1580774400000|2020-02-04 00:00:00|9382.3|9370.3|9399.6|9387.6|9408.1|9396.1|9380.3|9368.3|0
1580778000000|2020-02-04 01:00:00|9398.6|9386.6|9433.9|9421.9|9436.5|9424.5|9397.1|9385.1|0
1580781600000|2020-02-04 02:00:00|9433.7|9421.7|9427.4|9415.4|9433.8|9421.8|9419.7|9407.7|0
1580785200000|2020-02-04 03:00:00|9427.3|9415.3|9442.1|9430.1|9453.2|9441.2|9419.8|9407.8|0
1580788800000|2020-02-04 04:00:00|9442.2|9430.2|9444.6|9432.6|9454.8|9442.8|9439.5|9427.5|0
1580792400000|2020-02-04 05:00:00|9444.7|9432.7|9450.7|9438.7|9457.1|9445.1|9444.5|9432.5|0
1580796000000|2020-02-04 06:00:00|9451.2|9439.2|9467.9|9455.9|9473|9461|9450.6|9438.6|0
1580799600000|2020-02-04 07:00:00|9467.3|9455.3|9472.8|9467.8|9478.3|9473.3|9463.3|9452.9|454
1580803200000|2020-02-04 08:00:00|9468.3|9463.3|9500.2|9495.2|9510.8|9505.8|9466.8|9461.8|3150
1580806800000|2020-02-04 09:00:00|9499.7|9494.7|9526.2|9521.2|9530.7|9525.7|9494.2|9489.2|1492
1580810400000|2020-02-04 10:00:00|9526.7|9521.7|9519.7|9514.7|9532.7|9527.7|9518.7|9513.7|1269
1580814000000|2020-02-04 11:00:00|9519.2|9514.2|9525.2|9520.2|9534.7|9529.7|9516.7|9511.7|629
1580817600000|2020-02-04 12:00:00|9526.2|9521.2|9551|9546|9553|9548|9523.7|9518.7|885
1580821200000|2020-02-04 13:00:00|9551.5|9546.5|9565|9560|9568|9563|9544|9539|999
1580824800000|2020-02-04 14:00:00|9565.5|9560.5|9564|9559|9578.5|9573.5|9547|9542|1924
1580828400000|2020-02-04 15:00:00|9564.5|9559.5|9558.9|9553.9|9569.5|9564.5|9549.4|9544.4|1268
1580832000000|2020-02-04 16:00:00|9558.4|9553.4|9564.9|9557.9|9568.9|9562.9|9551.4|9546.4|2459
1580835600000|2020-02-04 17:00:00|9563.9|9558.9|9563.9|9556.9|9568.9|9561.9|9558.9|9552.9|141
1580839200000|2020-02-04 18:00:00|9564.9|9557.9|9564|9552|9565.9|9557.9|9551.9|9545.9|143
1580842800000|2020-02-04 19:00:00|9564.2|9552.2|9564.5|9552.5|9569.9|9557.9|9559.3|9547.3|0
1580846400000|2020-02-04 20:00:00|9564.4|9552.4|9556.5|9544.5|9570.3|9558.3|9551.2|9539.2|0
1580850000000|2020-02-04 21:00:00|9556.4|9544.4|9568.9|9556.9|9575.6|9563.6|9549|9537|0
1580853600000|2020-02-04 22:00:00|9568.2|9556.2|9566.7|9554.7|9571.5|9559.5|9564.8|9552.8|0
1580857200000|2020-02-04 23:00:00|9566.6|9554.6|9546.5|9534.5|9568.6|9556.6|9545.4|9533.4|0
1580860800000|2020-02-05 00:00:00|9546.4|9534.4|9535.8|9523.8|9561.5|9549.5|9532|9520|0
1580864400000|2020-02-05 01:00:00|9536.3|9524.3|9549.6|9537.6|9549.7|9537.7|9521.5|9509.5|0
1580868000000|2020-02-05 02:00:00|9549.5|9537.5|9540.4|9528.4|9549.5|9537.5|9540.4|9528.4|0
1580871600000|2020-02-05 03:00:00|9540.5|9528.5|9546.2|9534.2|9548.8|9536.8|9536.1|9524.1|0
1580875200000|2020-02-05 04:00:00|9546.3|9534.3|9551.3|9539.3|9553.8|9541.8|9546.2|9534.2|0
1580878800000|2020-02-05 05:00:00|9551.4|9539.4|9528.9|9516.9|9553.8|9541.8|9526.2|9514.2|0
1580882400000|2020-02-05 06:00:00|9528.4|9516.4|9539.1|9527.1|9544|9532|9526.4|9514.4|0
1580886000000|2020-02-05 07:00:00|9539.6|9527.6|9551.9|9546.9|9553.9|9548.9|9537.4|9525.4|393
1580889600000|2020-02-05 08:00:00|9554.9|9549.9|9608.8|9603.8|9608.8|9603.8|9540.9|9535.9|4425
1580893200000|2020-02-05 09:00:00|9608.3|9603.3|9636.3|9631.3|9650.3|9645.3|9592.8|9587.8|2198
1580896800000|2020-02-05 10:00:00|9635.8|9630.8|9638.8|9633.8|9641.3|9636.3|9619.8|9614.8|936
1580900400000|2020-02-05 11:00:00|9638.3|9633.3|9640.3|9635.3|9661.8|9656.8|9628.8|9623.8|1476
1580904000000|2020-02-05 12:00:00|9639.8|9634.8|9668.6|9663.6|9672.1|9667.1|9638.8|9633.8|1004
1580907600000|2020-02-05 13:00:00|9669.1|9664.1|9697.1|9692.1|9704.6|9699.6|9666.1|9661.1|1192
1580911200000|2020-02-05 14:00:00|9697.6|9692.6|9708.6|9703.6|9717.1|9712.1|9693.1|9688.1|1821
1580914800000|2020-02-05 15:00:00|9708.1|9703.1|9722|9717|9725.5|9720.5|9686.5|9681.5|1880
1580918400000|2020-02-05 16:00:00|9721.5|9716.5|9720|9713|9722.5|9717.5|9704|9698|2371
1580922000000|2020-02-05 17:00:00|9718|9712|9716|9709|9726|9719|9714|9708|249
1580925600000|2020-02-05 18:00:00|9715|9708|9724.6|9712.6|9726|9719|9713|9705|128
1580929200000|2020-02-05 19:00:00|9724.5|9712.5|9734.8|9722.8|9735|9723|9716.8|9704.8|0
1580932800000|2020-02-05 20:00:00|9734.9|9722.9|9728.4|9716.4|9743.2|9731.2|9726.2|9714.2|0
1580936400000|2020-02-05 21:00:00|9730.7|9718.7|9735.8|9723.8|9742.2|9730.2|9721.7|9709.7|0
1580940000000|2020-02-05 22:00:00|9735.3|9723.3|9737.7|9725.7|9737.9|9725.9|9734.4|9722.4|0
1580943600000|2020-02-05 23:00:00|9738.1|9726.1|9732.3|9720.3|9744.4|9732.4|9730.2|9718.2|0
1580947200000|2020-02-06 00:00:00|9732.2|9720.2|9720.8|9708.8|9736.1|9724.1|9717.9|9705.9|0
1580950800000|2020-02-06 01:00:00|9720.7|9708.7|9734.1|9722.1|9749.5|9737.5|9720.7|9708.7|0
1580954400000|2020-02-06 02:00:00|9734.2|9722.2|9750.7|9738.7|9750.7|9738.7|9734.1|9722.1|0
1580958000000|2020-02-06 03:00:00|9750.8|9738.8|9748.1|9736.1|9753.3|9741.3|9742.9|9730.9|0
1580961600000|2020-02-06 04:00:00|9747.1|9735.1|9782.9|9770.9|9782.9|9770.9|9743|9731|0
1580965200000|2020-02-06 05:00:00|9780.5|9768.5|9778.3|9766.3|9785.8|9773.8|9773.4|9761.4|0
1580968800000|2020-02-06 06:00:00|9777.4|9765.4|9780.9|9768.9|9791.8|9779.8|9775.3|9763.3|0
1580972400000|2020-02-06 07:00:00|9779.4|9767.4|9775|9770|9784.5|9779.5|9757|9752|505
1580976000000|2020-02-06 08:00:00|9773|9768|9785.7|9780.7|9798.7|9793.7|9760.5|9755.5|3152
1580979600000|2020-02-06 09:00:00|9786.2|9781.2|9780.2|9775.2|9800.2|9795.2|9768.7|9763.7|1144
1580983200000|2020-02-06 10:00:00|9779.7|9774.7|9763.7|9758.7|9783.7|9778.7|9759.7|9754.7|778
1580986800000|2020-02-06 11:00:00|9764.2|9759.2|9785.7|9780.7|9786.2|9781.2|9763.7|9758.7|710
1580990400000|2020-02-06 12:00:00|9785.2|9780.2|9778.1|9773.1|9794.2|9789.2|9777.1|9772.1|554
1580994000000|2020-02-06 13:00:00|9777.6|9772.6|9793.1|9788.1|9795.1|9790.1|9773.6|9768.6|648
1580997600000|2020-02-06 14:00:00|9792.6|9787.6|9797.1|9792.1|9799.6|9794.6|9776.1|9771.1|1000
1581001200000|2020-02-06 15:00:00|9796.6|9791.6|9808.4|9803.4|9815.9|9810.9|9793.6|9788.6|1199
1581004800000|2020-02-06 16:00:00|9807.4|9802.4|9808.4|9801.4|9818.9|9813.9|9802.4|9796.4|2395
1581008400000|2020-02-06 17:00:00|9807.4|9800.4|9819.4|9812.4|9819.4|9812.4|9806.4|9799.4|196
1581012000000|2020-02-06 18:00:00|9817.4|9810.4|9814.5|9802.5|9817.4|9810.4|9808.4|9802.4|165
1581015600000|2020-02-06 19:00:00|9814.6|9802.6|9807.5|9795.5|9819.8|9807.8|9807.5|9795.5|0
1581019200000|2020-02-06 20:00:00|9807.4|9795.4|9811.2|9799.2|9811.7|9799.7|9800.2|9788.2|0
1581022800000|2020-02-06 21:00:00|9810.5|9798.5|9821.2|9809.2|9821.2|9809.2|9804.6|9792.6|0
1581026400000|2020-02-06 22:00:00|9821.1|9809.1|9821.8|9809.8|9824.9|9812.9|9820|9808|0
1581030000000|2020-02-06 23:00:00|9822.1|9810.1|9823.3|9811.3|9825.5|9813.5|9818.7|9806.7|0
1581033600000|2020-02-07 00:00:00|9823.4|9811.4|9788.9|9776.9|9825.4|9813.4|9778.6|9766.6|0
1581037200000|2020-02-07 01:00:00|9789.8|9777.8|9788.9|9776.9|9799.1|9787.1|9778.7|9766.7|0
1581040800000|2020-02-07 02:00:00|9789.8|9777.8|9788.9|9776.9|9801.7|9789.7|9786.4|9774.4|0
1581044400000|2020-02-07 03:00:00|9789|9777|9794.1|9782.1|9794.1|9782.1|9787.7|9775.7|0
1581048000000|2020-02-07 04:00:00|9794.2|9782.2|9791.5|9779.5|9796.6|9784.6|9789|9777|0
1581051600000|2020-02-07 05:00:00|9791.4|9779.4|9789|9777|9794|9782|9786.2|9774.2|0
1581055200000|2020-02-07 06:00:00|9788.9|9776.9|9809.3|9797.3|9814.4|9802.4|9783.9|9771.9|0
1581058800000|2020-02-07 07:00:00|9808.9|9796.9|9793.9|9788.9|9820.5|9810.9|9787.4|9782.4|329
1581062400000|2020-02-07 08:00:00|9795.9|9790.9|9798.9|9793.9|9811.4|9806.4|9765.9|9760.9|2334
1581066000000|2020-02-07 09:00:00|9797.9|9792.9|9784.4|9779.4|9815.9|9810.9|9781.4|9776.4|765
1581069600000|2020-02-07 10:00:00|9783.9|9778.9|9767.9|9762.9|9787.9|9782.9|9767.4|9762.4|727
1581073200000|2020-02-07 11:00:00|9768.4|9763.4|9796.4|9791.4|9798.9|9793.9|9763.4|9758.4|653
1581076800000|2020-02-07 12:00:00|9795.9|9790.9|9799.7|9794.7|9800.2|9795.2|9783.4|9778.4|480
1581080400000|2020-02-07 13:00:00|9799.2|9794.2|9806.2|9801.2|9811.7|9806.7|9778.7|9773.7|737
1581084000000|2020-02-07 14:00:00|9805.7|9800.7|9776.7|9771.7|9815.7|9810.7|9772.7|9767.7|896
1581087600000|2020-02-07 15:00:00|9776.2|9771.2|9800.9|9795.9|9804.9|9799.9|9769.7|9764.7|1701
1581091200000|2020-02-07 16:00:00|9800.4|9795.4|9812.9|9804.9|9818.9|9813.9|9792.9|9787.9|1741
1581094800000|2020-02-07 17:00:00|9811.9|9805.9|9805.9|9797.9|9814.9|9808.9|9800.9|9793.9|180
1581098400000|2020-02-07 18:00:00|9804.9|9798.9|9797.3|9785.3|9808.9|9801.9|9794.9|9785.3|161
1581102000000|2020-02-07 19:00:00|9797.2|9785.2|9793.1|9781.1|9797.7|9785.7|9783.9|9771.9|0
1581105600000|2020-02-07 20:00:00|9793.2|9781.2|9792.8|9780.8|9800.8|9788.8|9784.5|9772.5|0
1581109200000|2020-02-07 21:00:00|9793|9781|9783.4|9771.4|9794.9|9782.9|9782.2|9770.2|0
1581112800000|2020-02-07 22:00:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|0
1581289200000|2020-02-09 23:00:00|9788.7|9776.7|9753.5|9741.5|9800.2|9788.2|9732.7|9720.7|0
1581292800000|2020-02-10 00:00:00|9753.6|9741.6|9770.6|9758.6|9775.7|9763.7|9753.6|9741.6|0
1581296400000|2020-02-10 01:00:00|9771.6|9759.6|9798.2|9786.2|9808.9|9796.9|9765.3|9753.3|0
1581300000000|2020-02-10 02:00:00|9798.3|9786.3|9816.3|9804.3|9824.1|9812.1|9795.7|9783.7|0
1581303600000|2020-02-10 03:00:00|9816.4|9804.4|9803.5|9791.5|9819|9807|9803.5|9791.5|0
1581307200000|2020-02-10 04:00:00|9803.6|9791.6|9791|9779|9806.2|9794.2|9790.8|9778.8|0
1581310800000|2020-02-10 05:00:00|9791.1|9779.1|9803.7|9791.7|9806.3|9794.3|9790.9|9778.9|0
1581314400000|2020-02-10 06:00:00|9803.6|9791.6|9811.3|9799.3|9813.8|9801.8|9796.1|9784.1|0
1581318000000|2020-02-10 07:00:00|9813.9|9801.9|9786.9|9781.9|9817.8|9805.8|9785.4|9780.4|133
1581321600000|2020-02-10 08:00:00|9792.9|9787.9|9795.3|9790.3|9802.4|9797.4|9774.3|9769.3|1244
1581325200000|2020-02-10 09:00:00|9795.8|9790.8|9794.3|9789.3|9813.8|9808.8|9792.3|9787.3|487
1581328800000|2020-02-10 10:00:00|9794.8|9789.8|9813.3|9808.3|9820.8|9815.8|9789.8|9784.8|668
1581332400000|2020-02-10 11:00:00|9813.8|9808.8|9809.8|9804.8|9823.3|9818.3|9808.3|9803.3|510
1581336000000|2020-02-10 12:00:00|9810.3|9805.3|9798.1|9793.1|9813.8|9808.8|9794.6|9789.6|564
1581339600000|2020-02-10 13:00:00|9798.6|9793.6|9809.6|9804.6|9812.6|9807.6|9790.1|9785.1|538
1581343200000|2020-02-10 14:00:00|9810.1|9805.1|9806.6|9801.6|9810.6|9805.6|9786.1|9781.1|855
1581346800000|2020-02-10 15:00:00|9807.1|9802.1|9809.3|9804.3|9815.3|9810.3|9802.3|9797.3|979
1581350400000|2020-02-10 16:00:00|9809.8|9804.8|9812.3|9806.3|9817.8|9812.8|9808.8|9803.8|1548
1581354000000|2020-02-10 17:00:00|9813.3|9805.3|9802.3|9794.3|9813.3|9806.3|9800.3|9793.3|276
1581357600000|2020-02-10 18:00:00|9801.3|9795.3|9805.4|9793.4|9809.3|9801.3|9801.3|9793.4|68
1581361200000|2020-02-10 19:00:00|9805.3|9793.3|9818.6|9806.6|9818.7|9806.7|9800.3|9788.3|0
1581364800000|2020-02-10 20:00:00|9818.7|9806.7|9840.9|9828.9|9845.1|9833.1|9818.7|9806.7|0
1581368400000|2020-02-10 21:00:00|9841|9829|9847.8|9835.8|9849.4|9837.4|9839.7|9827.7|0
1581372000000|2020-02-10 22:00:00|9847.6|9835.6|9846.7|9834.7|9849.3|9837.3|9846.3|9834.3|0
1581375600000|2020-02-10 23:00:00|9846.5|9834.5|9842.6|9830.6|9848|9836|9839.3|9827.3|0
1581379200000|2020-02-11 00:00:00|9842.7|9830.7|9863.7|9851.7|9866.5|9854.5|9837.5|9825.5|0
1581382800000|2020-02-11 01:00:00|9863.6|9851.6|9882.2|9870.2|9882.3|9870.3|9861.2|9849.2|0
1581386400000|2020-02-11 02:00:00|9881.8|9869.8|9885.1|9873.1|9892.4|9880.4|9879.7|9867.7|0
1581390000000|2020-02-11 03:00:00|9885.2|9873.2|9884.9|9872.9|9887.7|9875.7|9880|9868|0
1581393600000|2020-02-11 04:00:00|9884.4|9872.4|9884.9|9872.9|9885|9873|9879.8|9867.8|0
1581397200000|2020-02-11 05:00:00|9883.9|9871.9|9893.8|9881.8|9896.5|9884.5|9879.8|9867.8|0
1581400800000|2020-02-11 06:00:00|9894.2|9882.2|9887.9|9875.9|9896.4|9884.4|9884|9872|0
1581404400000|2020-02-11 07:00:00|9887.1|9875.1|9867.8|9862.8|9887.1|9875.3|9864.3|9859.3|525
1581408000000|2020-02-11 08:00:00|9866.8|9861.8|9830.9|9825.9|9879.3|9874.3|9827.9|9822.9|1969
1581411600000|2020-02-11 09:00:00|9830.4|9825.4|9837.9|9832.9|9841.4|9836.4|9820.9|9815.9|1012
1581415200000|2020-02-11 10:00:00|9838.4|9833.4|9845.9|9840.9|9847.4|9842.4|9831.9|9826.9|499
1581418800000|2020-02-11 11:00:00|9846.4|9841.4|9850.9|9845.9|9861.4|9856.4|9841.9|9836.9|756
1581422400000|2020-02-11 12:00:00|9850.4|9845.4|9856.9|9851.9|9861.4|9856.4|9846.9|9841.9|362
1581426000000|2020-02-11 13:00:00|9858.4|9853.4|9863.9|9858.9|9865.9|9860.9|9852.4|9847.4|560
1581429600000|2020-02-11 14:00:00|9863.4|9858.4|9879.9|9874.9|9884.4|9879.4|9861.4|9856.4|979
1581433200000|2020-02-11 15:00:00|9880.4|9875.4|9878.3|9873.3|9884.8|9879.8|9872.3|9867.3|1073
1581436800000|2020-02-11 16:00:00|9877.8|9872.8|9886.3|9879.3|9890.3|9883.3|9872.3|9866.3|2568
1581440400000|2020-02-11 17:00:00|9885.3|9878.3|9886.3|9879.3|9890.3|9884.3|9881.3|9875.3|302
1581444000000|2020-02-11 18:00:00|9887.3|9880.3|9887.6|9875.6|9889.3|9882.3|9881.3|9875.3|103
1581447600000|2020-02-11 19:00:00|9887.7|9875.7|9879.6|9867.6|9887.9|9875.9|9874.4|9862.4|0
1581451200000|2020-02-11 20:00:00|9879.7|9867.7|9881.6|9869.6|9883.9|9871.9|9863.5|9851.5|0
1581454800000|2020-02-11 21:00:00|9884|9872|9887.4|9875.4|9890.6|9878.6|9882.7|9870.7|0
1581458400000|2020-02-11 22:00:00|9887.2|9875.2|9888.1|9876.1|9888.6|9876.6|9885.6|9873.6|0
1581462000000|2020-02-11 23:00:00|9888.6|9876.6|9892|9880|9896.6|9884.6|9888.3|9876.3|0
1581465600000|2020-02-12 00:00:00|9891.9|9879.9|9875.3|9863.3|9896.1|9884.1|9870|9858|0
1581469200000|2020-02-12 01:00:00|9875.2|9863.2|9882.8|9870.8|9887.8|9875.8|9875.1|9863.1|0
1581472800000|2020-02-12 02:00:00|9882.7|9870.7|9885.2|9873.2|9890.3|9878.3|9880.3|9868.3|0
1581476400000|2020-02-12 03:00:00|9885.6|9873.6|9891.6|9879.6|9895.4|9883.4|9885.1|9873.1|0
1581480000000|2020-02-12 04:00:00|9890.4|9878.4|9898.2|9886.2|9900.6|9888.6|9890.4|9878.4|0
1581483600000|2020-02-12 05:00:00|9898.1|9886.1|9911.7|9899.7|9916.2|9904.2|9898.1|9886.1|0
1581487200000|2020-02-12 06:00:00|9910.8|9898.8|9908.7|9896.7|9919.7|9907.7|9906.2|9894.2|0
1581490800000|2020-02-12 07:00:00|9908.2|9896.2|9903.3|9898.3|9917.8|9912.8|9902.8|9896.2|332
1581494400000|2020-02-12 08:00:00|9904.3|9899.3|9927.1|9922.1|9933.1|9928.1|9890.8|9885.8|1713
1581498000000|2020-02-12 09:00:00|9927.6|9922.6|9912.1|9907.1|9928.6|9923.6|9912.1|9907.1|693
1581501600000|2020-02-12 10:00:00|9912.6|9907.6|9943.1|9938.1|9945.1|9940.1|9903.1|9898.1|917
1581505200000|2020-02-12 11:00:00|9943.6|9938.6|9935.1|9930.1|9949.6|9944.6|9934.1|9929.1|554
1581508800000|2020-02-12 12:00:00|9935.6|9930.6|9940.5|9935.5|9943.5|9938.5|9927.5|9922.5|492
1581512400000|2020-02-12 13:00:00|9940|9935|9932.5|9927.5|9949.5|9944.5|9922|9917|717
1581516000000|2020-02-12 14:00:00|9933.5|9928.5|9934.5|9929.5|9947.5|9942.5|9933|9928|843
1581519600000|2020-02-12 15:00:00|9934|9929|9933.5|9928.5|9939.5|9934.5|9929|9924|1048
1581523200000|2020-02-12 16:00:00|9935|9930|9936.5|9929.5|9942|9937|9926.5|9920.5|2264
1581526800000|2020-02-12 17:00:00|9935.5|9930.5|9940.5|9933.5|9942.5|9936.5|9934.5|9928.5|140
1581530400000|2020-02-12 18:00:00|9941.5|9932.5|9940.5|9928.5|9941.5|9933|9933.5|9926.5|131
1581534000000|2020-02-12 19:00:00|9940.6|9928.6|9946.1|9934.1|9950.9|9938.9|9940.3|9928.3|0
1581537600000|2020-02-12 20:00:00|9946.2|9934.2|9954.2|9942.2|9959.6|9947.6|9938.4|9926.4|0
1581541200000|2020-02-12 21:00:00|9954.3|9942.3|9955.8|9943.8|9961.4|9949.4|9953.1|9941.1|0
1581544800000|2020-02-12 22:00:00|9956.3|9944.3|9957.7|9945.7|9958.2|9946.2|9955.4|9943.4|0
1581548400000|2020-02-12 23:00:00|9957.9|9945.9|9924.8|9912.8|9964.1|9952.1|9912|9900|0
1581552000000|2020-02-13 00:00:00|9924.9|9912.9|9918.8|9906.8|9936.6|9924.6|9914.8|9902.8|0
1581555600000|2020-02-13 01:00:00|9919.3|9907.3|9927.7|9915.7|9938|9926|9917.7|9905.7|0
1581559200000|2020-02-13 02:00:00|9928.6|9916.6|9932.6|9920.6|9937.7|9925.7|9922.5|9910.5|0
1581562800000|2020-02-13 03:00:00|9931.4|9919.4|9925.1|9913.1|9937.7|9925.7|9925.1|9913.1|0
1581566400000|2020-02-13 04:00:00|9925.2|9913.2|9920|9908|9930.3|9918.3|9920|9908|0
1581570000000|2020-02-13 05:00:00|9920.1|9908.1|9924.1|9912.1|9926.6|9914.6|9916.6|9904.6|0
1581573600000|2020-02-13 06:00:00|9925.1|9913.1|9903.7|9891.7|9926.7|9914.7|9901.3|9889.3|0
1581577200000|2020-02-13 07:00:00|9905|9893|9894|9889|9907.3|9900.5|9886.5|9881.5|348
1581580800000|2020-02-13 08:00:00|9895.5|9890.5|9884.2|9879.2|9914.5|9909.5|9872.2|9867.2|2010
1581584400000|2020-02-13 09:00:00|9885.2|9880.2|9849.2|9844.2|9891.2|9886.2|9839.2|9834.2|1157
1581588000000|2020-02-13 10:00:00|9848.7|9843.7|9826.2|9821.2|9849.2|9844.2|9809.2|9804.2|1710
1581591600000|2020-02-13 11:00:00|9827.2|9822.2|9829.7|9824.7|9829.7|9824.7|9797.2|9792.2|1260
1581595200000|2020-02-13 12:00:00|9831.2|9826.2|9834.7|9829.7|9839.2|9834.2|9820.7|9815.7|784
1581598800000|2020-02-13 13:00:00|9835.2|9830.2|9856.2|9851.2|9862.7|9857.7|9828.2|9823.2|942
1581602400000|2020-02-13 14:00:00|9856.7|9851.7|9854.2|9849.2|9875.2|9870.2|9850.2|9845.2|1385
1581606000000|2020-02-13 15:00:00|9854.7|9849.7|9886.8|9881.8|9887.3|9882.3|9837.7|9832.7|2047
1581609600000|2020-02-13 16:00:00|9887.3|9882.3|9912.8|9905.8|9921.8|9914.8|9883.3|9878.3|2414
1581613200000|2020-02-13 17:00:00|9913.8|9906.8|9907.8|9900.8|9923.8|9916.8|9907.8|9900.8|374
1581616800000|2020-02-13 18:00:00|9908.8|9899.8|9924.7|9912.7|9927.3|9918.8|9902.8|9895.8|113
1581620400000|2020-02-13 19:00:00|9924.6|9912.6|9924.9|9912.9|9930.2|9918.2|9919.2|9907.2|68
1581624000000|2020-02-13 20:00:00|9925|9913|9905.7|9893.7|9927.6|9915.6|9900.4|9888.4|0
1581627600000|2020-02-13 21:00:00|9905.8|9893.8|9918.4|9906.4|9919.2|9907.2|9905.8|9893.8|0
1581631200000|2020-02-13 22:00:00|9918|9906|9915.9|9903.9|9919.8|9907.8|9915.6|9903.6|0
1581634800000|2020-02-13 23:00:00|9916.1|9904.1|9903.2|9891.2|9917.1|9905.1|9898.2|9886.2|0
1581638400000|2020-02-14 00:00:00|9903.7|9891.7|9909.8|9897.8|9909.9|9897.9|9892.5|9880.5|0
1581642000000|2020-02-14 01:00:00|9909.9|9897.9|9918.4|9906.4|9920.9|9908.9|9903|9891|0
1581645600000|2020-02-14 02:00:00|9918.9|9906.9|9935.5|9923.5|9936|9924|9913.3|9901.3|0
1581649200000|2020-02-14 03:00:00|9935.6|9923.6|9923.8|9911.8|9943.4|9931.4|9923.7|9911.7|0
1581652800000|2020-02-14 04:00:00|9923.7|9911.7|9921.4|9909.4|9924|9912|9918.8|9906.8|0
1581656400000|2020-02-14 05:00:00|9922.3|9910.3|9918.7|9906.7|9926.4|9914.4|9913.9|9901.9|0
1581660000000|2020-02-14 06:00:00|9918.6|9906.6|9914.4|9902.4|9918.7|9906.7|9908.6|9896.6|0
1581663600000|2020-02-14 07:00:00|9915.2|9903.2|9914.3|9909.3|9924.8|9919.8|9910.3|9900.6|252
1581667200000|2020-02-14 08:00:00|9914.8|9909.8|9929.8|9924.8|9956.3|9951.3|9910.8|9905.8|2143
1581670800000|2020-02-14 09:00:00|9929.3|9924.3|9940.3|9935.3|9947.3|9942.3|9914.3|9909.3|645
1581674400000|2020-02-14 10:00:00|9939.8|9934.8|9954.3|9949.3|9963.3|9958.3|9938.8|9933.8|737
1581678000000|2020-02-14 11:00:00|9954.8|9949.8|9958.3|9953.3|9967.8|9962.8|9948.3|9943.3|434
1581681600000|2020-02-14 12:00:00|9959.3|9954.3|9960.1|9955.1|9970.3|9965.3|9954.1|9949.1|595
1581685200000|2020-02-14 13:00:00|9960.6|9955.6|9947.1|9942.1|9964.6|9959.6|9943.6|9938.6|659
1581688800000|2020-02-14 14:00:00|9946.6|9941.6|9943.6|9938.6|9959.1|9954.1|9937.6|9932.6|815
1581692400000|2020-02-14 15:00:00|9943.1|9938.1|9949.1|9944.1|9962.1|9957.1|9943.1|9938.1|954
1581696000000|2020-02-14 16:00:00|9948.6|9943.6|9954.6|9948.6|9964.6|9957.6|9940.6|9935.6|1972
1581699600000|2020-02-14 17:00:00|9955.6|9947.6|9949.6|9942.6|9957.6|9950.6|9947.6|9941.6|172
1581703200000|2020-02-14 18:00:00|9948.6|9941.6|9944.4|9932.4|9953.6|9945.6|9940.6|9932.4|103
1581706800000|2020-02-14 19:00:00|9944.5|9932.5|9950.3|9938.3|9956.1|9944.1|9936.1|9924.1|1
1581710400000|2020-02-14 20:00:00|9950.4|9938.4|9967|9955|9969.1|9957.1|9944.5|9932.5|0
