:00:00|7257.3|7254.3|7258|7255|7266|7263|7255.5|7252.5|209
1658376000000|2022-07-21 04:00:00|7258.3|7255.3|7269|7266|7275.8|7272.8|7255.3|7252.3|171
1658379600000|2022-07-21 05:00:00|7269.3|7266.3|7283.8|7280.8|7292.5|7289.5|7262|7259|583
1658383200000|2022-07-21 06:00:00|7284.3|7281.3|7252.5|7250.5|7286|7283.8|7248.8|7246.8|2222
1658386800000|2022-07-21 07:00:00|7252|7251|7228.3|7227.3|7277|7276|7222.8|7221.8|11430
1658390400000|2022-07-21 08:00:00|7229.1|7228.1|7243.8|7242.8|7245.6|7244.6|7216.3|7215.3|6427
1658394000000|2022-07-21 09:00:00|7244.3|7243.3|7233.3|7232.3|7244.3|7243.3|7218.3|7217.3|4722
1658397600000|2022-07-21 10:00:00|7233.6|7232.6|7232.6|7231.6|7241.8|7240.8|7224.8|7223.8|3092
1658401200000|2022-07-21 11:00:00|7232.3|7231.3|7234.8|7233.8|7238.8|7237.8|7221.6|7220.6|3197
1658404800000|2022-07-21 12:00:00|7234.6|7233.6|7248.8|7247.8|7266.1|7265.1|7218.8|7217.8|9720
1658408400000|2022-07-21 13:00:00|7249.1|7248.1|7255.3|7254.3|7258.6|7257.6|7199.3|7198.3|12552
1658412000000|2022-07-21 14:00:00|7255.8|7254.8|7261.1|7260.1|7262.3|7261.3|7228.1|7227.1|11163
1658415600000|2022-07-21 15:00:00|7260.6|7259.6|7269.3|7267.3|7279.8|7277.8|7251.1|7250.1|16352
1658419200000|2022-07-21 16:00:00|7269.1|7267.1|7286.6|7284.6|7289.6|7287.6|7268.8|7266.8|3095
1658422800000|2022-07-21 17:00:00|7287.1|7285.1|7262.1|7260.1|7287.6|7285.6|7256.8|7254.8|3222
1658426400000|2022-07-21 18:00:00|7262.3|7260.3|7261.6|7259.6|7267.6|7265.6|7258.3|7256.3|1221
1658430000000|2022-07-21 19:00:00|7261.8|7259.8|7291.1|7287.1|7296.3|7294.3|7261.6|7259.6|2848
1658433600000|2022-07-21 20:00:00|7290.7|7286.7|7278.2|7274.2|7292.5|7288.5|7270|7266|0
1658437200000|2022-07-21 21:00:00|7278.1|7274.1|7275.2|7271.2|7279.1|7275.1|7274.8|7270.8|0
1658440800000|2022-07-21 22:00:00|7273.2|7269.2|7271.5|7267.5|7276.5|7272.5|7265.9|7261.9|0
1658444400000|2022-07-21 23:00:00|7271.6|7267.6|7270.5|7266.5|7272.5|7268.5|7263.9|7259.9|0
1658448000000|2022-07-22 00:00:00|7270.8|7266.8|7278.8|7275.8|7279.1|7276.1|7267.1|7264.1|295
1658451600000|2022-07-22 01:00:00|7279.1|7276.1|7274.8|7271.8|7281.3|7278.3|7267.3|7264.3|394
1658455200000|2022-07-22 02:00:00|7275.1|7272.1|7273.8|7270.8|7277.1|7274.1|7268.8|7265.8|121
1658458800000|2022-07-22 03:00:00|7274.1|7271.1|7278.3|7275.3|7278.6|7275.6|7271.8|7268.8|194
1658462400000|2022-07-22 04:00:00|7278.1|7275.1|7275.6|7272.6|7282.6|7279.6|7275.1|7272.1|232
1658466000000|2022-07-22 05:00:00|7275.3|7272.3|7262.1|7259.1|7276.8|7273.8|7261.3|7258.3|505
1658469600000|2022-07-22 06:00:00|7261.8|7258.8|7275.8|7273.8|7275.8|7273.8|7261.3|7258.6|1212
1658473200000|2022-07-22 07:00:00|7275.3|7274.3|7279.7|7278.7|7294.8|7293.8|7253.3|7252.3|11039
1658476800000|2022-07-22 08:00:00|7280.7|7279.7|7275.9|7274.9|7299.9|7298.9|7271.9|7270.9|5420
1658480400000|2022-07-22 09:00:00|7276.2|7275.2|7291.2|7290.2|7295.2|7294.2|7271.2|7270.2|4624
1658484000000|2022-07-22 10:00:00|7291.4|7290.4|7292.7|7291.7|7302.2|7301.2|7284.9|7283.9|3638
1658487600000|2022-07-22 11:00:00|7293.2|7292.2|7275.2|7274.2|7295.7|7294.7|7270.5|7269.5|6205
1658491200000|2022-07-22 12:00:00|7274.7|7273.7|7281.5|7280.5|7295.5|7294.5|7273|7272|4175
1658494800000|2022-07-22 13:00:00|7281.2|7280.2|7287.7|7286.7|7316.5|7315.5|7281.2|7280.2|10099
1658498400000|2022-07-22 14:00:00|7288.2|7287.2|7292.7|7291.7|7294.7|7293.7|7275.7|7274.7|8590
1658502000000|2022-07-22 15:00:00|7292.2|7291.2|7274.2|7272.2|7297.4|7296.4|7268.4|7266.4|13540
1658505600000|2022-07-22 16:00:00|7273.9|7271.9|7261.2|7259.2|7278.2|7276.2|7260.4|7258.4|3036
1658509200000|2022-07-22 17:00:00|7260.9|7258.9|7246.2|7244.2|7260.9|7258.9|7240.4|7238.4|2543
1658512800000|2022-07-22 18:00:00|7246.4|7244.4|7236.9|7234.9|7246.7|7244.7|7231.7|7229.7|2253
1658516400000|2022-07-22 19:00:00|7237.2|7235.2|7252.5|7248.5|7255.4|7253.4|7234.7|7232.7|3393
1658520000000|2022-07-22 20:00:00|7252.2|7248.2|7248.9|7244.9|7252.5|7248.5|7243.7|7239.7|14
1658700000000|2022-07-24 22:00:00|7243.5|7239.5|7243.6|7239.6|7248.8|7244.8|7237.3|7233.3|0
1658703600000|2022-07-24 23:00:00|7244|7240|7245.8|7241.8|7249.3|7245.3|7243.1|7239.1|0
1658707200000|2022-07-25 00:00:00|7246.2|7242.2|7243.7|7240.7|7262.9|7259.9|7243.4|7240.4|346
1658710800000|2022-07-25 01:00:00|7243.4|7240.4|7241.4|7238.4|7253.7|7250.7|7239.7|7236.7|124
1658714400000|2022-07-25 02:00:00|7241.2|7238.2|7248.4|7245.4|7254.2|7251.2|7240.9|7237.9|251
1658718000000|2022-07-25 03:00:00|7248.2|7245.2|7253.4|7250.4|7254.4|7251.4|7245.9|7242.9|72
1658721600000|2022-07-25 04:00:00|7253.7|7250.7|7249.9|7246.9|7253.7|7250.7|7244.4|7241.4|358
1658725200000|2022-07-25 05:00:00|7249.2|7246.2|7247.2|7244.2|7249.9|7246.9|7241.2|7238.2|406
1658728800000|2022-07-25 06:00:00|7247.9|7244.9|7256.4|7254.4|7259.7|7257.7|7246.4|7244.4|1255
1658732400000|2022-07-25 07:00:00|7255.9|7254.9|7255.7|7254.7|7268.2|7267.2|7239.9|7238.9|9009
1658736000000|2022-07-25 08:00:00|7255.4|7254.4|7277.2|7276.2|7281.2|7280.2|7253.4|7252.4|4767
1658739600000|2022-07-25 09:00:00|7277.4|7276.4|7299.7|7298.7|7302.7|7301.7|7276.4|7275.4|3726
1658743200000|2022-07-25 10:00:00|7299.9|7298.9|7298.9|7297.9|7302.4|7301.4|7290.7|7289.7|2595
1658746800000|2022-07-25 11:00:00|7299.2|7298.2|7297.2|7296.2|7299.2|7298.2|7280.4|7279.4|4990
1658750400000|2022-07-25 12:00:00|7297.5|7296.5|7291.7|7290.7|7301.5|7300.5|7288.7|7287.7|3356
1658754000000|2022-07-25 13:00:00|7292|7291|7296.2|7295.2|7300.5|7299.5|7281.5|7280.5|5487
1658757600000|2022-07-25 14:00:00|7296|7295|7296.8|7295.8|7311.1|7310.1|7285.3|7284.3|9442
1658761200000|2022-07-25 15:00:00|7296.6|7295.6|7314.1|7312.1|7317.8|7315.8|7290.1|7289.1|11762
1658764800000|2022-07-25 16:00:00|7314.3|7312.3|7319.1|7317.1|7322.6|7320.6|7300.8|7298.8|2313
1658768400000|2022-07-25 17:00:00|7319.3|7317.3|7309.1|7307.1|7321.6|7319.6|7308.3|7306.3|1140
1658772000000|2022-07-25 18:00:00|7309.3|7307.3|7305.1|7303.1|7312.3|7310.3|7303.8|7301.8|1008
1658775600000|2022-07-25 19:00:00|7305.3|7303.3|7320|7316|7321.6|7319.6|7300.8|7298.8|1882
1658779200000|2022-07-25 20:00:00|7320.7|7316.7|7310.3|7306.3|7327.7|7323.7|7306.2|7302.2|0
1658782800000|2022-07-25 21:00:00|7310.2|7306.2|7304.9|7300.9|7310.4|7306.4|7301.4|7297.4|0
1658786400000|2022-07-25 22:00:00|7308.1|7304.1|7307.3|7303.3|7310|7306|7304.3|7300.3|0
1658790000000|2022-07-25 23:00:00|7307|7303|7310.6|7306.6|7310.9|7306.9|7301.7|7297.7|0
1658793600000|2022-07-26 00:00:00|7310.2|7306.2|7293.3|7290.3|7311.6|7307.6|7291.1|7288.1|383
1658797200000|2022-07-26 01:00:00|7293.1|7290.1|7303.1|7300.1|7309.1|7306.1|7292.8|7289.8|196
1658800800000|2022-07-26 02:00:00|7302.8|7299.8|7313.3|7310.3|7318.8|7315.8|7298.3|7295.3|236
1658804400000|2022-07-26 03:00:00|7313.1|7310.1|7316.8|7313.8|7319.1|7316.1|7312.3|7309.3|186
1658808000000|2022-07-26 04:00:00|7317.1|7314.1|7318.6|7315.6|7319.1|7316.1|7312.6|7309.6|189
1658811600000|2022-07-26 05:00:00|7318.3|7315.3|7319.3|7316.3|7321.1|7318.1|7311.3|7308.3|314
1658815200000|2022-07-26 06:00:00|7319.6|7316.6|7325.8|7323.8|7326.8|7324.8|7312.3|7310.3|1782
1658818800000|2022-07-26 07:00:00|7325.3|7324.3|7344.6|7343.6|7349.8|7348.8|7320.1|7319.1|9454
1658822400000|2022-07-26 08:00:00|7344.9|7343.9|7356.9|7355.9|7366.9|7365.9|7340.4|7339.4|6406
1658826000000|2022-07-26 09:00:00|7357.1|7356.1|7356.4|7355.4|7366.9|7365.9|7340.9|7339.9|3722
1658829600000|2022-07-26 10:00:00|7356.1|7355.1|7349.9|7348.9|7359.6|7358.6|7331.9|7330.9|4269
1658833200000|2022-07-26 11:00:00|7349.4|7348.4|7349.2|7348.2|7354.9|7353.9|7342.4|7341.4|3379
1658836800000|2022-07-26 12:00:00|7348.7|7347.7|7344.7|7343.7|7353.2|7352.2|7342.7|7341.7|3560
1658840400000|2022-07-26 13:00:00|7344.9|7343.9|7317.4|7316.4|7346.2|7345.2|7308.7|7307.7|10753
1658844000000|2022-07-26 14:00:00|7316.4|7315.4|7314.3|7313.3|7322.4|7321.4|7300.3|7299.3|7041
1658847600000|2022-07-26 15:00:00|7314|7313|7293.5|7291.5|7317.8|7316.8|7289.8|7287.8|14464
1658851200000|2022-07-26 16:00:00|7293.3|7291.3|7309.5|7307.5|7313|7311|7290.8|7288.8|2495
1658854800000|2022-07-26 17:00:00|7309.3|7307.3|7303.3|7301.3|7318.5|7316.5|7303|7301|1814
1658858400000|2022-07-26 18:00:00|7303|7301|7300.8|7298.8|7311.3|7309.3|7293.5|7291.5|1005
1658862000000|2022-07-26 19:00:00|7300.5|7298.5|7294.7|7290.7|7303.5|7301.5|7291.3|7289.3|2976
1658865600000|2022-07-26 20:00:00|7296.5|7292.5|7310.9|7306.9|7311|7307|7285.2|7281.2|0
1658869200000|2022-07-26 21:00:00|7310.8|7306.8|7310.6|7306.6|7312.4|7308.4|7307.1|7303.1|0
1658872800000|2022-07-26 22:00:00|7310.3|7306.3|7324.1|7320.1|7343.1|7339.1|7310.3|7306.3|0
1658876400000|2022-07-26 23:00:00|7324.7|7320.7|7322.1|7318.1|7333.4|7329.4|7322.1|7318.1|0
1658880000000|2022-07-27 00:00:00|7322.2|7318.2|7331.5|7328.5|7338.5|7335.5|7320|7317|555
1658883600000|2022-07-27 01:00:00|7331.3|7328.3|7324|7321|7334.5|7331.5|7317.8|7314.8|212
1658887200000|2022-07-27 02:00:00|7324.5|7321.5|7324.3|7321.3|7327|7324|7320.8|7317.8|21
1658890800000|2022-07-27 03:00:00|7324.5|7321.5|7324.5|7321.5|7326.8|7323.8|7324|7321|22
1658894400000|2022-07-27 04:00:00|7324.3|7321.3|7338|7335|7339.5|7336.5|7324|7321|336
1658898000000|2022-07-27 05:00:00|7338.3|7335.3|7333.3|7330.3|7339.5|7336.5|7331|7328|124
1658901600000|2022-07-27 06:00:00|7332|7329|7335.3|7333.3|7345.5|7343.5|7328.8|7326.8|1704
1658905200000|2022-07-27 07:00:00|7334.8|7333.8|7337.5|7336.5|7346.8|7345.8|7324.5|7323.5|8447
1658908800000|2022-07-27 08:00:00|7337.3|7336.3|7334.5|7333.5|7348|7347|7331.5|7330.5|3414
1658912400000|2022-07-27 09:00:00|7334.8|7333.8|7343.5|7342.5|7343.8|7342.8|7334.8|7333.8|3742
1658916000000|2022-07-27 10:00:00|7343.8|7342.8|7355|7354|7355.3|7354.3|7334|7333|4378
1658919600000|2022-07-27 11:00:00|7354.5|7353.5|7352.3|7351.3|7356.1|7355.1|7342.5|7341.5|3235
1658923200000|2022-07-27 12:00:00|7352.1|7351.1|7358.3|7357.3|7363.1|7362.1|7346.6|7345.6|3853
1658926800000|2022-07-27 13:00:00|7358.1|7357.1|7353.1|7352.1|7366.1|7365.1|7344.3|7343.3|6943
1658930400000|2022-07-27 14:00:00|7353.8|7352.8|7355.8|7354.8|7361.3|7360.3|7344.8|7343.8|5235
1658934000000|2022-07-27 15:00:00|7356|7355|7353.8|7351.8|7360.3|7359.3|7346.3|7344.3|16890
1658937600000|2022-07-27 16:00:00|7354|7352|7345.5|7343.5|7356.3|7354.3|7344|7342|1696