1581714000000|2020-02-14 21:00:00|9966.9|9954.9|9970|9958|9973.5|9961.5|9965.6|9953.6|0
1581894000000|2020-02-16 23:00:00|9987.8|9975.8|9996.1|9984.1|10000.2|9988.2|9987.7|9975.7|0
1581897600000|2020-02-17 00:00:00|9995.8|9983.8|9978.7|9966.7|9996.9|9984.9|9974|9962|0
1581901200000|2020-02-17 01:00:00|9978.8|9966.8|10002.3|9990.3|10007.3|9995.3|9976.2|9964.2|0
1581904800000|2020-02-17 02:00:00|10002.2|9990.2|10002.3|9990.3|10004.9|9992.9|9999.7|9987.7|0
1581908400000|2020-02-17 03:00:00|10002.4|9990.4|9999.8|9987.8|10004.9|9992.9|9997.3|9985.3|0
1581912000000|2020-02-17 04:00:00|9999.3|9987.3|9994.7|9982.7|9999.3|9987.3|9992|9980|0
1581915600000|2020-02-17 05:00:00|9994.8|9982.8|10002.5|9990.5|10005|9993|9994.7|9982.7|0
1581919200000|2020-02-17 06:00:00|10002|9990|10000.5|9988.5|10012.3|10000.3|9997.3|9985.3|0
1581922800000|2020-02-17 07:00:00|10002.7|9990.7|9980.6|9975.6|10002.7|9990.7|9975.6|9970.6|234
1581926400000|2020-02-17 08:00:00|9981.6|9976.6|9974.5|9969.5|10009.1|10004.1|9971|9966|3956
1581930000000|2020-02-17 09:00:00|9975|9970|9973.5|9968.5|9976|9971|9957.5|9952.5|1025
1581933600000|2020-02-17 10:00:00|9974|9969|9991.5|9986.5|9993|9988|9973|9968|2665
1581937200000|2020-02-17 11:00:00|9992|9987|9987.5|9982.5|9993|9988|9984|9979|1259
1581940800000|2020-02-17 12:00:00|9987|9982|9984.7|9979.7|9989|9984|9980.2|9975.2|1317
1581944400000|2020-02-17 13:00:00|9985.2|9980.2|9989.7|9984.7|9992.2|9987.2|9981.7|9976.7|827
1581948000000|2020-02-17 14:00:00|9990.7|9985.7|10004.7|9999.7|10004.7|9999.7|9989.2|9984.2|816
1581951600000|2020-02-17 15:00:00|10005.2|10000.2|10015|10010|10016.5|10011.5|10001.7|9996.7|1745
1581955200000|2020-02-17 16:00:00|10014.5|10009.5|10019.2|10012.2|10019.5|10014.5|10010.2|10003.2|2728
1581958800000|2020-02-17 17:00:00|10020.2|10013.2|10016.2|10009.2|10020.2|10014.2|10014.2|10008.2|13791
1581962400000|2020-02-17 18:00:00|10015.2|10010.2|10024.6|10012.6|10024.6|10018.2|10015.2|10008.2|103
1581966000000|2020-02-17 19:00:00|10023.8|10011.8|10023.7|10011.7|10026|10014|10021.5|10009.5|1250
1581969600000|2020-02-17 20:00:00|10023.8|10011.8|10023.9|10011.9|10026.1|10014.1|10023.8|10011.8|0
1581973200000|2020-02-17 21:00:00|10023.8|10011.8|10016.3|10004.3|10023.9|10011.9|10016.3|10004.3|0
1581976800000|2020-02-17 22:00:00|10015.8|10003.8|10002.9|9990.9|10015.8|10003.8|10002.9|9990.9|0
1581980400000|2020-02-17 23:00:00|10000.7|9988.7|9993|9981|10000.7|9988.7|9979.8|9967.8|0
1581984000000|2020-02-18 00:00:00|9993.2|9981.2|9988.7|9976.7|10002.4|9990.4|9988.2|9976.2|0
1581987600000|2020-02-18 01:00:00|9988.6|9976.6|9983|9971|9991.4|9979.4|9977.8|9965.8|0
1581991200000|2020-02-18 02:00:00|9982.9|9970.9|9970.7|9958.7|9990.5|9978.5|9968|9956|0
1581994800000|2020-02-18 03:00:00|9969.8|9957.8|9970.1|9958.1|9976.3|9964.3|9968.2|9956.2|0
1581998400000|2020-02-18 04:00:00|9970.5|9958.5|9979.3|9967.3|9979.3|9967.3|9968.5|9956.5|0
1582002000000|2020-02-18 05:00:00|9979.2|9967.2|9974.6|9962.6|9979.2|9967.2|9971.5|9959.5|0
1582005600000|2020-02-18 06:00:00|9974.5|9962.5|9975.1|9963.1|9980|9968|9970.1|9958.1|0
1582009200000|2020-02-18 07:00:00|9975|9963|9978.7|9973.7|10000.2|9995.2|9964.7|9959.7|953
1582012800000|2020-02-18 08:00:00|9979.7|9974.7|10013.2|10008.2|10032.7|10027.7|9972.2|9967.2|6849
1582016400000|2020-02-18 09:00:00|10013.7|10008.7|10024.7|10019.7|10027.2|10022.2|9991.7|9986.7|25584
1582020000000|2020-02-18 10:00:00|10020.7|10015.7|10026.2|10021.2|10043.7|10038.7|10016.2|10011.2|2569
1582023600000|2020-02-18 11:00:00|10026.7|10021.7|10010.7|10005.7|10034.7|10029.7|10001.7|9996.7|1981
1582027200000|2020-02-18 12:00:00|10011.2|10006.2|10008.6|10003.6|10012.2|10007.2|10000.7|9995.7|1014
1582030800000|2020-02-18 13:00:00|10009.6|10004.6|10010.6|10005.6|10011.6|10006.6|10000.6|9995.6|2999
1582034400000|2020-02-18 14:00:00|10011.1|10006.1|10022.6|10017.6|10033.1|10028.1|10010.6|10005.6|3739
1582038000000|2020-02-18 15:00:00|10022.1|10017.1|10005.9|10000.9|10029.4|10024.4|10002.4|9997.4|2260
1582041600000|2020-02-18 16:00:00|10006.4|10001.4|9994.9|9987.9|10009.9|10002.9|9993.9|9986.9|2441
1582045200000|2020-02-18 17:00:00|9995.9|9989.9|10008.9|10002.9|10011.9|10005.9|9993.9|9986.9|668
1582048800000|2020-02-18 18:00:00|10009.9|10003.9|10009.4|9997.4|10016.9|10009.9|10001.9|9995.9|3795
1582052400000|2020-02-18 19:00:00|10009.5|9997.5|10023.5|10011.5|10028.3|10016.3|10006.3|9994.3|0
1582056000000|2020-02-18 20:00:00|10025.8|10013.8|10017.2|10005.2|10026.6|10014.6|10011.8|9999.8|0
1582059600000|2020-02-18 21:00:00|10017.3|10005.3|10019.4|10007.4|10021.7|10009.7|10013.4|10001.4|0
1582063200000|2020-02-18 22:00:00|10019.8|10007.8|10022.4|10010.4|10022.4|10010.4|10018.7|10006.7|0
1582066800000|2020-02-18 23:00:00|10022.7|10010.7|10040.5|10028.5|10040.5|10028.5|10019.6|10007.6|0
1582070400000|2020-02-19 00:00:00|10041.2|10029.2|10038.3|10026.3|10044.8|10032.8|10035.5|10023.5|0
1582074000000|2020-02-19 01:00:00|10037.4|10025.4|10038.4|10026.4|10038.5|10026.5|10023|10011|0
1582077600000|2020-02-19 02:00:00|10038.5|10026.5|10040.2|10028.2|10050.6|10038.6|10038|10026|0
1582081200000|2020-02-19 03:00:00|10040.1|10028.1|10053.3|10041.3|10053.4|10041.4|10040.1|10028.1|0
1582084800000|2020-02-19 04:00:00|10053.4|10041.4|10048.3|10036.3|10056|10044|10048.2|10036.2|0
1582088400000|2020-02-19 05:00:00|10048.2|10036.2|10048.2|10036.2|10052.1|10040.1|10045.6|10033.6|0
1582092000000|2020-02-19 06:00:00|10047|10035|10043.2|10031.2|10048.3|10036.3|10038.1|10026.1|0
1582095600000|2020-02-19 07:00:00|10043.3|10031.3|10042.9|10037.9|10051.9|10046.9|10033.4|10026.6|492
1582099200000|2020-02-19 08:00:00|10043.9|10038.9|10048.9|10043.9|10061.4|10056.4|10019.9|10014.9|5300
1582102800000|2020-02-19 09:00:00|10049.4|10044.4|10050.4|10045.4|10055.9|10050.9|10034.9|10029.9|8313
1582106400000|2020-02-19 10:00:00|10050.9|10045.9|10073.4|10068.4|10081.9|10076.9|10043.9|10038.9|6069
1582110000000|2020-02-19 11:00:00|10072.9|10067.9|10085.9|10080.9|10092.4|10087.4|10070.4|10065.4|2589
1582113600000|2020-02-19 12:00:00|10085.4|10080.4|10071.6|10066.6|10088.4|10083.4|10067.9|10062.9|848
1582117200000|2020-02-19 13:00:00|10071.1|10066.1|10084.6|10079.6|10091.1|10086.1|10068.1|10063.1|1186
1582120800000|2020-02-19 14:00:00|10084.1|10079.1|10096.1|10091.1|10105.1|10100.1|10083.1|10078.1|4489
1582124400000|2020-02-19 15:00:00|10095.6|10090.6|10080.7|10075.7|10098.2|10093.2|10075.2|10070.2|4136
1582128000000|2020-02-19 16:00:00|10079.7|10074.7|10073.2|10066.2|10091.2|10084.2|10072.2|10066.2|1666
1582131600000|2020-02-19 17:00:00|10072.2|10064.2|10074.2|10068.2|10079.2|10070.2|10067.2|10059.2|18873
1582135200000|2020-02-19 18:00:00|10078.2|10069.2|10075.2|10063.2|10080.2|10073.2|10070.2|10060.9|182
1582138800000|2020-02-19 19:00:00|10075.1|10063.1|10082.8|10070.8|10088|10076|10072.3|10060.3|672
1582142400000|2020-02-19 20:00:00|10082.9|10070.9|10073.4|10061.4|10085.2|10073.2|10068.5|10056.5|0
1582146000000|2020-02-19 21:00:00|10073.3|10061.3|10079.8|10067.8|10083.2|10071.2|10073.3|10061.3|0
1582149600000|2020-02-19 22:00:00|10079.6|10067.6|10082.8|10070.8|10083.8|10071.8|10077.8|10065.8|0
1582153200000|2020-02-19 23:00:00|10083.5|10071.5|10088.4|10076.4|10089.2|10077.2|10081.5|10069.5|0
1582156800000|2020-02-20 00:00:00|10088.5|10076.5|10103.5|10091.5|10108.7|10096.7|10088.4|10076.4|0
1582160400000|2020-02-20 01:00:00|10102.5|10090.5|10080.2|10068.2|10102.5|10090.5|10080.2|10068.2|0
1582164000000|2020-02-20 02:00:00|10080.7|10068.7|10060.8|10048.8|10085.3|10073.3|10049.7|10037.7|0
1582167600000|2020-02-20 03:00:00|10060.4|10048.4|10043.9|10031.9|10064.8|10052.8|10041.3|10029.3|0
1582171200000|2020-02-20 04:00:00|10044.1|10032.1|10051.7|10039.7|10054.3|10042.3|10041.4|10029.4|0
1582174800000|2020-02-20 05:00:00|10051.8|10039.8|10055.6|10043.6|10060.6|10048.6|10050.1|10038.1|0
1582178400000|2020-02-20 06:00:00|10055.5|10043.5|10072.6|10060.6|10075.3|10063.3|10054.2|10042.2|0
1582182000000|2020-02-20 07:00:00|10072.2|10060.2|10057.2|10052.2|10074.5|10064.7|10056.7|10051.7|217
1582185600000|2020-02-20 08:00:00|10054.7|10049.7|10019.1|10014.1|10059.7|10054.7|10014.6|10009.6|2541
1582189200000|2020-02-20 09:00:00|10019.6|10014.6|10037.1|10032.1|10040.1|10035.1|10008.6|10003.6|1107
1582192800000|2020-02-20 10:00:00|10037.6|10032.6|10014.1|10009.1|10044.6|10039.6|10006.1|10001.1|1194
1582196400000|2020-02-20 11:00:00|10013.6|10008.6|9992.1|9987.1|10015.6|10010.6|9989.1|9984.1|724
1582200000000|2020-02-20 12:00:00|9991.6|9986.6|10007.4|10002.4|10007.4|10002.4|9986.6|9981.6|892
1582203600000|2020-02-20 13:00:00|10007.9|10002.9|9990.9|9985.9|10010.4|10005.4|9982.4|9977.4|603
1582207200000|2020-02-20 14:00:00|9991.4|9986.4|9999.9|9994.9|10002.9|9997.9|9987.9|9982.9|1415
1582210800000|2020-02-20 15:00:00|9999.4|9994.4|9998.4|9993.4|10011.9|10006.9|9996.4|9991.4|1593
1582214400000|2020-02-20 16:00:00|9999.4|9994.4|9942.4|9935.4|9999.4|9994.4|9920.4|9914.4|2711
1582218000000|2020-02-20 17:00:00|9941.4|9934.4|9948.4|9941.4|9948.4|9941.4|9920.4|9913.4|9019
1582221600000|2020-02-20 18:00:00|9947.4|9939.4|9952.6|9940.6|9968.4|9960.4|9943.4|9935.4|180
1582225200000|2020-02-20 19:00:00|9952.7|9940.7|9972.6|9960.6|9983.8|9971.8|9952.7|9940.7|54
1582228800000|2020-02-20 20:00:00|9972.7|9960.7|9980.2|9968.2|9983.3|9971.3|9963.7|9951.7|0
1582232400000|2020-02-20 21:00:00|9980.3|9968.3|9966|9954|9983.8|9971.8|9965.5|9953.5|0
1582236000000|2020-02-20 22:00:00|9966.1|9954.1|9965.1|9953.1|9967|9955|9963.9|9951.9|0
1582239600000|2020-02-20 23:00:00|9965|9953|9935.1|9923.1|9970.5|9958.5|9928.3|9916.3|0
1582243200000|2020-02-21 00:00:00|9935.8|9923.8|9962.5|9950.5|9969.1|9957.1|9934.8|9922.8|0
1582246800000|2020-02-21 01:00:00|9962.4|9950.4|9955.6|9943.6|9968.4|9956.4|9952.1|9940.1|0
1582250400000|2020-02-21 02:00:00|9955.7|9943.7|9947.9|9935.9|9955.7|9943.7|9940|9928|0
1582254000000|2020-02-21 03:00:00|9947.4|9935.4|9953|9941|9955.6|9943.6|9945.3|9933.3|0
1582257600000|2020-02-21 04:00:00|9953.1|9941.1|9945.3|9933.3|9955.5|9943.5|9942.6|9930.6|0
1582261200000|2020-02-21 05:00:00|9945.4|9933.4|9933.7|9921.7|9948|9936|9931|9919|0
1582264800000|2020-02-21 06:00:00|9933.6|9921.6|9924.4|9912.4|9936.8|9924.8|9919|9907|0
1582268400000|2020-02-21 07:00:00|9925.3|9913.3|9898.9|9893.9|9929.8|9918.4|9898.4|9893.4|493
1582272000000|2020-02-21 08:00:00|9899.4|9894.4|9909|9904|9915.4|9910.4|9863.9|9858.9|4617
1582275600000|2020-02-21 09:00:00|9910|9905|9921|9916|9938|9933|9909.5|9904.5|1759
1582279200000|2020-02-21 10:00:00|9927.5|9922.5|9919|9914|9949.5|9944.5|9914|9909|1690
1582282800000|2020-02-21 11:00:00|9918.5|9913.5|9917|9912|9921.5|9916.5|9896|9891|1508
1582286400000|2020-02-21 12:00:00|9916.5|9911.5|9930.3|9925.3|9938.5|9933.5|9915.5|9910.5|1281
1582290000000|2020-02-21 13:00:00|9930.8|9925.8|9905.3|9900.3|9938.3|9933.3|9903.8|9898.8|793
1582293600000|2020-02-21 14:00:00|9905.8|9900.8|9879.3|9874.3|9914.3|9909.3|9862.8|9857.8|2627
1582297200000|2020-02-21 15:00:00|9878.8|9873.8|9862.1|9857.1|9880.6|9875.6|9845.1|9840.1|3426
1582300800000|2020-02-21 16:00:00|9863.6|9858.6|9885.1|9879.1|9897.1|9890.1|9861.6|9856.6|2288
1582304400000|2020-02-21 17:00:00|9886.1|9880.1|9877.1|9869.1|9898.1|9891.1|9872.1|9866.1|3547
1582308000000|2020-02-21 18:00:00|9876.1|9867.1|9859.8|9847.8|9882.1|9874.1|9853.1|9845.1|381
1582311600000|2020-02-21 19:00:00|9862|9850|9867.6|9855.6|9870.6|9858.6|9856.2|9844.2|0
1582315200000|2020-02-21 20:00:00|9867.5|9855.5|9880.6|9868.6|9884.2|9872.2|9856.2|9844.2|0
1582318800000|2020-02-21 21:00:00|9880.5|9868.5|9879.8|9867.8|9886.8|9874.8|9876.2|9864.2|0
1582498800000|2020-02-23 23:00:00|9796.2|9784.2|9771.9|9759.9|9796.9|9784.9|9744.3|9732.3|0
1582502400000|2020-02-24 00:00:00|9772.6|9760.6|9755.6|9743.6|9783|9771|9747.6|9735.6|0
1582506000000|2020-02-24 01:00:00|9755.1|9743.1|9745.2|9733.2|9769.6|9757.6|9743.9|9731.9|0
1582509600000|2020-02-24 02:00:00|9744.7|9732.7|9716.1|9704.1|9750.3|9738.3|9713.6|9701.6|0
1582513200000|2020-02-24 03:00:00|9715.1|9703.1|9703.7|9691.7|9730.9|9718.9|9703.3|9691.3|0
1582516800000|2020-02-24 04:00:00|9703.8|9691.8|9719|9707|9726.8|9714.8|9703.8|9691.8|0
1582520400000|2020-02-24 05:00:00|9719.1|9707.1|9709.7|9697.7|9721.6|9709.6|9702.2|9690.2|0
1582524000000|2020-02-24 06:00:00|9707.2|9695.2|9728.2|9716.2|9730.7|9718.7|9701.4|9689.4|0
1582527600000|2020-02-24 07:00:00|9727.6|9715.6|9633.1|9628.1|9729.9|9722.6|9626.1|9621.1|1599
1582531200000|2020-02-24 08:00:00|9630.6|9625.6|9598|9593|9653.1|9648.1|9576.6|9571.6|5758
1582534800000|2020-02-24 09:00:00|9597.5|9592.5|9581.5|9576.5|9600.5|9595.5|9541.5|9536.5|3337
1582538400000|2020-02-24 10:00:00|9581|9576|9564.5|9559.5|9583.5|9578.5|9554|9549|1373
1582542000000|2020-02-24 11:00:00|9565|9560|9573.5|9568.5|9575.5|9570.5|9545|9540|1407
1582545600000|2020-02-24 12:00:00|9574|9569|9534.2|9529.2|9579.5|9574.5|9525.2|9520.2|937
1582549200000|2020-02-24 13:00:00|9533.7|9528.7|9500.7|9495.7|9541.2|9536.2|9496.2|9491.2|1669
1582552800000|2020-02-24 14:00:00|9500.2|9495.2|9505.2|9500.2|9518.2|9513.2|9462.2|9457.2|3183
1582556400000|2020-02-24 15:00:00|9504.2|9499.2|9482.9|9477.9|9513.2|9508.2|9460.9|9455.9|3271
1582560000000|2020-02-24 16:00:00|9481.9|9476.9|9481.9|9474.9|9515.9|9508.9|9469.4|9464.4|4815
1582563600000|2020-02-24 17:00:00|9480.9|9473.9|9452.9|9444.9|9483.9|9476.9|9449.9|9442.9|21210
1582567200000|2020-02-24 18:00:00|9450.9|9443.9|9468.4|9456.4|9474.9|9466.4|9436.9|9427.9|259
1582570800000|2020-02-24 19:00:00|9468.3|9456.3|9500|9488|9505.2|9493.2|9447.8|9435.8|0
1582574400000|2020-02-24 20:00:00|9500.1|9488.1|9441.9|9429.9|9506.5|9494.5|9438.8|9426.8|0
1582578000000|2020-02-24 21:00:00|9441.8|9429.8|9447.9|9435.9|9457.1|9445.1|9426.6|9414.6|0
1582581600000|2020-02-24 22:00:00|9448.4|9436.4|9447.3|9435.3|9451.3|9439.3|9446.3|9434.3|0
1582585200000|2020-02-24 23:00:00|9446.6|9434.6|9480.1|9468.1|9483.5|9471.5|9423.8|9411.8|0
1582588800000|2020-02-25 00:00:00|9480|9468|9538.8|9526.8|9541.3|9529.3|9473.7|9461.7|0
1582592400000|2020-02-25 01:00:00|9538.9|9526.9|9554.7|9542.7|9577.7|9565.7|9531.4|9519.4|0
1582596000000|2020-02-25 02:00:00|9554.6|9542.6|9541.6|9529.6|9571.2|9559.2|9541.5|9529.5|0
1582599600000|2020-02-25 03:00:00|9541.5|9529.5|9551.6|9539.6|9551.6|9539.6|9528.6|9516.6|0
1582603200000|2020-02-25 04:00:00|9551.5|9539.5|9554.6|9542.6|9554.6|9542.6|9538.6|9526.6|0
1582606800000|2020-02-25 05:00:00|9554.5|9542.5|9562.1|9550.1|9564.6|9552.6|9549.7|9537.7|0
1582610400000|2020-02-25 06:00:00|9561.1|9549.1|9562.2|9550.2|9569.7|9557.7|9545.5|9533.5|0
1582614000000|2020-02-25 07:00:00|9559.5|9547.5|9509.9|9504.9|9572.9|9567.9|9489.4|9484.4|945
1582617600000|2020-02-25 08:00:00|9508.9|9503.9|9452.5|9447.5|9518.4|9513.4|9448.5|9443.5|4488
1582621200000|2020-02-25 09:00:00|9453|9448|9409.5|9404.5|9473|9468|9407|9402|2012
1582624800000|2020-02-25 10:00:00|9410|9405|9365.5|9360.5|9420.5|9415.5|9326|9321|2672
1582628400000|2020-02-25 11:00:00|9366|9361|9375|9370|9396.5|9391.5|9349|9344|2032
1582632000000|2020-02-25 12:00:00|9374.5|9369.5|9420.8|9415.8|9423.3|9418.3|9372|9367|1728
1582635600000|2020-02-25 13:00:00|9421.8|9416.8|9384.8|9379.8|9422.3|9417.3|9379.8|9374.8|2317
1582639200000|2020-02-25 14:00:00|9384.3|9379.3|9365.3|9360.3|9397.8|9392.8|9344.8|9339.8|2636
1582642800000|2020-02-25 15:00:00|9364.8|9359.8|9289.3|9284.3|9378.8|9373.8|9276.3|9271.3|5691
1582646400000|2020-02-25 16:00:00|9288.8|9283.8|9265.3|9258.3|9303.8|9298.8|9237.3|9231.3|6374
1582650000000|2020-02-25 17:00:00|9266.3|9259.3|9227.3|9219.3|9277.3|9269.3|9225.3|9217.3|525
1582653600000|2020-02-25 18:00:00|9226.3|9218.3|9194|9182|9242.3|9234.3|9191.3|9181.3|430
1582657200000|2020-02-25 19:00:00|9194.1|9182.1|9183.4|9171.4|9199.6|9187.6|9129.9|9117.9|0
1582660800000|2020-02-25 20:00:00|9183.5|9171.5|9140.1|9128.1|9214.5|9202.5|9123|9111|0
1582664400000|2020-02-25 21:00:00|9138.9|9126.9|9169.7|9157.7|9189|9177|9128.2|9116.2|0
1582668000000|2020-02-25 22:00:00|9169.2|9157.2|9159.1|9147.1|9169.9|9157.9|9150.2|9138.2|0
1582671600000|2020-02-25 23:00:00|9159.2|9147.2|9207.7|9195.7|9208.5|9196.5|9154|9142|0
1582675200000|2020-02-26 00:00:00|9207.2|9195.2|9167.2|9155.2|9212|9200|9167.2|9155.2|0
1582678800000|2020-02-26 01:00:00|9167.7|9155.7|9190.8|9178.8|9204.2|9192.2|9143.5|9131.5|0
1582682400000|2020-02-26 02:00:00|9190.7|9178.7|9236.9|9224.9|9257.5|9245.5|9174.9|9162.9|0
1582686000000|2020-02-26 03:00:00|9237.3|9225.3|9234.3|9222.3|9247.5|9235.5|9218.9|9206.9|0
1582689600000|2020-02-26 04:00:00|9234.4|9222.4|9231.5|9219.5|9236.9|9224.9|9211.5|9199.5|0
1582693200000|2020-02-26 05:00:00|9231.4|9219.4|9246.2|9234.2|9250.6|9238.6|9223.6|9211.6|0
1582696800000|2020-02-26 06:00:00|9245.3|9233.3|9182.3|9170.3|9246.2|9234.2|9169.9|9157.9|0
1582700400000|2020-02-26 07:00:00|9181.3|9169.3|9213.3|9208.3|9216.3|9211.3|9165.3|9160.3|952
1582704000000|2020-02-26 08:00:00|9212.8|9207.8|9119.8|9114.8|9232.3|9227.3|9094.3|9089.3|6480
1582707600000|2020-02-26 09:00:00|9118.8|9113.8|9137.8|9132.8|9159.3|9154.3|9031.8|9026.8|6835
1582711200000|2020-02-26 10:00:00|9138.3|9133.3|9133.8|9128.8|9187.8|9182.8|9127.8|9122.8|3784
1582714800000|2020-02-26 11:00:00|9134.3|9129.3|9244.8|9239.8|9253.8|9248.8|9132.3|9127.3|3160
1582718400000|2020-02-26 12:00:00|9244.3|9239.3|9278.5|9273.5|9281.5|9276.5|9214.3|9209.3|2965
1582722000000|2020-02-26 13:00:00|9279|9274|9284.5|9279.5|9317.5|9312.5|9258|9253|2972
1582725600000|2020-02-26 14:00:00|9285|9280|9311|9306|9367.5|9362.5|9284|9279|3910
1582729200000|2020-02-26 15:00:00|9310|9305|9306.8|9301.8|9344.3|9339.3|9268.8|9263.8|3677
1582732800000|2020-02-26 16:00:00|9306.3|9301.3|9267.8|9259.8|9332.8|9326.8|9266.8|9259.8|3450
1582736400000|2020-02-26 17:00:00|9268.8|9260.8|9260.8|9252.8|9275.8|9267.8|9210.8|9203.8|832
1582740000000|2020-02-26 18:00:00|9261.8|9253.8|9208.7|9196.7|9269.8|9262.8|9187.8|9179.8|553
1582743600000|2020-02-26 19:00:00|9208.6|9196.6|9203.4|9191.4|9252.3|9240.3|9200.5|9188.5|54
1582747200000|2020-02-26 20:00:00|9205.6|9193.6|9210.1|9198.1|9258|9246|9203.3|9191.3|0
1582750800000|2020-02-26 21:00:00|9210.3|9198.3|9161.5|9149.5|9214.8|9202.8|9155.3|9143.3|0
1582754400000|2020-02-26 22:00:00|9161.8|9149.8|9165.9|9153.9|9172.8|9160.8|9160.7|9148.7|0
1582758000000|2020-02-26 23:00:00|9166|9154|9188.1|9176.1|9234.5|9222.5|9148.3|9136.3|0
1582761600000|2020-02-27 00:00:00|9189|9177|9178.4|9166.4|9232.9|9220.9|9112.3|9100.3|0
1582765200000|2020-02-27 01:00:00|9177.5|9165.5|9151.4|9139.4|9191.7|9179.7|9145|9133|0
1582768800000|2020-02-27 02:00:00|9151.3|9139.3|9121.5|9109.5|9158.9|9146.9|9121.4|9109.4|0
1582772400000|2020-02-27 03:00:00|9121.4|9109.4|9121.5|9109.5|9143.1|9131.1|9116.3|9104.3|0
1582776000000|2020-02-27 04:00:00|9121.6|9109.6|9091.2|9079.2|9126.7|9114.7|9088.7|9076.7|0
1582779600000|2020-02-27 05:00:00|9091.3|9079.3|9120.1|9108.1|9132.6|9120.6|9089.1|9077.1|0
1582783200000|2020-02-27 06:00:00|9120|9108|9143.3|9131.3|9146|9134|9089|9077|0
1582786800000|2020-02-27 07:00:00|9144.6|9132.6|9182.8|9177.8|9197.3|9192.3|9121.3|9116.3|855
1582790400000|2020-02-27 08:00:00|9182.3|9177.3|9147.1|9142.1|9182.3|9177.3|9101.1|9096.1|6476
1582794000000|2020-02-27 09:00:00|9146.6|9141.6|9174.6|9169.6|9205.1|9200.1|9142.1|9137.1|3364
1582797600000|2020-02-27 10:00:00|9175.1|9170.1|9128.1|9123.1|9190.1|9185.1|9127.1|9122.1|2271
1582801200000|2020-02-27 11:00:00|9130.1|9125.1|9132.6|9127.6|9154.1|9149.1|9114.6|9109.6|2157
1582804800000|2020-02-27 12:00:00|9132.1|9127.1|9075.3|9070.3|9142.6|9137.6|9068.8|9063.8|3267
1582808400000|2020-02-27 13:00:00|9074.8|9069.8|9016.8|9011.8|9077.8|9072.8|9011.3|9006.3|4211
1582812000000|2020-02-27 14:00:00|9016.3|9011.3|8991.3|8986.3|9023.3|9018.3|8961.8|8956.8|6686
1582815600000|2020-02-27 15:00:00|8987.8|8982.8|9012.9|9007.9|9012.9|9007.9|8877.9|8872.9|8881
1582819200000|2020-02-27 16:00:00|9011.9|9006.9|9035.9|9027.9|9054.9|9049.9|8966.9|8959.9|9233
1582822800000|2020-02-27 17:00:00|9034.9|9026.9|9049.9|9039.9|9088.9|9080.9|9025.9|9017.9|1137
1582826400000|2020-02-27 18:00:00|9047.9|9040.9|8993.8|8981.8|9070.9|9061.9|8966.9|8957.9|945
1582830000000|2020-02-27 19:00:00|8993.7|8981.7|8967.3|8955.3|9015.3|9003.3|8964.4|8952.4|0
1582833600000|2020-02-27 20:00:00|8967.4|8955.4|8835.1|8823.1|8996.9|8984.9|8830.6|8818.6|0
1582837200000|2020-02-27 21:00:00|8835|8823|8762.8|8750.8|8868.8|8856.8|8753.1|8741.1|0
1582840800000|2020-02-27 22:00:00|8762.3|8750.3|8776.4|8764.4|8792.1|8780.1|8757.6|8745.6|0
1582844400000|2020-02-27 23:00:00|8776.6|8764.6|8820.7|8808.7|8830.2|8818.2|8737.2|8725.2|0
1582848000000|2020-02-28 00:00:00|8820.8|8808.8|8840.9|8828.9|8846.2|8834.2|8794.9|8782.9|0
1582851600000|2020-02-28 01:00:00|8841.8|8829.8|8840.9|8828.9|8853.5|8841.5|8795.9|8783.9|0
1582855200000|2020-02-28 02:00:00|8840.8|8828.8|8797.2|8785.2|8864.4|8852.4|8797|8785|0
1582858800000|2020-02-28 03:00:00|8797.1|8785.1|8766.5|8754.5|8804.9|8792.9|8693.4|8681.4|0
1582862400000|2020-02-28 04:00:00|8766.4|8754.4|8730.4|8718.4|8779.5|8767.5|8722.5|8710.5|0
1582866000000|2020-02-28 05:00:00|8730.3|8718.3|8677.9|8665.9|8730.4|8718.4|8662.9|8650.9|0
1582869600000|2020-02-28 06:00:00|8678.8|8666.8|8667.4|8655.4|8696|8684|8626.4|8614.4|0
1582873200000|2020-02-28 07:00:00|8659.5|8647.5|8719.4|8714.4|8767.9|8762.9|8655.9|8647.4|1506
1582876800000|2020-02-28 08:00:00|8720.4|8715.4|8670.5|8665.5|8747.4|8742.4|8624.5|8619.5|12974
1582880400000|2020-02-28 09:00:00|8671.5|8666.5|8681.5|8676.5|8698.5|8693.5|8594.5|8589.5|6486
1582884000000|2020-02-28 10:00:00|8681|8676|8720.5|8715.5|8732|8727|8651.5|8646.5|4871
1582887600000|2020-02-28 11:00:00|8721|8716|8729.5|8724.5|8795.5|8790.5|8714.5|8709.5|4726
1582891200000|2020-02-28 12:00:00|8727.5|8722.5|8749.3|8744.3|8786.5|8781.5|8711|8706|2314
1582894800000|2020-02-28 13:00:00|8748.8|8743.8|8709.3|8704.3|8825.3|8820.3|8705.8|8700.8|6145
1582898400000|2020-02-28 14:00:00|8708.8|8703.8|8659.3|8654.3|8767.3|8762.3|8637.8|8632.8|7258
1582902000000|2020-02-28 15:00:00|8660.8|8655.8|8678.2|8673.2|8705.2|8700.2|8594.2|8589.2|8419
1582905600000|2020-02-28 16:00:00|8677.7|8672.7|8757.2|8747.2|8858.2|8851.2|8608.7|8603.7|10636
1582909200000|2020-02-28 17:00:00|8756.2|8746.2|8788.2|8779.2|8802.7|8790.7|8720.2|8711.2|29386
1582912800000|2020-02-28 18:00:00|8789.2|8780.2|8693.6|8681.6|8806.2|8796.2|8673.2|8664.2|1571
1582916400000|2020-02-28 19:00:00|8693.4|8681.4|8733.1|8721.1|8785.4|8773.4|8658.3|8646.3|0
1582920000000|2020-02-28 20:00:00|8733.2|8721.2|8778.8|8766.8|8778.8|8766.8|8647.1|8635.1|0
1582923600000|2020-02-28 21:00:00|8779.1|8767.1|8867.4|8855.4|8888.1|8876.1|8779.1|8767.1|0
1583103600000|2020-03-01 23:00:00|8390.3|8372.3|8441.3|8429.3|8472.2|8454.2|8381.9|8363.9|0
1583107200000|2020-03-02 00:00:00|8441.8|8429.8|8556.6|8544.6|8574.5|8562.5|8434.4|8422.4|0
1583110800000|2020-03-02 01:00:00|8556.7|8544.7|8636.7|8624.7|8686.4|8674.4|8552.1|8540.1|0
1583114400000|2020-03-02 02:00:00|8636.8|8624.8|8722.4|8710.4|8742.8|8730.8|8626.3|8614.3|0
1583118000000|2020-03-02 03:00:00|8722.5|8710.5|8710.4|8698.4|8743.2|8731.2|8693.8|8681.8|0
1583121600000|2020-03-02 04:00:00|8710.3|8698.3|8703.3|8691.3|8720.5|8708.5|8675|8663|0
1583125200000|2020-03-02 05:00:00|8702.8|8690.8|8712.7|8700.7|8726.5|8714.5|8695.4|8683.4|0
1583128800000|2020-03-02 06:00:00|8712.6|8700.6|8717.3|8705.3|8717.3|8705.3|8670.8|8658.8|0
1583132400000|2020-03-02 07:00:00|8715.5|8703.5|8907.7|8902.7|8912.2|8907.2|8699.1|8687.1|1198
1583136000000|2020-03-02 08:00:00|8910.2|8905.2|8819.1|8814.1|8910.7|8905.7|8818.1|8813.1|8762
1583139600000|2020-03-02 09:00:00|8820.1|8815.1|8736.1|8731.1|8837.6|8832.6|8698.6|8693.6|4603
1583143200000|2020-03-02 10:00:00|8735.6|8730.6|8688.6|8683.6|8764.1|8759.1|8678.6|8673.6|3297
1583146800000|2020-03-02 11:00:00|8688.1|8683.1|8547.6|8542.6|8697.1|8692.1|8544.1|8539.1|4439
1583150400000|2020-03-02 12:00:00|8547.1|8542.1|8657.3|8652.3|8664.3|8659.3|8543.1|8538.1|3112
1583154000000|2020-03-02 13:00:00|8658.8|8653.8|8677.8|8672.8|8685.8|8680.8|8605.3|8600.3|3382
1583157600000|2020-03-02 14:00:00|8680.3|8675.3|8661.3|8656.3|8710.8|8705.8|8634.3|8629.3|5809
1583161200000|2020-03-02 15:00:00|8660.3|8655.3|8730.3|8725.3|8739.3|8734.3|8613.3|8608.3|4476
1583164800000|2020-03-02 16:00:00|8729.3|8724.3|8780.8|8772.8|8788.8|8778.8|8706.3|8701.3|7665
1583168400000|2020-03-02 17:00:00|8779.8|8771.8|8780.8|8772.8|8797.8|8788.8|8742.8|8732.8|958
1583172000000|2020-03-02 18:00:00|8781.8|8773.8|8777.6|8765.6|8788.8|8779.8|8722.8|8715.8|793
1583175600000|2020-03-02 19:00:00|8777.5|8765.5|8701.3|8689.3|8789.4|8777.4|8688.2|8676.2|0
1583179200000|2020-03-02 20:00:00|8701.4|8689.4|8890.8|8878.8|8902.8|8890.8|8700.9|8688.9|0
1583182800000|2020-03-02 21:00:00|8891.9|8879.9|8846.1|8834.1|8906.9|8894.9|8819.2|8807.2|0
1583186400000|2020-03-02 22:00:00|8845.2|8833.2|8860.7|8848.7|8864.2|8852.2|8841.4|8829.4|0
1583190000000|2020-03-02 23:00:00|8862.1|8850.1|8882.8|8870.8|8883.1|8871.1|8834.3|8822.3|0
1583193600000|2020-03-03 00:00:00|8883|8871|8926.5|8914.5|8929|8917|8877.7|8865.7|0
1583197200000|2020-03-03 01:00:00|8927|8915|8870.6|8858.6|8928.8|8916.8|8863.2|8851.2|0
1583200800000|2020-03-03 02:00:00|8870.2|8858.2|8865.9|8853.9|8894|8882|8850.2|8838.2|0
1583204400000|2020-03-03 03:00:00|8864.9|8852.9|8883.9|8871.9|8905.7|8893.7|8863.3|8851.3|0
1583208000000|2020-03-03 04:00:00|8884.8|8872.8|8828.9|8816.9|8888.9|8876.9|8802.7|8790.7|0
1583211600000|2020-03-03 05:00:00|8829.4|8817.4|8802|8790|8848.3|8836.3|8797.8|8785.8|0
1583215200000|2020-03-03 06:00:00|8801.9|8789.9|8835|8823|8835.1|8823.1|8756.9|8744.9|0
1583218800000|2020-03-03 07:00:00|8837|8825|8869.3|8864.3|8871.8|8866.8|8802.8|8797.8|1107
1583222400000|2020-03-03 08:00:00|8868.8|8863.8|8943.2|8938.2|8983.8|8978.8|8832.3|8827.3|8576
1583226000000|2020-03-03 09:00:00|8942.7|8937.7|8984.2|8979.2|8988.2|8983.2|8904.2|8899.2|2761
1583229600000|2020-03-03 10:00:00|8984.7|8979.7|9016.2|9011.2|9017.2|9012.2|8960.2|8955.2|2492
1583233200000|2020-03-03 11:00:00|9015.7|9010.7|8929.2|8924.2|9015.7|9010.7|8913.2|8908.2|2744
1583236800000|2020-03-03 12:00:00|8929.7|8924.7|8914.7|8909.7|8987.7|8982.7|8874.7|8869.7|4950
1583240400000|2020-03-03 13:00:00|8912.2|8907.2|8905.2|8900.2|8931.7|8926.7|8871.2|8866.2|2513
1583244000000|2020-03-03 14:00:00|8904.7|8899.7|8853.2|8848.2|8941.2|8936.2|8840.2|8835.2|3095
1583247600000|2020-03-03 15:00:00|8852.2|8847.2|8929.5|8924.5|9012.2|9007.2|8851.2|8846.2|11228
1583251200000|2020-03-03 16:00:00|8925.5|8920.5|8867|8858|8934.5|8929.5|8774|8768|6270
1583254800000|2020-03-03 17:00:00|8868|8859|8833|8824|8886|8879|8821|8814|493
1583258400000|2020-03-03 18:00:00|8829|8823|8716.7|8704.7|8831|8823|8714|8702.1|384
1583262000000|2020-03-03 19:00:00|8716.6|8704.6|8724.9|8712.9|8732.8|8720.8|8635.3|8623.3|0
1583265600000|2020-03-03 20:00:00|8725|8713|8695.9|8683.9|8777.1|8765.1|8667.2|8655.2|0
1583269200000|2020-03-03 21:00:00|8696.3|8684.3|8659.4|8647.4|8736.7|8724.7|8658.6|8646.6|0
1583272800000|2020-03-03 22:00:00|8659.6|8647.6|8660.9|8648.9|8664.6|8652.6|8653.9|8641.9|0
1583276400000|2020-03-03 23:00:00|8660.5|8648.5|8681.1|8669.1|8693.2|8681.2|8634.5|8622.5|0
1583280000000|2020-03-04 00:00:00|8680.4|8668.4|8758.9|8746.9|8774.5|8762.5|8676.9|8664.9|0
1583283600000|2020-03-04 01:00:00|8759|8747|8759.1|8747.1|8784.6|8772.6|8745.1|8733.1|0
1583287200000|2020-03-04 02:00:00|8759|8747|8797.9|8785.9|8798.6|8786.6|8743.7|8731.7|0
1583290800000|2020-03-04 03:00:00|8798.8|8786.8|8797.9|8785.9|8819.5|8807.5|8790.1|8778.1|0
1583294400000|2020-03-04 04:00:00|8797.8|8785.8|8790.3|8778.3|8798|8786|8769.4|8757.4|0
1583298000000|2020-03-04 05:00:00|8790.2|8778.2|8803.6|8791.6|8818.2|8806.2|8784.9|8772.9|0
1583301600000|2020-03-04 06:00:00|8803.7|8791.7|8792.7|8780.7|8828.9|8816.9|8785.3|8773.3|0
1583305200000|2020-03-04 07:00:00|8793.1|8781.1|8836.5|8831.5|8850|8845|8790.7|8778.7|276
1583308800000|2020-03-04 08:00:00|8831|8826|8850.5|8845.5|8865.5|8860.5|8744|8739|4397
1583312400000|2020-03-04 09:00:00|8850|8845|8883.5|8878.5|8894.5|8889.5|8828.5|8823.5|2127
1583316000000|2020-03-04 10:00:00|8883|8878|8888.5|8883.5|8907|8902|8861.5|8856.5|1260
1583319600000|2020-03-04 11:00:00|8889|8884|8918.5|8913.5|8926|8921|8868|8863|1215
1583323200000|2020-03-04 12:00:00|8919|8914|8928.3|8923.3|8967.5|8962.5|8902|8897|1922
1583326800000|2020-03-04 13:00:00|8928.8|8923.8|8894.3|8889.3|8932.8|8927.8|8876.3|8871.3|2441
1583330400000|2020-03-04 14:00:00|8893.3|8888.3|8827.3|8822.3|8929.8|8924.8|8806.3|8801.3|3982
1583334000000|2020-03-04 15:00:00|8835.8|8830.8|8853.2|8848.2|8887.2|8882.2|8809.3|8804.3|4441
1583337600000|2020-03-04 16:00:00|8855.2|8850.2|8896.7|8888.7|8919.7|8911.7|8850.7|8845.7|4060
1583341200000|2020-03-04 17:00:00|8898.7|8889.7|8951.7|8942.7|8954.7|8945.7|8896.7|8888.7|622
1583344800000|2020-03-04 18:00:00|8953.7|8943.7|8972.2|8960.2|8974.7|8967.7|8944.7|8934.7|383
1583348400000|2020-03-04 19:00:00|8972.1|8960.1|8969.8|8957.8|8987.9|8975.9|8958.2|8946.2|0
1583352000000|2020-03-04 20:00:00|8969.4|8957.4|9025.4|9013.4|9040.2|9028.2|8967|8955|0
1583355600000|2020-03-04 21:00:00|9025.5|9013.5|8982|8970|9027.9|9015.9|8967.8|8955.8|0
1583359200000|2020-03-04 22:00:00|8982.3|8970.3|8981|8969|8987.6|8975.6|8980|8968|0
1583362800000|2020-03-04 23:00:00|8980.6|8968.6|8968.8|8956.8|8989.6|8977.6|8947|8935|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8978.5|8966.5|8992|8980|8940.5|8928.5|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8952.3|8940.3|8983.8|8971.8|8946.8|8934.8|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8963.1|8951.1|8963.1|8951.1|8936.9|8924.9|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8933.9|8921.9|8965.7|8953.7|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8946.9|8934.9|8933.9|8921.9|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8987|8975|8991.1|8979.1|8943.1|8931.1|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8966.9|8954.9|8988.2|8976.2|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8963.7|8958.7|8969.2|8964.2|8935.2|8930.2|374
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8864.3|8859.3|8962.7|8957.7|8842.7|8837.7|3326
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8781.3|8776.3|8868.8|8863.8|8777.3|8772.3|2441
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8732.3|8727.3|8781.8|8776.8|8729.3|8724.3|2566
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8729.3|8724.3|8767.8|8762.8|8710.8|8705.8|2328
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8709.3|8704.3|8744.8|8739.8|8707.3|8702.3|1691
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8673.8|8668.8|8718.8|8713.8|8660.3|8655.3|1658
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8661.3|8656.3|8692.3|8687.3|8641.8|8636.8|3798
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8664.8|8659.8|8691.8|8686.8|8649.8|8644.8|3210
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8658.8|8650.8|8718.3|8713.3|8652.8|8645.8|5157
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8588.8|8581.8|8664.8|8656.8|8575.8|8567.8|877
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8613.7|8601.7|8617.8|8610.8|8564.8|8555.8|356
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8583|8571|8613.6|8601.6|8563.6|8551.6|2
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8581.9|8569.9|8601.9|8589.9|8544.1|8532.1|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8580.4|8568.4|8582.7|8570.7|8551.9|8539.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8586.1|8574.1|8586.1|8574.1|8575.2|8563.2|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8594.3|8582.3|8594.3|8582.3|8567.2|8555.2|0
1583452800000|2020-03-06 00:00:00|8594.8|8582.8|8607.7|8595.7|8639.6|8627.6|8585.7|8573.7|0
1583456400000|2020-03-06 01:00:00|8607.8|8595.8|8546.3|8534.3|8607.8|8595.8|8543.8|8531.8|0
1583460000000|2020-03-06 02:00:00|8545.4|8533.4|8513.6|8501.6|8548.8|8536.8|8511.1|8499.1|0
1583463600000|2020-03-06 03:00:00|8513.7|8501.7|8476.4|8464.4|8529.1|8517.1|8473.7|8461.7|0
1583467200000|2020-03-06 04:00:00|8476.5|8464.5|8480.2|8468.2|8492.1|8480.1|8473.9|8461.9|0
1583470800000|2020-03-06 05:00:00|8480.3|8468.3|8483.9|8471.9|8486.5|8474.5|8461.5|8449.5|0
1583474400000|2020-03-06 06:00:00|8483.8|8471.8|8497.8|8485.8|8515.4|8503.4|8473.4|8461.4|0
1583478000000|2020-03-06 07:00:00|8496.8|8484.8|8528.3|8523.3|8543.8|8538.8|8496.8|8484.8|612
1583481600000|2020-03-06 08:00:00|8530.8|8525.8|8479.6|8474.6|8547.8|8542.8|8423.3|8418.3|5371
1583485200000|2020-03-06 09:00:00|8480.1|8475.1|8410.1|8405.1|8512.6|8507.6|8410.1|8405.1|2940
1583488800000|2020-03-06 10:00:00|8409.1|8404.1|8398.6|8393.6|8423.6|8418.6|8338.6|8333.6|3108
1583492400000|2020-03-06 11:00:00|8398.1|8393.1|8374.6|8369.6|8454.6|8449.6|8372.1|8367.1|1850
1583496000000|2020-03-06 12:00:00|8375.6|8370.6|8377.6|8372.6|8416.6|8411.6|8348.6|8343.6|1705
1583499600000|2020-03-06 13:00:00|8376.6|8371.6|8395.6|8390.6|8411.1|8406.1|8361.1|8356.1|2207
1583503200000|2020-03-06 14:00:00|8392.1|8387.1|8346.6|8341.6|8392.6|8387.6|8312.6|8307.6|3522
1583506800000|2020-03-06 15:00:00|8345.6|8340.6|8396.6|8391.6|8434.6|8429.6|8336.6|8331.6|5081
1583510400000|2020-03-06 16:00:00|8396.1|8391.1|8389.1|8380.1|8422.1|8415.1|8353.6|8348.6|5626
1583514000000|2020-03-06 17:00:00|8390.1|8381.1|8373.1|8361.1|8417.1|8408.1|8350.1|8342.1|891
1583517600000|2020-03-06 18:00:00|8372.1|8362.1|8365.2|8353.2|8407.1|8399.1|8355.6|8347.1|293
1583521200000|2020-03-06 19:00:00|8365.3|8353.3|8296.9|8284.9|8367.7|8355.7|8291.4|8279.4|0
1583524800000|2020-03-06 20:00:00|8296.8|8284.8|8383.9|8371.9|8403.6|8391.6|8273.5|8261.5|0
1583528400000|2020-03-06 21:00:00|8383.8|8371.8|8375.5|8363.5|8397.2|8385.2|8356.7|8344.7|0
1583704800000|2020-03-08 22:00:00|8056.9|8038.9|7956.3|7938.3|8061.2|8043.2|7916.9|7898.9|0
1583708400000|2020-03-08 23:00:00|7956.8|7938.8|7921.4|7903.4|8004|7986|7910.4|7892.4|0
1583712000000|2020-03-09 00:00:00|7921.8|7903.8|7991|7973|8036.2|8018.2|7816|7798|0
1583715600000|2020-03-09 01:00:00|7991.1|7973.1|7892.8|7874.8|8014.7|7996.7|7890.3|7872.3|0
1583719200000|2020-03-09 02:00:00|7891.9|7873.9|7900.2|7882.2|7900.2|7882.2|7807.8|7789.8|0
1583722800000|2020-03-09 03:00:00|7900.7|7882.7|7877.7|7859.7|7948.2|7930.2|7843.3|7825.3|0
1583726400000|2020-03-09 04:00:00|7878.7|7860.7|7848.2|7830.2|7891.8|7873.8|7844.4|7826.4|0
1583730000000|2020-03-09 05:00:00|7850.1|7832.1|7889.4|7871.4|7897.1|7879.1|7807.3|7789.3|0
1583733600000|2020-03-09 06:00:00|7889|7871|7799|7781|7910.5|7892.5|7768.4|7750.4|0
1583737200000|2020-03-09 07:00:00|7798.9|7780.9|7798.1|7787.1|7815.6|7804.6|7523.6|7512.6|1361
1583740800000|2020-03-09 08:00:00|7786.6|7775.6|7903.1|7892.1|7957.6|7946.6|7709.1|7698.1|8130
1583744400000|2020-03-09 09:00:00|7901.6|7890.6|7897.6|7889.6|8027.6|8019.6|7886.6|7875.6|6941
1583748000000|2020-03-09 10:00:00|7894.6|7886.6|7864.1|7856.1|7901.1|7893.1|7808.6|7800.6|3558
1583751600000|2020-03-09 11:00:00|7862.6|7854.6|7765.1|7757.1|7862.6|7854.6|7754.6|7746.6|2750
1583755200000|2020-03-09 12:00:00|7764.1|7756.1|7745.1|7737.1|7789.1|7781.1|7722.1|7714.1|3812
1583758800000|2020-03-09 13:00:00|7744.1|7736.1|7767.6|7759.6|7806.1|7798.1|7626.6|7618.6|6434
1583762400000|2020-03-09 14:00:00|7767.1|7759.1|7756.1|7748.1|7874.6|7866.6|7734.6|7726.6|5468
1583766000000|2020-03-09 15:00:00|7753.6|7745.6|7815.6|7807.6|7866.6|7858.6|7740.1|7732.1|5797
1583769600000|2020-03-09 16:00:00|7818.1|7810.1|7684.1|7669.1|7844.6|7836.6|7662.6|7647.6|5581
1583773200000|2020-03-09 17:00:00|7687.6|7672.6|7572.1|7557.1|7701.1|7689.1|7570.1|7555.1|498
1583776800000|2020-03-09 18:00:00|7572.6|7557.6|7575.5|7560.5|7614.1|7599.1|7518.1|7506.1|374
1583780400000|2020-03-09 19:00:00|7575.9|7560.9|7532|7517|7663.3|7648.3|7531.4|7516.4|0
1583784000000|2020-03-09 20:00:00|7531.2|7516.2|7495.5|7480.5|7570.6|7555.6|7492.9|7477.9|0
1583787600000|2020-03-09 21:00:00|7492.9|7477.9|7473.2|7458.2|7495.7|7480.7|7456.8|7441.8|0
1583791200000|2020-03-09 22:00:00|7472.6|7457.6|7558|7543|7569.6|7554.6|7331.7|7316.7|0
1583794800000|2020-03-09 23:00:00|7558.2|7543.2|7658.2|7643.2|7702.3|7687.3|7548.8|7533.8|0
1583798400000|2020-03-10 00:00:00|7658.1|7643.1|7826.2|7811.2|7831.3|7816.3|7566|7551|0
1583802000000|2020-03-10 01:00:00|7827.1|7812.1|7800.9|7785.9|7894.9|7879.9|7799.1|7784.1|0
1583805600000|2020-03-10 02:00:00|7800.5|7785.5|7827.3|7812.3|7827.4|7812.4|7777.8|7762.8|0
1583809200000|2020-03-10 03:00:00|7827.2|7812.2|7867.3|7852.3|7882.1|7867.1|7814.1|7799.1|0
1583812800000|2020-03-10 04:00:00|7866.1|7851.1|7878.8|7863.8|7899.8|7884.8|7850|7835|0
1583816400000|2020-03-10 05:00:00|7880|7865|7948.3|7933.3|7969.4|7954.4|7878.8|7863.8|0
1583820000000|2020-03-10 06:00:00|7947.8|7932.8|7910|7895|7947.8|7932.8|7889|7874|0
1583823600000|2020-03-10 07:00:00|7914.2|7899.2|7827.6|7822.6|7938.6|7930.6|7810.1|7805.1|864
1583827200000|2020-03-10 08:00:00|7815.1|7810.1|7947.8|7942.8|7953.3|7948.3|7729.6|7724.6|6767
1583830800000|2020-03-10 09:00:00|7946.8|7941.8|7984.3|7979.3|7994.8|7989.8|7876.3|7871.3|4406
1583834400000|2020-03-10 10:00:00|7983.8|7978.8|7972.3|7967.3|8011.3|8006.3|7944.8|7939.8|2519
1583838000000|2020-03-10 11:00:00|7969.3|7964.3|7833.3|7828.3|7970.8|7965.8|7828.3|7823.3|2674
1583841600000|2020-03-10 12:00:00|7834.3|7829.3|7817.3|7812.3|7872.3|7867.3|7754.8|7749.8|4041
1583845200000|2020-03-10 13:00:00|7814.8|7809.8|7733.8|7728.8|7843.3|7838.3|7709.3|7704.3|3810
1583848800000|2020-03-10 14:00:00|7732.8|7727.8|7578.8|7573.8|7796.3|7791.3|7561.3|7556.3|5363
1583852400000|2020-03-10 15:00:00|7576.3|7571.3|7502.2|7497.2|7607.8|7602.8|7444.2|7439.2|6939
1583856000000|2020-03-10 16:00:00|7502.7|7497.7|7557.2|7545.2|7587.2|7582.2|7444.7|7435.7|7005
1583859600000|2020-03-10 17:00:00|7556.7|7544.7|7510.7|7498.7|7594.7|7583.7|7501.2|7489.2|778
1583863200000|2020-03-10 18:00:00|7510.2|7498.2|7666|7654|7689.7|7680.7|7487.7|7475.7|847
1583866800000|2020-03-10 19:00:00|7666.1|7654.1|7762.8|7750.8|7774.2|7762.2|7654.7|7642.7|0
1583870400000|2020-03-10 20:00:00|7762.5|7750.5|7760.2|7748.2|7762.8|7750.8|7709.3|7697.3|0
1583874000000|2020-03-10 21:00:00|7760.9|7748.9|7728.9|7716.9|7760.9|7748.9|7723.5|7711.5|0
1583877600000|2020-03-10 22:00:00|7725.8|7713.8|7613|7601|7735.6|7723.6|7596.7|7584.7|0
1583881200000|2020-03-10 23:00:00|7613.2|7601.2|7580.5|7568.5|7639.4|7627.4|7530.7|7518.7|0
1583884800000|2020-03-11 00:00:00|7580.6|7568.6|7566.1|7554.1|7624.5|7612.5|7542|7530|0
1583888400000|2020-03-11 01:00:00|7566.2|7554.2|7529.3|7517.3|7608.8|7596.8|7493.1|7481.1|0
1583892000000|2020-03-11 02:00:00|7529.2|7517.2|7539|7527|7567|7555|7490.3|7478.3|0
1583895600000|2020-03-11 03:00:00|7539.1|7527.1|7548.9|7536.9|7567.2|7555.2|7511.3|7499.3|0
1583899200000|2020-03-11 04:00:00|7549|7537|7513.6|7501.6|7549|7537|7513.4|7501.4|0
1583902800000|2020-03-11 05:00:00|7513.7|7501.7|7432.7|7420.7|7516.1|7504.1|7400.4|7388.4|0
1583906400000|2020-03-11 06:00:00|7432.9|7420.9|7420.7|7408.7|7500.4|7488.4|7406|7394|0
1583910000000|2020-03-11 07:00:00|7424|7412|7586.2|7581.2|7587.7|7582.7|7418.4|7406.4|418
1583913600000|2020-03-11 08:00:00|7583.2|7578.2|7657.4|7652.4|7720.4|7715.4|7554.2|7549.2|8895
1583917200000|2020-03-11 09:00:00|7656.9|7651.9|7588.9|7583.9|7673.4|7668.4|7547.4|7542.4|2950
1583920800000|2020-03-11 10:00:00|7590.4|7585.4|7543.4|7538.4|7593.4|7588.4|7523.9|7518.9|2803
1583924400000|2020-03-11 11:00:00|7542.9|7537.9|7512.4|7507.4|7573.9|7568.9|7458.9|7453.9|3109
1583928000000|2020-03-11 12:00:00|7509.9|7504.9|7432.2|7427.2|7528.9|7523.9|7431.2|7426.2|3863