1658941200000|2022-07-27 17:00:00|7345.3|7343.3|7342.5|7340.5|7346|7344|7339|7337|1389
1658944800000|2022-07-27 18:00:00|7342.8|7340.8|7358|7356|7379.3|7377.3|7339.5|7337.5|3948
1658948400000|2022-07-27 19:00:00|7358.5|7356.5|7383|7379|7385.3|7383.3|7355|7353|4061
1658952000000|2022-07-27 20:00:00|7382.8|7378.8|7379|7375|7384.1|7380.1|7371.9|7367.9|0
1658955600000|2022-07-27 21:00:00|7378.9|7374.9|7379.9|7375.9|7381.8|7377.8|7377.6|7373.6|0
1658959200000|2022-07-27 22:00:00|7380|7376|7379.5|7375.5|7381.8|7377.8|7376.8|7372.8|0
1658962800000|2022-07-27 23:00:00|7379.8|7375.8|7376.2|7372.2|7385.4|7381.4|7375.6|7371.6|0
1658966400000|2022-07-28 00:00:00|7376.3|7372.3|7365.5|7362.5|7381|7378|7360.5|7357.5|416
1658970000000|2022-07-28 01:00:00|7365.8|7362.8|7363|7360|7367.5|7364.5|7357.3|7354.3|399
1658973600000|2022-07-28 02:00:00|7362.8|7359.8|7369.8|7366.8|7372.8|7369.8|7361.3|7358.3|297
1658977200000|2022-07-28 03:00:00|7370|7367|7366.3|7363.3|7371|7368|7363.8|7360.8|340
1658980800000|2022-07-28 04:00:00|7366.5|7363.5|7369.5|7366.5|7371.5|7368.5|7365.8|7362.8|351
1658984400000|2022-07-28 05:00:00|7369.8|7366.8|7372.8|7369.8|7373.8|7370.8|7365.5|7362.5|275
1658988000000|2022-07-28 06:00:00|7372.5|7369.5|7391.5|7389.5|7402|7400|7372|7369.5|2748
1658991600000|2022-07-28 07:00:00|7392|7390|7345.5|7344.5|7393.3|7392.3|7345.5|7344.5|11692
1658995200000|2022-07-28 08:00:00|7345.3|7344.3|7333.8|7332.8|7347|7346|7321.3|7320.3|6896
1658998800000|2022-07-28 09:00:00|7333.5|7332.5|7335.5|7334.5|7341.5|7340.5|7328.3|7327.3|3916
1659002400000|2022-07-28 10:00:00|7336|7335|7338|7337|7344.5|7343.5|7331.5|7330.5|3330
1659006000000|2022-07-28 11:00:00|7338.3|7337.3|7341.1|7340.1|7349.1|7348.1|7334.5|7333.5|3128
1659009600000|2022-07-28 12:00:00|7341.4|7340.4|7334.6|7333.6|7344.9|7343.9|7325.1|7324.1|5530
1659013200000|2022-07-28 13:00:00|7334.4|7333.4|7328.9|7327.9|7349.4|7348.4|7320.9|7319.9|7662
1659016800000|2022-07-28 14:00:00|7329.1|7328.1|7333.3|7332.3|7334.9|7333.9|7308.8|7307.8|8680
1659020400000|2022-07-28 15:00:00|7333|7332|7348.8|7346.8|7355.3|7353.3|7328.8|7327.8|16265
1659024000000|2022-07-28 16:00:00|7348|7346|7357|7355|7360.8|7358.8|7348|7346|2407
1659027600000|2022-07-28 17:00:00|7357.5|7355.5|7367.5|7365.5|7369.5|7367.5|7352.3|7350.3|1401
1659031200000|2022-07-28 18:00:00|7367.8|7365.8|7367.8|7365.8|7369.5|7367.5|7362|7360|867
1659034800000|2022-07-28 19:00:00|7368|7366|7365.9|7361.9|7379.8|7377.8|7360.5|7358.5|3389
1659038400000|2022-07-28 20:00:00|7366.2|7362.2|7405.9|7401.9|7413.1|7409.1|7364.4|7360.4|0
1659042000000|2022-07-28 21:00:00|7406.1|7402.1|7399.5|7395.5|7406.2|7402.2|7397.2|7393.2|0
1659045600000|2022-07-28 22:00:00|7396.6|7392.6|7380.7|7376.7|7396.6|7392.6|7378.5|7374.5|0
1659049200000|2022-07-28 23:00:00|7381|7377|7385.6|7381.6|7385.9|7381.9|7375.2|7371.2|0
1659052800000|2022-07-29 00:00:00|7385|7381|7379.3|7376.3|7385|7381|7362.5|7359.5|600
1659056400000|2022-07-29 01:00:00|7378.8|7375.8|7382.8|7379.8|7383.3|7380.3|7375.5|7372.5|272
1659060000000|2022-07-29 02:00:00|7383|7380|7381.8|7378.8|7384.5|7381.5|7376.3|7373.3|340
1659063600000|2022-07-29 03:00:00|7382|7379|7366.3|7363.3|7383.8|7380.8|7364.8|7361.8|229
1659067200000|2022-07-29 04:00:00|7366|7363|7364.3|7361.3|7369.5|7366.5|7361.8|7358.8|159
1659070800000|2022-07-29 05:00:00|7364|7361|7369|7366|7372.5|7369.5|7358.3|7355.3|288
1659074400000|2022-07-29 06:00:00|7369.5|7366.5|7374.8|7372.8|7385.5|7383.5|7363.8|7361.8|2318
1659078000000|2022-07-29 07:00:00|7374.3|7373.3|7372|7371|7388.3|7387.3|7353.3|7352.3|10837
1659081600000|2022-07-29 08:00:00|7372.5|7371.5|7389.8|7388.8|7401|7400|7372.5|7371.5|6278
1659085200000|2022-07-29 09:00:00|7390.3|7389.3|7380.5|7379.5|7404.8|7403.8|7380.3|7379.3|4899
1659088800000|2022-07-29 10:00:00|7381|7380|7392.5|7391.5|7392.5|7391.5|7368|7367|3922
1659092400000|2022-07-29 11:00:00|7392|7391|7377.1|7376.1|7393|7392|7361.5|7360.5|7027
1659096000000|2022-07-29 12:00:00|7377.3|7376.3|7395.3|7394.3|7397.6|7396.6|7377.1|7376.1|5230
1659099600000|2022-07-29 13:00:00|7395.6|7394.6|7418.3|7417.3|7428.3|7427.3|7387.1|7386.1|12086
1659103200000|2022-07-29 14:00:00|7416.8|7415.8|7421.5|7420.5|7442.7|7441.7|7415.3|7414.3|11046
1659106800000|2022-07-29 15:00:00|7421.2|7420.2|7425|7423|7438.2|7436.2|7415.2|7414.2|29628
1659110400000|2022-07-29 16:00:00|7425.2|7423.2|7426.2|7424.2|7430.7|7428.7|7415.5|7413.5|2214
1659114000000|2022-07-29 17:00:00|7426|7424|7428.7|7426.7|7431.5|7429.5|7423.5|7421.5|905
1659117600000|2022-07-29 18:00:00|7428.5|7426.5|7437.7|7435.7|7440.2|7438.2|7427|7425|1487
1659121200000|2022-07-29 19:00:00|7438|7436|7455.3|7451.3|7456|7452.2|7435.7|7433.7|3391
1659124800000|2022-07-29 20:00:00|7455|7451|7451.3|7447.3|7457.7|7453.7|7447|7443|0
1659304800000|2022-07-31 22:00:00|7444.8|7440.8|7435.1|7431.1|7444.8|7440.8|7429.4|7425.4|0
1659308400000|2022-07-31 23:00:00|7434.8|7430.8|7438.7|7434.7|7442.9|7438.9|7433.1|7429.1|0
1659312000000|2022-08-01 00:00:00|7438.1|7434.1|7421.2|7418.2|7438.7|7434.7|7410.7|7407.7|579
1659315600000|2022-08-01 01:00:00|7421.7|7418.7|7426.7|7423.7|7427.7|7424.7|7414.2|7411.2|221
1659319200000|2022-08-01 02:00:00|7426.5|7423.5|7424.7|7421.7|7427|7424|7420.5|7417.5|89
1659322800000|2022-08-01 03:00:00|7424.5|7421.5|7414.5|7411.5|7425.5|7422.5|7412.7|7409.7|290
1659326400000|2022-08-01 04:00:00|7414.7|7411.7|7409.2|7406.2|7415.5|7412.5|7403.7|7400.7|539
1659330000000|2022-08-01 05:00:00|7409|7406|7416.7|7413.7|7416.7|7413.7|7406.2|7403.2|415
1659333600000|2022-08-01 06:00:00|7416.2|7413.2|7428.7|7426.7|7429|7427|7412.2|7410.2|1353
1659337200000|2022-08-01 07:00:00|7428.2|7427.2|7443.3|7442.3|7455.5|7454.5|7419.7|7418.7|9468
1659340800000|2022-08-01 08:00:00|7443.5|7442.5|7441.5|7440.5|7460.5|7459.5|7441|7440|4832
1659344400000|2022-08-01 09:00:00|7441.8|7440.8|7449|7448|7449|7448|7431.3|7430.3|4138
1659348000000|2022-08-01 10:00:00|7449.3|7448.3|7461.4|7460.4|7461.4|7460.4|7446.3|7445.3|4342
1659351600000|2022-08-01 11:00:00|7461.1|7460.1|7465.6|7464.6|7473.1|7472.1|7458.4|7457.4|3753
1659355200000|2022-08-01 12:00:00|7465.3|7464.3|7439.6|7438.6|7467.6|7466.6|7439.6|7438.6|4272
1659358800000|2022-08-01 13:00:00|7439.3|7438.3|7420.8|7419.8|7440.1|7439.1|7414.6|7413.6|9438
1659362400000|2022-08-01 14:00:00|7419.6|7418.6|7443.5|7442.5|7443.5|7442.5|7409.5|7408.5|11635
1659366000000|2022-08-01 15:00:00|7443.2|7442.2|7418.5|7416.5|7444.7|7443.7|7413.5|7412|21125
1659369600000|2022-08-01 16:00:00|7418.7|7416.7|7413.5|7411.5|7419.5|7417.5|7407.7|7405.7|3001
1659373200000|2022-08-01 17:00:00|7413.2|7411.2|7402.5|7400.5|7415|7413|7395.2|7393.2|1968
1659376800000|2022-08-01 18:00:00|7402|7400|7416|7414|7418|7416|7396.5|7394.5|1177
1659380400000|2022-08-01 19:00:00|7416.2|7414.2|7409.5|7405.5|7419.7|7417.7|7397.2|7395.2|2654
1659384000000|2022-08-01 20:00:00|7408.8|7404.8|7416.8|7412.8|7417.6|7413.6|7406.8|7402.8|0
1659387600000|2022-08-01 21:00:00|7416.9|7412.9|7413.4|7409.4|7416.9|7412.9|7412.9|7408.9|0
1659391200000|2022-08-01 22:00:00|7413.1|7409.1|7412.3|7408.3|7415.4|7411.4|7408.3|7404.3|0
1659394800000|2022-08-01 23:00:00|7412.2|7408.2|7405.7|7401.7|7417.5|7413.5|7405.4|7401.4|0
1659398400000|2022-08-02 00:00:00|7406.5|7402.5|7383.2|7380.2|7408|7404|7383|7380|507
1659402000000|2022-08-02 01:00:00|7383|7380|7385.2|7382.2|7390.2|7387.2|7377|7374|479
1659405600000|2022-08-02 02:00:00|7385|7382|7385.5|7382.5|7385.7|7382.7|7376.7|7373.7|382
1659409200000|2022-08-02 03:00:00|7385.7|7382.7|7384.2|7381.2|7390.7|7387.7|7383.2|7380.2|241
1659412800000|2022-08-02 04:00:00|7383.7|7380.7|7383.2|7380.2|7389|7386|7380.7|7377.7|386
1659416400000|2022-08-02 05:00:00|7383|7380|7385|7382|7388.7|7385.7|7376.2|7373.2|699
1659420000000|2022-08-02 06:00:00|7384.7|7381.7|7399.5|7397.5|7401.7|7399.7|7384.7|7381.7|1596
1659423600000|2022-08-02 07:00:00|7399|7398|7418.8|7417.8|7426.1|7425.1|7386.2|7385.2|10467
1659427200000|2022-08-02 08:00:00|7419.1|7418.1|7425.3|7424.3|7428.1|7427.1|7412.3|7411.3|4010
1659430800000|2022-08-02 09:00:00|7425.1|7424.1|7401.1|7400.1|7428.1|7427.1|7399.6|7398.6|3722
1659434400000|2022-08-02 10:00:00|7400.8|7399.8|7411.6|7410.6|7411.8|7410.8|7389.1|7388.1|3710
1659438000000|2022-08-02 11:00:00|7410.8|7409.8|7411.9|7410.9|7423.4|7422.4|7404.6|7403.6|3273
1659441600000|2022-08-02 12:00:00|7412.1|7411.1|7418.6|7417.6|7419.1|7418.1|7409.9|7408.9|2488
1659445200000|2022-08-02 13:00:00|7418.9|7417.9|7412.1|7411.1|7434.6|7433.6|7409.4|7408.4|8027
1659448800000|2022-08-02 14:00:00|7411.6|7410.6|7415.7|7414.7|7424|7423|7396|7395|9391
1659452400000|2022-08-02 15:00:00|7415|7414|7411|7409|7423.7|7422.7|7407.2|7406.2|13056
1659456000000|2022-08-02 16:00:00|7411.2|7409.2|7430.5|7428.5|7435.5|7433.5|7410|7408|2438
1659459600000|2022-08-02 17:00:00|7430.7|7428.7|7405.5|7403.5|7431.5|7429.5|7403.2|7401.2|2060
1659463200000|2022-08-02 18:00:00|7405.7|7403.7|7410|7408|7418.5|7416.5|7403|7401|1275
1659466800000|2022-08-02 19:00:00|7410.2|7408.2|7393.2|7389.2|7412.7|7410.7|7389.5|7387.5|2645
1659470400000|2022-08-02 20:00:00|7393.5|7389.5|7405|7401|7405.8|7401.8|7389.7|7385.7|0
1659474000000|2022-08-02 21:00:00|7404.8|7400.8|7405.3|7401.3|7405.4|7401.4|7401.9|7397.9|0
1659477600000|2022-08-02 22:00:00|7405.7|7401.7|7405.2|7401.2|7414.6|7410.6|7404.9|7400.9|0
1659481200000|2022-08-02 23:00:00|7404.9|7400.9|7398|7394|7407.9|7403.9|7393.5|7389.5|0
1659484800000|2022-08-03 00:00:00|7397.4|7393.4|7386.2|7383.2|7397.7|7393.7|7372|7369|513
1659488400000|2022-08-03 01:00:00|7386.7|7383.7|7401|7398|7402.7|7399.7|7383.2|7380.2|207
1659492000000|2022-08-03 02:00:00|7401.2|7398.2|7397.5|7394.5|7405.5|7402.5|7394.7|7391.7|170
1659495600000|2022-08-03 03:00:00|7397.7|7394.7|7396|7393|7402|7399|7393|7390|192
1659499200000|2022-08-03 04:00:00|7395.7|7392.7|7398.5|7395.5|7402.2|7399.2|7393|7390|216
1659502800000|2022-08-03 05:00:00|7398.7|7395.7|7406.7|7403.7|7411.5|7408.5|7398.5|7395.5|500
1659506400000|2022-08-03 06:00:00|7407.2|7404.2|7395.2|7393.2|7415.2|7413.2|7395|7393|1449
1659510000000|2022-08-03 07:00:00|7394.7|7393.7|7377.5|7376.5|7400|7399|7371|7370|9050
1659513600000|2022-08-03 08:00:00|7377.8|7376.8|7404.5|7403.5|7409.8|7408.8|7376.5|7375.5|4097