1583931600000|2020-03-11 13:00:00|7430.2|7425.2|7471.2|7466.2|7497.2|7492.2|7427.7|7422.7|5133
1583935200000|2020-03-11 14:00:00|7470.7|7465.7|7415.2|7410.2|7480.7|7475.7|7386.2|7381.2|4921
1583938800000|2020-03-11 15:00:00|7419.2|7414.2|7418.1|7413.1|7448.7|7443.7|7364.6|7359.6|4769
1583942400000|2020-03-11 16:00:00|7417.1|7412.1|7423.1|7411.1|7486.1|7481.1|7387.6|7379.6|4613
1583946000000|2020-03-11 17:00:00|7423.6|7411.6|7397.1|7385.1|7423.6|7411.6|7374.6|7362.6|490
1583949600000|2020-03-11 18:00:00|7396.6|7384.6|7336.8|7324.8|7398.6|7386.6|7327.1|7317.6|322
1583953200000|2020-03-11 19:00:00|7337|7325|7374.9|7362.9|7411.9|7399.9|7260.5|7248.5|400
1583956800000|2020-03-11 20:00:00|7375.1|7363.1|7343.1|7331.1|7383|7371|7338.4|7326.4|0
1583960400000|2020-03-11 21:00:00|7343|7331|7303.2|7291.2|7343|7331|7291.8|7279.8|0
1583964000000|2020-03-11 22:00:00|7302.4|7290.4|7396.6|7384.6|7404.8|7392.8|7295.2|7283.2|0
1583967600000|2020-03-11 23:00:00|7396.1|7384.1|7288.5|7276.5|7396.3|7384.3|7269.8|7257.8|0
1583971200000|2020-03-12 00:00:00|7288.6|7276.6|7279|7267|7318.9|7306.9|7242.2|7230.2|0
1583974800000|2020-03-12 01:00:00|7279.5|7267.5|6977.6|6962.6|7293.2|7281.2|6961.7|6946.7|0
1583978400000|2020-03-12 02:00:00|6977.5|6962.5|6981.6|6966.6|7014.4|6999.4|6837.1|6822.1|0
1583982000000|2020-03-12 03:00:00|6980.4|6965.4|6930.2|6915.2|7034.8|7019.8|6924.7|6909.7|0
1583985600000|2020-03-12 04:00:00|6929.3|6914.3|7080|7065|7123.2|7108.2|6927.7|6912.7|0
1583989200000|2020-03-12 05:00:00|7080.1|7065.1|7041.5|7026.5|7101.2|7086.2|7009.6|6994.6|0
1583992800000|2020-03-12 06:00:00|7042.4|7027.4|6950.5|6935.5|7053.5|7038.5|6950.2|6935.2|0
1583996400000|2020-03-12 07:00:00|6952.3|6937.3|7013.6|7008.6|7028.1|7020.1|6897.1|6892.1|775
1584000000000|2020-03-12 08:00:00|7020.1|7015.1|6982.1|6977.1|7082.1|7077.1|6919.1|6914.1|10459
1584003600000|2020-03-12 09:00:00|6979.1|6974.1|7023.6|7018.6|7053.1|7048.1|6944.6|6939.6|4399
1584007200000|2020-03-12 10:00:00|7020.1|7015.1|7058.1|7053.1|7059.1|7054.1|6965.1|6960.1|3393
1584010800000|2020-03-12 11:00:00|7057.6|7052.6|6988.1|6983.1|7063.6|7058.6|6975.1|6970.1|3251
1584014400000|2020-03-12 12:00:00|6988.6|6983.6|6871.5|6863.5|7045|7040|6835|6827|8297
1584018000000|2020-03-12 13:00:00|6872.5|6864.5|6726|6718|6891|6883|6580.5|6572.5|9584
1584021600000|2020-03-12 14:00:00|6727|6719|6619.5|6611.5|6727|6719|6535.5|6527.5|10425
1584025200000|2020-03-12 15:00:00|6618|6610|6399.3|6391.3|6618|6610|6320.3|6312.3|9448
1584028800000|2020-03-12 16:00:00|6398.8|6390.8|6530.3|6515.3|6536.8|6521.8|6311.3|6296.3|10256
1584032400000|2020-03-12 17:00:00|6530.8|6515.8|6549.3|6536.3|6681.8|6666.8|6433.3|6418.3|774
1584036000000|2020-03-12 18:00:00|6558.8|6543.8|6452.2|6437.2|6562.3|6551.3|6433.3|6418.3|324
1584039600000|2020-03-12 19:00:00|6452.3|6437.3|6372.6|6357.6|6512.5|6497.5|6370.4|6355.4|1500
1584043200000|2020-03-12 20:00:00|6373.4|6358.4|6293.9|6278.9|6391.8|6376.8|6262.9|6247.9|0
1584046800000|2020-03-12 21:00:00|6294.4|6279.4|6243.1|6228.1|6303.7|6288.7|6195.1|6180.1|0
1584050400000|2020-03-12 22:00:00|6238.5|6223.5|6330|6315|6397.6|6382.6|6191.6|6176.6|0
1584054000000|2020-03-12 23:00:00|6330.7|6315.7|6261.6|6246.6|6364.9|6349.9|6229.9|6214.9|0
1584057600000|2020-03-13 00:00:00|6261.7|6246.7|6380.2|6365.2|6416.4|6401.4|6260.4|6245.4|0
1584061200000|2020-03-13 01:00:00|6380.3|6365.3|6231.9|6216.9|6385.5|6370.5|6224.7|6209.7|0
1584064800000|2020-03-13 02:00:00|6231.4|6216.4|6229.6|6214.6|6281.3|6266.3|6189.4|6174.4|0
1584068400000|2020-03-13 03:00:00|6229.5|6214.5|6179.8|6164.8|6237.9|6222.9|6163.3|6148.3|0
1584072000000|2020-03-13 04:00:00|6179.7|6164.7|6444.9|6429.9|6446.1|6431.1|6173.5|6158.5|0
1584075600000|2020-03-13 05:00:00|6444.7|6429.7|6486.2|6471.2|6613.9|6598.9|6442|6427|0
1584079200000|2020-03-13 06:00:00|6485.7|6470.7|6470.8|6455.8|6501|6486|6375.7|6360.7|0
1584082800000|2020-03-13 07:00:00|6481.1|6466.1|6702.3|6694.3|6702.3|6694.3|6413.3|6405.3|861
1584086400000|2020-03-13 08:00:00|6704.3|6696.3|6635.7|6627.7|6819.3|6811.3|6578.7|6570.7|10020
1584090000000|2020-03-13 09:00:00|6636.2|6628.2|6739.2|6731.2|6755.2|6747.2|6591.2|6583.2|5801
1584093600000|2020-03-13 10:00:00|6740.2|6732.2|6841.2|6833.2|6851.7|6843.7|6706.7|6698.7|6924
1584097200000|2020-03-13 11:00:00|6840.7|6832.7|7007.2|6999.2|7071.7|7063.7|6838.7|6830.7|4145
1584100800000|2020-03-13 12:00:00|7007.7|6999.7|7036.7|7028.7|7138.2|7130.2|6958.7|6950.7|5877
1584104400000|2020-03-13 13:00:00|7039.7|7031.7|6679.7|6671.7|7041.7|7033.7|6663.7|6655.7|5838
1584108000000|2020-03-13 14:00:00|6679.2|6671.2|6631.3|6623.3|6830.8|6822.8|6618.3|6610.3|9043
1584111600000|2020-03-13 15:00:00|6632.8|6624.8|6565.1|6557.1|6680.8|6672.8|6470.1|6462.1|7721
1584115200000|2020-03-13 16:00:00|6563.6|6555.6|6674.1|6659.1|6745.1|6730.1|6517.6|6509.6|6395
1584118800000|2020-03-13 17:00:00|6674.6|6659.6|6813.1|6798.1|6816.1|6801.1|6664.6|6649.6|29383
1584122400000|2020-03-13 18:00:00|6812.6|6797.6|6800.2|6785.2|6812.6|6797.6|6717.1|6702.1|317
1584126000000|2020-03-13 19:00:00|6800.4|6785.4|7001.2|6986.2|7019.7|7004.7|6724.3|6709.3|0
1584129600000|2020-03-13 20:00:00|7003.4|6988.4|6968.7|6953.7|7049.2|7034.2|6943.6|6928.6|0
1584309600000|2020-03-15 22:00:00|6764.1|6749.1|6568.2|6548.2|6805.8|6790.8|6568.2|6548.2|0
1584313200000|2020-03-15 23:00:00|6575.2|6555.2|6587.6|6567.6|6588.1|6568.1|6575.2|6555.2|0
1584316800000|2020-03-16 00:00:00|6588.3|6568.3|6462.1|6442.1|6614.9|6594.9|6360.7|6340.7|0
1584320400000|2020-03-16 01:00:00|6462.6|6442.6|6482.1|6462.1|6482.1|6462.1|6370|6350|0
1584324000000|2020-03-16 02:00:00|6483|6463|6398.5|6378.5|6484.5|6464.5|6388.2|6368.2|0
1584327600000|2020-03-16 03:00:00|6400.4|6380.4|6413.2|6393.2|6445.2|6425.2|6395.9|6375.9|0
1584331200000|2020-03-16 04:00:00|6413.7|6393.7|6374|6354|6430.3|6410.3|6370.7|6350.7|0
1584334800000|2020-03-16 05:00:00|6372|6352|6364.2|6344.2|6404.4|6384.4|6348.2|6328.2|0
1584338400000|2020-03-16 06:00:00|6363.8|6343.8|6292.8|6272.8|6383.7|6363.7|6267.2|6247.2|0
1584342000000|2020-03-16 07:00:00|6292.5|6272.5|6249.1|6236.1|6370.1|6357.1|6167.1|6154.1|671
1584345600000|2020-03-16 08:00:00|6253.1|6240.1|6095.8|6082.8|6365.1|6352.1|6036.6|6023.6|5058
1584349200000|2020-03-16 09:00:00|6094.8|6081.8|5985.8|5975.8|6102.8|6090.8|5981.3|5971.3|9219
1584352800000|2020-03-16 10:00:00|5984.8|5974.8|5992.8|5982.8|6009.3|5999.3|5934.3|5924.3|4846
1584356400000|2020-03-16 11:00:00|5999.3|5989.3|5943.8|5933.8|6014.8|6004.8|5929.3|5919.3|3835
1584360000000|2020-03-16 12:00:00|5941.8|5931.8|5849.8|5839.8|5987.8|5977.8|5825.6|5815.6|3846
1584363600000|2020-03-16 13:00:00|5850.3|5840.3|5971.8|5961.8|5987.8|5977.8|5816.3|5806.3|5207
1584367200000|2020-03-16 14:00:00|5972.3|5962.3|6039.3|6029.3|6121.3|6111.3|5928.8|5918.8|7206
1584370800000|2020-03-16 15:00:00|6037.8|6027.8|6090.7|6080.7|6201.2|6191.2|5988.8|5978.8|9408
1584374400000|2020-03-16 16:00:00|6089.7|6079.7|6058.2|6046.2|6185.2|6175.2|6056.2|6043.2|7603
1584378000000|2020-03-16 17:00:00|6060.2|6047.2|6016.7|6001.7|6105.7|6090.7|6011.2|5996.2|42011
1584381600000|2020-03-16 18:00:00|6016.2|6001.2|6031.6|6016.6|6080.7|6065.7|5926.2|5911.2|770
1584385200000|2020-03-16 19:00:00|6034.1|6019.1|5976.6|5961.6|6070.6|6055.6|5913.7|5898.7|0
1584388800000|2020-03-16 20:00:00|5971.5|5956.5|5990.3|5975.3|6040.4|6025.4|5953.3|5938.3|0
1584392400000|2020-03-16 21:00:00|5990.4|5975.4|5993.3|5978.3|5997.2|5982.2|5963.2|5948.2|0
1584396000000|2020-03-16 22:00:00|5995.3|5980.3|6048.8|6033.8|6105.8|6090.8|5969.9|5954.9|0
1584399600000|2020-03-16 23:00:00|6048.9|6033.9|6097.8|6082.8|6124|6109|6048.5|6033.5|0
1584403200000|2020-03-17 00:00:00|6097.7|6082.7|6129.9|6114.9|6156.8|6141.8|6004.6|5989.6|0
1584406800000|2020-03-17 01:00:00|6129.8|6114.8|6223|6208|6348.5|6333.5|6127.9|6112.9|0
1584410400000|2020-03-17 02:00:00|6222.9|6207.9|6143|6128|6245.9|6230.9|6021.4|6006.4|0
1584414000000|2020-03-17 03:00:00|6142.6|6127.6|6196.8|6181.8|6208.3|6193.3|6106.2|6091.2|0
1584417600000|2020-03-17 04:00:00|6195.9|6180.9|6228.7|6213.7|6233.3|6218.3|6142.9|6127.9|0
1584421200000|2020-03-17 05:00:00|6229.6|6214.6|6227.1|6212.1|6294.5|6279.5|6168.5|6153.5|0
1584424800000|2020-03-17 06:00:00|6227|6212|6287.5|6272.5|6299.2|6284.2|6173.6|6158.6|0
1584428400000|2020-03-17 07:00:00|6282.9|6267.9|6479.2|6469.2|6483.7|6475.7|6251.2|6243.2|661
1584432000000|2020-03-17 08:00:00|6466.7|6456.7|6248.7|6238.7|6506.2|6496.2|6230.7|6220.7|9238
1584435600000|2020-03-17 09:00:00|6249.2|6239.2|6169.7|6159.7|6309.2|6299.2|6073.2|6063.2|7778
1584439200000|2020-03-17 10:00:00|6170.2|6160.2|6286.7|6276.7|6301.2|6291.2|6152.2|6142.2|5578
1584442800000|2020-03-17 11:00:00|6286.2|6276.2|6167.2|6157.2|6291.7|6281.7|6161.7|6151.7|5459
1584446400000|2020-03-17 12:00:00|6168.2|6158.2|6205.2|6195.2|6214.7|6204.7|6159.2|6149.2|4342
1584450000000|2020-03-17 13:00:00|6205.7|6195.7|6158.2|6148.2|6256.7|6246.7|6148.2|6138.2|5143
1584453600000|2020-03-17 14:00:00|6157.7|6147.7|6413.2|6403.2|6415.2|6405.2|6127.7|6117.7|5557
1584457200000|2020-03-17 15:00:00|6414.7|6404.7|6499.2|6489.2|6515.7|6505.7|6396.7|6386.7|5014
1584460800000|2020-03-17 16:00:00|6499.7|6489.7|6457|6440|6565.2|6555.2|6435|6420|4413
1584464400000|2020-03-17 17:00:00|6457.5|6440.5|6440|6423|6471|6460|6377|6362|358
1584468000000|2020-03-17 18:00:00|6437.5|6420.5|6451.5|6434.5|6503|6492|6426.5|6409.5|178
1584471600000|2020-03-17 19:00:00|6452.6|6435.6|6521.7|6504.7|6521.7|6504.7|6369.6|6352.6|0
1584475200000|2020-03-17 20:00:00|6523.9|6506.9|6412.2|6395.2|6531.3|6514.3|6411.7|6394.7|0
1584478800000|2020-03-17 21:00:00|6415.3|6398.3|6405.7|6388.7|6426.2|6409.2|6385.3|6368.3|0
1584482400000|2020-03-17 22:00:00|6403.7|6386.7|6339.5|6322.5|6449.7|6432.7|6305.4|6288.4|0
1584486000000|2020-03-17 23:00:00|6339|6322|6215.8|6198.8|6359|6342|6178|6161|0
1584489600000|2020-03-18 00:00:00|6217.2|6200.2|6289.6|6272.6|6354.5|6337.5|6200.3|6183.3|0
1584493200000|2020-03-18 01:00:00|6289.5|6272.5|6325.8|6308.8|6345|6328|6253.7|6236.7|0
1584496800000|2020-03-18 02:00:00|6326.3|6309.3|6412.4|6395.4|6429.4|6412.4|6316.9|6299.9|0
1584500400000|2020-03-18 03:00:00|6413.6|6396.6|6305.7|6288.7|6419.9|6402.9|6298.2|6281.2|0
1584504000000|2020-03-18 04:00:00|6305.8|6288.8|6301.7|6284.7|6314|6297|6260.2|6243.2|0
1584507600000|2020-03-18 05:00:00|6301.6|6284.6|6144.2|6127.2|6302.9|6285.9|6137.8|6120.8|0
1584511200000|2020-03-18 06:00:00|6143.8|6126.8|6158.2|6141.2|6194.4|6177.4|6084.6|6067.6|0
1584514800000|2020-03-18 07:00:00|6163.3|6146.3|6365|6355|6365|6355|6142.8|6125.8|494
1584518400000|2020-03-18 08:00:00|6361|6351|6409.4|6399.4|6524.5|6514.5|6263|6253|2619
1584522000000|2020-03-18 09:00:00|6408.4|6398.4|6281.9|6271.9|6430.4|6420.4|6232.4|6222.4|3069
1584525600000|2020-03-18 10:00:00|6278.9|6268.9|6223.4|6213.4|6288.4|6278.4|6151.9|6141.9|5329
1584529200000|2020-03-18 11:00:00|6223.9|6213.9|6273.4|6263.4|6347.4|6337.4|6170.4|6160.4|2881
1584532800000|2020-03-18 12:00:00|6272.9|6262.9|6241.9|6231.9|6294.4|6284.4|6206.9|6196.9|2399
1584536400000|2020-03-18 13:00:00|6242.4|6232.4|6250.4|6240.4|6284.4|6274.4|6203.4|6193.4|4432
1584540000000|2020-03-18 14:00:00|6251.9|6241.9|6261.9|6251.9|6363.9|6353.9|6247.4|6237.4|3764
1584543600000|2020-03-18 15:00:00|6259.9|6249.9|6280.1|6270.1|6292.1|6282.1|6189.6|6179.6|4287
1584547200000|2020-03-18 16:00:00|6279.1|6269.1|6224.6|6207.6|6342.1|6327.1|6224.6|6207.6|2863
1584550800000|2020-03-18 17:00:00|6222.6|6205.6|6156.6|6139.6|6268.6|6251.6|6155.1|6138.1|309
1584554400000|2020-03-18 18:00:00|6160.1|6143.1|6131|6114|6160.6|6143.6|6032.6|6015.6|238
1584558000000|2020-03-18 19:00:00|6131.2|6114.2|6214.7|6197.7|6249.8|6232.8|6035.6|6018.6|0
1584561600000|2020-03-18 20:00:00|6215.2|6198.2|6273.1|6256.1|6286.7|6269.7|6155.9|6138.9|0
1584565200000|2020-03-18 21:00:00|6265.5|6248.5|6254.2|6237.2|6265.9|6248.9|6236.5|6219.5|0
1584568800000|2020-03-18 22:00:00|6253.3|6236.3|6377.4|6360.4|6441.3|6424.3|6137.9|6120.9|0
1584572400000|2020-03-18 23:00:00|6377.3|6360.3|6397.6|6380.6|6449.7|6432.7|6291.8|6274.8|0
1584576000000|2020-03-19 00:00:00|6396.9|6379.9|6341.4|6324.4|6467.2|6450.2|6320.7|6303.7|0
1584579600000|2020-03-19 01:00:00|6341.3|6324.3|6262.4|6245.4|6373.9|6356.9|6257.6|6240.6|0
1584583200000|2020-03-19 02:00:00|6262.5|6245.5|5985.7|5968.7|6262.6|6245.6|5984.4|5967.4|0
1584586800000|2020-03-19 03:00:00|5985.2|5968.2|5900.7|5883.7|6054.6|6037.6|5895.5|5878.5|0
1584590400000|2020-03-19 04:00:00|5900.6|5883.6|5940.6|5923.6|5989.2|5972.2|5874.7|5857.7|0
1584594000000|2020-03-19 05:00:00|5942|5925|6069.5|6052.5|6107.7|6090.7|5939.7|5922.7|0
1584597600000|2020-03-19 06:00:00|6068.6|6051.6|6320.5|6303.5|6360.2|6343.2|6067|6050|0
1584601200000|2020-03-19 07:00:00|6306.5|6289.5|6405.6|6395.6|6412.1|6402.1|6266.1|6256.1|373
1584604800000|2020-03-19 08:00:00|6409.1|6399.1|6445.1|6435.1|6495.1|6485.1|6338.6|6328.6|2865
1584608400000|2020-03-19 09:00:00|6447.6|6437.6|6401.6|6391.6|6459.6|6449.6|6357.6|6347.6|1717
1584612000000|2020-03-19 10:00:00|6400.6|6390.6|6317.6|6307.6|6401.6|6391.6|6288.1|6278.1|3596
1584615600000|2020-03-19 11:00:00|6318.1|6308.1|6264.6|6254.6|6336.1|6326.1|6235.1|6225.1|1955
1584619200000|2020-03-19 12:00:00|6264.1|6254.1|6287.2|6277.2|6298.7|6288.7|6236.6|6226.6|2683
1584622800000|2020-03-19 13:00:00|6287.7|6277.7|6354.1|6344.1|6358.1|6348.1|6252.1|6242.1|2208
1584626400000|2020-03-19 14:00:00|6354.6|6344.6|6357.1|6347.1|6439.1|6429.1|6323.6|6313.6|2259
1584630000000|2020-03-19 15:00:00|6356.6|6346.6|6385.1|6375.1|6423.6|6413.6|6356.6|6346.6|2115
1584633600000|2020-03-19 16:00:00|6384.6|6374.6|6400.6|6383.6|6451.1|6434.1|6359.6|6342.6|1293
1584637200000|2020-03-19 17:00:00|6405.1|6388.1|6408.6|6391.6|6444.1|6430.1|6376.1|6359.6|278
1584640800000|2020-03-19 18:00:00|6415.6|6398.6|6459.9|6442.9|6493.1|6476.1|6385.6|6368.6|9576
1584644400000|2020-03-19 19:00:00|6458.8|6441.8|6375.4|6358.4|6458.8|6441.8|6357.9|6340.9|0
1584648000000|2020-03-19 20:00:00|6375.1|6358.1|6325.1|6308.1|6396.1|6379.1|6295.4|6278.4|0
1584651600000|2020-03-19 21:00:00|6322.7|6305.7|6313.1|6296.1|6328.8|6311.8|6301.5|6284.5|0
1584655200000|2020-03-19 22:00:00|6312.4|6295.4|6264.2|6247.2|6351.2|6334.2|6255.2|6238.2|0
1584658800000|2020-03-19 23:00:00|6263.2|6246.2|6325.6|6308.6|6333.2|6316.2|6249.6|6232.6|0
1584662400000|2020-03-20 00:00:00|6325.5|6308.5|6304|6287|6374.1|6357.1|6282|6265|0
1584666000000|2020-03-20 01:00:00|6304.1|6287.1|6368.4|6351.4|6451.5|6434.5|6293|6276|0
1584669600000|2020-03-20 02:00:00|6368.3|6351.3|6419.9|6402.9|6446.2|6429.2|6325|6308|0
1584673200000|2020-03-20 03:00:00|6419.4|6402.4|6411.6|6394.6|6422.3|6405.3|6386.1|6369.1|0
1584676800000|2020-03-20 04:00:00|6411.7|6394.7|6446.3|6429.3|6490.3|6473.3|6400.7|6383.7|0
1584680400000|2020-03-20 05:00:00|6446.4|6429.4|6426.2|6409.2|6447.7|6430.7|6402.8|6385.8|0
1584684000000|2020-03-20 06:00:00|6426.3|6409.3|6606.7|6589.7|6608|6591|6426.3|6409.3|0
1584687600000|2020-03-20 07:00:00|6610.5|6593.5|6657.6|6647.6|6660.6|6650.6|6576.6|6566.6|195
1584691200000|2020-03-20 08:00:00|6644.6|6634.6|6680.6|6670.6|6694.6|6684.6|6577.1|6567.1|3325
1584694800000|2020-03-20 09:00:00|6675.1|6665.1|6721.1|6711.1|6771.1|6761.1|6674.6|6664.6|2096
1584698400000|2020-03-20 10:00:00|6720.6|6710.6|6660.1|6650.1|6720.6|6710.6|6636.6|6626.6|1599
1584702000000|2020-03-20 11:00:00|6658.6|6648.6|6616.1|6606.1|6677.6|6667.6|6593.1|6583.1|1450
1584705600000|2020-03-20 12:00:00|6617.6|6607.6|6572.6|6562.6|6649.1|6639.1|6571.1|6561.1|1193
1584709200000|2020-03-20 13:00:00|6565.6|6555.6|6494.1|6484.1|6604.6|6594.6|6477.6|6467.6|1131
1584712800000|2020-03-20 14:00:00|6505.1|6495.1|6541.6|6531.6|6545.6|6535.6|6482.6|6472.6|1311
1584716400000|2020-03-20 15:00:00|6542.1|6532.1|6431.6|6421.6|6556.1|6546.1|6424.6|6414.6|3573
1584720000000|2020-03-20 16:00:00|6431.1|6421.1|6383.6|6366.6|6469.6|6455.6|6338.1|6328.1|2958
1584723600000|2020-03-20 17:00:00|6383.1|6366.1|6373.1|6356.1|6433.1|6416.1|6354.6|6341.6|110
1584727200000|2020-03-20 18:00:00|6372.6|6355.6|6447.1|6430.1|6492.6|6475.6|6339.6|6327.1|355
1584730800000|2020-03-20 19:00:00|6447.6|6430.6|6355|6338|6512.2|6495.2|6344.4|6327.4|0
1584734400000|2020-03-20 20:00:00|6356.1|6339.1|6347.8|6330.8|6379.1|6362.1|6319.1|6302.1|0
1584914400000|2020-03-22 22:00:00|6109.3|6092.3|6040.3|6023.3|6113.5|6096.5|6026.3|6009.3|0
1584918000000|2020-03-22 23:00:00|6042.6|6025.6|6108|6091|6224|6207|6042.6|6025.6|0
1584921600000|2020-03-23 00:00:00|6107.9|6090.9|6100|6083|6156.7|6139.7|6016.1|5999.1|0
1584925200000|2020-03-23 01:00:00|6100.1|6083.1|6140|6123|6143.5|6126.5|6083.9|6066.9|0
1584928800000|2020-03-23 02:00:00|6139.9|6122.9|6153.5|6136.5|6157.1|6140.1|6079.8|6062.8|0
1584932400000|2020-03-23 03:00:00|6153|6136|6148.9|6131.9|6209.1|6192.1|6147.2|6130.2|0
1584936000000|2020-03-23 04:00:00|6149.4|6132.4|6201.6|6184.6|6206.7|6189.7|6134.8|6117.8|0
1584939600000|2020-03-23 05:00:00|6202.5|6185.5|6229.2|6212.2|6231.8|6214.8|6136|6119|0
1584943200000|2020-03-23 06:00:00|6227.8|6210.8|6257.8|6240.8|6291.1|6274.1|6196.3|6179.3|0
1584946800000|2020-03-23 07:00:00|6257.7|6240.7|6203.1|6193.1|6279.9|6262.9|6170.6|6160.6|282
1584950400000|2020-03-23 08:00:00|6199.1|6189.1|6241|6231|6289|6279|6123.6|6113.6|1358
1584954000000|2020-03-23 09:00:00|6242|6232|6259.5|6249.5|6309|6299|6234|6224|741
1584957600000|2020-03-23 10:00:00|6259|6249|6266.5|6256.5|6292.5|6282.5|6226.5|6216.5|915
1584961200000|2020-03-23 11:00:00|6267.5|6257.5|6201|6191|6267.5|6257.5|6184|6174|739
1584964800000|2020-03-23 12:00:00|6200.5|6190.5|6301.5|6291.5|6478.5|6468.5|6200.5|6190.5|2655
1584968400000|2020-03-23 13:00:00|6301|6291|6292.5|6282.5|6339|6329|6228.5|6218.5|1216
1584972000000|2020-03-23 14:00:00|6293|6283|6210.5|6200.5|6308.5|6298.5|6205.5|6195.5|941
1584975600000|2020-03-23 15:00:00|6209.5|6199.5|6194.9|6184.9|6234|6224|6148.9|6138.9|1729
1584979200000|2020-03-23 16:00:00|6193.9|6183.9|6275.3|6258.3|6300.8|6283.8|6164.8|6147.8|2355
1584982800000|2020-03-23 17:00:00|6275.8|6258.8|6293.8|6276.8|6299.8|6282.8|6241.3|6224.3|247
1584986400000|2020-03-23 18:00:00|6291.8|6278.8|6289.1|6272.1|6312.8|6296.8|6247.8|6230.8|92
1584990000000|2020-03-23 19:00:00|6293.5|6276.5|6249.9|6232.9|6317.7|6300.7|6225.1|6208.1|0
1584993600000|2020-03-23 20:00:00|6253.2|6236.2|6295.9|6278.9|6295.9|6278.9|6228.1|6211.1|0
1584997200000|2020-03-23 21:00:00|6295.2|6278.2|6330.8|6313.8|6343.8|6326.8|6293.1|6276.1|0
1585000800000|2020-03-23 22:00:00|6334.4|6317.4|6421.1|6404.1|6454.1|6437.1|6334.4|6317.4|0
1585004400000|2020-03-23 23:00:00|6421|6404|6397.3|6380.3|6502.2|6485.2|6397.1|6380.1|0
1585008000000|2020-03-24 00:00:00|6397.1|6380.1|6395.2|6378.2|6414.1|6397.1|6360.5|6343.5|0
1585011600000|2020-03-24 01:00:00|6395.3|6378.3|6488.6|6471.6|6491.3|6474.3|6383.6|6366.6|0
1585015200000|2020-03-24 02:00:00|6488.5|6471.5|6497|6480|6516.1|6499.1|6462.6|6445.6|0
1585018800000|2020-03-24 03:00:00|6496.8|6479.8|6414.9|6397.9|6498.1|6481.1|6393.8|6376.8|0
1585022400000|2020-03-24 04:00:00|6414.4|6397.4|6453.6|6436.6|6461.1|6444.1|6382.9|6365.9|0
1585026000000|2020-03-24 05:00:00|6453.5|6436.5|6487.5|6470.5|6496.6|6479.6|6421.4|6404.4|0
1585029600000|2020-03-24 06:00:00|6487.6|6470.6|6539.5|6522.5|6589|6572|6478.5|6461.5|0
1585033200000|2020-03-24 07:00:00|6542.4|6525.4|6456.8|6446.8|6547|6530|6431.8|6421.8|250
1585036800000|2020-03-24 08:00:00|6456.3|6446.3|6464.8|6454.8|6531.8|6521.8|6415.8|6405.8|2243
1585040400000|2020-03-24 09:00:00|6464.3|6454.3|6540.8|6530.8|6541.8|6531.8|6436.8|6426.8|1133
1585044000000|2020-03-24 10:00:00|6541.3|6531.3|6560.3|6550.3|6572.3|6562.3|6515.8|6505.8|858
1585047600000|2020-03-24 11:00:00|6560.8|6550.8|6516.6|6506.6|6574.8|6564.8|6514.6|6504.6|851
1585051200000|2020-03-24 12:00:00|6516.1|6506.1|6523|6513|6538.5|6528.5|6482.1|6472.1|885
1585054800000|2020-03-24 13:00:00|6523.5|6513.5|6474.5|6464.5|6540|6530|6456.5|6446.5|2079
1585058400000|2020-03-24 14:00:00|6475.5|6465.5|6547|6537|6570.5|6560.5|6460.5|6450.5|1856
1585062000000|2020-03-24 15:00:00|6546.5|6536.5|6602.5|6592.5|6602.5|6592.5|6524.5|6514.5|1740
1585065600000|2020-03-24 16:00:00|6602|6592|6720|6703|6808.5|6791.5|6599.5|6589.5|2860
1585069200000|2020-03-24 17:00:00|6714|6697|6684|6667|6733|6716|6659.5|6642.5|233
1585072800000|2020-03-24 18:00:00|6681.5|6664.5|6689.5|6672.5|6690.5|6677|6638.5|6625.5|111
1585076400000|2020-03-24 19:00:00|6689.4|6672.4|6759.1|6742.1|6760.2|6743.2|6683.4|6666.4|0
1585080000000|2020-03-24 20:00:00|6758.6|6741.6|6763.8|6746.8|6766.9|6749.9|6721.1|6704.1|0
1585083600000|2020-03-24 21:00:00|6761.8|6744.8|6753.4|6736.4|6766|6749|6726.3|6709.3|0
1585087200000|2020-03-24 22:00:00|6753.1|6736.1|6810.9|6793.9|6854.7|6837.7|6714.9|6697.9|0
1585090800000|2020-03-24 23:00:00|6810.8|6793.8|6699.3|6682.3|6810.8|6793.8|6669.6|6652.6|0
1585094400000|2020-03-25 00:00:00|6699.2|6682.2|6667.3|6650.3|6760.7|6743.7|6660.5|6643.5|0
1585098000000|2020-03-25 01:00:00|6667.6|6650.6|6713.5|6696.5|6746.8|6729.8|6664.1|6647.1|0
1585101600000|2020-03-25 02:00:00|6714|6697|6723.9|6706.9|6733.4|6716.4|6674.1|6657.1|0
1585105200000|2020-03-25 03:00:00|6723.8|6706.8|6716.6|6699.6|6753.3|6736.3|6688.7|6671.7|0
1585108800000|2020-03-25 04:00:00|6715.4|6698.4|6765.9|6748.9|6791.5|6774.5|6646.2|6629.2|0
1585112400000|2020-03-25 05:00:00|6767.7|6750.7|6830.5|6813.5|6831.2|6814.2|6671.5|6654.5|0
1585116000000|2020-03-25 06:00:00|6829.8|6812.8|6826.5|6809.5|6870.3|6853.3|6756.3|6739.3|0
1585119600000|2020-03-25 07:00:00|6826.6|6809.6|7008.5|6998.5|7011.5|7001.5|6789.5|6779.5|291
1585123200000|2020-03-25 08:00:00|7014|7004|7026.5|7016.5|7036|7026|6920|6910|2559
1585126800000|2020-03-25 09:00:00|7027|7017|6924.5|6914.5|7078.5|7068.5|6899.5|6889.5|1918
1585130400000|2020-03-25 10:00:00|6925.5|6915.5|6652.5|6642.5|6934|6924|6651|6641|1642
1585134000000|2020-03-25 11:00:00|6652|6642|6844|6834|6844|6834|6649|6639|2206
1585137600000|2020-03-25 12:00:00|6844.5|6834.5|6744|6734|6876|6866|6720|6710|1132
1585141200000|2020-03-25 13:00:00|6744.5|6734.5|6724|6714|6809.5|6799.5|6713|6703|1220
1585144800000|2020-03-25 14:00:00|6723.5|6713.5|6785.5|6775.5|6801.5|6791.5|6687.5|6677.5|1252
1585148400000|2020-03-25 15:00:00|6785|6775|6816.5|6806.5|6829|6819|6772.5|6762.5|1061
1585152000000|2020-03-25 16:00:00|6819.5|6809.5|6938|6921|7023|7008|6815|6805|2597
1585155600000|2020-03-25 17:00:00|6938.5|6921.5|6984.5|6967.5|7034|7017|6936.5|6919.5|154
1585159200000|2020-03-25 18:00:00|6985|6968|7025.4|7008.4|7034|7023.5|6946.5|6929.5|81
1585162800000|2020-03-25 19:00:00|7025.6|7008.6|6897.2|6880.2|7040.6|7023.6|6877.5|6860.5|0
1585166400000|2020-03-25 20:00:00|6897.3|6880.3|6898|6881|6927.8|6910.8|6870.9|6853.9|0
1585170000000|2020-03-25 21:00:00|6897.1|6880.1|6902.2|6885.2|6904.2|6887.2|6887.5|6870.5|0
1585173600000|2020-03-25 22:00:00|6903.2|6886.2|6913.4|6896.4|6957.8|6940.8|6886.2|6869.2|0
1585177200000|2020-03-25 23:00:00|6913.3|6896.3|6901.4|6884.4|6913.4|6896.4|6863.7|6846.7|0
1585180800000|2020-03-26 00:00:00|6901.3|6884.3|6898.6|6881.6|6976.5|6959.5|6878.4|6861.4|0
1585184400000|2020-03-26 01:00:00|6897.8|6880.8|6803.8|6786.8|6898.3|6881.3|6792.8|6775.8|0
1585188000000|2020-03-26 02:00:00|6803.9|6786.9|6816.7|6799.7|6830.5|6813.5|6759.8|6742.8|0
1585191600000|2020-03-26 03:00:00|6816.8|6799.8|6833.7|6816.7|6857.4|6840.4|6777.5|6760.5|0
1585195200000|2020-03-26 04:00:00|6833.8|6816.8|6835.1|6818.1|6842.6|6825.6|6789.2|6772.2|0
1585198800000|2020-03-26 05:00:00|6835.2|6818.2|6810.9|6793.9|6848.8|6831.8|6772.5|6755.5|0
1585202400000|2020-03-26 06:00:00|6811.3|6794.3|6782|6765|6828.4|6811.4|6764.2|6747.2|0
1585206000000|2020-03-26 07:00:00|6781.6|6764.6|6810|6800|6810|6800|6768.5|6758.5|149
1585209600000|2020-03-26 08:00:00|6820|6810|6848|6838|6869|6859|6775.5|6765.5|2128
1585213200000|2020-03-26 09:00:00|6848.5|6838.5|6862.7|6852.7|6875|6865|6804.2|6794.2|464
1585216800000|2020-03-26 10:00:00|6863.2|6853.2|6876.7|6866.7|6902.7|6892.7|6823.2|6813.2|920
1585220400000|2020-03-26 11:00:00|6874.7|6864.7|6846.2|6836.2|6904.7|6894.7|6830.2|6820.2|871
1585224000000|2020-03-26 12:00:00|6847.7|6837.7|6872.7|6862.7|6901.7|6891.7|6821.7|6811.7|1033
1585227600000|2020-03-26 13:00:00|6873.2|6863.2|6966.1|6956.1|6971.1|6961.1|6852.7|6842.7|955
1585231200000|2020-03-26 14:00:00|6966.6|6956.6|6921.1|6911.1|6997.1|6987.1|6903.1|6893.1|1145
1585234800000|2020-03-26 15:00:00|6922.6|6912.6|7001.6|6991.6|7014.1|7004.1|6903.6|6893.6|1184
1585238400000|2020-03-26 16:00:00|7002.1|6992.1|7062.9|7048.9|7104.6|7089.6|6987.6|6977.6|2234
1585242000000|2020-03-26 17:00:00|7062.4|7047.9|6992.9|6978.9|7067.9|7054.9|6957.9|6942.9|162
1585245600000|2020-03-26 18:00:00|6997.4|6980.4|7046.8|7029.8|7052.4|7035.4|6974.9|6958.9|100
1585249200000|2020-03-26 19:00:00|7046.9|7029.9|7071.4|7054.4|7092.3|7075.3|6985.3|6968.3|0
1585252800000|2020-03-26 20:00:00|7072.4|7055.4|7099.7|7082.7|7101.7|7084.7|7062.7|7045.7|0
1585256400000|2020-03-26 21:00:00|7099.2|7082.2|7110.8|7093.8|7111.7|7094.7|7090.8|7073.8|0
1585260000000|2020-03-26 22:00:00|7112.5|7095.5|7059.3|7042.3|7121.8|7104.8|7057.1|7040.1|0
1585263600000|2020-03-26 23:00:00|7059.4|7042.4|7126|7109|7133.7|7116.7|7048.5|7031.5|0
1585267200000|2020-03-27 00:00:00|7125.9|7108.9|7013|6996|7133.9|7116.9|7003.6|6986.6|0
1585270800000|2020-03-27 01:00:00|7012.9|6995.9|6995.2|6978.2|7021.3|7004.3|6957.1|6940.1|0
1585274400000|2020-03-27 02:00:00|6995.3|6978.3|6943.1|6926.1|6995.3|6978.3|6929.2|6912.2|0
1585278000000|2020-03-27 03:00:00|6943.5|6926.5|7012.3|6995.3|7022.3|7005.3|6934.3|6917.3|0
1585281600000|2020-03-27 04:00:00|7013.2|6996.2|6971.3|6954.3|7018|7001|6944.1|6927.1|0
1585285200000|2020-03-27 05:00:00|6970.8|6953.8|7019.5|7002.5|7019.6|7002.6|6931.3|6914.3|0
1585288800000|2020-03-27 06:00:00|7019.4|7002.4|7014.1|6997.1|7073.4|7056.4|6993.1|6976.1|0
1585292400000|2020-03-27 07:00:00|7015.3|6998.3|6936.4|6926.4|7018.6|7001.6|6867.4|6857.4|213
1585296000000|2020-03-27 08:00:00|6936.9|6926.9|6869.6|6859.6|6950.9|6940.9|6858.1|6848.1|1512
1585299600000|2020-03-27 09:00:00|6870.1|6860.1|6851.1|6841.1|6901.1|6891.1|6832.6|6822.6|767
1585303200000|2020-03-27 10:00:00|6850.6|6840.6|6800.1|6790.1|6872.6|6862.6|6796.6|6786.6|679
1585306800000|2020-03-27 11:00:00|6803.1|6793.1|6740.1|6730.1|6840.1|6830.1|6735.6|6725.6|943
1585310400000|2020-03-27 12:00:00|6739.6|6729.6|6755.1|6745.1|6785.6|6775.6|6724.1|6714.1|639
1585314000000|2020-03-27 13:00:00|6754.6|6744.6|6775.6|6765.6|6810.1|6800.1|6742.6|6732.6|681
1585317600000|2020-03-27 14:00:00|6778.1|6768.1|6684.6|6674.6|6789.1|6779.1|6663.6|6653.6|1211
1585321200000|2020-03-27 15:00:00|6684.1|6674.1|6750|6740|6782.5|6772.5|6679.6|6669.6|1102
1585324800000|2020-03-27 16:00:00|6748.5|6738.5|6746|6732|6807|6790|6732.5|6722.5|1904
1585328400000|2020-03-27 17:00:00|6745|6733|6767|6751|6788|6771|6726|6711.5|168
1585332000000|2020-03-27 18:00:00|6768.5|6751.5|6750.4|6733.4|6775|6760|6734.5|6717.5|162
1585335600000|2020-03-27 19:00:00|6750.5|6733.5|6666.5|6649.5|6793.9|6776.9|6641.4|6624.4|1
1585339200000|2020-03-27 20:00:00|6667.9|6650.9|6645.1|6628.1|6673.2|6656.2|6635.2|6618.2|0
1585519200000|2020-03-29 22:00:00|6523.9|6506.9|6535|6518|6597.5|6580.5|6511.8|6494.8|0
1585522800000|2020-03-29 23:00:00|6535.1|6518.1|6573.8|6556.8|6598.1|6581.1|6522.8|6505.8|0
1585526400000|2020-03-30 00:00:00|6574|6557|6609.7|6592.7|6626.5|6609.5|6573.4|6556.4|0
1585530000000|2020-03-30 01:00:00|6609.8|6592.8|6629.3|6612.3|6643.9|6626.9|6580.8|6563.8|0
1585533600000|2020-03-30 02:00:00|6628.9|6611.9|6632.4|6615.4|6668.5|6651.5|6617.5|6600.5|0
1585537200000|2020-03-30 03:00:00|6632.5|6615.5|6679.2|6662.2|6691|6674|6617.6|6600.6|0
1585540800000|2020-03-30 04:00:00|6679.3|6662.3|6717.8|6700.8|6729.9|6712.9|6672.5|6655.5|0
1585544400000|2020-03-30 05:00:00|6718.9|6701.9|6812.6|6795.6|6833.6|6816.6|6699.3|6682.3|0
1585548000000|2020-03-30 06:00:00|6814.4|6797.4|6755|6745|6834|6824|6727.5|6717.5|299
1585551600000|2020-03-30 07:00:00|6756.5|6746.5|6513.9|6503.9|6797|6787|6511.9|6501.9|1847
1585555200000|2020-03-30 08:00:00|6514.9|6504.9|6634.9|6624.9|6677.9|6667.9|6513.9|6503.9|1291
1585558800000|2020-03-30 09:00:00|6635.4|6625.4|6674.9|6664.9|6717.9|6707.9|6611.9|6601.9|523
1585562400000|2020-03-30 10:00:00|6674.4|6664.4|6700.4|6690.4|6715.9|6705.9|6656.9|6646.9|415
1585566000000|2020-03-30 11:00:00|6699.9|6689.9|6637.2|6627.2|6712.9|6702.9|6618.4|6608.4|369
1585569600000|2020-03-30 12:00:00|6636.7|6626.7|6641.2|6631.2|6688.2|6678.2|6610.7|6600.7|671
1585573200000|2020-03-30 13:00:00|6640.7|6630.7|6647.2|6637.2|6679.7|6669.7|6620.7|6610.7|537
1585576800000|2020-03-30 14:00:00|6648.7|6638.7|6609.4|6599.4|6673.7|6663.7|6605.4|6595.4|628
1585580400000|2020-03-30 15:00:00|6608.9|6598.9|6711.3|6694.3|6712.3|6698.3|6606.4|6596.4|1853
1585584000000|2020-03-30 16:00:00|6712.3|6695.3|6715.3|6698.3|6728.8|6711.8|6680.3|6665.3|303
1585587600000|2020-03-30 17:00:00|6714.3|6697.3|6694.6|6677.6|6735.3|6720.3|6686.3|6675.3|116
1585591200000|2020-03-30 18:00:00|6694.4|6677.4|6722.4|6705.4|6732.9|6715.9|6670|6653|0
1585594800000|2020-03-30 19:00:00|6722.3|6705.3|6767.4|6750.4|6775.8|6758.8|6701.3|6684.3|0
1585598400000|2020-03-30 20:00:00|6767.3|6750.3|6759.3|6742.3|6774.6|6757.6|6742.5|6725.5|0
1585602000000|2020-03-30 21:00:00|6758.9|6741.9|6760.3|6743.3|6764.9|6747.9|6758.1|6741.1|0
1585605600000|2020-03-30 22:00:00|6760.4|6743.4|6768.9|6751.9|6783.6|6766.6|6753.6|6736.6|0
1585609200000|2020-03-30 23:00:00|6768.7|6751.7|6768.9|6751.9|6778.1|6761.1|6755.6|6738.6|0
1585612800000|2020-03-31 00:00:00|6769|6752|6795.4|6778.4|6830.9|6813.9|6769|6752|0
1585616400000|2020-03-31 01:00:00|6795.9|6778.9|6806.9|6789.9|6834|6817|6781.8|6764.8|0
1585620000000|2020-03-31 02:00:00|6807.6|6790.6|6810.8|6793.8|6825.1|6808.1|6798.1|6781.1|0
1585623600000|2020-03-31 03:00:00|6810.9|6793.9|6784.9|6767.9|6813.2|6796.2|6769.3|6752.3|0
1585627200000|2020-03-31 04:00:00|6784.8|6767.8|6738.3|6721.3|6784.9|6767.9|6703.9|6686.9|0
1585630800000|2020-03-31 05:00:00|6737.9|6720.9|6754.9|6737.9|6780.7|6763.7|6701.6|6684.6|0
1585634400000|2020-03-31 06:00:00|6757|6740|6760.8|6750.8|6793.8|6783.8|6705.3|6695.3|404
1585638000000|2020-03-31 07:00:00|6762.8|6752.8|6776|6766|6805.8|6795.8|6726.3|6716.3|2157
1585641600000|2020-03-31 08:00:00|6776.5|6766.5|6781.5|6771.5|6785.5|6775.5|6755|6745|689
1585645200000|2020-03-31 09:00:00|6782|6772|6753|6743|6789.5|6779.5|6740|6730|614
1585648800000|2020-03-31 10:00:00|6753.5|6743.5|6693|6683|6754.5|6744.5|6681.5|6671.5|871
1585652400000|2020-03-31 11:00:00|6691|6681|6676.3|6666.3|6714|6704|6652.3|6642.3|513
1585656000000|2020-03-31 12:00:00|6675.8|6665.8|6697.3|6687.3|6703.8|6693.8|6627.3|6617.3|840
1585659600000|2020-03-31 13:00:00|6696.8|6686.8|6690.3|6680.3|6737.8|6727.8|6679.3|6669.3|869
1585663200000|2020-03-31 14:00:00|6690.8|6680.8|6735.3|6725.3|6765.3|6755.3|6686.3|6676.3|1232
1585666800000|2020-03-31 15:00:00|6734.8|6724.8|6807.1|6791.1|6982.1|6965.1|6721.3|6711.3|3134
1585670400000|2020-03-31 16:00:00|6805.1|6792.1|6752.6|6735.6|6812.1|6797.1|6750.1|6733.1|105
1585674000000|2020-03-31 17:00:00|6752.1|6735.1|6731.9|6714.9|6780.1|6763.1|6729.1|6714.9|158
1585677600000|2020-03-31 18:00:00|6734|6717|6731.8|6714.8|6747.4|6730.4|6708.8|6691.8|0
1585681200000|2020-03-31 19:00:00|6731.9|6714.9|6735.6|6718.6|6744.6|6727.6|6680|6663|0
1585684800000|2020-03-31 20:00:00|6735.8|6718.8|6723.3|6706.3|6744.4|6727.4|6705.3|6688.3|0
1585688400000|2020-03-31 21:00:00|6723.2|6706.2|6724|6707|6728.7|6711.7|6722.5|6705.5|0
1585692000000|2020-03-31 22:00:00|6723.7|6706.7|6683|6666|6723.7|6706.7|6662.9|6645.9|0
1585695600000|2020-03-31 23:00:00|6683.1|6666.1|6667.1|6650.1|6692.5|6675.5|6664.2|6647.2|0
1585699200000|2020-04-01 00:00:00|6666.4|6649.4|6686.4|6669.4|6697.7|6680.7|6647.7|6630.7|0
1585702800000|2020-04-01 01:00:00|6686.3|6669.3|6687.6|6670.6|6691.2|6674.2|6637.4|6620.4|0
1585706400000|2020-04-01 02:00:00|6687.2|6670.2|6694.1|6677.1|6700.7|6683.7|6678.7|6661.7|0
1585710000000|2020-04-01 03:00:00|6693.7|6676.7|6651.6|6634.6|6697.6|6680.6|6649|6632|0
1585713600000|2020-04-01 04:00:00|6651.5|6634.5|6654.7|6637.7|6658.9|6641.9|6639.7|6622.7|0
1585717200000|2020-04-01 05:00:00|6654.8|6637.8|6617.5|6600.5|6662.4|6645.4|6571.3|6554.3|0
1585720800000|2020-04-01 06:00:00|6616.8|6599.8|6630.6|6620.6|6656.6|6646.6|6588.1|6571.6|160
1585724400000|2020-04-01 07:00:00|6630.1|6620.1|6631.8|6621.8|6681.1|6671.1|6574.1|6564.1|1743
1585728000000|2020-04-01 08:00:00|6632.3|6622.3|6638.3|6628.3|6677.3|6667.3|6615.8|6605.8|933
1585731600000|2020-04-01 09:00:00|6640.3|6630.3|6675.8|6665.8|6691.8|6681.8|6628.3|6618.3|496
1585735200000|2020-04-01 10:00:00|6676.3|6666.3|6633.8|6623.8|6693.3|6683.3|6622.3|6612.3|470
1585738800000|2020-04-01 11:00:00|6635.3|6625.3|6607|6597|6647.3|6637.3|6594.3|6584.3|500
1585742400000|2020-04-01 12:00:00|6606.5|6596.5|6619.5|6609.5|6639.5|6629.5|6585|6575|635
1585746000000|2020-04-01 13:00:00|6620|6610|6618.5|6608.5|6638.5|6628.5|6605|6595|823
1585749600000|2020-04-01 14:00:00|6625.5|6615.5|6605.4|6595.4|6635.5|6625.5|6599.4|6589.4|1262
1585753200000|2020-04-01 15:00:00|6604.9|6594.9|6548.9|6532.9|6635.4|6625.4|6534.9|6519.9|2269
1585756800000|2020-04-01 16:00:00|6547.9|6536.9|6524.9|6507.9|6548.9|6536.9|6513.9|6501.9|128
1585760400000|2020-04-01 17:00:00|6524.4|6507.4|6545.1|6528.1|6553.4|6537.9|6523.4|6506.4|87
1585764000000|2020-04-01 18:00:00|6543|6526|6508.6|6491.6|6555.4|6538.4|6506.3|6489.3|0
1585767600000|2020-04-01 19:00:00|6507.5|6490.5|6467.5|6450.5|6519.5|6502.5|6442.3|6425.3|0
1585771200000|2020-04-01 20:00:00|6468.7|6451.7|6468.4|6451.4|6470.9|6453.9|6441.8|6424.8|0
1585774800000|2020-04-01 21:00:00|6468.2|6451.2|6467.8|6450.8|6468.7|6451.7|6462.7|6445.7|0
1585778400000|2020-04-01 22:00:00|6468.5|6451.5|6477.4|6460.4|6510.3|6493.3|6468.5|6451.5|0
1585782000000|2020-04-01 23:00:00|6477.2|6460.2|6504.2|6487.2|6504.6|6487.6|6468.5|6451.5|0
1585785600000|2020-04-02 00:00:00|6503.9|6486.9|6511|6494|6527.9|6510.9|6498.2|6481.2|0
1585789200000|2020-04-02 01:00:00|6511.1|6494.1|6504.3|6487.3|6528.3|6511.3|6476.5|6459.5|0
1585792800000|2020-04-02 02:00:00|6504.8|6487.8|6564.4|6547.4|6567.1|6550.1|6504.8|6487.8|0
1585796400000|2020-04-02 03:00:00|6564.5|6547.5|6583.3|6566.3|6596|6579|6564.2|6547.2|0
1585800000000|2020-04-02 04:00:00|6583.4|6566.4|6575|6558|6597|6580|6567.7|6550.7|0
1585803600000|2020-04-02 05:00:00|6575.4|6558.4|6575.8|6558.8|6606.3|6589.3|6543|6526|0
1585807200000|2020-04-02 06:00:00|6573.3|6556.3|6640.9|6630.9|6640.9|6630.9|6562.9|6552.9|174
1585810800000|2020-04-02 07:00:00|6619.9|6609.9|6574|6564|6639.4|6629.4|6541.4|6531.4|1501
1585814400000|2020-04-02 08:00:00|6573.5|6563.5|6543.5|6533.5|6584|6574|6540|6530|467
1585818000000|2020-04-02 09:00:00|6544|6534|6517|6507|6554.5|6544.5|6503|6493|644
1585821600000|2020-04-02 10:00:00|6516.5|6506.5|6584.5|6574.5|6590|6580|6501.5|6491.5|603
1585825200000|2020-04-02 11:00:00|6585.5|6575.5|6548.7|6538.7|6586|6576|6548.2|6538.2|365
1585828800000|2020-04-02 12:00:00|6549.2|6539.2|6479.7|6469.7|6552.7|6542.7|6471.7|6461.7|575
1585832400000|2020-04-02 13:00:00|6480.2|6470.2|6499.7|6489.7|6500.7|6490.7|6428.2|6418.2|879
1585836000000|2020-04-02 14:00:00|6500.2|6490.2|6631.2|6621.2|6634.7|6624.7|6486.2|6476.2|1146
1585839600000|2020-04-02 15:00:00|6630.7|6620.7|6592.2|6575.2|6632.7|6622.7|6536.7|6526.7|1651
1585843200000|2020-04-02 16:00:00|6592.7|6575.7|6601.7|6586.7|6614.7|6600.7|6572.7|6558.7|89
1585846800000|2020-04-02 17:00:00|6600.7|6578.7|6561.8|6544.8|6609.7|6593.7|6539.7|6526.7|153
1585850400000|2020-04-02 18:00:00|6561.9|6544.9|6577.5|6560.5|6579.8|6562.8|6521.3|6504.3|0
1585854000000|2020-04-02 19:00:00|6577.7|6560.7|6623.7|6606.7|6633.3|6616.3|6555.4|6538.4|0
1585857600000|2020-04-02 20:00:00|6623.6|6606.6|6623.7|6606.7|6644.9|6627.9|6617.5|6600.5|0
1585861200000|2020-04-02 21:00:00|6624|6607|6624.9|6607.9|6625.7|6608.7|6617.7|6600.7|0
1585864800000|2020-04-02 22:00:00|6624.8|6607.8|6629.6|6612.6|6642.7|6625.7|6604.7|6587.7|0
1585868400000|2020-04-02 23:00:00|6629.5|6612.5|6593.8|6576.8|6635|6618|6585.2|6568.2|0
1585872000000|2020-04-03 00:00:00|6593.6|6576.6|6586.3|6569.3|6610|6593|6576.5|6559.5|0
1585875600000|2020-04-03 01:00:00|6585.4|6568.4|6610.5|6593.5|6616.3|6599.3|6566.8|6549.8|0
1585879200000|2020-04-03 02:00:00|6611|6594|6578.7|6561.7|6612.8|6595.8|6572.4|6555.4|0
1585882800000|2020-04-03 03:00:00|6578.6|6561.6|6563.8|6546.8|6584.5|6567.5|6553.2|6536.2|0
1585886400000|2020-04-03 04:00:00|6564.2|6547.2|6548.5|6531.5|6567.2|6550.2|6531.2|6514.2|0
1585890000000|2020-04-03 05:00:00|6547.6|6530.6|6580.2|6563.2|6590.4|6573.4|6524.5|6507.5|0
1585893600000|2020-04-03 06:00:00|6579.8|6562.8|6579.2|6569.2|6584.7|6574.7|6525.2|6515.2|46
1585897200000|2020-04-03 07:00:00|6582.7|6572.7|6560.7|6550.7|6588.2|6578.2|6509.2|6499.2|1054
1585900800000|2020-04-03 08:00:00|6559.7|6549.7|6573.7|6563.7|6587.7|6577.7|6555.7|6545.7|709
1585904400000|2020-04-03 09:00:00|6574.2|6564.2|6554.7|6544.7|6588.2|6578.2|6540.7|6530.7|772
1585908000000|2020-04-03 10:00:00|6555.2|6545.2|6591.2|6581.2|6601.7|6591.7|6552.7|6542.7|317
1585911600000|2020-04-03 11:00:00|6590.7|6580.7|6623.9|6613.9|6633.4|6623.4|6576.2|6566.2|475
1585915200000|2020-04-03 12:00:00|6623.4|6613.4|6614.9|6604.9|6627.9|6617.9|6582.9|6572.9|680
1585918800000|2020-04-03 13:00:00|6615.4|6605.4|6603.9|6593.9|6642.9|6632.9|6602.9|6592.9|705
1585922400000|2020-04-03 14:00:00|6604.4|6594.4|6603.9|6593.9|6621.9|6611.9|6589.4|6579.4|544
1585926000000|2020-04-03 15:00:00|6606.9|6596.9|6565.4|6549.4|6624.9|6607.9|6554.4|6540.4|1746
1585929600000|2020-04-03 16:00:00|6564.4|6548.4|6547.4|6530.4|6566.9|6549.9|6546.4|6529.4|69
1585933200000|2020-04-03 17:00:00|6547.9|6530.9|6566.5|6549.5|6590.4|6573.4|6547.9|6530.9|306
1585936800000|2020-04-03 18:00:00|6566.4|6549.4|6588.1|6571.1|6588.2|6571.2|6546.2|6529.2|0
1585940400000|2020-04-03 19:00:00|6588|6571|6599.9|6582.9|6620.7|6603.7|6555.8|6538.8|0
1585944000000|2020-04-03 20:00:00|6599.8|6582.8|6612.6|6595.6|6629.6|6612.6|6599.8|6582.8|0
1586124000000|2020-04-05 22:00:00|6694.5|6677.5|6683.9|6666.9|6702.3|6685.3|6664.9|6647.9|0
1586127600000|2020-04-05 23:00:00|6684.4|6667.4|6693.9|6676.9|6704.7|6687.7|6676.5|6659.5|0
1586131200000|2020-04-06 00:00:00|6694|6677|6788.2|6771.2|6818|6801|6692.2|6675.2|0
1586134800000|2020-04-06 01:00:00|6787.7|6770.7|6762.5|6745.5|6811.5|6794.5|6734.7|6717.7|0
1586138400000|2020-04-06 02:00:00|6763.4|6746.4|6783.1|6766.1|6791.8|6774.8|6750|6733|0
1586142000000|2020-04-06 03:00:00|6783.2|6766.2|6799.8|6782.8|6803.7|6786.7|6762.9|6745.9|0
1586145600000|2020-04-06 04:00:00|6799.9|6782.9|6835.1|6818.1|6837.7|6820.7|6787.9|6770.9|0
1586149200000|2020-04-06 05:00:00|6835.2|6818.2|6873.9|6856.9|6881.7|6864.7|6802.9|6785.9|0
1586152800000|2020-04-06 06:00:00|6870.2|6853.2|6809.4|6799.4|6874.4|6857.4|6802.4|6792.4|92
1586156400000|2020-04-06 07:00:00|6817.9|6807.9|6761|6751|6817.9|6807.9|6739.5|6729.5|1243
1586160000000|2020-04-06 08:00:00|6760.5|6750.5|6782|6772|6787|6777|6732.5|6722.5|339
1586163600000|2020-04-06 09:00:00|6781.5|6771.5|6794.5|6784.5|6810.5|6800.5|6766.5|6756.5|576
1586167200000|2020-04-06 10:00:00|6795|6785|6804.5|6794.5|6814.5|6804.5|6787.5|6777.5|266
1586170800000|2020-04-06 11:00:00|6803.5|6793.5|6801.8|6791.8|6808.8|6798.8|6771|6761|290
1586174400000|2020-04-06 12:00:00|6801.3|6791.3|6818.8|6808.8|6823.8|6813.8|6794.3|6784.3|306