1659517200000|2022-08-03 09:00:00|7405|7404|7414.5|7413.5|7416.8|7415.8|7402.5|7401.5|3621
1659520800000|2022-08-03 10:00:00|7414.3|7413.3|7409.5|7408.5|7415.8|7414.8|7404.8|7403.8|3099
1659524400000|2022-08-03 11:00:00|7410|7409|7421.5|7420.5|7424.2|7423.2|7405|7404|3635
1659528000000|2022-08-03 12:00:00|7421.7|7420.7|7442|7441|7443.7|7442.7|7419.2|7418.2|4488
1659531600000|2022-08-03 13:00:00|7442.2|7441.2|7434.2|7433.2|7447.5|7446.5|7430|7429|8889
1659535200000|2022-08-03 14:00:00|7432.5|7431.5|7434.2|7433.2|7441.2|7440.2|7423|7422|9476
1659538800000|2022-08-03 15:00:00|7434.5|7433.5|7444.7|7442.7|7446.9|7444.9|7432|7431|17340
1659542400000|2022-08-03 16:00:00|7444.9|7442.9|7444.4|7442.4|7448.2|7446.2|7438.7|7436.7|2765
1659546000000|2022-08-03 17:00:00|7444.7|7442.7|7445.2|7443.2|7448.7|7446.7|7440.7|7438.7|1564
1659549600000|2022-08-03 18:00:00|7445.4|7443.4|7442.2|7440.2|7448.7|7446.7|7436.2|7434.2|1560
1659553200000|2022-08-03 19:00:00|7441.9|7439.9|7449.7|7445.7|7458.4|7456.4|7440.4|7438.4|3682
1659556800000|2022-08-03 20:00:00|7449|7445|7445.5|7441.5|7449|7445|7441.8|7437.8|0
1659560400000|2022-08-03 21:00:00|7445.4|7441.4|7444.8|7440.8|7446.1|7442.1|7444.2|7440.2|0
1659564000000|2022-08-03 22:00:00|7445.4|7441.4|7444.2|7440.2|7445.4|7441.4|7438.4|7434.4|0
1659567600000|2022-08-03 23:00:00|7444|7440|7440.9|7436.9|7444.8|7440.8|7440.9|7436.9|0
1659571200000|2022-08-04 00:00:00|7440.6|7436.6|7449.7|7446.7|7456.2|7453.2|7435.2|7432.2|350
1659574800000|2022-08-04 01:00:00|7450.2|7447.2|7445.7|7442.7|7450.4|7447.4|7442.2|7439.2|180
1659578400000|2022-08-04 02:00:00|7445.9|7442.9|7444.4|7441.4|7448.9|7445.9|7438.7|7435.7|85
1659582000000|2022-08-04 03:00:00|7444.9|7441.9|7440.9|7437.9|7444.9|7441.9|7434.9|7431.9|108
1659585600000|2022-08-04 04:00:00|7440.7|7437.7|7443.2|7440.2|7444.9|7441.9|7439.4|7436.4|54
1659589200000|2022-08-04 05:00:00|7443.4|7440.4|7442.9|7439.9|7447.7|7444.7|7437.7|7434.7|273
1659592800000|2022-08-04 06:00:00|7443.7|7440.7|7431.9|7429.9|7445.7|7443.7|7431.9|7429.9|1609
1659596400000|2022-08-04 07:00:00|7431.4|7430.4|7442.3|7441.3|7455.7|7454.7|7429.2|7428.2|8273
1659600000000|2022-08-04 08:00:00|7442.8|7441.8|7428|7427|7445|7444|7423|7422|3885
1659603600000|2022-08-04 09:00:00|7427.5|7426.5|7444.5|7443.5|7447.5|7446.5|7417.5|7416.5|3681
1659607200000|2022-08-04 10:00:00|7444.3|7443.3|7468.5|7467.5|7469.5|7468.5|7442|7441|5235
1659610800000|2022-08-04 11:00:00|7469.3|7468.3|7482.4|7481.4|7491.9|7490.9|7454.3|7453.3|10163
1659614400000|2022-08-04 12:00:00|7482.7|7481.7|7477.7|7476.7|7493.4|7492.4|7476.2|7475.2|6338
1659618000000|2022-08-04 13:00:00|7477.4|7476.4|7460.9|7459.9|7477.4|7476.4|7451.2|7450.2|8481
1659621600000|2022-08-04 14:00:00|7461.2|7460.2|7451.7|7450.7|7467.2|7466.2|7440.2|7439.2|7983
1659625200000|2022-08-04 15:00:00|7451.4|7450.4|7448.7|7446.7|7461.2|7459.2|7441.2|7439.2|16393
1659628800000|2022-08-04 16:00:00|7448.9|7446.9|7436.9|7434.9|7449.9|7447.9|7432.4|7430.4|2034
1659632400000|2022-08-04 17:00:00|7437.2|7435.2|7438.7|7436.7|7444.7|7442.7|7435.4|7433.4|1328
1659636000000|2022-08-04 18:00:00|7438.9|7436.9|7435.2|7433.2|7440.7|7438.7|7429.2|7427.2|1780
1659639600000|2022-08-04 19:00:00|7434.9|7432.9|7439.5|7435.5|7442.4|7440.4|7426.7|7424.7|3072
1659643200000|2022-08-04 20:00:00|7439.8|7435.8|7435.5|7431.5|7444.4|7440.4|7434.2|7430.2|0
1659646800000|2022-08-04 21:00:00|7436|7432|7436.1|7432.1|7437.9|7433.9|7436|7432|0
1659650400000|2022-08-04 22:00:00|7436.7|7432.7|7438.4|7434.4|7438.8|7434.8|7432.9|7428.9|0
1659654000000|2022-08-04 23:00:00|7438.8|7434.8|7437.5|7433.5|7443.2|7439.2|7437.1|7433.1|0
1659657600000|2022-08-05 00:00:00|7438.5|7434.5|7447.4|7444.4|7450.4|7447.4|7436.7|7433.7|245
1659661200000|2022-08-05 01:00:00|7448.2|7445.2|7457.4|7454.4|7458.2|7455.2|7447.2|7444.2|114
1659664800000|2022-08-05 02:00:00|7457.9|7454.9|7457.9|7454.9|7461.2|7458.2|7454.4|7451.4|69
1659668400000|2022-08-05 03:00:00|7458.2|7455.2|7460.9|7457.9|7461.2|7458.2|7454.9|7451.9|175
1659672000000|2022-08-05 04:00:00|7461.2|7458.2|7464.9|7461.9|7466.2|7463.2|7458.2|7455.2|250
1659675600000|2022-08-05 05:00:00|7465.2|7462.2|7463.7|7460.7|7466.4|7463.4|7456.7|7453.7|325
1659679200000|2022-08-05 06:00:00|7463.2|7460.2|7446.4|7444.4|7463.9|7461.9|7444.9|7442.9|1103
1659682800000|2022-08-05 07:00:00|7445.9|7444.9|7443.8|7442.8|7452.7|7451.7|7429.2|7428.2|7169
1659686400000|2022-08-05 08:00:00|7443.5|7442.5|7441.8|7440.8|7446.3|7445.3|7433|7432|2892
1659690000000|2022-08-05 09:00:00|7441.5|7440.5|7437.3|7436.3|7445.3|7444.3|7432.5|7431.5|4912
1659693600000|2022-08-05 10:00:00|7437|7436|7437.3|7436.3|7441.3|7440.3|7430.5|7429.5|2733
1659697200000|2022-08-05 11:00:00|7437|7436|7439.9|7438.9|7443.3|7442.3|7434.3|7433.3|3840
1659700800000|2022-08-05 12:00:00|7439.4|7438.4|7435.4|7434.4|7443.9|7442.9|7418.6|7417.6|8358
1659704400000|2022-08-05 13:00:00|7435.1|7434.1|7455.6|7454.6|7456.4|7455.4|7426.6|7425.6|9055
1659708000000|2022-08-05 14:00:00|7455.1|7454.1|7462|7461|7472.3|7471.3|7449.4|7448.4|9833
1659711600000|2022-08-05 15:00:00|7461.8|7460.8|7439.8|7437.8|7462.3|7461.3|7437.3|7435.3|12137
1659715200000|2022-08-05 16:00:00|7439.5|7437.5|7450.5|7448.5|7453.3|7451.3|7439.3|7437.3|2373
1659718800000|2022-08-05 17:00:00|7450.8|7448.8|7456.5|7454.5|7459.3|7457.3|7449|7447|1439
1659722400000|2022-08-05 18:00:00|7456.3|7454.3|7450.8|7448.8|7456.8|7454.8|7442.8|7440.8|1100
1659726000000|2022-08-05 19:00:00|7450.5|7448.5|7458.2|7454.2|7470.3|7468.3|7450.3|7448.3|2699
1659729600000|2022-08-05 20:00:00|7457.6|7453.6|7458.6|7454.6|7459.9|7455.9|7453.3|7449.3|0
1659909600000|2022-08-07 22:00:00|7460.2|7456.2|7450.2|7446.2|7460.2|7456.2|7442.1|7438.1|0
1659913200000|2022-08-07 23:00:00|7448.6|7444.6|7451.2|7447.2|7452.3|7448.3|7444|7440|0
1659916800000|2022-08-08 00:00:00|7451.3|7447.3|7458.3|7455.3|7470.5|7467.5|7449.7|7445.7|378
1659920400000|2022-08-08 01:00:00|7458|7455|7458|7455|7458.8|7455.8|7448|7445|284
1659924000000|2022-08-08 02:00:00|7457.5|7454.5|7457.5|7454.5|7463.5|7460.5|7455.5|7452.5|104
1659927600000|2022-08-08 03:00:00|7457.3|7454.3|7459|7456|7462.3|7459.3|7455.3|7452.3|122
1659931200000|2022-08-08 04:00:00|7458.8|7455.8|7461.5|7458.5|7463|7460|7457.3|7454.3|291
1659934800000|2022-08-08 05:00:00|7461.8|7458.8|7462.8|7459.8|7468.3|7465.3|7461|7458|440
1659938400000|2022-08-08 06:00:00|7462.3|7460.3|7470.8|7468.8|7475.3|7473.3|7460.8|7458.8|1661
1659942000000|2022-08-08 07:00:00|7470.3|7469.3|7469.7|7468.7|7497.8|7496.8|7450|7449|9410
1659945600000|2022-08-08 08:00:00|7469.5|7468.5|7466|7465|7477.5|7476.5|7457.5|7456.5|3495
1659949200000|2022-08-08 09:00:00|7466.2|7465.2|7463|7462|7473|7472|7459.5|7458.5|2739
1659952800000|2022-08-08 10:00:00|7463.2|7462.2|7483.5|7482.5|7484|7483|7461.7|7460.7|4674
1659956400000|2022-08-08 11:00:00|7483.7|7482.7|7483.7|7482.7|7487.7|7486.7|7472.2|7471.2|3887
1659960000000|2022-08-08 12:00:00|7484|7483|7501.7|7500.7|7502|7501|7480.5|7479.5|4210
1659963600000|2022-08-08 13:00:00|7501.5|7500.5|7507.5|7506.5|7516|7515|7495|7494|9553
1659967200000|2022-08-08 14:00:00|7507.7|7506.7|7499.7|7498.7|7509|7508|7495|7494|7575
1659970800000|2022-08-08 15:00:00|7500|7499|7487.5|7485.5|7503|7502|7475.2|7473.2|15175
1659974400000|2022-08-08 16:00:00|7487.2|7485.2|7480|7478|7489.5|7487.5|7469.2|7467.2|2958
1659978000000|2022-08-08 17:00:00|7479.7|7477.7|7481.5|7479.5|7487|7485|7474.2|7472.2|1114
1659981600000|2022-08-08 18:00:00|7481.2|7479.2|7476.7|7474.7|7481.5|7479.5|7470.2|7468.2|1236
1659985200000|2022-08-08 19:00:00|7476.5|7474.5|7479.5|7475.5|7484.5|7482.5|7469.7|7467.7|2929
1659988800000|2022-08-08 20:00:00|7479.8|7475.8|7490|7486|7490.5|7486.5|7478.4|7474.4|0
1659992400000|2022-08-08 21:00:00|7489.9|7485.9|7487.7|7483.7|7495.8|7491.8|7487.1|7483.1|0
1659996000000|2022-08-08 22:00:00|7484.1|7480.1|7486.5|7482.5|7490.8|7486.8|7480.6|7476.6|0
1659999600000|2022-08-08 23:00:00|7486.2|7482.2|7496.5|7492.5|7497.9|7493.9|7484.1|7480.1|0
1660003200000|2022-08-09 00:00:00|7496.1|7492.1|7484.7|7481.7|7496.1|7492.1|7483.5|7480.5|409
1660006800000|2022-08-09 01:00:00|7485.2|7482.2|7474.2|7471.2|7486|7483|7472.7|7469.7|172
1660010400000|2022-08-09 02:00:00|7474.5|7471.5|7481.2|7478.2|7482|7479|7474|7471|143
1660014000000|2022-08-09 03:00:00|7481.5|7478.5|7488.7|7485.7|7489.5|7486.5|7481.5|7478.5|257
1660017600000|2022-08-09 04:00:00|7489|7486|7483.7|7480.7|7489.5|7486.5|7481.7|7478.7|194
1660021200000|2022-08-09 05:00:00|7483.5|7480.5|7478.7|7475.7|7484|7481|7478.2|7475.2|311
1660024800000|2022-08-09 06:00:00|7478.5|7475.5|7480|7478|7485.2|7483.2|7473.5|7471.5|1519
1660028400000|2022-08-09 07:00:00|7479.5|7478.5|7483.7|7482.7|7489|7488|7473.5|7472.5|6959
1660032000000|2022-08-09 08:00:00|7484|7483|7490|7489|7491.7|7490.7|7475|7474|2583
1660035600000|2022-08-09 09:00:00|7489.7|7488.7|7481.2|7480.2|7493.7|7492.7|7481.2|7480.2|2822
1660039200000|2022-08-09 10:00:00|7481|7480|7486.5|7485.5|7486.5|7485.5|7474.5|7473.5|3984
1660042800000|2022-08-09 11:00:00|7486.7|7485.7|7482.6|7481.6|7489|7488|7475.9|7474.9|2478
1660046400000|2022-08-09 12:00:00|7482.9|7481.9|7489.9|7488.9|7491.9|7490.9|7481.4|7480.4|2813
1660050000000|2022-08-09 13:00:00|7490.4|7489.4|7497.9|7496.9|7506.1|7505.1|7486.9|7485.9|6673
1660053600000|2022-08-09 14:00:00|7497.6|7496.6|7490.9|7489.9|7498.2|7497.2|7489.9|7488.9|9329
1660057200000|2022-08-09 15:00:00|7490.4|7489.4|7493.9|7491.9|7501.4|7500.4|7482.2|7480.2|12312
1660060800000|2022-08-09 16:00:00|7493.7|7491.7|7481.7|7479.7|7496.2|7494.2|7478.2|7476.2|2067
1660064400000|2022-08-09 17:00:00|7481.4|7479.4|7484.4|7482.4|7488.4|7486.4|7476.7|7474.7|882
1660068000000|2022-08-09 18:00:00|7484.2|7482.2|7480.2|7478.2|7487.7|7485.7|7473.4|7471.4|1155
1660071600000|2022-08-09 19:00:00|7479.7|7477.7|7482.2|7478.2|7487.9|7485.9|7476.7|7474.7|1348
1660075200000|2022-08-09 20:00:00|7482.9|7478.9|7486.5|7482.5|7487.2|7483.2|7481.4|7477.4|0
1660078800000|2022-08-09 21:00:00|7486.4|7482.4|7484.7|7480.7|7488|7484|7484.4|7480.4|0
1660082400000|2022-08-09 22:00:00|7485|7481|7483.3|7479.3|7485.8|7481.8|7482.1|7478.1|0
1660086000000|2022-08-09 23:00:00|7483|7479|7493.6|7489.6|7494.1|7490.1|7482.3|7478.3|0