1586178000000|2020-04-06 13:00:00|6819.3|6809.3|6866.3|6856.3|6867.3|6857.3|6816.8|6806.8|662
1586181600000|2020-04-06 14:00:00|6866.8|6856.8|6848|6838|6877.8|6867.8|6835.5|6825.5|584
1586185200000|2020-04-06 15:00:00|6850|6840|6833|6819|6863|6853|6816|6801|1459
1586188800000|2020-04-06 16:00:00|6834|6820|6828|6813|6842|6831|6817|6804|155
1586192400000|2020-04-06 17:00:00|6827|6812|6843.7|6826.7|6844|6829|6822|6808|97
1586196000000|2020-04-06 18:00:00|6843.6|6826.6|6840.5|6823.5|6845.2|6828.2|6819.6|6802.6|0
1586199600000|2020-04-06 19:00:00|6840.4|6823.4|6889.2|6872.2|6927.2|6910.2|6832.3|6815.3|0
1586203200000|2020-04-06 20:00:00|6888.9|6871.9|6884.4|6867.4|6889|6872|6862.9|6845.9|0
1586206800000|2020-04-06 21:00:00|6885.3|6868.3|6884.1|6867.1|6889|6872|6883.4|6866.4|0
1586210400000|2020-04-06 22:00:00|6883.8|6866.8|6863|6846|6887|6870|6854.2|6837.2|0
1586214000000|2020-04-06 23:00:00|6863.1|6846.1|6919.5|6902.5|6921.2|6904.2|6859.7|6842.7|0
1586217600000|2020-04-07 00:00:00|6919.6|6902.6|6892.6|6875.6|6935.5|6918.5|6887.2|6870.2|0
1586221200000|2020-04-07 01:00:00|6893|6876|6860.5|6843.5|6907|6890|6855.9|6838.9|0
1586224800000|2020-04-07 02:00:00|6860.4|6843.4|6869|6852|6870.1|6853.1|6839.1|6822.1|0
1586228400000|2020-04-07 03:00:00|6869.5|6852.5|6828.2|6811.2|6877|6860|6817.3|6800.3|0
1586232000000|2020-04-07 04:00:00|6828.3|6811.3|6868.9|6851.9|6868.9|6851.9|6815.4|6798.4|0
1586235600000|2020-04-07 05:00:00|6868.8|6851.8|6925.2|6908.2|6926.5|6909.5|6850|6833|0
1586239200000|2020-04-07 06:00:00|6923.6|6906.6|6985.5|6975.5|6993.5|6983.5|6889|6879|351
1586242800000|2020-04-07 07:00:00|6985|6975|7082.1|7075.1|7117.6|7110.6|6974|6964|2647
1586246400000|2020-04-07 08:00:00|7081.6|7074.6|7029.6|7022.6|7089.1|7082.1|7026.6|7019.6|1090
1586250000000|2020-04-07 09:00:00|7030.1|7023.1|7031.6|7024.6|7054.6|7047.6|7009.6|7002.6|896
1586253600000|2020-04-07 10:00:00|7030.6|7023.6|7082.6|7075.6|7088.1|7081.1|7027.1|7020.1|669
1586257200000|2020-04-07 11:00:00|7082.1|7075.1|7074.1|7067.1|7096.1|7089.1|7065.6|7058.6|560
1586260800000|2020-04-07 12:00:00|7074.6|7067.6|7097.6|7090.6|7103.6|7096.6|7048.6|7041.6|872
1586264400000|2020-04-07 13:00:00|7098.1|7091.1|7079.2|7072.2|7116.1|7109.1|7070.1|7063.1|1088
1586268000000|2020-04-07 14:00:00|7079.7|7072.7|6932.2|6925.2|7081.2|7074.2|6904.2|6897.2|1978
1586271600000|2020-04-07 15:00:00|6933.2|6926.2|6994.2|6983.2|7047.2|7037.2|6932.2|6925.2|4152
1586275200000|2020-04-07 16:00:00|6995.2|6984.2|6997.2|6985.2|7039.2|7030.2|6995.2|6984.2|346
1586278800000|2020-04-07 17:00:00|6996.2|6986.2|6968.5|6954.5|7015.2|7007.2|6967.2|6954.5|242
1586282400000|2020-04-07 18:00:00|6968.4|6954.4|6913.6|6899.6|6976.4|6962.4|6900.3|6886.3|0
1586286000000|2020-04-07 19:00:00|6914.7|6900.7|6890.3|6876.3|6956.8|6942.8|6885.9|6871.9|0
1586289600000|2020-04-07 20:00:00|6890.6|6876.6|6865.5|6851.5|6898.8|6884.8|6858.1|6844.1|0
1586293200000|2020-04-07 21:00:00|6866.5|6852.5|6874.5|6860.5|6875.2|6861.2|6864.5|6850.5|0
1586296800000|2020-04-07 22:00:00|6875.2|6861.2|6866.2|6852.2|6881.5|6867.5|6846|6832|0
1586300400000|2020-04-07 23:00:00|6866.1|6852.1|6904|6890|6925.5|6911.5|6861.3|6847.3|0
1586304000000|2020-04-08 00:00:00|6903.9|6889.9|6867.4|6853.4|6908.9|6894.9|6851.7|6837.7|0
1586307600000|2020-04-08 01:00:00|6867|6853|6902.6|6888.6|6934.9|6920.9|6861.2|6847.2|0
1586311200000|2020-04-08 02:00:00|6902.7|6888.7|6890.1|6876.1|6931.2|6917.2|6890|6876|0
1586314800000|2020-04-08 03:00:00|6890.5|6876.5|6908.6|6894.6|6911.1|6897.1|6880|6866|0
1586318400000|2020-04-08 04:00:00|6908.7|6894.7|6960.6|6946.6|6965.4|6951.4|6898.8|6884.8|0
1586322000000|2020-04-08 05:00:00|6961.1|6947.1|6959.9|6945.9|7006.2|6992.2|6950.2|6936.2|0
1586325600000|2020-04-08 06:00:00|6961.6|6947.6|6940.7|6933.7|6967.4|6953.4|6872.2|6865.2|209
1586329200000|2020-04-08 07:00:00|6942.7|6935.7|6935.9|6928.9|6959.2|6952.2|6870.2|6863.2|1646
1586332800000|2020-04-08 08:00:00|6936.4|6929.4|6881.4|6874.4|6938.4|6931.4|6863.4|6856.4|532
1586336400000|2020-04-08 09:00:00|6882.4|6875.4|6891.9|6884.9|6899.9|6892.9|6863.4|6856.4|845
1586340000000|2020-04-08 10:00:00|6892.9|6885.9|6915.4|6908.4|6919.4|6912.4|6888.9|6881.9|467
1586343600000|2020-04-08 11:00:00|6915.9|6908.9|6932.8|6925.8|6942.4|6935.4|6907.4|6900.4|429
1586347200000|2020-04-08 12:00:00|6931.8|6924.8|6936.8|6929.8|6955.8|6948.8|6922.8|6915.8|386
1586350800000|2020-04-08 13:00:00|6936.3|6929.3|6889.3|6882.3|6957.8|6950.8|6888.3|6881.3|670
1586354400000|2020-04-08 14:00:00|6889.8|6882.8|6921.4|6914.4|6923.4|6916.4|6888.3|6881.3|1118
1586358000000|2020-04-08 15:00:00|6921.9|6914.9|6935.9|6924.9|6959.9|6945.9|6897.4|6890.4|1663
1586361600000|2020-04-08 16:00:00|6936.9|6923.9|6941.9|6929.9|6951.9|6940.9|6918.9|6908.9|184
1586365200000|2020-04-08 17:00:00|6942.9|6930.9|6929.1|6915.1|6960.9|6948.9|6919.9|6905.9|216
1586368800000|2020-04-08 18:00:00|6929.2|6915.2|6989.4|6975.4|6991.8|6977.8|6928.8|6914.8|195
1586372400000|2020-04-08 19:00:00|6989.3|6975.3|6985|6971|7006.2|6992.2|6955.6|6941.6|0
1586376000000|2020-04-08 20:00:00|6985.1|6971.1|6990.7|6976.7|6995.4|6981.4|6976.6|6962.6|0
1586379600000|2020-04-08 21:00:00|6989.1|6975.1|6985.8|6971.8|6989.6|6975.6|6982.7|6968.7|0
1586383200000|2020-04-08 22:00:00|6985.4|6971.4|6973.7|6959.7|6985.4|6971.4|6964.1|6950.1|0
1586386800000|2020-04-08 23:00:00|6973.6|6959.6|7004.9|6990.9|7012.6|6998.6|6966.6|6952.6|0
1586390400000|2020-04-09 00:00:00|7005|6991|6998.9|6984.9|7017.9|7003.9|6993.9|6979.9|0
1586394000000|2020-04-09 01:00:00|6998.5|6984.5|6978.7|6964.7|7015.5|7001.5|6966.8|6952.8|0
1586397600000|2020-04-09 02:00:00|6978.8|6964.8|6977|6963|6998|6984|6964.9|6950.9|0
1586401200000|2020-04-09 03:00:00|6977.1|6963.1|6995.4|6981.4|7000.2|6986.2|6968.6|6954.6|0
1586404800000|2020-04-09 04:00:00|6995.5|6981.5|7004.9|6990.9|7006.2|6992.2|6976.3|6962.3|0
1586408400000|2020-04-09 05:00:00|7005.4|6991.4|6999.8|6985.8|7022.2|7008.2|6988.5|6974.5|0
1586412000000|2020-04-09 06:00:00|6998.4|6984.4|7028.4|7021.4|7028.4|7021.4|6979.4|6972.4|84
1586415600000|2020-04-09 07:00:00|7027.9|7020.9|7063.4|7056.4|7076.9|7069.9|7010.4|7003.4|1180
1586419200000|2020-04-09 08:00:00|7063.9|7056.9|6931.4|6924.4|7065.4|7058.4|6931.4|6924.4|698
1586422800000|2020-04-09 09:00:00|6929.9|6922.9|6934.4|6927.4|6975.9|6968.9|6920.4|6913.4|825
1586426400000|2020-04-09 10:00:00|6933.9|6926.9|7013.9|7006.9|7014.4|7007.4|6927.9|6920.9|587
1586430000000|2020-04-09 11:00:00|7013.4|7006.4|7010.3|7003.3|7041.8|7034.8|6971.9|6964.9|761
1586433600000|2020-04-09 12:00:00|7010.8|7003.8|7070.3|7063.3|7086.3|7079.3|6982.3|6975.3|653
1586437200000|2020-04-09 13:00:00|7074.3|7067.3|7106.8|7099.8|7120.3|7113.3|7067.8|7060.8|1459
1586440800000|2020-04-09 14:00:00|7107.3|7100.3|7068.1|7061.1|7107.3|7100.3|7029.8|7022.8|631
1586444400000|2020-04-09 15:00:00|7067.6|7060.6|7100.6|7087.6|7100.6|7089.6|7029.1|7022.1|1766
1586448000000|2020-04-09 16:00:00|7099.6|7088.6|7074.1|7060.1|7103.6|7093.6|7060.6|7052.6|272
1586451600000|2020-04-09 17:00:00|7074.6|7061.6|7080.3|7066.3|7094.1|7080.1|7055.6|7043.6|129
1586455200000|2020-04-09 18:00:00|7080.2|7066.2|7039|7025|7087|7073|7014.4|7000.4|64
1586458800000|2020-04-09 19:00:00|7039.1|7025.1|7087.8|7073.8|7125.5|7111.5|7026.7|7012.7|0
1586462400000|2020-04-09 20:00:00|7087.6|7073.6|7108.3|7094.3|7111.4|7097.4|7082.7|7068.7|0
1586466000000|2020-04-09 21:00:00|7108.6|7094.6|7108.8|7094.8|7109|7095|7108.6|7094.6|0
1586728800000|2020-04-12 22:00:00|7122.3|7108.3|7034.5|7020.5|7132.6|7118.6|6957.8|6943.8|0
1586732400000|2020-04-12 23:00:00|7034.4|7020.4|7020.5|7006.5|7059|7045|7009.6|6995.6|0
1586736000000|2020-04-13 00:00:00|7020.6|7006.6|6995.7|6981.7|7034.5|7020.5|6993|6979|0
1586739600000|2020-04-13 01:00:00|6995.6|6981.6|7022.3|7008.3|7033|7019|6990.5|6976.5|0
1586743200000|2020-04-13 02:00:00|7022.5|7008.5|7029.3|7015.3|7043.2|7029.2|7019.9|7005.9|0
1586746800000|2020-04-13 03:00:00|7029.2|7015.2|7011.5|6997.5|7035.2|7021.2|7003|6989|0
1586750400000|2020-04-13 04:00:00|7012.2|6998.2|7015.3|7001.3|7017.7|7003.7|7002.4|6988.4|0
1586754000000|2020-04-13 05:00:00|7015.4|7001.4|7003.7|6989.7|7024.5|7010.5|7001.2|6987.2|0
1586757600000|2020-04-13 06:00:00|7003.5|6989.5|7026.2|7012.2|7040.5|7026.5|7001.7|6987.7|0
1586761200000|2020-04-13 07:00:00|7026.8|7012.8|7017.6|7003.6|7031.6|7017.6|7014.7|7000.7|0
1586764800000|2020-04-13 08:00:00|7018.2|7004.2|7020.8|7006.8|7021.4|7007.4|7008.2|6994.2|0
1586768400000|2020-04-13 09:00:00|7020.2|7006.2|7019.3|7005.3|7033.7|7019.7|7018.1|7004.1|0
1586772000000|2020-04-13 10:00:00|7019.8|7005.8|7035.8|7021.8|7050.4|7036.4|7014.7|7000.7|0
1586775600000|2020-04-13 11:00:00|7036.3|7022.3|7070.2|7056.2|7073.6|7059.6|7036.3|7022.3|0
1586779200000|2020-04-13 12:00:00|7070.5|7056.5|7082.8|7068.8|7095.4|7081.4|7061.9|7047.9|0
1586782800000|2020-04-13 13:00:00|7083.3|7069.3|7010.3|6996.3|7101.9|7087.9|7006|6992|0
1586786400000|2020-04-13 14:00:00|7010.8|6996.8|6981.4|6967.4|7043.9|7029.9|6967.2|6953.2|0
1586790000000|2020-04-13 15:00:00|6982|6968|7004.6|6990.6|7015.7|7001.7|6951.4|6937.4|0
1586793600000|2020-04-13 16:00:00|7004|6990|6996.6|6982.6|7036.9|7022.9|6988.6|6974.6|0
1586797200000|2020-04-13 17:00:00|6996.1|6982.1|7016.1|7002.1|7027.6|7013.6|6977.4|6963.4|0
1586800800000|2020-04-13 18:00:00|7016.7|7002.7|7019.2|7005.2|7032.2|7018.2|6990.1|6976.1|0
1586804400000|2020-04-13 19:00:00|7018.7|7004.7|7048.8|7034.8|7067.5|7053.5|6996.3|6982.3|0
1586808000000|2020-04-13 20:00:00|7048.9|7034.9|7067.3|7053.3|7067.3|7053.3|7048.9|7034.9|0
1586811600000|2020-04-13 21:00:00|7066.4|7052.4|7068.6|7054.6|7070.3|7056.3|7063.4|7049.4|0
1586815200000|2020-04-13 22:00:00|7068.7|7054.7|7074.3|7060.3|7086|7072|7063.4|7049.4|0
1586818800000|2020-04-13 23:00:00|7073.8|7059.8|7072|7058|7077|7063|7063.7|7049.7|0
1586822400000|2020-04-14 00:00:00|7071.9|7057.9|7060.1|7046.1|7071.9|7057.9|7038|7024|0
1586826000000|2020-04-14 01:00:00|7060.2|7046.2|7123.2|7109.2|7128.4|7114.4|7055.4|7041.4|0
1586829600000|2020-04-14 02:00:00|7123.1|7109.1|7128.6|7114.6|7138.3|7124.3|7106.7|7092.7|0
1586833200000|2020-04-14 03:00:00|7128.5|7114.5|7119.4|7105.4|7128.7|7114.7|7104.2|7090.2|0
1586836800000|2020-04-14 04:00:00|7119.8|7105.8|7154.1|7140.1|7157.8|7143.8|7116.8|7102.8|0
1586840400000|2020-04-14 05:00:00|7152.9|7138.9|7133.2|7119.2|7152.9|7138.9|7125|7111|0
1586844000000|2020-04-14 06:00:00|7133.3|7119.3|7212.1|7205.1|7212.1|7205.1|7114.1|7107.1|504
1586847600000|2020-04-14 07:00:00|7209.1|7202.1|7121.6|7114.6|7222.1|7215.1|7106.6|7099.6|2159
1586851200000|2020-04-14 08:00:00|7122.1|7115.1|7132.1|7125.1|7161.6|7154.6|7122.1|7115.1|3055
1586854800000|2020-04-14 09:00:00|7134.1|7127.1|7124.6|7117.6|7143.1|7136.1|7121.6|7114.6|5389
1586858400000|2020-04-14 10:00:00|7124.1|7117.1|7106.1|7099.1|7126.1|7119.1|7104.1|7097.1|3193
1586862000000|2020-04-14 11:00:00|7106.6|7099.6|7106.7|7099.7|7125.7|7118.7|7097.1|7090.1|1761
1586865600000|2020-04-14 12:00:00|7105.7|7098.7|7118.7|7111.7|7127.2|7120.2|7083.2|7076.2|3752
1586869200000|2020-04-14 13:00:00|7119.2|7112.2|7173.2|7166.2|7185.2|7178.2|7107.2|7100.2|1828
1586872800000|2020-04-14 14:00:00|7173.7|7166.7|7117.7|7110.7|7183.7|7176.7|7117.2|7110.2|6270
1586876400000|2020-04-14 15:00:00|7117.2|7110.2|7097.7|7084.7|7133.7|7126.7|7078.7|7066.7|7412
1586880000000|2020-04-14 16:00:00|7096.7|7086.7|7118.7|7108.7|7131.7|7121.7|7096.7|7084.7|252
1586883600000|2020-04-14 17:00:00|7119.7|7103.2|7111.8|7097.8|7125.7|7112.7|7105.7|7095.7|170
1586887200000|2020-04-14 18:00:00|7111.9|7097.9|7108.1|7094.1|7117.8|7103.8|7099.9|7085.9|98
1586890800000|2020-04-14 19:00:00|7107.9|7093.9|7099.6|7085.6|7116.8|7102.8|7081.4|7067.4|0
1586894400000|2020-04-14 20:00:00|7099.4|7085.4|7117.4|7103.4|7118.1|7104.1|7097.2|7083.2|0
1586898000000|2020-04-14 21:00:00|7117.2|7103.2|7122.3|7108.3|7122.3|7108.3|7116.5|7102.5|0
1586901600000|2020-04-14 22:00:00|7122.4|7108.4|7107.6|7093.6|7123.5|7109.5|7104.7|7090.7|0
1586905200000|2020-04-14 23:00:00|7107.5|7093.5|7094.2|7080.2|7112.7|7098.7|7090.3|7076.3|0
1586908800000|2020-04-15 00:00:00|7093.8|7079.8|7090.3|7076.3|7102.4|7088.4|7069.2|7055.2|0
1586912400000|2020-04-15 01:00:00|7090.7|7076.7|7089.3|7075.3|7092.6|7078.6|7075.7|7061.7|0
1586916000000|2020-04-15 02:00:00|7089.8|7075.8|7062.7|7048.7|7093|7079|7057.9|7043.9|0
1586919600000|2020-04-15 03:00:00|7062.6|7048.6|7081.8|7067.8|7091.2|7077.2|7061.5|7047.5|0
1586923200000|2020-04-15 04:00:00|7082.9|7068.9|7085.5|7071.5|7099.9|7085.9|7076.8|7062.8|0
1586926800000|2020-04-15 05:00:00|7085.9|7071.9|7063.9|7049.9|7097.2|7083.2|7061.2|7047.2|0
1586930400000|2020-04-15 06:00:00|7063.6|7049.6|7065.7|7058.7|7082.4|7068.4|7040.2|7033.2|287
1586934000000|2020-04-15 07:00:00|7064.7|7057.7|6968.4|6962.4|7095.2|7088.2|6967.9|6960.9|11228
1586937600000|2020-04-15 08:00:00|6967.9|6961.9|6943.4|6937.4|7000.9|6994.9|6936.9|6930.9|2395
1586941200000|2020-04-15 09:00:00|6944.9|6938.9|6930.9|6924.9|6948.9|6942.9|6925.4|6919.4|4639
1586944800000|2020-04-15 10:00:00|6930.4|6924.4|6923.9|6917.9|6955.4|6949.4|6910.9|6904.9|1583
1586948400000|2020-04-15 11:00:00|6923.4|6917.4|6916.4|6910.4|6934.9|6928.9|6912.9|6906.9|3527
1586952000000|2020-04-15 12:00:00|6915.9|6909.9|6857.9|6851.9|6915.9|6909.9|6855.9|6849.9|1373
1586955600000|2020-04-15 13:00:00|6857.4|6851.4|6871.9|6865.9|6884.9|6878.9|6850.9|6844.9|1501
1586959200000|2020-04-15 14:00:00|6870.9|6864.9|6873.3|6867.3|6879.8|6873.8|6834.8|6828.8|1456
1586962800000|2020-04-15 15:00:00|6872.8|6866.8|6841.8|6831.8|6879.8|6868.8|6819.3|6813.3|4833
1586966400000|2020-04-15 16:00:00|6840.8|6830.8|6841.8|6830.8|6862.8|6852.8|6824.8|6815.8|38739
1586970000000|2020-04-15 17:00:00|6839.8|6828.8|6855.3|6842.3|6873.8|6864.8|6833.8|6823.8|232
1586973600000|2020-04-15 18:00:00|6855.4|6842.4|6889|6876|6889.2|6876.2|6855.3|6842.3|0
1586977200000|2020-04-15 19:00:00|6888.9|6875.9|6847.2|6834.2|6893.9|6880.9|6832.4|6819.4|0
1586980800000|2020-04-15 20:00:00|6847|6834|6834|6821|6853.6|6840.6|6827|6814|0
1586984400000|2020-04-15 21:00:00|6833.8|6820.8|6833.6|6820.6|6834.5|6821.5|6831.4|6818.4|0
1586988000000|2020-04-15 22:00:00|6833.7|6820.7|6806.2|6793.2|6845.7|6832.7|6798.2|6785.2|0
1586991600000|2020-04-15 23:00:00|6806|6793|6799.6|6786.6|6808.1|6795.1|6793.1|6780.1|0
1586995200000|2020-04-16 00:00:00|6799.5|6786.5|6806.6|6793.6|6833|6820|6787.2|6774.2|0
1586998800000|2020-04-16 01:00:00|6806.5|6793.5|6827.8|6814.8|6835.8|6822.8|6806.4|6793.4|0
1587002400000|2020-04-16 02:00:00|6827.9|6814.9|6826.6|6813.6|6851.9|6838.9|6818.1|6805.1|0
1587006000000|2020-04-16 03:00:00|6827|6814|6831.9|6818.9|6840.2|6827.2|6810.9|6797.9|0
1587009600000|2020-04-16 04:00:00|6831.4|6818.4|6847.1|6834.1|6852.4|6839.4|6830.7|6817.7|0
1587013200000|2020-04-16 05:00:00|6846.7|6833.7|6899.5|6886.5|6902.9|6889.9|6829|6816|0
1587016800000|2020-04-16 06:00:00|6899.9|6886.9|6934.3|6928.3|6946.8|6940.8|6847.8|6841.8|155
1587020400000|2020-04-16 07:00:00|6935.8|6929.8|6909.3|6903.3|6955.8|6949.8|6888.3|6882.3|4439
1587024000000|2020-04-16 08:00:00|6908.8|6902.8|6885.8|6879.8|6933.8|6927.8|6883.8|6877.8|2142
1587027600000|2020-04-16 09:00:00|6885.3|6879.3|6869.3|6863.3|6889.8|6883.8|6858.3|6852.3|1600
1587031200000|2020-04-16 10:00:00|6870.8|6864.8|6840.8|6834.8|6870.8|6864.8|6837.3|6831.3|820
1587034800000|2020-04-16 11:00:00|6840.3|6834.3|6816.3|6810.3|6844.3|6838.3|6809.8|6803.8|1155
1587038400000|2020-04-16 12:00:00|6816.8|6810.8|6825.8|6819.8|6855.3|6849.3|6792.8|6786.8|2124
1587042000000|2020-04-16 13:00:00|6824.3|6818.3|6757.8|6751.8|6848.8|6842.8|6752.8|6746.8|1446
1587045600000|2020-04-16 14:00:00|6758.3|6752.3|6801.1|6795.1|6806.6|6800.6|6737.1|6731.1|810
1587049200000|2020-04-16 15:00:00|6801.6|6795.6|6801.6|6788.6|6823.1|6817.1|6761.1|6750.1|660
1587052800000|2020-04-16 16:00:00|6802.1|6791.1|6752.1|6739.1|6812.1|6801.1|6737.1|6727.1|9735
1587056400000|2020-04-16 17:00:00|6753.1|6740.1|6735.8|6722.8|6759.1|6746.1|6732.6|6719.6|121
1587060000000|2020-04-16 18:00:00|6735.9|6722.9|6745.9|6732.9|6760.3|6747.3|6716.7|6703.7|0
1587063600000|2020-04-16 19:00:00|6743.8|6730.8|6777.5|6764.5|6789.4|6776.4|6729.1|6716.1|0
1587067200000|2020-04-16 20:00:00|6777.4|6764.4|6853|6840|6860.3|6847.3|6766.3|6753.3|0
1587070800000|2020-04-16 21:00:00|6853.4|6840.4|6899.4|6886.4|6938.7|6925.7|6850.4|6837.4|0
1587074400000|2020-04-16 22:00:00|6901.7|6888.7|6940.4|6927.4|6949.9|6936.9|6891|6878|0
1587078000000|2020-04-16 23:00:00|6940.8|6927.8|6929.4|6916.4|6961.7|6948.7|6908.9|6895.9|0
1587081600000|2020-04-17 00:00:00|6929.3|6916.3|6951.4|6938.4|6979.3|6966.3|6908.2|6895.2|0
1587085200000|2020-04-17 01:00:00|6951.5|6938.5|6981.5|6968.5|6995.7|6982.7|6951.5|6938.5|0
1587088800000|2020-04-17 02:00:00|6982|6969|6972.3|6959.3|6988.8|6975.8|6962.7|6949.7|0
1587092400000|2020-04-17 03:00:00|6972.2|6959.2|6959.5|6946.5|6972.3|6959.3|6941.6|6928.6|0
1587096000000|2020-04-17 04:00:00|6958.4|6945.4|6981|6968|6988.4|6975.4|6954.8|6941.8|0
1587099600000|2020-04-17 05:00:00|6981.5|6968.5|6993.9|6980.9|7016.3|7003.3|6981|6968|0
1587103200000|2020-04-17 06:00:00|6992.5|6979.5|6942.6|6936.6|6992.5|6979.5|6917.6|6911.6|166
1587106800000|2020-04-17 07:00:00|6942.1|6936.1|6907.3|6901.3|6951.6|6945.6|6892.3|6886.3|1773
1587110400000|2020-04-17 08:00:00|6906.3|6900.3|6912.3|6906.3|6944.8|6938.8|6897.3|6891.3|480
1587114000000|2020-04-17 09:00:00|6911.8|6905.8|6951.3|6945.3|6989.8|6983.8|6911.3|6905.3|1017
1587117600000|2020-04-17 10:00:00|6950.3|6944.3|7003.8|6997.8|7005.3|6999.3|6924.8|6918.8|1000
1587121200000|2020-04-17 11:00:00|7004.8|6998.8|6978.2|6972.2|7004.8|6998.8|6973.3|6967.3|400
1587124800000|2020-04-17 12:00:00|6977.7|6971.7|6955.2|6949.2|6980.7|6974.7|6941.2|6935.2|335
1587128400000|2020-04-17 13:00:00|6954.7|6948.7|6909.7|6903.7|6954.7|6948.7|6905.7|6899.7|691
1587132000000|2020-04-17 14:00:00|6910.2|6904.2|6875.2|6869.2|6916.7|6910.7|6849.7|6843.7|1231
1587135600000|2020-04-17 15:00:00|6874.7|6868.7|6893.7|6883.7|6899.7|6890.7|6860.2|6854.2|1335
1587139200000|2020-04-17 16:00:00|6892.7|6882.7|6903.7|6891.7|6909.7|6899.7|6883.7|6873.7|89
1587142800000|2020-04-17 17:00:00|6902.7|6892.7|6886.2|6873.2|6912.7|6903.7|6877.7|6867.7|141
1587146400000|2020-04-17 18:00:00|6886.1|6873.1|6889.9|6876.9|6889.9|6876.9|6867.5|6854.5|0
1587150000000|2020-04-17 19:00:00|6889.8|6876.8|6932.8|6919.8|6947.2|6934.2|6883.3|6870.3|0
1587153600000|2020-04-17 20:00:00|6934.9|6921.9|6943.5|6930.5|6953.7|6940.7|6927.2|6914.2|0
1587333600000|2020-04-19 22:00:00|6912.8|6899.8|6890|6877|6924.4|6911.4|6874.9|6861.9|0
1587337200000|2020-04-19 23:00:00|6889.9|6876.9|6891.9|6878.9|6904|6891|6882|6869|0
1587340800000|2020-04-20 00:00:00|6892|6879|6967.5|6954.5|6971.5|6958.5|6892|6879|0
1587344400000|2020-04-20 01:00:00|6967.4|6954.4|6942|6929|6967.5|6954.5|6919.6|6906.6|0
1587348000000|2020-04-20 02:00:00|6942.1|6929.1|6953.5|6940.5|6959.5|6946.5|6934.5|6921.5|0
1587351600000|2020-04-20 03:00:00|6953.6|6940.6|6977.2|6964.2|6980.5|6967.5|6948.8|6935.8|0
1587355200000|2020-04-20 04:00:00|6977.1|6964.1|6960.9|6947.9|6984.1|6971.1|6958.4|6945.4|0
1587358800000|2020-04-20 05:00:00|6959.7|6946.7|6931.1|6918.1|6963.7|6950.7|6929.9|6916.9|0
1587362400000|2020-04-20 06:00:00|6931.5|6918.5|6939.7|6933.7|6939.7|6933.7|6904.7|6898.7|103
1587366000000|2020-04-20 07:00:00|6940.7|6934.7|6856.2|6850.2|6941.2|6935.2|6827.7|6821.7|1084
1587369600000|2020-04-20 08:00:00|6855.7|6849.7|6810.2|6804.2|6862.7|6856.7|6804.7|6798.7|434
1587373200000|2020-04-20 09:00:00|6811.2|6805.2|6803.2|6797.2|6828.7|6822.7|6799.7|6793.7|401
1587376800000|2020-04-20 10:00:00|6803.7|6797.7|6762.7|6756.7|6805.2|6799.2|6762.2|6756.2|481
1587380400000|2020-04-20 11:00:00|6762.2|6756.2|6723.6|6717.6|6765.7|6759.7|6715.6|6709.6|776