1660089600000|2022-08-10 00:00:00|7493.4|7489.4|7483.7|7480.7|7493.9|7489.9|7475.4|7472.4|166
1660093200000|2022-08-10 01:00:00|7484.2|7481.2|7487.7|7484.7|7491.4|7488.4|7484.2|7481.2|112
1660096800000|2022-08-10 02:00:00|7487.9|7484.9|7481.7|7478.7|7489.4|7486.4|7477.4|7474.4|93
1660100400000|2022-08-10 03:00:00|7481.9|7478.9|7478.9|7475.9|7482.7|7479.7|7478.2|7475.2|148
1660104000000|2022-08-10 04:00:00|7478.7|7475.7|7478.4|7475.4|7480.9|7477.9|7476.9|7473.9|100
1660107600000|2022-08-10 05:00:00|7478.2|7475.2|7474.2|7471.2|7478.7|7475.7|7470.7|7467.7|407
1660111200000|2022-08-10 06:00:00|7473.7|7470.7|7477.4|7475.4|7478.2|7476.2|7466.7|7464.7|1540
1660114800000|2022-08-10 07:00:00|7476.9|7475.9|7478.6|7477.6|7488.2|7487.2|7467.7|7466.7|10214
1660118400000|2022-08-10 08:00:00|7478.3|7477.3|7490.3|7489.3|7492.6|7491.6|7475.8|7474.8|3375
1660122000000|2022-08-10 09:00:00|7490.6|7489.6|7490.6|7489.6|7496.8|7495.8|7480.6|7479.6|3973
1660125600000|2022-08-10 10:00:00|7490.8|7489.8|7494.6|7493.6|7497.6|7496.6|7487.6|7486.6|2632
1660129200000|2022-08-10 11:00:00|7494.3|7493.3|7494.4|7493.4|7496.9|7495.9|7487.1|7486.1|2641
1660132800000|2022-08-10 12:00:00|7494.6|7493.6|7511.1|7510.1|7521.9|7520.9|7486.9|7485.9|9892
1660136400000|2022-08-10 13:00:00|7511.6|7510.6|7494.6|7493.6|7519.4|7518.4|7491.9|7490.9|9618
1660140000000|2022-08-10 14:00:00|7495.1|7494.1|7508.4|7507.4|7509.9|7508.9|7490.4|7489.4|7458
1660143600000|2022-08-10 15:00:00|7508.9|7507.9|7490.8|7488.8|7522.4|7521.4|7483.6|7481.6|20916
1660147200000|2022-08-10 16:00:00|7491.1|7489.1|7486.6|7484.6|7495.6|7493.6|7484.8|7482.8|2205
1660150800000|2022-08-10 17:00:00|7486.3|7484.3|7486.1|7484.1|7490.1|7488.1|7483.6|7481.6|1975
1660154400000|2022-08-10 18:00:00|7486.3|7484.3|7479.3|7477.3|7489.8|7487.8|7478.6|7476.6|1528
1660158000000|2022-08-10 19:00:00|7479.1|7477.1|7498.4|7494.4|7498.7|7496.6|7478.6|7476.6|2309
1660161600000|2022-08-10 20:00:00|7497.4|7493.4|7493|7489|7501|7497|7492.8|7488.8|0
1660165200000|2022-08-10 21:00:00|7492.8|7488.8|7492.6|7488.6|7493.3|7489.3|7491.5|7487.5|0
1660168800000|2022-08-10 22:00:00|7492.9|7488.9|7489.8|7485.8|7492.9|7488.9|7488.1|7484.1|0
1660172400000|2022-08-10 23:00:00|7489.6|7485.6|7495.8|7491.8|7497.5|7493.5|7489.5|7485.5|0
1660176000000|2022-08-11 00:00:00|7498.8|7494.8|7503.8|7500.8|7509.3|7506.3|7498.1|7494.8|395
1660179600000|2022-08-11 01:00:00|7503.6|7500.6|7504.8|7501.8|7509.8|7506.8|7502.8|7499.8|246
1660183200000|2022-08-11 02:00:00|7504.6|7501.6|7506.3|7503.3|7510.8|7507.8|7503.8|7500.8|90
1660186800000|2022-08-11 03:00:00|7506.6|7503.6|7508.6|7505.6|7512.3|7509.3|7506.1|7503.1|169
1660190400000|2022-08-11 04:00:00|7508.8|7505.8|7505.8|7502.8|7511.8|7508.8|7505.1|7502.1|81
1660194000000|2022-08-11 05:00:00|7505.6|7502.6|7508.6|7505.6|7510.1|7507.1|7504.1|7501.1|307
1660197600000|2022-08-11 06:00:00|7509.3|7506.3|7510.8|7508.8|7523.8|7521.8|7504.8|7502.8|2082
1660201200000|2022-08-11 07:00:00|7510.3|7509.3|7512.6|7511.6|7515.3|7514.3|7496.3|7495.3|10526
1660204800000|2022-08-11 08:00:00|7512.4|7511.4|7501.1|7500.1|7512.9|7511.9|7492.4|7491.4|4450
1660208400000|2022-08-11 09:00:00|7501.4|7500.4|7490.9|7489.9|7503.4|7502.4|7486.4|7485.4|4610
1660212000000|2022-08-11 10:00:00|7491.4|7490.4|7480.9|7479.9|7492.9|7491.9|7477.9|7476.9|5626
1660215600000|2022-08-11 11:00:00|7481.1|7480.1|7480|7479|7490.6|7489.6|7473.1|7472.1|4540
1660219200000|2022-08-11 12:00:00|7479.8|7478.8|7472.3|7471.3|7482|7481|7465.3|7464.3|6474
1660222800000|2022-08-11 13:00:00|7472.8|7471.8|7468.8|7467.8|7480.3|7479.3|7462.3|7461.3|8439
1660226400000|2022-08-11 14:00:00|7468.5|7467.5|7469.4|7468.4|7477.2|7476.2|7461.8|7460.8|10050
1660230000000|2022-08-11 15:00:00|7469.2|7468.2|7464.2|7462.2|7476.7|7474.7|7459.2|7457.2|16783
1660233600000|2022-08-11 16:00:00|7464.4|7462.4|7472.9|7470.9|7478.2|7476.2|7463.2|7461.2|2548
1660237200000|2022-08-11 17:00:00|7473.2|7471.2|7475.2|7473.2|7479.9|7477.9|7468.7|7466.7|849
1660240800000|2022-08-11 18:00:00|7474.9|7472.9|7462.4|7460.4|7475.2|7473.2|7458.2|7456.2|1457
1660244400000|2022-08-11 19:00:00|7462.7|7460.7|7472.2|7468.2|7472.2|7468.2|7456.7|7454.7|3180
1660248000000|2022-08-11 20:00:00|7471.6|7467.6|7476.4|7472.4|7477.5|7473.5|7470.8|7466.8|0
1660251600000|2022-08-11 21:00:00|7476.3|7472.3|7475.1|7471.1|7476.3|7472.3|7474.3|7470.3|0
1660255200000|2022-08-11 22:00:00|7475.3|7471.3|7470.5|7466.5|7476.7|7472.7|7468.3|7464.3|0
1660258800000|2022-08-11 23:00:00|7470.2|7466.2|7474.2|7470.2|7475.6|7471.6|7468.5|7464.5|0
1660262400000|2022-08-12 00:00:00|7474.6|7470.6|7467.9|7464.9|7476.5|7472.5|7464.9|7461.9|250
1660266000000|2022-08-12 01:00:00|7467.7|7464.7|7465.2|7462.2|7468.4|7465.4|7464.4|7461.4|66
1660269600000|2022-08-12 02:00:00|7465.7|7462.7|7466.9|7463.9|7467.4|7464.4|7463.2|7460.2|63
1660273200000|2022-08-12 03:00:00|7467.9|7464.9|7469.7|7466.7|7470.9|7467.9|7464.4|7461.4|103
1660276800000|2022-08-12 04:00:00|7469.9|7466.9|7467.9|7464.9|7471.2|7468.2|7464.2|7461.2|187
1660280400000|2022-08-12 05:00:00|7468.2|7465.2|7473.2|7470.2|7474.4|7471.4|7467.4|7464.4|182
1660284000000|2022-08-12 06:00:00|7472.7|7470.7|7480.2|7478.2|7483.2|7481.2|7470.2|7468.2|1482
1660287600000|2022-08-12 07:00:00|7479.7|7478.7|7501.2|7500.2|7509.4|7508.4|7473.4|7472.4|10125
1660291200000|2022-08-12 08:00:00|7501.4|7500.4|7505.4|7504.4|7512.7|7511.7|7497.2|7496.2|5161
1660294800000|2022-08-12 09:00:00|7505.2|7504.2|7509.9|7508.9|7517.2|7516.2|7501.9|7500.9|4894
1660298400000|2022-08-12 10:00:00|7509.7|7508.7|7487.7|7486.7|7509.9|7508.9|7481.4|7480.4|3721
1660302000000|2022-08-12 11:00:00|7487.9|7486.9|7494.3|7493.3|7494.3|7493.3|7472.2|7471.2|4474
1660305600000|2022-08-12 12:00:00|7494.1|7493.1|7496.1|7495.1|7496.6|7495.6|7484.3|7483.3|3646
1660309200000|2022-08-12 13:00:00|7495.8|7494.8|7488.6|7487.6|7503.1|7502.1|7485.3|7484.3|6368
1660312800000|2022-08-12 14:00:00|7489.1|7488.1|7493.3|7492.3|7500.5|7499.5|7480.1|7479.1|9390
1660316400000|2022-08-12 15:00:00|7493.8|7492.8|7502.8|7500.8|7509.3|7507.3|7490.5|7489.5|15348
1660320000000|2022-08-12 16:00:00|7503|7501|7518.8|7516.8|7520.3|7518.3|7502.8|7500.8|3067
1660323600000|2022-08-12 17:00:00|7519|7517|7524.3|7522.3|7526.3|7524.3|7515.5|7513.5|1667
1660327200000|2022-08-12 18:00:00|7524.5|7522.5|7533.3|7531.3|7534.8|7532.8|7523.8|7521.8|1640
1660330800000|2022-08-12 19:00:00|7533|7531|7546.4|7542.4|7547.1|7545|7532.3|7530.3|3043
1660334400000|2022-08-12 20:00:00|7547.1|7543.1|7539.2|7535.2|7547.1|7543.1|7536.8|7532.8|0
1660514400000|2022-08-14 22:00:00|7534.1|7530.1|7538.4|7534.4|7540.9|7536.9|7526.6|7522.6|0
1660518000000|2022-08-14 23:00:00|7538|7534|7532|7528|7541.2|7537.2|7530.3|7526.3|0
1660521600000|2022-08-15 00:00:00|7532.3|7528.3|7533.8|7530.8|7544.3|7541.3|7532.3|7528.3|458
1660525200000|2022-08-15 01:00:00|7534|7531|7542.8|7539.8|7544|7541|7527.8|7524.8|265
1660528800000|2022-08-15 02:00:00|7543|7540|7536|7533|7543.8|7540.8|7533|7530|162
1660532400000|2022-08-15 03:00:00|7536.3|7533.3|7542.5|7539.5|7543.8|7540.8|7535|7532|226
1660536000000|2022-08-15 04:00:00|7542.8|7539.8|7540|7537|7544.5|7541.5|7539.3|7536.3|307
1660539600000|2022-08-15 05:00:00|7539.5|7536.5|7537.8|7534.8|7542.5|7539.5|7533|7530|434
1660543200000|2022-08-15 06:00:00|7538|7535|7532.3|7530.3|7539.3|7537.3|7532.3|7530.3|1603
1660546800000|2022-08-15 07:00:00|7531.8|7530.8|7512.3|7511.3|7538.8|7537.8|7507|7506|8286
1660550400000|2022-08-15 08:00:00|7512|7511|7509.7|7508.7|7517.7|7516.7|7507|7506|3292
1660554000000|2022-08-15 09:00:00|7510|7509|7499|7498|7513.2|7512.2|7496.5|7495.5|4561
1660557600000|2022-08-15 10:00:00|7499.2|7498.2|7493|7492|7501|7500|7490.7|7489.7|4139
1660561200000|2022-08-15 11:00:00|7493.7|7492.7|7480.1|7479.1|7496.5|7495.5|7474.3|7473.3|4317
1660564800000|2022-08-15 12:00:00|7479.8|7478.8|7466.3|7465.3|7479.8|7478.8|7464.1|7463.1|5221
1660568400000|2022-08-15 13:00:00|7466.6|7465.6|7498.6|7497.6|7501.6|7500.6|7466.1|7465.1|8748
1660572000000|2022-08-15 14:00:00|7498.1|7497.1|7503|7502|7508.8|7507.8|7488.8|7487.8|6146
1660575600000|2022-08-15 15:00:00|7503.3|7502.3|7520.8|7518.8|7524.3|7522.3|7500.8|7499.8|11185
1660579200000|2022-08-15 16:00:00|7521|7519|7526|7524|7528.8|7526.8|7519.5|7517.5|2479
1660582800000|2022-08-15 17:00:00|7526.3|7524.3|7526.8|7524.8|7530.3|7528.3|7523.8|7521.8|1668
1660586400000|2022-08-15 18:00:00|7526.5|7524.5|7532.3|7530.3|7532.8|7530.8|7522.8|7520.8|1599
1660590000000|2022-08-15 19:00:00|7532.5|7530.5|7540.1|7536.1|7540.1|7537.5|7531.3|7529.3|2725
1660593600000|2022-08-15 20:00:00|7539.8|7535.8|7531.1|7527.1|7540.3|7536.3|7530.3|7526.3|0
1660597200000|2022-08-15 21:00:00|7531.7|7527.7|7531.8|7527.8|7533|7529|7530.7|7526.7|0
1660600800000|2022-08-15 22:00:00|7531.7|7527.7|7529.3|7525.3|7532.1|7528.1|7528.2|7524.2|0
1660604400000|2022-08-15 23:00:00|7529.6|7525.6|7531.7|7527.7|7534|7530|7527.8|7523.8|0
1660608000000|2022-08-16 00:00:00|7531.4|7527.4|7533.8|7530.8|7536.8|7533.8|7521.8|7518.8|330
1660611600000|2022-08-16 01:00:00|7535.8|7532.8|7536|7533|7539.3|7536.3|7529|7526|109
1660615200000|2022-08-16 02:00:00|7535.3|7532.3|7535.8|7532.8|7541.5|7538.5|7534|7531|426
1660618800000|2022-08-16 03:00:00|7536|7533|7534|7531|7538|7535|7530.5|7527.5|196
1660622400000|2022-08-16 04:00:00|7533.8|7530.8|7534.8|7531.8|7538.8|7535.8|7532.8|7529.8|218
1660626000000|2022-08-16 05:00:00|7535.3|7532.3|7532.3|7529.3|7536|7533|7528.5|7525.5|503
1660629600000|2022-08-16 06:00:00|7531.8|7529.8|7529.5|7527.5|7535.3|7533.3|7525.3|7523.3|1429
1660633200000|2022-08-16 07:00:00|7529|7528|7536.2|7535.2|7545.8|7544.8|7524.8|7523.8|10287
1660636800000|2022-08-16 08:00:00|7536.4|7535.4|7542.7|7541.7|7547.2|7546.2|7530.4|7529.4|4886
1660640400000|2022-08-16 09:00:00|7542.9|7541.9|7552.7|7551.7|7555.4|7554.4|7536.7|7535.7|4592
1660644000000|2022-08-16 10:00:00|7552.4|7551.4|7555.9|7554.9|7556.2|7555.2|7547.7|7546.7|4867
1660647600000|2022-08-16 11:00:00|7555.4|7554.4|7561.8|7560.8|7564.7|7563.7|7549.7|7548.7|3835
1660651200000|2022-08-16 12:00:00|7562.3|7561.3|7547|7546|7562.5|7561.5|7545.8|7544.8|6838
1660654800000|2022-08-16 13:00:00|7547.3|7546.3|7550.5|7549.5|7554.5|7553.5|7540.8|7539.8|8942