1587384000000|2020-04-20 12:00:00|6722.6|6716.6|6736.6|6730.6|6748.6|6742.6|6722.6|6716.6|598
1587387600000|2020-04-20 13:00:00|6737.1|6731.1|6778.6|6772.6|6780.1|6774.1|6725.6|6719.6|773
1587391200000|2020-04-20 14:00:00|6778.1|6772.1|6802.7|6797.7|6816.2|6811.2|6774.6|6768.6|1003
1587394800000|2020-04-20 15:00:00|6800.7|6795.7|6853.2|6844.2|6853.2|6846.2|6791.2|6786.2|1205
1587398400000|2020-04-20 16:00:00|6852.2|6845.2|6852.2|6842.2|6855.2|6849.2|6843.2|6835.2|90
1587402000000|2020-04-20 17:00:00|6851.2|6840.2|6829.5|6817.5|6851.2|6840.2|6820.2|6812.2|50
1587405600000|2020-04-20 18:00:00|6827.5|6815.5|6752.2|6740.2|6832.5|6820.5|6749.5|6737.5|0
1587409200000|2020-04-20 19:00:00|6752.3|6740.3|6755.4|6743.4|6779.6|6767.6|6742.7|6730.7|0
1587412800000|2020-04-20 20:00:00|6755.5|6743.5|6747.8|6735.8|6758.3|6746.3|6733.1|6721.1|0
1587416400000|2020-04-20 21:00:00|6748.8|6736.8|6750.3|6738.3|6752.4|6740.4|6748|6736|0
1587420000000|2020-04-20 22:00:00|6749.6|6737.6|6780.2|6768.2|6781.4|6769.4|6743.4|6731.4|0
1587423600000|2020-04-20 23:00:00|6780|6768|6768.1|6756.1|6788.9|6776.9|6756.1|6744.1|0
1587427200000|2020-04-21 00:00:00|6768|6756|6785.5|6773.5|6799.7|6787.7|6752.9|6740.9|0
1587430800000|2020-04-21 01:00:00|6785.6|6773.6|6752.7|6740.7|6802.5|6790.5|6749.4|6737.4|0
1587434400000|2020-04-21 02:00:00|6754.1|6742.1|6696.9|6684.9|6763.6|6751.6|6661.9|6649.9|0
1587438000000|2020-04-21 03:00:00|6696.5|6684.5|6689.2|6677.2|6711.3|6699.3|6676.6|6664.6|0
1587441600000|2020-04-21 04:00:00|6689.7|6677.7|6699.9|6687.9|6711.8|6699.8|6681.1|6669.1|0
1587445200000|2020-04-21 05:00:00|6700|6688|6692.1|6680.1|6718.5|6706.5|6677.9|6665.9|0
1587448800000|2020-04-21 06:00:00|6693.3|6681.3|6739.7|6734.7|6741.2|6736.2|6693.3|6681.3|152
1587452400000|2020-04-21 07:00:00|6737.2|6732.2|6713|6708|6777.2|6772.2|6694.5|6689.5|752
1587456000000|2020-04-21 08:00:00|6712.5|6707.5|6736|6731|6761|6756|6712.5|6707.5|479
1587459600000|2020-04-21 09:00:00|6737|6732|6722.5|6717.5|6761|6756|6706|6701|543
1587463200000|2020-04-21 10:00:00|6722|6717|6727.5|6722.5|6733.5|6728.5|6696.5|6691.5|675
1587466800000|2020-04-21 11:00:00|6728.5|6723.5|6707|6702|6738.5|6733.5|6703|6698|443
1587470400000|2020-04-21 12:00:00|6706.5|6701.5|6671|6666|6706.5|6701.5|6671|6666|488
1587474000000|2020-04-21 13:00:00|6671.5|6666.5|6720|6715|6738|6733|6667.5|6662.5|777
1587477600000|2020-04-21 14:00:00|6719.5|6714.5|6679.4|6674.4|6723.5|6718.5|6677.4|6672.4|847
1587481200000|2020-04-21 15:00:00|6678.9|6673.9|6645.4|6637.4|6680.4|6675.4|6617.4|6611.4|2045
1587484800000|2020-04-21 16:00:00|6644.4|6636.4|6653.4|6643.4|6655.4|6645.4|6632.4|6623.4|131
1587488400000|2020-04-21 17:00:00|6652.4|6642.4|6631.4|6626.4|6659.4|6648.4|6631.4|6621.4|130
1587492000000|2020-04-21 18:00:00|6641.6|6629.6|6634.9|6622.9|6676.3|6664.3|6630.1|6618.1|0
1587495600000|2020-04-21 19:00:00|6635|6623|6646.4|6634.4|6686.7|6674.7|6622.2|6610.2|0
1587499200000|2020-04-21 20:00:00|6647.4|6635.4|6653.6|6641.6|6659.7|6647.7|6643.8|6631.8|0
1587502800000|2020-04-21 21:00:00|6656.4|6644.4|6665.1|6653.1|6667.9|6655.9|6656.4|6644.4|0
1587506400000|2020-04-21 22:00:00|6665.9|6653.9|6668.7|6656.7|6685.9|6673.9|6659.4|6647.4|0
1587510000000|2020-04-21 23:00:00|6668.6|6656.6|6674.2|6662.2|6675.6|6663.6|6650.4|6638.4|0
1587513600000|2020-04-22 00:00:00|6674.6|6662.6|6658.3|6646.3|6689.8|6677.8|6619.2|6607.2|0
1587517200000|2020-04-22 01:00:00|6657.9|6645.9|6663.1|6651.1|6673.9|6661.9|6640.6|6628.6|0
1587520800000|2020-04-22 02:00:00|6663|6651|6669.4|6657.4|6675.8|6663.8|6650|6638|0
1587524400000|2020-04-22 03:00:00|6669.3|6657.3|6658.9|6646.9|6671.6|6659.6|6643.6|6631.6|0
1587528000000|2020-04-22 04:00:00|6659.4|6647.4|6642.4|6630.4|6673.7|6661.7|6637.9|6625.9|0
1587531600000|2020-04-22 05:00:00|6642.8|6630.8|6694.3|6682.3|6698|6686|6641.2|6629.2|0
1587535200000|2020-04-22 06:00:00|6694.4|6682.4|6681.4|6676.4|6703.4|6698.4|6659.9|6654.9|125
1587538800000|2020-04-22 07:00:00|6679.9|6674.9|6693.5|6688.5|6707.5|6702.5|6655.4|6650.4|1006
1587542400000|2020-04-22 08:00:00|6693|6688|6717.5|6712.5|6721|6716|6677.5|6672.5|453
1587546000000|2020-04-22 09:00:00|6718|6713|6689|6684|6719|6714|6669|6664|434
1587549600000|2020-04-22 10:00:00|6690.5|6685.5|6671|6666|6691|6686|6659.5|6654.5|248
1587553200000|2020-04-22 11:00:00|6670.5|6665.5|6684.3|6679.3|6685.8|6680.8|6665|6660|220
1587556800000|2020-04-22 12:00:00|6684.8|6679.8|6715.8|6710.8|6717.3|6712.3|6673.8|6668.8|411
1587560400000|2020-04-22 13:00:00|6716.3|6711.3|6692.3|6687.3|6733.3|6728.3|6690.8|6685.8|678
1587564000000|2020-04-22 14:00:00|6691.8|6686.8|6703.7|6698.7|6729.7|6724.7|6685.8|6680.8|530
1587567600000|2020-04-22 15:00:00|6701.7|6696.7|6719.7|6709.7|6733.7|6722.7|6697.2|6692.2|1074
1587571200000|2020-04-22 16:00:00|6718.7|6710.7|6714.7|6703.7|6725.7|6717.7|6706.7|6698.7|813
1587574800000|2020-04-22 17:00:00|6715.7|6705.7|6718.8|6706.8|6728.7|6718.7|6709.7|6698.7|56
1587578400000|2020-04-22 18:00:00|6718.9|6706.9|6735.9|6723.9|6740.7|6728.7|6718|6706|0
1587582000000|2020-04-22 19:00:00|6736|6724|6737.8|6725.8|6754.9|6742.9|6730.7|6718.7|0
1587585600000|2020-04-22 20:00:00|6737.6|6725.6|6716.7|6704.7|6754.3|6742.3|6706.5|6694.5|0
1587589200000|2020-04-22 21:00:00|6717.1|6705.1|6722.7|6710.7|6725.1|6713.1|6716.7|6704.7|0
1587592800000|2020-04-22 22:00:00|6722.3|6710.3|6700.9|6688.9|6726.6|6714.6|6696.1|6684.1|0
1587596400000|2020-04-22 23:00:00|6701|6689|6695.1|6683.1|6702.4|6690.4|6684.4|6672.4|0
1587600000000|2020-04-23 00:00:00|6712|6700|6724.3|6712.3|6728.4|6716.4|6695.1|6683.1|0
1587603600000|2020-04-23 01:00:00|6724.4|6712.4|6730.3|6718.3|6749.6|6737.6|6724.1|6712.1|0
1587607200000|2020-04-23 02:00:00|6730.4|6718.4|6717.2|6705.2|6732.8|6720.8|6710.2|6698.2|0
1587610800000|2020-04-23 03:00:00|6716.8|6704.8|6716|6704|6728.9|6716.9|6709|6697|0
1587614400000|2020-04-23 04:00:00|6716.1|6704.1|6734.4|6722.4|6742|6730|6713.7|6701.7|0
1587618000000|2020-04-23 05:00:00|6734|6722|6735.4|6723.4|6756.4|6744.4|6732.1|6720.1|0
1587621600000|2020-04-23 06:00:00|6736.2|6724.2|6767.2|6762.2|6775.2|6770.2|6721.2|6714|88
1587625200000|2020-04-23 07:00:00|6761.7|6756.7|6725.8|6720.8|6786.2|6781.2|6719.7|6714.7|695
1587628800000|2020-04-23 08:00:00|6725.3|6720.3|6740.8|6735.8|6757.3|6752.3|6717.3|6712.3|495
1587632400000|2020-04-23 09:00:00|6740.3|6735.3|6779.3|6774.3|6783.8|6778.8|6736.3|6731.3|324
1587636000000|2020-04-23 10:00:00|6780.3|6775.3|6755.8|6750.8|6788.8|6783.8|6753.8|6748.8|244
1587639600000|2020-04-23 11:00:00|6756.3|6751.3|6753.1|6748.1|6791.8|6786.8|6753.1|6748.1|348
1587643200000|2020-04-23 12:00:00|6752.6|6747.6|6754.1|6749.1|6759.6|6754.6|6728.1|6723.1|383
1587646800000|2020-04-23 13:00:00|6754.6|6749.6|6746.6|6741.6|6774.1|6769.1|6737.6|6732.6|544
1587650400000|2020-04-23 14:00:00|6747.1|6742.1|6778.7|6773.7|6802.7|6797.7|6732.6|6727.6|1161
1587654000000|2020-04-23 15:00:00|6779.2|6774.2|6732.2|6723.2|6780.2|6775.2|6723.2|6714.2|1308
1587657600000|2020-04-23 16:00:00|6731.2|6722.2|6694.7|6682.7|6749.2|6741.2|6664.2|6654.2|270
1587661200000|2020-04-23 17:00:00|6693.2|6682.2|6646.7|6641.7|6711.7|6702.2|6640.2|6628.2|301
1587664800000|2020-04-23 18:00:00|6653.7|6641.6|6683.9|6671.9|6686.6|6674.6|6638.6|6626.6|0
1587668400000|2020-04-23 19:00:00|6684|6672|6650.9|6638.9|6684.2|6672.2|6640.3|6628.3|0
1587672000000|2020-04-23 20:00:00|6650.7|6638.7|6639.3|6627.3|6651.5|6639.5|6632.8|6620.8|0
1587675600000|2020-04-23 21:00:00|6638.9|6626.9|6638.2|6626.2|6641|6629|6635.4|6623.4|0
1587679200000|2020-04-23 22:00:00|6637.3|6625.3|6616.1|6604.1|6644.6|6632.6|6604.4|6592.4|0
1587682800000|2020-04-23 23:00:00|6616|6604|6616.8|6604.8|6620.8|6608.8|6607.3|6595.3|0
1587686400000|2020-04-24 00:00:00|6616.7|6604.7|6597.8|6585.8|6624.3|6612.3|6590.6|6578.6|0
1587690000000|2020-04-24 01:00:00|6597.9|6585.9|6598.7|6586.7|6612.6|6600.6|6586.1|6574.1|0
1587693600000|2020-04-24 02:00:00|6598.2|6586.2|6610.9|6598.9|6618|6606|6594.6|6582.6|0
1587697200000|2020-04-24 03:00:00|6608.9|6596.9|6604.5|6592.5|6613.5|6601.5|6601.8|6589.8|0
1587700800000|2020-04-24 04:00:00|6603.6|6591.6|6604.6|6592.6|6611.6|6599.6|6601.6|6589.6|0
1587704400000|2020-04-24 05:00:00|6606.6|6594.6|6617.1|6605.1|6623.4|6611.4|6581.6|6569.6|0
1587708000000|2020-04-24 06:00:00|6616.3|6604.3|6638.7|6633.7|6643.2|6638.2|6585.2|6580.2|157
1587711600000|2020-04-24 07:00:00|6642.2|6637.2|6614.8|6609.8|6655.2|6650.2|6594.7|6589.7|813
1587715200000|2020-04-24 08:00:00|6615.8|6610.8|6605.8|6600.8|6617.3|6612.3|6582.3|6577.3|528
1587718800000|2020-04-24 09:00:00|6606.3|6601.3|6668.3|6663.3|6682.8|6677.8|6606.3|6601.3|604
1587722400000|2020-04-24 10:00:00|6667.8|6662.8|6692.3|6687.3|6692.8|6687.8|6653.3|6648.3|321
1587726000000|2020-04-24 11:00:00|6694.3|6689.3|6668.7|6663.7|6699.3|6694.3|6665.7|6660.7|277
1587729600000|2020-04-24 12:00:00|6669.2|6664.2|6705.7|6700.7|6713.2|6708.2|6668.7|6663.7|325
1587733200000|2020-04-24 13:00:00|6706.2|6701.2|6656.2|6651.2|6710.2|6705.2|6654.7|6649.7|501
1587736800000|2020-04-24 14:00:00|6657.2|6652.2|6636.8|6631.8|6663.2|6658.2|6631.8|6626.8|535
1587740400000|2020-04-24 15:00:00|6636.3|6631.3|6632.3|6624.3|6640.3|6634.3|6613.3|6604.3|989
1587744000000|2020-04-24 16:00:00|6633.3|6625.3|6644.3|6635.3|6649.3|6641.3|6627.3|6619.3|225
1587747600000|2020-04-24 17:00:00|6643.3|6636.3|6666.8|6661.8|6669.3|6661.8|6640.3|6630.3|117
1587751200000|2020-04-24 18:00:00|6676.8|6664.8|6681.7|6669.7|6688.7|6676.7|6667.8|6655.8|0
1587754800000|2020-04-24 19:00:00|6681.6|6669.6|6696|6684|6710.4|6698.4|6674.3|6662.3|0
1587758400000|2020-04-24 20:00:00|6695.8|6683.8|6699.6|6687.6|6705.7|6693.7|6693.1|6681.1|0
1587938400000|2020-04-26 22:00:00|6718.4|6706.4|6672.7|6660.7|6728|6716|6667.6|6655.6|0
1587942000000|2020-04-26 23:00:00|6672.9|6660.9|6681|6669|6693.2|6681.2|6672.9|6660.9|0
1587945600000|2020-04-27 00:00:00|6681.1|6669.1|6702.6|6690.6|6704.9|6692.9|6671.1|6659.1|0
1587949200000|2020-04-27 01:00:00|6703.1|6691.1|6727.5|6715.5|6732.6|6720.6|6693.1|6681.1|0
1587952800000|2020-04-27 02:00:00|6727.6|6715.6|6738|6726|6750.2|6738.2|6725.2|6713.2|0
1587956400000|2020-04-27 03:00:00|6738.1|6726.1|6753.9|6741.9|6756.8|6744.8|6736.9|6724.9|0
1587960000000|2020-04-27 04:00:00|6753.8|6741.8|6785.1|6773.1|6791.6|6779.6|6752.7|6740.7|0
1587963600000|2020-04-27 05:00:00|6785.2|6773.2|6778.1|6766.1|6801|6789|6771|6759|0
1587967200000|2020-04-27 06:00:00|6779.2|6767.2|6767.8|6762.8|6783.8|6775.3|6749.8|6744.8|216
1587970800000|2020-04-27 07:00:00|6768.8|6763.8|6740.1|6735.1|6793.3|6788.3|6734.1|6729.1|991
1587974400000|2020-04-27 08:00:00|6739.6|6734.6|6749.1|6744.1|6753.6|6748.6|6723.1|6718.1|509
1587978000000|2020-04-27 09:00:00|6748.6|6743.6|6732.6|6727.6|6748.6|6743.6|6726.6|6721.6|252
1587981600000|2020-04-27 10:00:00|6730.6|6725.6|6727.6|6722.6|6734.6|6729.6|6721.6|6716.6|174
1587985200000|2020-04-27 11:00:00|6728.1|6723.1|6737.7|6732.7|6743.2|6738.2|6723.6|6718.6|144
1587988800000|2020-04-27 12:00:00|6737.2|6732.2|6717.7|6712.7|6743.7|6738.7|6716.7|6711.7|316
1587992400000|2020-04-27 13:00:00|6718.2|6713.2|6686.2|6681.2|6723.7|6718.7|6668.7|6663.7|583
1587996000000|2020-04-27 14:00:00|6687.2|6682.2|6695.9|6690.9|6713.9|6708.9|6679.2|6674.2|456
1587999600000|2020-04-27 15:00:00|6696.9|6691.9|6742.9|6735.9|6748.9|6740.9|6690.9|6685.9|996
1588003200000|2020-04-27 16:00:00|6743.9|6733.9|6739.9|6731.9|6743.9|6735.9|6733.9|6725.9|65
1588006800000|2020-04-27 17:00:00|6737.9|6730.9|6743.4|6738.4|6750.9|6741.9|6732.9|6725.9|135
1588010400000|2020-04-27 18:00:00|6749.4|6737.4|6779.6|6767.6|6782.4|6770.4|6749.4|6737.4|0
1588014000000|2020-04-27 19:00:00|6779.5|6767.5|6776.9|6764.9|6794.1|6782.1|6773.2|6761.2|0
1588017600000|2020-04-27 20:00:00|6777.1|6765.1|6777.5|6765.5|6790.5|6778.5|6767.1|6755.1|0
1588021200000|2020-04-27 21:00:00|6777.1|6765.1|6779.2|6767.2|6779.5|6767.5|6776.2|6764.2|0
1588024800000|2020-04-27 22:00:00|6779.9|6767.9|6772.3|6760.3|6780.2|6768.2|6766.4|6754.4|0
1588028400000|2020-04-27 23:00:00|6772.2|6760.2|6776.1|6764.1|6786.1|6774.1|6770.9|6758.9|0
1588032000000|2020-04-28 00:00:00|6776.2|6764.2|6778.8|6766.8|6786.9|6774.9|6762.7|6750.7|0
1588035600000|2020-04-28 01:00:00|6777.9|6765.9|6734.9|6722.9|6777.9|6765.9|6732.6|6720.6|0
1588039200000|2020-04-28 02:00:00|6735|6723|6747.6|6735.6|6751.1|6739.1|6730.3|6718.3|0
1588042800000|2020-04-28 03:00:00|6748|6736|6741.7|6729.7|6751.1|6739.1|6737.1|6725.1|0
1588046400000|2020-04-28 04:00:00|6742.2|6730.2|6748.5|6736.5|6750.8|6738.8|6729.9|6717.9|0
1588050000000|2020-04-28 05:00:00|6748.6|6736.6|6752|6740|6760.4|6748.4|6743.9|6731.9|0
1588053600000|2020-04-28 06:00:00|6753.3|6741.3|6729.9|6724.9|6753.3|6741.3|6719.4|6714.4|98
1588057200000|2020-04-28 07:00:00|6729.4|6724.4|6745.4|6740.4|6746.9|6741.9|6708.9|6703.9|1104
1588060800000|2020-04-28 08:00:00|6744.9|6739.9|6729.9|6724.9|6745.9|6740.9|6716.9|6711.9|683
1588064400000|2020-04-28 09:00:00|6731.4|6726.4|6816.4|6811.4|6816.4|6811.4|6724.4|6719.4|779
1588068000000|2020-04-28 10:00:00|6817.4|6812.4|6797.9|6792.9|6817.9|6812.9|6788.9|6783.9|259
1588071600000|2020-04-28 11:00:00|6796.9|6791.9|6827.3|6822.3|6830.3|6825.3|6793.4|6788.4|388
1588075200000|2020-04-28 12:00:00|6827.8|6822.8|6850.3|6845.3|6851.3|6846.3|6822.3|6817.3|366
1588078800000|2020-04-28 13:00:00|6849.8|6844.8|6797.3|6792.3|6860.8|6855.8|6794.3|6789.3|660
1588082400000|2020-04-28 14:00:00|6797.8|6792.8|6776.1|6771.1|6822.8|6817.8|6770.6|6765.6|943
1588086000000|2020-04-28 15:00:00|6777.1|6772.1|6815.6|6807.6|6842.6|6834.6|6773.6|6768.6|1600
1588089600000|2020-04-28 16:00:00|6816.6|6808.6|6812.6|6804.6|6818.6|6810.6|6785.6|6779.6|310
1588093200000|2020-04-28 17:00:00|6813.6|6805.6|6814.9|6802.9|6826.6|6816.6|6805.6|6797.6|147
1588096800000|2020-04-28 18:00:00|6815|6803|6811.4|6799.4|6830.4|6818.4|6808.6|6796.6|0
1588100400000|2020-04-28 19:00:00|6813.4|6801.4|6781.4|6769.4|6826.1|6814.1|6779.6|6767.6|0
1588104000000|2020-04-28 20:00:00|6781.3|6769.3|6792.8|6780.8|6808.6|6796.6|6780.2|6768.2|0
1588107600000|2020-04-28 21:00:00|6792.4|6780.4|6808.5|6796.5|6808.5|6796.5|6792.4|6780.4|0
1588111200000|2020-04-28 22:00:00|6810.6|6798.6|6803.5|6791.5|6820.8|6808.8|6796.5|6784.5|0
1588114800000|2020-04-28 23:00:00|6803.9|6791.9|6818.9|6806.9|6828|6816|6796.2|6784.2|0
1588118400000|2020-04-29 00:00:00|6818.7|6806.7|6818.5|6806.5|6830.8|6818.8|6806.9|6794.9|0
1588122000000|2020-04-29 01:00:00|6818.6|6806.6|6856.7|6844.7|6874.3|6862.3|6816.3|6804.3|0
1588125600000|2020-04-29 02:00:00|6856.3|6844.3|6869.6|6857.6|6870.8|6858.8|6850|6838|0
1588129200000|2020-04-29 03:00:00|6869.7|6857.7|6867.4|6855.4|6869.7|6857.7|6853.4|6841.4|0
1588132800000|2020-04-29 04:00:00|6867.3|6855.3|6876.6|6864.6|6879.2|6867.2|6855.8|6843.8|0
1588136400000|2020-04-29 05:00:00|6876.5|6864.5|6865.3|6853.3|6881.3|6869.3|6856.6|6844.6|0
1588140000000|2020-04-29 06:00:00|6865.8|6853.8|6839.1|6834.1|6872.4|6860.4|6832.1|6827.1|73
1588143600000|2020-04-29 07:00:00|6836.6|6831.6|6886.4|6881.4|6886.4|6881.4|6815.1|6810.1|659
1588147200000|2020-04-29 08:00:00|6884.4|6879.4|6904.4|6899.4|6904.4|6899.4|6861.4|6856.4|453
1588150800000|2020-04-29 09:00:00|6904.9|6899.9|6901.9|6896.9|6940.4|6935.4|6901.9|6896.9|549
1588154400000|2020-04-29 10:00:00|6902.4|6897.4|6914.4|6909.4|6914.4|6909.4|6877.4|6872.4|332
1588158000000|2020-04-29 11:00:00|6913.9|6908.9|6892.7|6887.7|6924.4|6919.4|6886.7|6881.7|326
1588161600000|2020-04-29 12:00:00|6893.2|6888.2|6994.2|6989.2|6999.7|6994.7|6884.7|6879.7|838
1588165200000|2020-04-29 13:00:00|6994.7|6989.7|7004.7|6999.7|7010.2|7005.2|6979.2|6974.2|784
1588168800000|2020-04-29 14:00:00|7004.2|6999.2|7004.4|6999.4|7008.9|7003.9|6968.9|6963.9|934
1588172400000|2020-04-29 15:00:00|7004.9|6999.9|7049.9|7042.9|7063.9|7054.9|7000.9|6995.9|1917
1588176000000|2020-04-29 16:00:00|7051.9|7043.9|7068.9|7059.9|7074.9|7065.9|7044.9|7036.9|154
1588179600000|2020-04-29 17:00:00|7067.9|7061.9|7063.5|7051.5|7073.9|7064.9|7046.4|7037.9|41
1588183200000|2020-04-29 18:00:00|7061.4|7049.4|7068.6|7056.6|7071.6|7059.6|7045.9|7033.9|0
1588186800000|2020-04-29 19:00:00|7069.6|7057.6|7062.6|7050.6|7091.4|7079.4|7054.7|7042.7|0
1588190400000|2020-04-29 20:00:00|7060.5|7048.5|7125.9|7113.9|7126.9|7114.9|7058.7|7046.7|0
1588194000000|2020-04-29 21:00:00|7125.7|7113.7|7121.8|7109.8|7126.1|7114.1|7111.3|7099.3|0
1588197600000|2020-04-29 22:00:00|7121.3|7109.3|7106.7|7094.7|7121.3|7109.3|7098.4|7086.4|0
1588201200000|2020-04-29 23:00:00|7106.6|7094.6|7096.7|7084.7|7108.5|7096.5|7096.3|7084.3|0
1588204800000|2020-04-30 00:00:00|7096.5|7084.5|7078.3|7066.3|7096.5|7084.5|7066.4|7054.4|0
1588208400000|2020-04-30 01:00:00|7078.2|7066.2|7076.1|7064.1|7091.1|7079.1|7069|7057|0
1588212000000|2020-04-30 02:00:00|7073.9|7061.9|7099.4|7087.4|7101.7|7089.7|7073.8|7061.8|0
1588215600000|2020-04-30 03:00:00|7099.3|7087.3|7128.2|7116.2|7130.5|7118.5|7096.9|7084.9|0
1588219200000|2020-04-30 04:00:00|7128.1|7116.1|7155.6|7143.6|7191.1|7179.1|7121.2|7109.2|0
1588222800000|2020-04-30 05:00:00|7157.9|7145.9|7137.3|7125.3|7173.9|7161.9|7137.3|7125.3|0
1588226400000|2020-04-30 06:00:00|7135.9|7123.9|7086.4|7081.4|7138|7126|7086.4|7081.4|64
1588230000000|2020-04-30 07:00:00|7085.9|7080.9|7010.2|7005.2|7133.4|7128.4|7001.7|6996.7|1514
1588233600000|2020-04-30 08:00:00|7009.2|7004.2|7049.7|7044.7|7077.2|7072.2|7009.2|7004.2|576
1588237200000|2020-04-30 09:00:00|7051.7|7046.7|7066.2|7061.2|7066.2|7061.2|7030.2|7025.2|447
1588240800000|2020-04-30 10:00:00|7066.7|7061.7|7038.7|7033.7|7076.7|7071.7|7038.2|7033.2|470
1588244400000|2020-04-30 11:00:00|7038.2|7033.2|6946.8|6941.8|7043.7|7038.7|6945.3|6940.3|952
1588248000000|2020-04-30 12:00:00|6946.3|6941.3|7000.8|6995.8|7044.3|7039.3|6945.3|6940.3|1045
1588251600000|2020-04-30 13:00:00|7001.3|6996.3|6948.8|6943.8|7002.3|6997.3|6933.8|6928.8|1102
1588255200000|2020-04-30 14:00:00|6949.3|6944.3|6927.3|6922.3|6961.3|6956.3|6920.3|6915.3|954
1588258800000|2020-04-30 15:00:00|6929.8|6924.8|6913.3|6904.3|6956.8|6951.8|6909.3|6903.3|2077
1588262400000|2020-04-30 16:00:00|6911.3|6903.3|6869.3|6862.3|6911.3|6903.3|6868.3|6861.3|393
1588266000000|2020-04-30 17:00:00|6871.3|6860.3|6879|6867|6894.3|6886.3|6862.3|6854.3|137
1588269600000|2020-04-30 18:00:00|6878.9|6866.9|6898.1|6886.1|6906.8|6894.8|6869.8|6857.8|350
1588273200000|2020-04-30 19:00:00|6900.2|6888.2|6901|6889|6925|6913|6889.8|6877.8|0
1588276800000|2020-04-30 20:00:00|6901.2|6889.2|6852.2|6840.2|6903.2|6891.2|6841.6|6829.6|0
1588280400000|2020-04-30 21:00:00|6852.8|6840.8|6832|6820|6853.3|6841.3|6831.6|6819.6|0
1588284000000|2020-04-30 22:00:00|6830.5|6818.5|6819.9|6807.9|6830.5|6818.5|6789.7|6777.7|0
1588287600000|2020-04-30 23:00:00|6820.1|6808.1|6839.1|6827.1|6842|6830|6814.7|6802.7|0
1588291200000|2020-05-01 00:00:00|6839.4|6827.4|6845.5|6833.5|6846.5|6834.5|6824.5|6812.5|0
1588294800000|2020-05-01 01:00:00|6845.6|6833.6|6830.2|6818.2|6850.8|6838.8|6823.3|6811.3|0
1588298400000|2020-05-01 02:00:00|6830.3|6818.3|6810.5|6798.5|6834.4|6822.4|6805.3|6793.3|0
1588302000000|2020-05-01 03:00:00|6810.6|6798.6|6810.5|6798.5|6820.7|6808.7|6801|6789|0
1588305600000|2020-05-01 04:00:00|6810|6798|6814.2|6802.2|6823.3|6811.3|6809.5|6797.5|0
1588309200000|2020-05-01 05:00:00|6814.3|6802.3|6810.9|6798.9|6819.1|6807.1|6794.5|6782.5|0
1588312800000|2020-05-01 06:00:00|6815.3|6803.3|6772.5|6760.5|6815.8|6803.8|6763.8|6751.8|0
1588316400000|2020-05-01 07:00:00|6773.1|6761.1|6772.5|6760.5|6784.6|6772.6|6752|6740|0
1588320000000|2020-05-01 08:00:00|6773.5|6761.5|6793.3|6781.3|6794.9|6782.9|6758.5|6746.5|0
1588323600000|2020-05-01 09:00:00|6793.9|6781.9|6781.7|6769.7|6794.9|6782.9|6776.5|6764.5|0
1588327200000|2020-05-01 10:00:00|6781.4|6769.4|6789.5|6777.5|6797.2|6785.2|6780.6|6768.6|0