1660658400000|2022-08-16 14:00:00|7550.3|7549.3|7540.1|7539.1|7550.3|7549.3|7532.8|7531.8|8796
1660662000000|2022-08-16 15:00:00|7539.8|7538.8|7549.1|7547.1|7551.3|7549.3|7536.1|7534.1|12811
1660665600000|2022-08-16 16:00:00|7549.3|7547.3|7546.8|7544.8|7554.1|7552.1|7546.3|7544.3|2552
1660669200000|2022-08-16 17:00:00|7547.1|7545.1|7559.8|7557.8|7560.8|7558.8|7545.8|7543.8|1033
1660672800000|2022-08-16 18:00:00|7560.1|7558.1|7551.6|7549.6|7565.3|7563.3|7543.6|7541.6|1161
1660676400000|2022-08-16 19:00:00|7551.3|7549.3|7562.6|7558.6|7565.6|7563.6|7547.3|7545.3|2027
1660680000000|2022-08-16 20:00:00|7562.2|7558.2|7566.1|7562.1|7567.6|7563.6|7556.6|7552.6|0
1660683600000|2022-08-16 21:00:00|7565.7|7561.7|7559.4|7555.4|7565.8|7561.8|7559|7555|0
1660687200000|2022-08-16 22:00:00|7559.1|7555.1|7559.4|7555.4|7560.3|7556.3|7553.8|7549.8|0
1660690800000|2022-08-16 23:00:00|7559.2|7555.2|7565.1|7561.1|7566.8|7562.8|7556.5|7552.5|0
1660694400000|2022-08-17 00:00:00|7564.8|7560.8|7559.8|7556.8|7571.8|7568.8|7558.3|7555.3|363
1660698000000|2022-08-17 01:00:00|7559.3|7556.3|7558.3|7555.3|7561.6|7558.6|7555.6|7552.6|165
1660701600000|2022-08-17 02:00:00|7558.6|7555.6|7563.1|7560.1|7565.3|7562.3|7553.8|7550.8|69
1660705200000|2022-08-17 03:00:00|7563.3|7560.3|7562.8|7559.8|7564.3|7561.3|7560.3|7557.3|64
1660708800000|2022-08-17 04:00:00|7563.1|7560.1|7563.6|7560.6|7566.8|7563.8|7562.8|7559.8|173
1660712400000|2022-08-17 05:00:00|7564.1|7561.1|7564.3|7561.3|7566.3|7563.3|7557.6|7554.6|566
1660716000000|2022-08-17 06:00:00|7563.3|7560.3|7551.6|7549.6|7564.6|7562.6|7549.3|7547.3|1449
1660719600000|2022-08-17 07:00:00|7551.1|7550.1|7536|7535|7553.6|7552.6|7533.7|7532.7|8920
1660723200000|2022-08-17 08:00:00|7536.5|7535.5|7522|7521|7536.5|7535.5|7517.7|7516.7|4893
1660726800000|2022-08-17 09:00:00|7521.7|7520.7|7515|7514|7530|7529|7513|7512|4930
1660730400000|2022-08-17 10:00:00|7514.7|7513.7|7513.2|7512.2|7515|7514|7501.5|7500.5|5065
1660734000000|2022-08-17 11:00:00|7512.7|7511.7|7509.8|7508.8|7515.2|7514.2|7503.5|7502.5|4245
1660737600000|2022-08-17 12:00:00|7510|7509|7510.8|7509.8|7519.3|7518.3|7506.8|7505.8|4296
1660741200000|2022-08-17 13:00:00|7511|7510|7514.3|7513.3|7518.8|7517.8|7506.8|7505.8|7481
1660744800000|2022-08-17 14:00:00|7513.8|7512.8|7511.4|7510.4|7520.2|7519.2|7505.2|7504.2|6815
1660748400000|2022-08-17 15:00:00|7511.7|7510.7|7494.5|7492.5|7518.2|7517.2|7489.5|7487.5|17400
1660752000000|2022-08-17 16:00:00|7494.7|7492.7|7513.2|7511.2|7514|7512|7494.5|7492.5|2350
1660755600000|2022-08-17 17:00:00|7513.5|7511.5|7514|7512|7515.5|7513.5|7507|7505|1277
1660759200000|2022-08-17 18:00:00|7516.2|7514.2|7518.2|7516.2|7528|7526|7510.2|7508.2|1787
1660762800000|2022-08-17 19:00:00|7518|7516|7519.1|7515.1|7521.7|7519.7|7505.7|7503.7|1651
1660766400000|2022-08-17 20:00:00|7518.4|7514.4|7522|7518|7524.2|7520.2|7518.4|7514.4|0
1660770000000|2022-08-17 21:00:00|7521.8|7517.8|7518.5|7514.5|7522.1|7518.1|7518.3|7514.3|0
1660773600000|2022-08-17 22:00:00|7518.7|7514.7|7511.4|7507.4|7518.7|7514.7|7509.4|7505.4|0
1660777200000|2022-08-17 23:00:00|7511.1|7507.1|7503.7|7499.7|7513.6|7509.6|7501.3|7497.3|0
1660780800000|2022-08-18 00:00:00|7509.7|7505.7|7509.1|7506.1|7515.3|7512.3|7503.3|7500.3|357
1660784400000|2022-08-18 01:00:00|7508.8|7505.8|7512.1|7509.1|7517.3|7514.3|7508.1|7505.1|240
1660788000000|2022-08-18 02:00:00|7511.8|7508.8|7513.1|7510.1|7519.3|7516.3|7511.8|7508.8|120
1660791600000|2022-08-18 03:00:00|7513.6|7510.6|7512.8|7509.8|7515.3|7512.3|7510.1|7507.1|137
1660795200000|2022-08-18 04:00:00|7512.6|7509.6|7508.8|7505.8|7516.1|7513.1|7508.8|7505.8|206
1660798800000|2022-08-18 05:00:00|7509.3|7506.3|7508.3|7505.3|7516.8|7513.8|7508.3|7505.3|341
1660802400000|2022-08-18 06:00:00|7508.8|7505.8|7502.8|7500.8|7513.6|7511.6|7499.1|7497.1|1358
1660806000000|2022-08-18 07:00:00|7502.3|7501.3|7500.8|7499.8|7509.3|7508.3|7493.6|7492.6|8953
1660809600000|2022-08-18 08:00:00|7500.6|7499.6|7506.5|7505.5|7508|7507|7490.6|7489.6|5024
1660813200000|2022-08-18 09:00:00|7506.7|7505.7|7513.7|7512.7|7517.2|7516.2|7505|7504|3608
1660816800000|2022-08-18 10:00:00|7514|7513|7509.5|7508.5|7524|7523|7509.2|7508.2|4017
1660820400000|2022-08-18 11:00:00|7509|7508|7520.2|7519.2|7524|7523|7509|7508|4128
1660824000000|2022-08-18 12:00:00|7520.4|7519.4|7532.2|7531.2|7533.2|7532.2|7517.7|7516.7|6205
1660827600000|2022-08-18 13:00:00|7531.9|7530.9|7527.2|7526.2|7535.7|7534.7|7517.9|7516.9|7450
1660831200000|2022-08-18 14:00:00|7526.9|7525.9|7530.2|7529.2|7536.5|7535.5|7523.4|7522.4|8329
1660834800000|2022-08-18 15:00:00|7530.5|7529.5|7549|7547|7550.7|7548.7|7528|7527|15837
1660838400000|2022-08-18 16:00:00|7549.7|7547.7|7542|7540|7553.2|7551.2|7535.2|7533.2|2709
1660842000000|2022-08-18 17:00:00|7542.5|7540.5|7554.5|7552.5|7555.2|7553.2|7541|7539|1457
1660845600000|2022-08-18 18:00:00|7554|7552|7561.7|7559.7|7563|7561|7552.5|7550.5|1257
1660849200000|2022-08-18 19:00:00|7562|7560|7563.9|7559.9|7566.5|7564.5|7556|7554|3201
1660852800000|2022-08-18 20:00:00|7563.8|7559.8|7562.6|7558.6|7566|7562|7559.1|7555.1|0
1660856400000|2022-08-18 21:00:00|7562.7|7558.7|7561.6|7557.6|7563.6|7559.6|7560.5|7556.5|0
1660860000000|2022-08-18 22:00:00|7561.1|7557.1|7562.5|7558.5|7565.3|7561.3|7559.3|7555.3|0
1660863600000|2022-08-18 23:00:00|7562.7|7558.7|7563.5|7559.5|7563.5|7559.5|7560.2|7556.2|0
1660867200000|2022-08-19 00:00:00|7563.2|7559.2|7557.7|7554.7|7567|7564|7554|7551|273
1660870800000|2022-08-19 01:00:00|7558|7555|7555.5|7552.5|7558|7555|7545.7|7542.7|165
1660874400000|2022-08-19 02:00:00|7555.2|7552.2|7555.5|7552.5|7556.7|7553.7|7549|7546|64
1660878000000|2022-08-19 03:00:00|7556.2|7553.2|7547.7|7544.7|7557.7|7554.7|7547.7|7544.7|235
1660881600000|2022-08-19 04:00:00|7547.5|7544.5|7551|7548|7555|7552|7547.2|7544.2|215
1660885200000|2022-08-19 05:00:00|7550.7|7547.7|7546|7543|7552.5|7549.5|7543|7540|267
1660888800000|2022-08-19 06:00:00|7545.5|7543.5|7525.7|7523.7|7547.5|7545.5|7521|7519|2112
1660892400000|2022-08-19 07:00:00|7525.2|7524.2|7542.9|7541.9|7547.9|7546.9|7516|7515|10563
1660896000000|2022-08-19 08:00:00|7543.1|7542.1|7540.6|7539.6|7551.1|7550.1|7512.6|7511.6|8634
1660899600000|2022-08-19 09:00:00|7540.9|7539.9|7545.4|7544.4|7559.9|7558.9|7519.9|7518.9|17839
1660903200000|2022-08-19 10:00:00|7545.1|7544.1|7536.1|7535.1|7549.9|7548.9|7529.4|7528.4|4147
1660906800000|2022-08-19 11:00:00|7536.6|7535.6|7562.8|7561.8|7563|7562|7535.6|7534.6|6195
1660910400000|2022-08-19 12:00:00|7562.5|7561.5|7554.8|7553.8|7565.5|7564.5|7552.8|7551.8|5799
1660914000000|2022-08-19 13:00:00|7554.3|7553.3|7555.3|7554.3|7578.3|7577.3|7549.8|7548.8|9273
1660917600000|2022-08-19 14:00:00|7554.8|7553.8|7553.9|7552.9|7566.1|7565.1|7547.8|7546.8|8241
1660921200000|2022-08-19 15:00:00|7553.6|7552.6|7550.9|7548.9|7561.4|7559.4|7539.4|7537.4|16810
1660924800000|2022-08-19 16:00:00|7550.4|7548.4|7564.4|7562.4|7566.6|7564.6|7547.1|7545.1|2597
1660928400000|2022-08-19 17:00:00|7564.9|7562.9|7555.1|7553.1|7564.9|7562.9|7549.9|7547.9|915
1660932000000|2022-08-19 18:00:00|7554.9|7552.9|7549.9|7547.9|7558.1|7556.1|7547.4|7545.4|1122
1660935600000|2022-08-19 19:00:00|7549.6|7547.6|7549.7|7545.7|7555.4|7553.4|7540.9|7538.9|2223
1660939200000|2022-08-19 20:00:00|7549|7545|7549.1|7545.1|7552|7548|7548.1|7544.1|0
1661119200000|2022-08-21 22:00:00|7531.9|7527.9|7544.1|7540.1|7547.8|7543.8|7531.4|7527.4|0
1661122800000|2022-08-21 23:00:00|7543.9|7539.9|7537.8|7533.8|7545.6|7541.6|7534.1|7530.1|0
1661126400000|2022-08-22 00:00:00|7538.1|7534.1|7531.6|7528.6|7538.4|7535.4|7524.6|7521.6|499
1661130000000|2022-08-22 01:00:00|7531.1|7528.1|7538.6|7535.6|7544.9|7541.9|7529.1|7526.1|256
1661133600000|2022-08-22 02:00:00|7538.9|7535.9|7551.9|7548.9|7552.1|7549.1|7537.1|7534.1|273
1661137200000|2022-08-22 03:00:00|7551.1|7548.1|7540.4|7537.4|7551.1|7548.1|7539.6|7536.6|281
1661140800000|2022-08-22 04:00:00|7539.9|7536.9|7536.1|7533.1|7542.1|7539.1|7533.9|7530.9|320
1661144400000|2022-08-22 05:00:00|7535.9|7532.9|7530.1|7527.1|7538.1|7535.1|7529.1|7526.1|505
1661148000000|2022-08-22 06:00:00|7530.6|7527.6|7521.6|7519.6|7531.9|7529.9|7510.4|7508.4|2407
1661151600000|2022-08-22 07:00:00|7521.1|7520.1|7505.1|7504.1|7541.1|7540.1|7503.1|7502.1|13345
1661155200000|2022-08-22 08:00:00|7505.3|7504.3|7511.3|7510.3|7512.1|7511.1|7490.3|7489.3|8983
1661158800000|2022-08-22 09:00:00|7510.3|7509.3|7515.6|7514.6|7520.1|7519.1|7502.6|7501.6|3898
1661162400000|2022-08-22 10:00:00|7516.1|7515.1|7531.1|7530.1|7538.6|7537.6|7514.8|7513.8|4555
1661166000000|2022-08-22 11:00:00|7530.8|7529.8|7533.7|7532.7|7545.3|7544.3|7529.5|7528.5|3939
1661169600000|2022-08-22 12:00:00|7533.2|7532.2|7517|7516|7536|7535|7512.5|7511.5|5170
1661173200000|2022-08-22 13:00:00|7517.2|7516.2|7530.5|7529.5|7533.5|7532.5|7496.7|7495.7|10300
1661176800000|2022-08-22 14:00:00|7530|7529|7520.9|7519.9|7539.9|7538.9|7517.1|7516.1|8702
1661180400000|2022-08-22 15:00:00|7520.6|7519.6|7535.4|7533.4|7539.9|7537.9|7519.6|7518.6|14384
1661184000000|2022-08-22 16:00:00|7535.6|7533.6|7534.1|7532.1|7538.6|7536.6|7528.9|7526.9|1707
1661187600000|2022-08-22 17:00:00|7534.4|7532.4|7520.4|7518.4|7535.4|7533.4|7519.9|7517.9|1028
1661191200000|2022-08-22 18:00:00|7520.6|7518.6|7519.6|7517.6|7521.9|7519.9|7515.4|7513.4|1130
1661194800000|2022-08-22 19:00:00|7519.9|7517.9|7525.4|7521.4|7527.1|7523.1|7510.9|7508.9|2295
1661198400000|2022-08-22 20:00:00|7526.1|7522.1|7527|7523|7528.3|7524.3|7519.2|7515.2|0
1661202000000|2022-08-22 21:00:00|7526.9|7522.9|7524.9|7520.9|7527.2|7523.2|7524.4|7520.4|0
1661205600000|2022-08-22 22:00:00|7525.2|7521.2|7526|7522|7527.8|7523.8|7521|7517|0
1661209200000|2022-08-22 23:00:00|7526.2|7522.2|7531.9|7527.9|7532.5|7528.5|7525|7521|0
1661212800000|2022-08-23 00:00:00|7532.2|7528.2|7519.1|7516.1|7538.9|7535.9|7518.9|7515.9|402
1661216400000|2022-08-23 01:00:00|7520.1|7517.1|7521.4|7518.4|7530.4|7527.4|7519.1|7516.1|162
1661220000000|2022-08-23 02:00:00|7521.6|7518.6|7528.6|7525.6|7529.4|7526.4|7520.4|7517.4|106
1661223600000|2022-08-23 03:00:00|7528.9|7525.9|7522.9|7519.9|7529.6|7526.6|7522.6|7519.6|108
1661227200000|2022-08-23 04:00:00|7523.4|7520.4|7518.6|7515.6|7525.9|7522.9|7518.1|7515.1|469
1661230800000|2022-08-23 05:00:00|7518.4|7515.4|7509.1|7506.1|7520.4|7517.4|7507.9|7504.9|576
1661234400000|2022-08-23 06:00:00|7508.6|7505.6|7491.9|7489.9|7516.6|7514.6|7480.6|7478.6|2679
1661238000000|2022-08-23 07:00:00|7492.1|7490.1|7510.8|7509.8|7514.4|7513.4|7486.6|7485.6|15545
1661241600000|2022-08-23 08:00:00|7510.6|7509.6|7499.1|7498.1|7522.8|7521.8|7497.8|7496.8|5708
1661245200000|2022-08-23 09:00:00|7498.8|7497.8|7506.1|7505.1|7506.6|7505.6|7491.1|7490.1|4470
1661248800000|2022-08-23 10:00:00|7506.3|7505.3|7502.6|7501.6|7513.6|7512.6|7501.1|7500.1|4827
1661252400000|2022-08-23 11:00:00|7501.8|7500.8|7483.2|7482.2|7503.8|7502.8|7475.2|7474.2|6227
1661256000000|2022-08-23 12:00:00|7483.4|7482.4|7475.7|7474.7|7484.7|7483.7|7472.2|7471.2|6102
1661259600000|2022-08-23 13:00:00|7476.4|7475.4|7484.9|7483.9|7494.7|7493.7|7468.2|7467.2|10042
1661263200000|2022-08-23 14:00:00|7484.7|7483.7|7473|7472|7495|7494|7471.5|7470.5|10191
1661266800000|2022-08-23 15:00:00|7472.5|7471.5|7493|7491|7496.7|7494.7|7466.5|7465.5|17279
1661270400000|2022-08-23 16:00:00|7492.7|7490.7|7496.2|7494.2|7497.5|7495.5|7480|7478|2274
1661274000000|2022-08-23 17:00:00|7496.5|7494.5|7489.7|7487.7|7500.5|7498.5|7486.5|7484.5|1427
1661277600000|2022-08-23 18:00:00|7489.5|7487.5|7485.7|7483.7|7490.2|7488.2|7480|7478|1307
1661281200000|2022-08-23 19:00:00|7485.5|7483.5|7496.2|7492.2|7499.5|7497.5|7483.5|7481.5|2296
1661284800000|2022-08-23 20:00:00|7496.6|7492.6|7489.3|7485.3|7499|7495|7487.3|7483.3|0
1661288400000|2022-08-23 21:00:00|7489.4|7485.4|7493.7|7489.7|7495|7491|7488.1|7484.1|0
1661292000000|2022-08-23 22:00:00|7493.4|7489.4|7494.2|7490.2|7497.1|7493.1|7492.1|7488.1|0
1661295600000|2022-08-23 23:00:00|7494.6|7490.6|7490.5|7486.5|7496.2|7492.2|7488.8|7484.8|0
1661299200000|2022-08-24 00:00:00|7490.8|7486.8|7483.5|7480.5|7496.7|7493.7|7483.5|7480.5|404
1661302800000|2022-08-24 01:00:00|7483.2|7480.2|7480.2|7477.2|7489.2|7486.2|7473.2|7470.2|289
1661306400000|2022-08-24 02:00:00|7480.7|7477.7|7477|7474|7485.5|7482.5|7471|7468|217
1661310000000|2022-08-24 03:00:00|7477.2|7474.2|7473.5|7470.5|7480.2|7477.2|7473.2|7470.2|28
1661313600000|2022-08-24 04:00:00|7473.2|7470.2|7488.5|7485.5|7490.2|7487.2|7469|7466|645
1661317200000|2022-08-24 05:00:00|7488|7485|7482|7479|7489|7486|7478.2|7475.2|427
1661320800000|2022-08-24 06:00:00|7481.5|7479.5|7471.5|7469.5|7487|7485|7470.2|7468.2|1986
1661324400000|2022-08-24 07:00:00|7471|7470|7412.2|7411.2|7478|7477|7409.7|7408.7|16582
1661328000000|2022-08-24 08:00:00|7412.5|7411.5|7464.6|7463.6|7467|7466|7409|7408|9251
1661331600000|2022-08-24 09:00:00|7464.9|7463.9|7451.9|7450.9|7473.4|7472.4|7447.4|7446.4|4710
1661335200000|2022-08-24 10:00:00|7451.6|7450.6|7452.9|7451.9|7469.9|7468.9|7448.4|7447.4|5262
1661338800000|2022-08-24 11:00:00|7452.6|7451.6|7468.2|7467.2|7472|7471|7448.9|7447.9|3707
1661342400000|2022-08-24 12:00:00|7468.5|7467.5|7452|7451|7473.5|7472.5|7451.7|7450.7|4068
1661346000000|2022-08-24 13:00:00|7452.2|7451.2|7460.7|7459.7|7469|7468|7442.2|7441.2|7260
1661349600000|2022-08-24 14:00:00|7460.2|7459.2|7470.4|7469.4|7474.6|7473.6|7455|7454|7923
1661353200000|2022-08-24 15:00:00|7470.6|7469.6|7479|7477|7486.9|7485.9|7466.8|7464.8|15790
1661356800000|2022-08-24 16:00:00|7479.3|7477.3|7466.3|7464.3|7482.3|7480.3|7462.5|7460.5|1933
1661360400000|2022-08-24 17:00:00|7466.5|7464.5|7466.3|7464.3|7469.5|7467.5|7457.8|7455.8|621
1661364000000|2022-08-24 18:00:00|7466.5|7464.5|7467.3|7465.3|7469.8|7467.8|7461.3|7459.3|765
1661367600000|2022-08-24 19:00:00|7467|7465|7473.1|7469.1|7479.3|7477.3|7465.8|7463.8|1803
1661371200000|2022-08-24 20:00:00|7471.7|7467.7|7476.7|7472.7|7478|7474|7469.6|7465.6|0
1661374800000|2022-08-24 21:00:00|7476.6|7472.6|7473.9|7469.9|7476.6|7472.6|7473.3|7469.3|0
1661378400000|2022-08-24 22:00:00|7473.4|7469.4|7476|7472|7478.3|7474.3|7473.3|7469.3|0
1661382000000|2022-08-24 23:00:00|7476.3|7472.3|7472.2|7468.2|7477.9|7473.9|7470.8|7466.8|0
1661385600000|2022-08-25 00:00:00|7472.5|7468.5|7481|7478|7483|7480|7466|7463|363
1661389200000|2022-08-25 01:00:00|7480.8|7477.8|7485.5|7482.5|7488|7485|7479.3|7476.3|189
1661392800000|2022-08-25 02:00:00|7485.8|7482.8|7487|7484|7488.3|7485.3|7480.8|7477.8|74
1661396400000|2022-08-25 03:00:00|7487.3|7484.3|7487|7484|7489.5|7486.5|7481.3|7478.3|238
1661400000000|2022-08-25 04:00:00|7486.8|7483.8|7495.5|7492.5|7495.8|7492.8|7485.3|7482.3|304
1661403600000|2022-08-25 05:00:00|7495.3|7492.3|7493.3|7490.3|7500|7497|7489|7486|733
1661407200000|2022-08-25 06:00:00|7493|7490|7518.5|7516.5|7528|7526|7489|7487|4533
1661410800000|2022-08-25 07:00:00|7518|7516|7534.9|7533.9|7537.2|7536.2|7508|7507|13727
1661414400000|2022-08-25 08:00:00|7535.2|7534.2|7524.9|7523.9|7536.2|7535.2|7511.2|7510.2|5409
1661418000000|2022-08-25 09:00:00|7525.2|7524.2|7484.2|7483.2|7525.7|7524.7|7483.4|7482.4|6270
1661421600000|2022-08-25 10:00:00|7483.9|7482.9|7484.9|7483.9|7488.4|7487.4|7475.7|7474.7|4439
1661425200000|2022-08-25 11:00:00|7484.7|7483.7|7488.4|7487.4|7497.9|7496.9|7482.2|7481.2|4315
1661428800000|2022-08-25 12:00:00|7488.7|7487.7|7480.2|7479.2|7495.4|7494.4|7477.2|7476.2|5202
1661432400000|2022-08-25 13:00:00|7479.7|7478.7|7490.2|7489.2|7490.7|7489.7|7467.2|7466.2|8687
1661436000000|2022-08-25 14:00:00|7490.4|7489.4|7496.1|7495.1|7499.7|7498.7|7476.1|7475.1|9190
1661439600000|2022-08-25 15:00:00|7496.6|7495.6|7483.8|7481.8|7497.1|7496.1|7477.1|7475.6|10045
1661443200000|2022-08-25 16:00:00|7483.6|7481.6|7479.3|7477.3|7485.1|7483.1|7474.8|7472.8|1341
1661446800000|2022-08-25 17:00:00|7479.1|7477.1|7488.1|7486.1|7490.3|7488.3|7477.6|7475.6|903
1661450400000|2022-08-25 18:00:00|7488.3|7486.3|7490.8|7488.8|7490.8|7488.8|7483.6|7481.6|630
1661454000000|2022-08-25 19:00:00|7490.6|7488.6|7509.4|7505.4|7509.6|7507.6|7488.8|7486.8|1932
1661457600000|2022-08-25 20:00:00|7510.1|7506.1|7503.7|7499.7|7510.4|7506.4|7497.8|7493.8|0
1661461200000|2022-08-25 21:00:00|7503.4|7499.4|7505.2|7501.2|7505.7|7501.7|7503|7499|0
1661464800000|2022-08-25 22:00:00|7505.7|7501.7|7501.7|7497.7|7508.7|7504.7|7500.3|7496.3|0
1661468400000|2022-08-25 23:00:00|7502.1|7498.1|7504.4|7500.4|7507.5|7503.5|7502|7498|0
1661472000000|2022-08-26 00:00:00|7504|7500|7508.3|7505.3|7511.3|7508.3|7499.6|7496.6|203
1661475600000|2022-08-26 01:00:00|7508.1|7505.1|7513.6|7510.6|7516.6|7513.6|7502.3|7499.3|283
1661479200000|2022-08-26 02:00:00|7513.8|7510.8|7509.3|7506.3|7514.1|7511.1|7505.8|7502.8|260
1661482800000|2022-08-26 03:00:00|7509.1|7506.1|7506.6|7503.6|7509.3|7506.3|7503.6|7500.6|125
1661486400000|2022-08-26 04:00:00|7506.8|7503.8|7503.8|7500.8|7507.6|7504.6|7503.6|7500.6|179
1661490000000|2022-08-26 05:00:00|7503.1|7500.1|7506.1|7503.1|7507.1|7504.1|7501.3|7498.3|473
1661493600000|2022-08-26 06:00:00|7505.8|7502.8|7514.8|7512.8|7514.8|7512.8|7498.3|7496.3|1584
1661497200000|2022-08-26 07:00:00|7514.3|7513.3|7513|7512|7530.6|7529.6|7507.1|7506.1|10558
1661500800000|2022-08-26 08:00:00|7513.2|7512.2|7491.5|7490.5|7516.2|7515.2|7489.7|7488.7|4881
1661504400000|2022-08-26 09:00:00|7491.7|7490.7|7486|7485|7493|7492|7471.5|7470.5|6148
1661508000000|2022-08-26 10:00:00|7485.5|7484.5|7484.2|7483.2|7490.5|7489.5|7474.5|7473.5|3402
1661511600000|2022-08-26 11:00:00|7484.5|7483.5|7490.9|7489.9|7493.4|7492.4|7478.5|7477.5|3126
1661515200000|2022-08-26 12:00:00|7490.6|7489.6|7492.1|7491.1|7496.9|7495.9|7485.6|7484.6|5333
1661518800000|2022-08-26 13:00:00|7492.4|7491.4|7477.1|7476.1|7505.9|7504.9|7462.9|7461.9|9391
1661522400000|2022-08-26 14:00:00|7477.6|7476.6|7445|7444|7495.7|7494.7|7421.5|7420.5|17268
1661526000000|2022-08-26 15:00:00|7444.7|7443.7|7429.5|7427.5|7446.2|7445.2|7418.5|7416.5|17137
1661529600000|2022-08-26 16:00:00|7429.2|7427.2|7433|7431|7433.7|7431.7|7413|7411|4016
1661533200000|2022-08-26 17:00:00|7432.5|7430.5|7417.2|7415.2|7437.5|7435.5|7416.2|7414.2|2583
1661536800000|2022-08-26 18:00:00|7417|7415|7407|7405|7418.5|7416.5|7406.5|7404.5|2297
1661540400000|2022-08-26 19:00:00|7406.7|7404.7|7402|7398|7412.5|7410.5|7392|7390|3978
1661544000000|2022-08-26 20:00:00|7401.6|7397.6|7384|7380|7403.3|7399.3|7382.8|7378.8|0
1661724000000|2022-08-28 22:00:00|7360.4|7356.4|7373|7369|7379.9|7375.9|7352.4|7348.4|0
1661727600000|2022-08-28 23:00:00|7373.2|7369.2|7362.5|7358.5|7374.9|7370.9|7354.5|7350.5|0
1661731200000|2022-08-29 00:00:00|7361.8|7357.8|7358.3|7354.3|7375.5|7371.5|7354|7350|0
1661734800000|2022-08-29 01:00:00|7359.5|7355.5|7361.6|7357.6|7364.9|7360.9|7350.7|7346.7|0
1661738400000|2022-08-29 02:00:00|7361.7|7357.7|7378.9|7374.9|7382.4|7378.4|7359.9|7355.9|0
1661742000000|2022-08-29 03:00:00|7379|7375|7390.3|7386.3|7391.5|7387.5|7375.7|7371.7|0
1661745600000|2022-08-29 04:00:00|7390.4|7386.4|7381.5|7377.5|7393.4|7389.4|7379.4|7375.4|0
1661749200000|2022-08-29 05:00:00|7381.6|7377.6|7369|7365|7387.3|7383.3|7368.9|7364.9|0
1661752800000|2022-08-29 06:00:00|7369.1|7365.1|7387.3|7383.3|7389.1|7385.1|7368.1|7364.1|0
1661756400000|2022-08-29 07:00:00|7387|7383|7389.1|7385.1|7402.9|7398.9|7362.4|7358.4|0
1661760000000|2022-08-29 08:00:00|7388.9|7384.9|7370.1|7366.1|7394|7390|7369.9|7365.9|0
1661763600000|2022-08-29 09:00:00|7370.2|7366.2|7379.6|7375.6|7384.7|7380.7|7365.6|7361.6|0
1661767200000|2022-08-29 10:00:00|7379.5|7375.5|7372.8|7368.8|7383.3|7379.3|7367.2|7363.2|0
1661770800000|2022-08-29 11:00:00|7372.9|7368.9|7381.3|7377.3|7384|7380|7367.4|7363.4|0
1661774400000|2022-08-29 12:00:00|7381.2|7377.2|7382.3|7378.3|7396.3|7392.3|7372|7368|0
1661778000000|2022-08-29 13:00:00|7382.4|7378.4|7388|7384|7406.5|7402.5|7377|7373|0
1661781600000|2022-08-29 14:00:00|7387.8|7383.8|7385.2|7381.2|7412.2|7408.2|7381.2|7377.2|0
1661785200000|2022-08-29 15:00:00|7383.9|7379.9|7399.9|7395.9|7401|7397|7380.5|7376.5|0
1661788800000|2022-08-29 16:00:00|7400|7396|7405.6|7401.6|7410.6|7406.6|7389.4|7385.4|0
1661792400000|2022-08-29 17:00:00|7405.7|7401.7|7407|7403|7414.2|7410.2|7391.1|7387.1|0
1661796000000|2022-08-29 18:00:00|7407.1|7403.1|7407.6|7403.6|7411.4|7407.4|7396.8|7392.8|0
1661799600000|2022-08-29 19:00:00|7407.7|7403.7|7391.6|7387.6|7415.4|7411.4|7388.6|7384.6|0
1661803200000|2022-08-29 20:00:00|7391.3|7387.3|7400.5|7396.5|7400.8|7396.8|7389.2|7385.2|0
1661806800000|2022-08-29 21:00:00|7400.6|7396.6|7400.1|7396.1|7400.7|7396.7|7398.8|7394.8|0
1661810400000|2022-08-29 22:00:00|7400.8|7396.8|7401.5|7397.5|7403.7|7399.7|7399.3|7395.3|0
1661814000000|2022-08-29 23:00:00|7401.8|7397.8|7407.8|7403.8|7413.4|7409.4|7399|7395|0
1661817600000|2022-08-30 00:00:00|7408.1|7404.1|7396.2|7393.2|7414.1|7410.1|7386.7|7383.7|1570
1661821200000|2022-08-30 01:00:00|7396|7393|7394.7|7391.7|7409|7406|7391.7|7388.7|505
1661824800000|2022-08-30 02:00:00|7394.5|7391.5|7401.2|7398.2|7401.2|7398.2|7391|7388|431
1661828400000|2022-08-30 03:00:00|7401|7398|7409|7406|7410.7|7407.7|7396|7393|434
1661832000000|2022-08-30 04:00:00|7408.7|7405.7|7414.5|7411.5|7416.2|7413.2|7406.5|7403.5|541
1661835600000|2022-08-30 05:00:00|7414.7|7411.7|7420.7|7417.7|7420.7|7417.7|7410.5|7407.5|611
1661839200000|2022-08-30 06:00:00|7421|7418|7402.5|7400.5|7421|7418.7|7402.5|7400.5|3116
1661842800000|2022-08-30 07:00:00|7402|7401|7465.3|7464.3|7487.7|7486.7|7401.7|7400.7|24354
1661846400000|2022-08-30 08:00:00|7465.5|7464.5|7459.5|7458.5|7485.3|7484.3|7452.8|7451.8|10154
1661850000000|2022-08-30 09:00:00|7459.8|7458.8|7438.8|7437.8|7462.3|7461.3|7433|7432|7610
1661853600000|2022-08-30 10:00:00|7438.5|7437.5|7432.8|7431.8|7451.5|7450.5|7432|7431|5294
1661857200000|2022-08-30 11:00:00|7433|7432|7434.8|7433.8|7443.5|7442.5|7428.8|7427.8|5452
1661860800000|2022-08-30 12:00:00|7435|7434|7414.4|7413.4|7445.2|7444.2|7412.2|7411.2|6048
1661864400000|2022-08-30 13:00:00|7414.7|7413.7|7393.7|7392.7|7418.7|7417.7|7390.7|7389.7|12295
1661868000000|2022-08-30 14:00:00|7393.9|7392.9|7373.2|7372.2|7403.9|7402.9|7349.7|7348.7|20261
1661871600000|2022-08-30 15:00:00|7372.9|7371.9|7358.2|7356.2|7378.7|7377.7|7348.7|7346.7|24638
1661875200000|2022-08-30 16:00:00|7358.4|7356.4|7341.4|7339.4|7361.2|7359.2|7333.7|7331.7|3881
1661878800000|2022-08-30 17:00:00|7341.2|7339.2|7337.9|7335.9|7345.4|7343.4|7328.9|7326.9|1842
1661882400000|2022-08-30 18:00:00|7337.7|7335.7|7332.7|7330.7|7343.4|7341.4|7328.4|7326.4|1479
1661886000000|2022-08-30 19:00:00|7332.2|7330.2|7336.1|7332.1|7350.9|7348.9|7331.4|7329.4|3100
1661889600000|2022-08-30 20:00:00|7337.8|7333.8|7338.2|7334.2|7345|7341|7334.8|7330.8|0
1661893200000|2022-08-30 21:00:00|7338.4|7334.4|7338.5|7334.5|7338.5|7334.5|7336.7|7332.7|0
1661896800000|2022-08-30 22:00:00|7341.1|7337.1|7346.2|7342.2|7347.7|7343.7|7335.3|7331.3|0
1661900400000|2022-08-30 23:00:00|7345.9|7341.9|7341|7337|7347.3|7343.3|7337.1|7333.1|0
1661904000000|2022-08-31 00:00:00|7340.6|7336.6|7355.9|7352.9|7358.9|7355.9|7332.7|7329.7|637
1661907600000|2022-08-31 01:00:00|7355.7|7352.7|7355.7|7352.7|7364.9|7361.9|7351.9|7348.9|207
1661911200000|2022-08-31 02:00:00|7355.9|7352.9|7365.7|7362.7|7367.7|7364.7|7355.7|7352.7|184
1661914800000|2022-08-31 03:00:00|7365.4|7362.4|7375.4|7372.4|7377.4|7374.4|7363.4|7360.4|198
1661918400000|2022-08-31 04:00:00|7375.7|7372.7|7374.2|7371.2|7381.4|7378.4|7369.2|7366.2|347
1661922000000|2022-08-31 05:00:00|7374.4|7371.4|7379.9|7376.9|7381.2|7378.2|7367.9|7364.9|538
1661925600000|2022-08-31 06:00:00|7379.7|7376.7|7371.9|7369.9|7392.4|7390.4|7365.4|7363.4|2342
1661929200000|2022-08-31 07:00:00|7372.4|7370.4|7327.3|7326.3|7377.2|7376.2|7327.3|7326.3|14361
1661932800000|2022-08-31 08:00:00|7326.8|7325.8|7313.8|7312.8|7342.3|7341.3|7305.6|7304.6|10614
1661936400000|2022-08-31 09:00:00|7313.3|7312.3|7271.8|7270.8|7313.3|7312.3|7263.1|7262.1|11816
1661940000000|2022-08-31 10:00:00|7271.6|7270.6|7276.1|7275.1|7284.6|7283.6|7262.3|7261.3|8985
1661943600000|2022-08-31 11:00:00|7276.8|7275.8|7274.2|7273.2|7296.1|7295.1|7272.4|7271.4|6583
1661947200000|2022-08-31 12:00:00|7273.2|7272.2|7287.2|7286.2|7287.2|7286.2|7262.9|7261.9|7823
1661950800000|2022-08-31 13:00:00|7287.9|7286.9|7306.4|7305.4|7319.9|7318.9|7287.9|7286.9|13300
1661954400000|2022-08-31 14:00:00|7305.7|7304.7|7301.4|7300.4|7322.9|7321.9|7292.4|7291.4|14920
1661958000000|2022-08-31 15:00:00|7301.1|7300.1|7290.4|7288.4|7302.4|7301.4|7271.4|7269.4|39037
1661961600000|2022-08-31 16:00:00|7290.1|7288.1|7280.9|7278.9|7291.6|7289.6|7274.6|7272.6|3725
1661965200000|2022-08-31 17:00:00|7280.6|7278.6|7279.9|7277.9|7291.9|7289.9|7277.1|7275.1|2040
1661968800000|2022-08-31 18:00:00|7279.6|7277.6|7271.4|7269.4|7284.4|7282.4|7265.6|7263.6|1939
1661972400000|2022-08-31 19:00:00|7271.1|7269.1|7268.2|7264.2|7289.1|7287.1|7267.4|7263.8|3492
1661976000000|2022-08-31 20:00:00|7268.5|7264.5|7274.7|7270.7|7277.2|7273.2|7264.9|7260.9|0
1661979600000|2022-08-31 21:00:00|7274.6|7270.6|7271.2|7267.2|7276|7272|7270|7266|0
1661983200000|2022-08-31 22:00:00|7270.1|7266.1|7260.9|7256.9|7275.6|7271.6|7249.9|7245.9|0
1661986800000|2022-08-31 23:00:00|7261|7257|7247.9|7243.9|7261|7257|7232.5|7228.5|0
1661990400000|2022-09-01 00:00:00|7248.2|7244.2|7245.6|7242.6|7258.6|7255.6|7234.4|7231.4|686
1661994000000|2022-09-01 01:00:00|7245.9|7242.9|7245.6|7242.6|7251.9|7248.9|7240.4|7237.4|150
1661997600000|2022-09-01 02:00:00|7245.9|7242.9|7249.1|7246.1|7253.9|7250.9|7245.1|7242.1|204
1662001200000|2022-09-01 03:00:00|7248.9|7245.9|7239.9|7236.9|7252.6|7249.6|7238.6|7235.6|304
1662004800000|2022-09-01 04:00:00|7239.6|7236.6|7246.4|7243.4|7248.4|7245.4|7238.9|7235.9|158
1662008400000|2022-09-01 05:00:00|7246.6|7243.6|7242.1|7239.1|7252.4|7249.4|7241.1|7238.1|408
1662012000000|2022-09-01 06:00:00|7242.6|7239.6|7245.6|7243.6|7254.6|7252.6|7232.4|7230.4|3074
1662015600000|2022-09-01 07:00:00|7245.1|7244.1|7208.5|7207.5|7251.4|7250.4|7201.3|7200.3|20680
1662019200000|2022-09-01 08:00:00|7209|7208|7168.5|7167.5|7223|7222|7158.3|7157.3|10953
1662022800000|2022-09-01 09:00:00|7168.3|7167.3|7173.8|7172.8|7185.5|7184.5|7165|7164|7378
1662026400000|2022-09-01 10:00:00|7174.3|7173.3|7174.5|7173.5|7183.5|7182.5|7168.3|7167.3|6161
1662030000000|2022-09-01 11:00:00|7174.8|7173.8|7197.3|7196.3|7203|7202|7173.3|7172.3|5382
1662033600000|2022-09-01 12:00:00|7197.5|7196.5|7176|7175|7203.8|7202.8|7170|7169|6723
1662037200000|2022-09-01 13:00:00|7174.8|7173.8|7159.3|7158.3|7175.5|7174.5|7147|7146|11987
1662040800000|2022-09-01 14:00:00|7157.5|7156.5|7138.4|7137.4|7175.4|7174.4|7132.7|7131.7|17815
1662044400000|2022-09-01 15:00:00|7138.2|7137.2|7146.9|7144.9|7156.7|7154.7|7131.2|7130.2|25653
1662048000000|2022-09-01 16:00:00|7147.2|7145.2|7143.4|7141.4|7155.2|7153.2|7139.9|7137.9|3402
1662051600000|2022-09-01 17:00:00|7143.2|7141.2|7151.7|7149.7|7166.2|7164.2|7141.7|7139.7|2227
1662055200000|2022-09-01 18:00:00|7151.9|7149.9|7169.2|7167.2|7173.9|7171.9|7146.9|7144.9|2455
1662058800000|2022-09-01 19:00:00|7168.9|7166.9|7186.4|7182.4|7188.4|7186.4|7164.4|7162.4|3441
1662062400000|2022-09-01 20:00:00|7185.7|7181.7|7184.1|7180.1|7186.7|7182.7|7174.7|7170.7|0
1662066000000|2022-09-01 21:00:00|7184|7180|7184.2|7180.2|7185.6|7181.6|7183.2|7179.2|0
1662069600000|2022-09-01 22:00:00|7182.9|7178.9|7184.6|7180.6|7192.8|7188.8|7180.5|7176.5|0
1662073200000|2022-09-01 23:00:00|7184.8|7180.8|7186.6|7182.6|7186.9|7182.9|7179.4|7175.4|0
1662076800000|2022-09-02 00:00:00|7186.2|7182.2|7182.4|7179.4|7189.4|7186.4|7173.7|7170.7|426
1662080400000|2022-09-02 01:00:00|7182.2|7179.2|7178.9|7175.9|7185.9|7182.9|7176.4|7173.4|144
1662084000000|2022-09-02 02:00:00|7178.7|7175.7|7175.9|7172.9|7178.7|7175.7|7170.4|7167.4|255
1662087600000|2022-09-02 03:00:00|7175.7|7172.7|7181.2|7178.2|7185.7|7182.7|7174.7|7171.7|358
1662091200000|2022-09-02 04:00:00|7181.7|7178.7|7186.4|7183.4|7190.9|7187.9|7180.9|7177.9|451
1662094800000|2022-09-02 05:00:00|7186.7|7183.7|7173.2|7170.2|7189.2|7186.2|7170.7|7167.7|603
1662098400000|2022-09-02 06:00:00|7172.7|7169.7|7167.4|7165.4|7173.4|7171.4|7156.4|7154.4|4457
1662102000000|2022-09-02 07:00:00|7166.9|7165.9|7178.4|7177.4|7190.7|7189.7|7152.4|7151.4|17984
1662105600000|2022-09-02 08:00:00|7178.2|7177.2|7209.7|7208.7|7214.7|7213.7|7175.9|7174.9|7556
1662109200000|2022-09-02 09:00:00|7209.2|7208.2|7201.4|7200.4|7210.7|7209.7|7182.7|7181.7|5881
1662112800000|2022-09-02 10:00:00|7201.7|7200.7|7194.6|7193.6|7207.2|7206.2|7182.7|7181.7|4014
1662116400000|2022-09-02 11:00:00|7193.9|7192.9|7205.1|7204.1|7211.1|7210.1|7181.1|7180.1|6551
1662120000000|2022-09-02 12:00:00|7204.8|7203.8|7245.1|7244.1|7247.1|7246.1|7197.1|7196.1|10199
1662123600000|2022-09-02 13:00:00|7245.6|7244.6|7257.8|7256.8|7259.1|7258.1|7231.6|7230.6|13268
1662127200000|2022-09-02 14:00:00|7258.3|7257.3|7277.7|7276.7|7283.2|7282.2|7247.8|7246.8|14847
1662130800000|2022-09-02 15:00:00|7277.5|7276.5|7281|7279|7290.5|7289.5|7272.7|7270.7|19220
1662134400000|2022-09-02 16:00:00|7281.5|7279.5|7227.7|7225.7|7283.2|7281.2|7224.5|7222.5|5923
1662138000000|2022-09-02 17:00:00|7226.7|7224.7|7196.7|7194.7|7226.7|7224.7|7190|7188|4542
1662141600000|2022-09-02 18:00:00|7196.5|7194.5|7195.5|7193.5|7215.2|7213.2|7195.2|7193.2|1991
1662145200000|2022-09-02 19:00:00|7195|7193|7206.6|7202.6|7212.7|7210.7|7185|7183|5303
1662148800000|2022-09-02 20:00:00|7206.2|7202.2|7215.1|7211.1|7217.2|7213.2|7204.5|7200.5|0
1662152400000|2022-09-02 21:00:00|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|0
1662328800000|2022-09-04 22:00:00|7200|7196|7196.4|7192.4|7205.5|7201.5|7187.4|7183.4|0
1662332400000|2022-09-04 23:00:00|7196.2|7192.2|7223.2|7219.2|7224.2|7220.2|7196.1|7192.1|0
1662336000000|2022-09-05 00:00:00|7222.8|7218.8|7196.2|7193.2|7229.6|7226.6|7186.2|7183.2|1189
1662339600000|2022-09-05 01:00:00|7197|7194|7202|7199|7210|7207|7195.2|7192.2|519
1662343200000|2022-09-05 02:00:00|7202.2|7199.2|7204.7|7201.7|7206.2|7203.2|7196|7193|392
1662346800000|2022-09-05 03:00:00|7204|7201|7212|7209|7212.7|7209.7|7196.5|7193.5|376
1662350400000|2022-09-05 04:00:00|7212.2|7209.2|7209|7206|7214|7211|7203.2|7200.2|390
1662354000000|2022-09-05 05:00:00|7209.7|7206.7|7197.7|7194.7|7209.7|7206.7|7196.7|7193.7|804
1662357600000|2022-09-05 06:00:00|7197.2|7194.2|7222.7|7220.7|7232.2|7230.2|7190.7|7188.7|3629
1662361200000|2022-09-05 07:00:00|7222.2|7221.2|7207|7206|7236.2|7235.2|7199.5|7198.5|14328
1662364800000|2022-09-05 08:00:00|7206.7|7205.7|7216.6|7215.6|7220.1|7219.1|7188.7|7187.7|6183
1662368400000|2022-09-05 09:00:00|7216.8|7215.8|7234.1|7233.1|7238.1|7237.1|7210.1|7209.1|5645
1662372000000|2022-09-05 10:00:00|7234.3|7233.3|7224.6|7223.6|7242.1|7241.1|7224.6|7223.6|4823
1662375600000|2022-09-05 11:00:00|7224.1|7223.1|7235.6|7234.6|7241.9|7240.9|7223.6|7222.6|2640
1662379200000|2022-09-05 12:00:00|7235.9|7234.9|7267.9|7266.9|7268.4|7267.4|7235.4|7234.4|4794
1662382800000|2022-09-05 13:00:00|7267.6|7266.6|7270.9|7269.9|7280.9|7279.9|7266.6|7265.6|5220
1662386400000|2022-09-05 14:00:00|7270.6|7269.6|7287|7286|7289.5|7288.5|7269.4|7268.4|4894
1662390000000|2022-09-05 15:00:00|7286.7|7285.7|7279.5|7277.5|7293.5|7291.5|7274|7272|12226
1662393600000|2022-09-05 16:00:00|7279.2|7277.2|7280.7|7278.7|7283.5|7281.5|7277|7275|1339
1662397200000|2022-09-05 17:00:00|7280.5|7278.5|7279.7|7277.7|7283.7|7281.7|7279.7|7277.7|93
1662400800000|2022-09-05 18:00:00|7280|7278|7280.7|7278.7|7281.7|7279.7|7279.5|7277.5|61
1662404400000|2022-09-05 19:00:00|7280.5|7278.5|7277.5|7273.5|7281.7|7279.7|7276.5|7273.5|277
1662408000000|2022-09-05 20:00:00|7277.4|7273.4|7278.1|7274.1|7278.8|7274.8|7277.4|7273.4|0
1662411600000|2022-09-05 21:00:00|7278|7274|7278.2|7274.2|7278.3|7274.3|7277.9|7273.9|0
1662415200000|2022-09-05 22:00:00|7282.6|7278.6|7289.2|7285.2|7295.9|7291.9|7276.4|7272.4|0
1662418800000|2022-09-05 23:00:00|7289.5|7285.5|7286|7282|7290.3|7286.3|7281.6|7277.6|0
1662422400000|2022-09-06 00:00:00|7285.6|7281.6|7300.2|7297.2|7305|7302|7268|7265|747
1662426000000|2022-09-06 01:00:00|7301|7298|7282.5|7279.5|7304|7301|7280.5|7277.5|316
1662429600000|2022-09-06 02:00:00|7282|7279|7284.7|7281.7|7289.2|7286.2|7276.5|7273.5|401
1662433200000|2022-09-06 03:00:00|7284.5|7281.5|7276.2|7273.2|7285.5|7282.5|7273.7|7270.7|328
1662436800000|2022-09-06 04:00:00|7276|7273|7276.2|7273.2|7282.2|7279.2|7275.5|7272.5|238
1662440400000|2022-09-06 05:00:00|7276.5|7273.5|7264.7|7261.7|7276.5|7273.5|7264.7|7261.7|461
1662444000000|2022-09-06 06:00:00|7264.2|7261.2|7269.2|7267.2|7277|7275|7260|7258|2258
1662447600000|2022-09-06 07:00:00|7269.5|7267.5|7310.7|7309.7|7325.7|7324.7|7263|7262|12975
1662451200000|2022-09-06 08:00:00|7310.2|7309.2|7310.7|7309.7|7318|7317|7294.5|7293.5|6870
1662454800000|2022-09-06 09:00:00|7311|7310|7302.5|7301.5|7311.2|7310.2|7289.2|7288.2|5632
1662458400000|2022-09-06 10:00:00|7302.2|7301.2|7301.7|7300.7|7317.5|7316.5|7298.2|7297.2|4557
1662462000000|2022-09-06 11:00:00|7301|7300|7301.3|7300.3|7307|7306|7287.3|7286.3|3583
1662465600000|2022-09-06 12:00:00|7300.8|7299.8|7307|7306|7312.8|7311.8|7296.5|7295.5|6003
1662469200000|2022-09-06 13:00:00|7307.5|7306.5|7287|7286|7323.8|7322.8|7271.3|7270.3|10761
1662472800000|2022-09-06 14:00:00|7286.8|7285.8|7315.1|7314.1|7320.1|7319.1|7256.3|7255.3|13009
1662476400000|2022-09-06 15:00:00|7314.8|7313.8|7296.6|7294.6|7322.1|7321.1|7289.8|7287.8|15491
1662480000000|2022-09-06 16:00:00|7296.1|7294.1|7284.3|7282.3|7301.6|7299.6|7270.1|7268.1|3249
1662483600000|2022-09-06 17:00:00|7284.1|7282.1|7270.1|7268.1|7284.8|7282.8|7258.3|7256.3|2272
1662487200000|2022-09-06 18:00:00|7269.8|7267.8|7263.1|7261.1|7281.8|7279.8|7260.6|7258.6|1357
1662490800000|2022-09-06 19:00:00|7263.3|7261.3|7263.5|7259.5|7274.3|7272.3|7253.8|7251.8|3303
1662494400000|2022-09-06 20:00:00|7262.4|7258.4|7261.9|7257.9|7263|7259|7255.5|7251.5|0
1662498000000|2022-09-06 21:00:00|7262.3|7258.3|7260.9|7256.9|7262.8|7258.8|7260|7256|0
1662501600000|2022-09-06 22:00:00|7261.1|7257.1|7265.1|7261.1|7267.4|7263.4|7259|7255|0
1662505200000|2022-09-06 23:00:00|7265.4|7261.4|7259.4|7255.4|7266.3|7262.3|7256.9|7252.9|0
1662508800000|2022-09-07 00:00:00|7259.1|7255.1|7229.8|7226.8|7260.1|7256.1|7221.1|7218.1|1213
1662512400000|2022-09-07 01:00:00|7230.1|7227.1|7232.8|7229.8|7235.8|7232.8|7220.3|7217.3|483
1662516000000|2022-09-07 02:00:00|7232.6|7229.6|7233.3|7230.3|7243.6|7240.6|7230.8|7227.8|338
1662519600000|2022-09-07 03:00:00|7233.1|7230.1|7234.3|7231.3|7235.3|7232.3|7227.3|7224.3|364
1662523200000|2022-09-07 04:00:00|7234.8|7231.8|7237.1|7234.1|7238.6|7235.6|7230.3|7227.3|404
1662526800000|2022-09-07 05:00:00|7236.8|7233.8|7237.3|7234.3|7245.1|7242.1|7234.8|7231.8|751
1662530400000|2022-09-07 06:00:00|7236.8|7234.8|7244.8|7242.8|7257.8|7255.8|7230.3|7228.3|3310
1662534000000|2022-09-07 07:00:00|7244.3|7243.3|7247.4|7246.4|7249.3|7248.3|7185.6|7184.6|19748
1662537600000|2022-09-07 08:00:00|7247.1|7246.1|7243.9|7242.9|7255.9|7254.9|7235.1|7234.1|7781
1662541200000|2022-09-07 09:00:00|7244.1|7243.1|7255.4|7254.4|7257.1|7256.1|7233.1|7232.1|6698
1662544800000|2022-09-07 10:00:00|7254.9|7253.9|7259.9|7258.9|7264.9|7263.9|7240.9|7239.9|5637
1662548400000|2022-09-07 11:00:00|7260.1|7259.1|7257.2|7256.2|7274.1|7273.1|7249.2|7248.2|5187
1662552000000|2022-09-07 12:00:00|7257.7|7256.7|7234.7|7233.7|7259.5|7258.5|7228|7227|6090
1662555600000|2022-09-07 13:00:00|7234.5|7233.5|7232.7|7231.7|7240.5|7239.5|7222.2|7221.2|9376
1662559200000|2022-09-07 14:00:00|7233.2|7232.2|7251.3|7250.3|7259.3|7258.3|7224.5|7223.5|10515
1662562800000|2022-09-07 15:00:00|7251.5|7250.5|7231.9|7229.9|7266.3|7265.3|7228.4|7226.4|28000
1662566400000|2022-09-07 16:00:00|7232.4|7230.4|7224.4|7222.4|7234.4|7232.4|7207.9|7205.9|5611
1662570000000|2022-09-07 17:00:00|7224.6|7222.6|7247.9|7245.9|7247.9|7245.9|7224.6|7222.6|2597
1662573600000|2022-09-07 18:00:00|7248.4|7246.4|7253.9|7251.9|7254.4|7252.4|7238.4|7236.4|2233
1662577200000|2022-09-07 19:00:00|7253.6|7251.6|7250.1|7246.1|7259.4|7257.4|7245.4|7243.4|3414
1662580800000|2022-09-07 20:00:00|7249.4|7245.4|7249.3|7245.3|7252.6|7248.6|7243.2|7239.2|0
1662584400000|2022-09-07 21:00:00|7249.4|7245.4|7252.4|7248.4|7252.9|7248.9|7248.3|7244.3|0
1662588000000|2022-09-07 22:00:00|7252|7248|7252.2|7248.2|7257.3|7253.3|7249.2|7245.2|0
1662591600000|2022-09-07 23:00:00|7252|7248|7245.6|7241.6|7253.2|7249.2|7242.9|7238.9|0
1662595200000|2022-09-08 00:00:00|7245.2|7241.2|7256.9|7253.9|7261.6|7258.6|7240.9|7237.9|344
1662598800000|2022-09-08 01:00:00|7257.1|7254.1|7259.1|7256.1|7265.1|7262.1|7255.4|7252.4|319
1662602400000|2022-09-08 02:00:00|7258.9|7255.9|7256.4|7253.4|7261.6|7258.6|7255.1|7252.1|239
1662606000000|2022-09-08 03:00:00|7256.6|7253.6|7256.6|7253.6|7261.1|7258.1|7255.1|7252.1|251
1662609600000|2022-09-08 04:00:00|7256.9|7253.9|7261.9|7258.9|7262.6|7259.6|7256.1|7253.1|209
1662613200000|2022-09-08 05:00:00|7262.1|7259.1|7272.6|7269.6|7272.6|7269.6|7261.4|7258.4|846
1662616800000|2022-09-08 06:00:00|7272.1|7269.1|7262.9|7260.9|7277.1|7275.1|7260.6|7258.6|2395
1662620400000|2022-09-08 07:00:00|7262.4|7261.4|7271.2|7270.2|7273.6|7272.6|7251.6|7250.6|12533
1662624000000|2022-09-08 08:00:00|7271|7270|7272|7271|7272.5|7271.5|7252.2|7251.2|6565
1662627600000|2022-09-08 09:00:00|7271.7|7270.7|7256.5|7255.5|7273.7|7272.7|7253|7252|7997
1662631200000|2022-09-08 10:00:00|7256.7|7255.7|7253|7252|7259.7|7258.7|7249|7248|5441
1662634800000|2022-09-08 11:00:00|7252.2|7251.2|7239.7|7238.7|7260.7|7259.7|7232.9|7231.9|11072
1662638400000|2022-09-08 12:00:00|7239.4|7238.4|7205.4|7204.4|7258.4|7257.4|7205.4|7204.4|11858
1662642000000|2022-09-08 13:00:00|7205.7|7204.7|7224.7|7223.7|7228.4|7227.4|7174.4|7173.4|18994
1662645600000|2022-09-08 14:00:00|7224.4|7223.4|7262.1|7261.1|7262.3|7261.3|7206.7|7205.7|13714
1662649200000|2022-09-08 15:00:00|7261.8|7260.8|7252.6|7250.6|7273.6|7272.6|7251.1|7249.1|20140
1662652800000|2022-09-08 16:00:00|7252.8|7250.8|7240.3|7238.3|7254.8|7252.8|7212.3|7210.3|5251
1662656400000|2022-09-08 17:00:00|7240.6|7238.6|7242.1|7240.1|7249.8|7247.8|7233.6|7231.6|1664
1662660000000|2022-09-08 18:00:00|7242.3|7240.3|7236.8|7234.8|7253.6|7251.6|7234.1|7232.1|1021
1662663600000|2022-09-08 19:00:00|7236.6|7234.6|7257.9|7253.9|7258.3|7256.3|7230.3|7228.3|2671
1662667200000|2022-09-08 20:00:00|7257.6|7253.6|7259.1|7255.1|7262.5|7258.5|7257.6|7253.6|0
1662670800000|2022-09-08 21:00:00|7258.8|7254.8|7258.7|7254.7|7260.1|7256.1|7258.2|7254.2|0
1662674400000|2022-09-08 22:00:00|7259.1|7255.1|7254.1|7250.1|7260.1|7256.1|7249.2|7245.2|0
1662678000000|2022-09-08 23:00:00|7254.4|7250.4|7259.4|7255.4|7265.4|7261.4|7254.4|7250.4|0
1662681600000|2022-09-09 00:00:00|7259.7|7255.7|7274.8|7271.8|7280.6|7277.6|7259|7255|469
1662685200000|2022-09-09 01:00:00|7274.6|7271.6|7271.8|7268.8|7276.8|7273.8|7265.8|7262.8|346
1662688800000|2022-09-09 02:00:00|7272.1|7269.1|7284.3|7281.3|7289.8|7286.8|7272.1|7269.1|269
1662692400000|2022-09-09 03:00:00|7284.6|7281.6|7288.3|7285.3|7289.3|7286.3|7281.8|7278.8|225
1662696000000|2022-09-09 04:00:00|7288.1|7285.1|7292.8|7289.8|7295.6|7292.6|7285.8|7282.8|297
1662699600000|2022-09-09 05:00:00|7293.1|7290.1|7292.3|7289.3|7293.6|7290.6|7284.1|7281.1|782
1662703200000|2022-09-09 06:00:00|7290.3|7287.3|7292.6|7290.6|7292.6|7290.6|7278.1|7276.1|1731
1662706800000|2022-09-09 07:00:00|7292.1|7291.1|7332.9|7331.9|7342.1|7341.1|7286.3|7285.3|18315
1662710400000|2022-09-09 08:00:00|7332.7|7331.7|7383.2|7382.2|7385.7|7384.7|7331.4|7330.4|13876
1662714000000|2022-09-09 09:00:00|7383.4|7382.4|7375.2|7374.2|7388.4|7387.4|7366.2|7365.2|18297
1662717600000|2022-09-09 10:00:00|7374.7|7373.7|7380.2|7379.2|7387.4|7386.4|7368.7|7367.7|6150
1662721200000|2022-09-09 11:00:00|7381.2|7380.2|7368.2|7367.2|7381.2|7380.2|7363.5|7362.5|21391
1662724800000|2022-09-09 12:00:00|7368.5|7367.5|7379|7378|7384.5|7383.5|7365|7364|9702
1662728400000|2022-09-09 13:00:00|7379.5|7378.5|7357|7356|7383.7|7382.7|7344|7343|12206
1662732000000|2022-09-09 14:00:00|7356.7|7355.7|7374.9|7373.9|7379.6|7378.6|7354.5|7353.5|15901
1662735600000|2022-09-09 15:00:00|7374.6|7373.6|7358.4|7356.4|7374.9|7373.9|7348.4|7346.4|30947
1662739200000|2022-09-09 16:00:00|7358.9|7356.9|7364.1|7362.1|7367.4|7365.4|7350.9|7348.9|4992
1662742800000|2022-09-09 17:00:00|7364.6|7362.6|7375.1|7373.1|7375.4|7373.4|7361.9|7359.9|1790
1662746400000|2022-09-09 18:00:00|7374.9|7372.9|7377.9|7375.9|7379.4|7377.4|7370.1|7368.1|2551
1662750000000|2022-09-09 19:00:00|7377.6|7375.6|7386.8|7382.8|7387.4|7385.4|7377.1|7375.1|3050
1662753600000|2022-09-09 20:00:00|7387.2|7383.2|7385|7381|7387.2|7383.2|7380.5|7376.5|0
1662933600000|2022-09-11 22:00:00|7387.2|7383.2|7394.9|7390.9|7400.4|7396.4|7387.2|7383.2|0