1588330800000|2020-05-01 11:00:00|6788.9|6776.9|6786.2|6774.2|6792|6780|6768|6756|0
1588334400000|2020-05-01 12:00:00|6786.7|6774.7|6781.4|6769.4|6787.2|6775.2|6772.9|6760.9|0
1588338000000|2020-05-01 13:00:00|6780.4|6768.4|6789.4|6777.4|6813.2|6801.2|6776.6|6764.6|0
1588341600000|2020-05-01 14:00:00|6795.8|6783.8|6787.2|6775.2|6808.2|6796.2|6769.7|6757.7|0
1588345200000|2020-05-01 15:00:00|6787.7|6775.7|6737|6725|6787.7|6775.7|6730.9|6718.9|0
1588348800000|2020-05-01 16:00:00|6736.5|6724.5|6731.1|6719.1|6744.8|6732.8|6715.8|6703.8|0
1588352400000|2020-05-01 17:00:00|6731.7|6719.7|6723.8|6711.8|6740.3|6728.3|6714.5|6702.5|0
1588356000000|2020-05-01 18:00:00|6723.3|6711.3|6737.8|6725.8|6743.7|6731.7|6715.8|6703.8|0
1588359600000|2020-05-01 19:00:00|6738.4|6726.4|6748.3|6736.3|6755.2|6743.2|6721.4|6709.4|0
1588363200000|2020-05-01 20:00:00|6748.5|6736.5|6733|6721|6754|6742|6730.7|6718.7|0
1588543200000|2020-05-03 22:00:00|6665.2|6653.2|6649.6|6637.6|6683.6|6671.6|6639.8|6627.8|0
1588546800000|2020-05-03 23:00:00|6649.7|6637.7|6639.2|6627.2|6661.3|6649.3|6632.3|6620.3|0
1588550400000|2020-05-04 00:00:00|6640.3|6628.3|6631.7|6619.7|6663.1|6651.1|6613.6|6601.6|0
1588554000000|2020-05-04 01:00:00|6631.8|6619.8|6666|6654|6668.4|6656.4|6631.8|6619.8|0
1588557600000|2020-05-04 02:00:00|6665.1|6653.1|6661.8|6649.8|6675.3|6663.3|6647.5|6635.5|0
1588561200000|2020-05-04 03:00:00|6661.9|6649.9|6689.1|6677.1|6692.1|6680.1|6661.8|6649.8|0
1588564800000|2020-05-04 04:00:00|6689|6677|6679.5|6667.5|6693.7|6681.7|6669.3|6657.3|0
1588568400000|2020-05-04 05:00:00|6679.6|6667.6|6675.2|6663.2|6689|6677|6654.6|6642.6|0
1588572000000|2020-05-04 06:00:00|6675.3|6663.3|6769.3|6764.3|6775.3|6770.3|6673.1|6661.1|373
1588575600000|2020-05-04 07:00:00|6776.3|6771.3|6753.2|6748.2|6797.3|6792.3|6694.8|6689.8|2053
1588579200000|2020-05-04 08:00:00|6754.7|6749.7|6719.2|6714.2|6767.7|6762.7|6711.2|6706.2|665
1588582800000|2020-05-04 09:00:00|6718.7|6713.7|6712.2|6707.2|6719.7|6714.7|6677.7|6672.7|631
1588586400000|2020-05-04 10:00:00|6711.7|6706.7|6733.2|6728.2|6757.2|6752.2|6706.7|6701.7|508
1588590000000|2020-05-04 11:00:00|6733.7|6728.7|6751.1|6746.1|6755.1|6750.1|6723.2|6718.2|375
1588593600000|2020-05-04 12:00:00|6749.1|6744.1|6715.6|6710.6|6770.1|6765.1|6714.6|6709.6|568
1588597200000|2020-05-04 13:00:00|6715.1|6710.1|6722.1|6717.1|6743.1|6738.1|6698.1|6693.1|704
1588600800000|2020-05-04 14:00:00|6721.1|6716.1|6719.7|6714.7|6753.1|6748.1|6713.7|6708.7|885
1588604400000|2020-05-04 15:00:00|6720.2|6715.2|6708.2|6700.2|6733.2|6728.2|6681.2|6672.2|2072
1588608000000|2020-05-04 16:00:00|6709.2|6701.2|6695.2|6684.2|6719.2|6710.2|6692.2|6682.2|86
1588611600000|2020-05-04 17:00:00|6696.2|6685.2|6702.4|6690.4|6705.2|6695.2|6681.2|6671.2|75
1588615200000|2020-05-04 18:00:00|6702.3|6690.3|6720.9|6708.9|6723.3|6711.3|6691|6679|0
1588618800000|2020-05-04 19:00:00|6720.8|6708.8|6757.5|6745.5|6760.9|6748.9|6716.3|6704.3|0
1588622400000|2020-05-04 20:00:00|6752.5|6740.5|6739.9|6727.9|6752.5|6740.5|6730.7|6718.7|0
1588626000000|2020-05-04 21:00:00|6740.1|6728.1|6736.4|6724.4|6740.1|6728.1|6736.4|6724.4|0
1588629600000|2020-05-04 22:00:00|6737|6725|6742.1|6730.1|6755|6743|6734.2|6722.2|0
1588633200000|2020-05-04 23:00:00|6741.7|6729.7|6751.7|6739.7|6751.7|6739.7|6737.9|6725.9|0
1588636800000|2020-05-05 00:00:00|6751.8|6739.8|6774.9|6762.9|6774.9|6762.9|6751.8|6739.8|0
1588640400000|2020-05-05 01:00:00|6775.4|6763.4|6793.6|6781.6|6797|6785|6773.7|6761.7|0
1588644000000|2020-05-05 02:00:00|6794|6782|6776.5|6764.5|6794.9|6782.9|6771.8|6759.8|0
1588647600000|2020-05-05 03:00:00|6776.6|6764.6|6769.5|6757.5|6778.9|6766.9|6767.1|6755.1|0
1588651200000|2020-05-05 04:00:00|6770.3|6758.3|6788.1|6776.1|6793.1|6781.1|6770.3|6758.3|0
1588654800000|2020-05-05 05:00:00|6788|6776|6779.5|6767.5|6791.5|6779.5|6779.1|6767.1|0
1588658400000|2020-05-05 06:00:00|6780|6768|6794.2|6789.2|6794.2|6789.2|6751.2|6746.2|219
1588662000000|2020-05-05 07:00:00|6795.2|6790.2|6800|6795|6819.7|6814.7|6742.2|6737.2|1139
1588665600000|2020-05-05 08:00:00|6799.5|6794.5|6686|6681|6812|6807|6683|6678|1392
1588669200000|2020-05-05 09:00:00|6686.5|6681.5|6750|6745|6751|6746|6685.5|6680.5|721
1588672800000|2020-05-05 10:00:00|6750.5|6745.5|6715.5|6710.5|6762.5|6757.5|6707|6702|500
1588676400000|2020-05-05 11:00:00|6716|6711|6716.4|6711.4|6731|6726|6698|6693|478
1588680000000|2020-05-05 12:00:00|6716.9|6711.9|6746.4|6741.4|6758.4|6753.4|6714.9|6709.9|496
1588683600000|2020-05-05 13:00:00|6744.9|6739.9|6757.9|6752.9|6764.9|6759.9|6737.9|6732.9|627
1588687200000|2020-05-05 14:00:00|6757.4|6752.4|6717.9|6712.9|6762.4|6757.4|6704.9|6699.9|787
1588690800000|2020-05-05 15:00:00|6716.9|6711.9|6744.9|6734.9|6760.9|6752.9|6712.9|6707.9|1414
1588694400000|2020-05-05 16:00:00|6743.9|6735.9|6730.9|6719.9|6753.9|6745.9|6719.9|6711.9|2573
1588698000000|2020-05-05 17:00:00|6731.9|6718.9|6732.8|6720.8|6732.8|6723.9|6721.9|6711.9|72
1588701600000|2020-05-05 18:00:00|6732.7|6720.7|6738.4|6726.4|6740.4|6728.4|6721.3|6709.3|0
1588705200000|2020-05-05 19:00:00|6738.3|6726.3|6684.4|6672.4|6740|6728|6672.5|6660.5|0
1588708800000|2020-05-05 20:00:00|6684.5|6672.5|6684.2|6672.2|6684.8|6672.8|6668.6|6656.6|0
1588712400000|2020-05-05 21:00:00|6683.9|6671.9|6681.4|6669.4|6703|6691|6681.2|6669.2|0
1588716000000|2020-05-05 22:00:00|6681.2|6669.2|6707.5|6695.5|6708.2|6696.2|6673.6|6661.6|0
1588719600000|2020-05-05 23:00:00|6707.7|6695.7|6699.2|6687.2|6708.2|6696.2|6696|6684|0
1588723200000|2020-05-06 00:00:00|6699.3|6687.3|6661.2|6649.2|6699.7|6687.7|6655.2|6643.2|0
1588726800000|2020-05-06 01:00:00|6660.8|6648.8|6684.2|6672.2|6697.7|6685.7|6655.8|6643.8|0
1588730400000|2020-05-06 02:00:00|6684.3|6672.3|6686.6|6674.6|6688.9|6676.9|6672.4|6660.4|0
1588734000000|2020-05-06 03:00:00|6686.2|6674.2|6700.2|6688.2|6707.6|6695.6|6685.5|6673.5|0
1588737600000|2020-05-06 04:00:00|6700.1|6688.1|6700.5|6688.5|6708.1|6696.1|6692.9|6680.9|0
1588741200000|2020-05-06 05:00:00|6701.4|6689.4|6718.4|6706.4|6734.5|6722.5|6701.4|6689.4|0
1588744800000|2020-05-06 06:00:00|6719|6707|6719.4|6714.4|6732.9|6727.9|6703.4|6698.4|371
1588748400000|2020-05-06 07:00:00|6703.9|6698.9|6693.5|6688.5|6729.9|6724.9|6665.4|6660.4|1269
1588752000000|2020-05-06 08:00:00|6693|6688|6717.5|6712.5|6732.5|6727.5|6689.5|6684.5|858
1588755600000|2020-05-06 09:00:00|6718.5|6713.5|6738.5|6733.5|6741.5|6736.5|6712|6707|523
1588759200000|2020-05-06 10:00:00|6739|6734|6761|6756|6765.5|6760.5|6736.5|6731.5|294
1588762800000|2020-05-06 11:00:00|6761.5|6756.5|6747|6742|6763|6758|6733|6728|300
1588766400000|2020-05-06 12:00:00|6746.5|6741.5|6735|6730|6752|6747|6718|6713|572
1588770000000|2020-05-06 13:00:00|6735.5|6730.5|6696.5|6691.5|6746|6741|6685.5|6680.5|524
1588773600000|2020-05-06 14:00:00|6696|6691|6704|6699|6727|6722|6682.5|6677.5|896
1588777200000|2020-05-06 15:00:00|6704.5|6699.5|6674|6665|6710|6705|6662|6655|1262
1588780800000|2020-05-06 16:00:00|6673|6664|6681.5|6669.5|6687|6676|6665|6657|85
1588784400000|2020-05-06 17:00:00|6682|6671|6687.5|6675.5|6693|6682|6669.5|6657.5|166
1588788000000|2020-05-06 18:00:00|6685.5|6673.5|6672.4|6660.4|6687.5|6675.5|6666.9|6654.9|0
1588791600000|2020-05-06 19:00:00|6672.5|6660.5|6639.3|6627.3|6681.9|6669.9|6635|6623|0
1588795200000|2020-05-06 20:00:00|6639.4|6627.4|6635|6623|6644.2|6632.2|6628.9|6616.9|0
1588798800000|2020-05-06 21:00:00|6635.2|6623.2|6635.5|6623.5|6639.4|6627.4|6635.1|6623.1|0
1588802400000|2020-05-06 22:00:00|6635.3|6623.3|6620.3|6608.3|6645.1|6633.1|6613|6601|0
1588806000000|2020-05-06 23:00:00|6620.8|6608.8|6634.4|6622.4|6634.4|6622.4|6617|6605|0
1588809600000|2020-05-07 00:00:00|6634.5|6622.5|6667.1|6655.1|6669.6|6657.6|6634.5|6622.5|0
1588813200000|2020-05-07 01:00:00|6668|6656|6666.5|6654.5|6680.5|6668.5|6659.7|6647.7|0
1588816800000|2020-05-07 02:00:00|6667.4|6655.4|6678|6666|6682.6|6670.6|6659.5|6647.5|0
1588820400000|2020-05-07 03:00:00|6678.1|6666.1|6688.4|6676.4|6696.4|6684.4|6678|6666|0
1588824000000|2020-05-07 04:00:00|6689.5|6677.5|6703.2|6691.2|6717.7|6705.7|6683.5|6671.5|0
1588827600000|2020-05-07 05:00:00|6703.6|6691.6|6692.8|6680.8|6706.6|6694.6|6683.6|6671.6|0
1588831200000|2020-05-07 06:00:00|6693|6681|6696.5|6691.5|6717.5|6712.5|6682|6677|278
1588834800000|2020-05-07 07:00:00|6697|6692|6708.9|6703.9|6738.5|6733.5|6692|6687|999
1588838400000|2020-05-07 08:00:00|6707.9|6702.9|6708.4|6703.4|6719.4|6714.4|6688.4|6683.4|357
1588842000000|2020-05-07 09:00:00|6708.9|6703.9|6703.9|6698.9|6716.9|6711.9|6688.9|6683.9|365
1588845600000|2020-05-07 10:00:00|6704.9|6699.9|6677.9|6672.9|6710.9|6705.9|6668.4|6663.4|598
1588849200000|2020-05-07 11:00:00|6677.4|6672.4|6703|6698|6713|6708|6673.4|6668.4|531
1588852800000|2020-05-07 12:00:00|6704|6699|6722|6717|6724|6719|6693.5|6688.5|418
1588856400000|2020-05-07 13:00:00|6722.5|6717.5|6733|6728|6751.5|6746.5|6706.5|6701.5|517
1588860000000|2020-05-07 14:00:00|6730|6725|6707|6702|6732|6727|6703.5|6698.5|702
1588863600000|2020-05-07 15:00:00|6708|6703|6752|6742|6767|6758|6704.5|6699.5|1264
1588867200000|2020-05-07 16:00:00|6751|6743|6743|6735|6754|6748|6725|6717|206
1588870800000|2020-05-07 17:00:00|6744|6736|6730.1|6718.1|6749|6740|6722|6710|118
1588874400000|2020-05-07 18:00:00|6729.9|6717.9|6709.2|6697.2|6732.5|6720.5|6701.4|6689.4|0
1588878000000|2020-05-07 19:00:00|6709.1|6697.1|6705.8|6693.8|6714.7|6702.7|6694.6|6682.6|0
1588881600000|2020-05-07 20:00:00|6711.3|6699.3|6729|6717|6732.9|6720.9|6708|6696|0
1588885200000|2020-05-07 21:00:00|6728.8|6716.8|6726.7|6714.7|6729.4|6717.4|6726.2|6714.2|0
1588888800000|2020-05-07 22:00:00|6726.6|6714.6|6747.1|6735.1|6747.5|6735.5|6723.2|6711.2|0
1588892400000|2020-05-07 23:00:00|6747.3|6735.3|6754.4|6742.4|6754.8|6742.8|6735|6723|0
1588896000000|2020-05-08 00:00:00|6754.8|6742.8|6782.5|6770.5|6788.6|6776.6|6750.1|6738.1|0
1588899600000|2020-05-08 01:00:00|6783.4|6771.4|6771.2|6759.2|6787.3|6775.3|6766.8|6754.8|0
1588903200000|2020-05-08 02:00:00|6771.3|6759.3|6797|6785|6800.5|6788.5|6769|6757|0
1588906800000|2020-05-08 03:00:00|6797.4|6785.4|6794|6782|6800.9|6788.9|6789.3|6777.3|0
1588910400000|2020-05-08 04:00:00|6793.6|6781.6|6793.6|6781.6|6800.4|6788.4|6791.3|6779.3|0
1588914000000|2020-05-08 05:00:00|6793.7|6781.7|6799.7|6787.7|6807.1|6795.1|6791.8|6779.8|0
1588917600000|2020-05-08 06:00:00|6799.5|6787.5|6794.5|6789.5|6803.8|6794|6776|6771|131
1588921200000|2020-05-08 07:00:00|6795|6790|6751.5|6746.5|6806.5|6801.5|6751.5|6746.5|733
1588924800000|2020-05-08 08:00:00|6751|6746|6757.5|6752.5|6758.5|6753.5|6720|6715|510
1588928400000|2020-05-08 09:00:00|6757|6752|6758|6753|6767|6762|6736|6731|337
1588932000000|2020-05-08 10:00:00|6757.5|6752.5|6757.5|6752.5|6763.5|6758.5|6750.5|6745.5|259
1588935600000|2020-05-08 11:00:00|6757|6752|6762.7|6757.7|6766.5|6761.5|6750.2|6745.2|188
1588939200000|2020-05-08 12:00:00|6763.2|6758.2|6767.7|6762.7|6781.7|6776.7|6749.7|6744.7|693
1588942800000|2020-05-08 13:00:00|6766.7|6761.7|6781.7|6776.7|6785.7|6780.7|6764.7|6759.7|739
1588946400000|2020-05-08 14:00:00|6782.2|6777.2|6765.8|6760.8|6796.7|6791.7|6765.8|6760.8|701
1588950000000|2020-05-08 15:00:00|6766.3|6761.3|6778.8|6769.8|6792.8|6781.8|6758.8|6753.8|1088
1588953600000|2020-05-08 16:00:00|6776.8|6771.8|6774.8|6765.8|6783.8|6774.8|6770.8|6761.8|25
1588957200000|2020-05-08 17:00:00|6773.8|6764.8|6768.3|6756.3|6781.8|6771.8|6760.8|6751.8|116
1588960800000|2020-05-08 18:00:00|6767.3|6755.3|6782.6|6770.6|6782.8|6770.8|6763.8|6751.8|0
1588964400000|2020-05-08 19:00:00|6782.7|6770.7|6799.7|6787.7|6800.5|6788.5|6774.4|6762.4|0
1588968000000|2020-05-08 20:00:00|6798.2|6786.2|6810.3|6798.3|6816.7|6804.7|6797.9|6785.9|0
1589148000000|2020-05-10 22:00:00|6792.9|6780.9|6806.9|6794.9|6812.4|6800.4|6789.2|6777.2|0
1589151600000|2020-05-10 23:00:00|6807|6795|6830.7|6818.7|6832.8|6820.8|6802.7|6790.7|0
1589155200000|2020-05-11 00:00:00|6830.2|6818.2|6828.9|6816.9|6834|6822|6809.2|6797.2|0
1589158800000|2020-05-11 01:00:00|6828.8|6816.8|6838.5|6826.5|6843.1|6831.1|6818.5|6806.5|0
1589162400000|2020-05-11 02:00:00|6840.7|6828.7|6831.5|6819.5|6840.8|6828.8|6827|6815|0
1589166000000|2020-05-11 03:00:00|6831.6|6819.6|6842.6|6830.6|6842.6|6830.6|6827.1|6815.1|0
1589169600000|2020-05-11 04:00:00|6842.7|6830.7|6838.5|6826.5|6852.3|6840.3|6831.8|6819.8|0
1589173200000|2020-05-11 05:00:00|6837.6|6825.6|6820.6|6808.6|6838.5|6826.5|6815.8|6803.8|0
1589176800000|2020-05-11 06:00:00|6819.3|6807.3|6829.8|6824.8|6829.8|6824.8|6798.8|6793.8|91
1589180400000|2020-05-11 07:00:00|6828.8|6823.8|6800.2|6795.2|6855.8|6850.8|6799.2|6794.2|1058
1589184000000|2020-05-11 08:00:00|6801.2|6796.2|6782.7|6777.7|6802.2|6797.2|6760.7|6755.7|1171
1589187600000|2020-05-11 09:00:00|6782.2|6777.2|6762.2|6757.2|6782.2|6777.2|6746.2|6741.2|1919
1589191200000|2020-05-11 10:00:00|6761.7|6756.7|6721.2|6716.2|6765.2|6760.2|6712.2|6707.2|2446
1589194800000|2020-05-11 11:00:00|6722.7|6717.7|6684.4|6679.4|6727.7|6722.7|6681.9|6676.9|2286
1589198400000|2020-05-11 12:00:00|6683.9|6678.9|6659.4|6654.4|6697.4|6692.4|6654.4|6649.4|1023
1589202000000|2020-05-11 13:00:00|6658.4|6653.4|6671.9|6666.9|6700.9|6695.9|6656.4|6651.4|1694
1589205600000|2020-05-11 14:00:00|6672.9|6667.9|6661.7|6656.7|6689.9|6684.9|6658.7|6653.7|2254
1589209200000|2020-05-11 15:00:00|6663.2|6658.2|6692.2|6683.2|6695.2|6687.2|6652.7|6647.7|1993
1589212800000|2020-05-11 16:00:00|6693.2|6684.2|6716.2|6708.2|6718.2|6709.2|6682.2|6673.2|325
1589216400000|2020-05-11 17:00:00|6717.2|6707.2|6707.3|6695.3|6725.2|6716.2|6707.2|6695.3|95
1589220000000|2020-05-11 18:00:00|6707.4|6695.4|6711.6|6699.6|6714.2|6702.2|6695.4|6683.4|0
1589223600000|2020-05-11 19:00:00|6711.5|6699.5|6679.1|6667.1|6719.3|6707.3|6675.9|6663.9|0
1589227200000|2020-05-11 20:00:00|6677.2|6665.2|6673.2|6661.2|6682.1|6670.1|6666.9|6654.9|0
1589230800000|2020-05-11 21:00:00|6673.4|6661.4|6676.6|6664.6|6678.5|6666.5|6672.7|6660.7|0
1589234400000|2020-05-11 22:00:00|6676.8|6664.8|6682.7|6670.7|6693.4|6681.4|6676|6664|0
1589238000000|2020-05-11 23:00:00|6682.6|6670.6|6670.3|6658.3|6686.4|6674.4|6663.6|6651.6|0
1589241600000|2020-05-12 00:00:00|6670.4|6658.4|6631.1|6619.1|6674.5|6662.5|6625.2|6613.2|0
1589245200000|2020-05-12 01:00:00|6631.6|6619.6|6633|6621|6654.7|6642.7|6622.9|6610.9|0
1589248800000|2020-05-12 02:00:00|6632.6|6620.6|6631.6|6619.6|6643.1|6631.1|6624.6|6612.6|0
1589252400000|2020-05-12 03:00:00|6632.1|6620.1|6634.1|6622.1|6636.2|6624.2|6617.7|6605.7|0
1589256000000|2020-05-12 04:00:00|6634.5|6622.5|6654|6642|6656.3|6644.3|6631.7|6619.7|0
1589259600000|2020-05-12 05:00:00|6654.1|6642.1|6653.4|6641.4|6670.4|6658.4|6652.1|6640.1|0
1589263200000|2020-05-12 06:00:00|6653.6|6641.6|6673.7|6668.7|6673.7|6668.7|6645.2|6637.2|100
1589266800000|2020-05-12 07:00:00|6672.2|6667.2|6706.5|6701.5|6722.7|6717.7|6670.2|6665.2|5967
1589270400000|2020-05-12 08:00:00|6707|6702|6721|6716|6725|6720|6695.5|6690.5|2103
1589274000000|2020-05-12 09:00:00|6722|6717|6728|6723|6739|6734|6703.5|6698.5|5823
1589277600000|2020-05-12 10:00:00|6727.5|6722.5|6756|6751|6761|6756|6718|6713|3227
1589281200000|2020-05-12 11:00:00|6755|6750|6745.6|6740.6|6759|6754|6743.1|6738.1|2736
1589284800000|2020-05-12 12:00:00|6746.1|6741.1|6744.6|6739.6|6751.6|6746.6|6733.1|6728.1|2037
1589288400000|2020-05-12 13:00:00|6745.1|6740.1|6716.6|6711.6|6750.6|6745.6|6699.1|6694.1|1716
1589292000000|2020-05-12 14:00:00|6717.6|6712.6|6763.2|6758.2|6765.7|6760.7|6717.6|6712.6|6473
1589295600000|2020-05-12 15:00:00|6765.2|6760.2|6781.2|6772.2|6800.7|6795.7|6762.2|6754.2|3154
1589299200000|2020-05-12 16:00:00|6780.2|6773.2|6774.2|6764.2|6783.2|6775.2|6763.2|6755.2|94
1589302800000|2020-05-12 17:00:00|6773.2|6765.2|6740.9|6728.9|6774.2|6765.2|6736.2|6728.7|145
1589306400000|2020-05-12 18:00:00|6740.8|6728.8|6726.8|6714.8|6741|6729|6712.2|6700.2|0
1589310000000|2020-05-12 19:00:00|6726.7|6714.7|6658.1|6646.1|6731.1|6719.1|6658.1|6646.1|0
1589313600000|2020-05-12 20:00:00|6658.3|6646.3|6624.4|6612.4|6660.9|6648.9|6620.4|6608.4|0
1589317200000|2020-05-12 21:00:00|6624.6|6612.6|6633.2|6621.2|6639.6|6627.6|6616.6|6604.6|0
1589320800000|2020-05-12 22:00:00|6633.3|6621.3|6637.7|6625.7|6650.6|6638.6|6618.1|6606.1|0
1589324400000|2020-05-12 23:00:00|6638.3|6626.3|6611.1|6599.1|6645.1|6633.1|6605.2|6593.2|0
1589328000000|2020-05-13 00:00:00|6611.2|6599.2|6643.5|6631.5|6654.9|6642.9|6608.4|6596.4|0
1589331600000|2020-05-13 01:00:00|6643.6|6631.6|6641.6|6629.6|6654.9|6642.9|6627.6|6615.6|0
1589335200000|2020-05-13 02:00:00|6641.1|6629.1|6670.9|6658.9|6675.7|6663.7|6639.3|6627.3|0
1589338800000|2020-05-13 03:00:00|6670.8|6658.8|6683.4|6671.4|6685.7|6673.7|6668.5|6656.5|0
1589342400000|2020-05-13 04:00:00|6683.8|6671.8|6692.4|6680.4|6692.8|6680.8|6676.4|6664.4|0
1589346000000|2020-05-13 05:00:00|6693.3|6681.3|6678.5|6666.5|6695.1|6683.1|6661.2|6649.2|0
1589349600000|2020-05-13 06:00:00|6678.3|6666.3|6708.7|6703.7|6714.7|6709.7|6674.9|6662.9|325
1589353200000|2020-05-13 07:00:00|6709.7|6704.7|6685.8|6680.8|6733.7|6728.7|6657.8|6652.8|6669
1589356800000|2020-05-13 08:00:00|6685.3|6680.3|6667.3|6662.3|6709.3|6704.3|6663.3|6658.3|3023
1589360400000|2020-05-13 09:00:00|6666.8|6661.8|6700.3|6695.3|6713.8|6708.8|6662.8|6657.8|2176
1589364000000|2020-05-13 10:00:00|6699.8|6694.8|6710.3|6705.3|6723.3|6718.3|6697.8|6692.8|2062
1589367600000|2020-05-13 11:00:00|6709.8|6704.8|6715.2|6710.2|6717.2|6712.2|6694.3|6689.3|347
1589371200000|2020-05-13 12:00:00|6714.7|6709.7|6708.2|6703.2|6720.2|6715.2|6700.7|6695.7|406
1589374800000|2020-05-13 13:00:00|6707.7|6702.7|6672.7|6667.7|6707.7|6702.7|6662.2|6657.2|1702
1589378400000|2020-05-13 14:00:00|6672.2|6667.2|6662|6657|6687.5|6682.5|6653.5|6648.5|2454
1589382000000|2020-05-13 15:00:00|6662.5|6657.5|6608.6|6600.6|6683.5|6678.5|6592.6|6585.6|2166
1589385600000|2020-05-13 16:00:00|6609.6|6601.6|6591.6|6581.6|6615.6|6606.6|6572.6|6564.6|482
1589389200000|2020-05-13 17:00:00|6593.6|6582.6|6585.1|6573.1|6599.6|6590.6|6578.6|6568.6|97
1589392800000|2020-05-13 18:00:00|6584.8|6572.8|6569.2|6557.2|6600.3|6588.3|6569.2|6557.2|0
1589396400000|2020-05-13 19:00:00|6569.3|6557.3|6612.2|6600.2|6617.9|6605.9|6559|6547|0
1589400000000|2020-05-13 20:00:00|6612.3|6600.3|6618.1|6606.1|6620|6608|6598.3|6586.3|0
1589403600000|2020-05-13 21:00:00|6617.9|6605.9|6623.9|6611.9|6623.9|6611.9|6615.2|6603.2|0
1589407200000|2020-05-13 22:00:00|6624.4|6612.4|6626.7|6614.7|6635.1|6623.1|6614.7|6602.7|0
1589410800000|2020-05-13 23:00:00|6626.8|6614.8|6613.1|6601.1|6631.9|6619.9|6610|6598|0
1589414400000|2020-05-14 00:00:00|6613|6601|6600.3|6588.3|6614|6602|6581.3|6569.3|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6586.2|6574.2|6612|6600|6576.8|6564.8|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6598|6586|6598|6586|6569.3|6557.3|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6593.6|6581.6|6602.8|6590.8|6584.2|6572.2|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6579|6567|6605.5|6593.5|6576.8|6564.8|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6567.3|6555.3|6588.5|6576.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6565.1|6560.1|6573.6|6568.6|6535.6|6530.6|176
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6539.9|6534.9|6609.1|6604.1|6537.4|6532.4|3695
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6517.9|6512.9|6539.4|6534.4|6499.9|6494.9|2435
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6547.9|6542.9|6548.9|6543.9|6511.4|6506.4|926
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6536|6531|6544.9|6539.9|6509.4|6504.4|1353
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6522.6|6517.6|6541|6536|6505.6|6500.6|727
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6472.1|6467.1|6524.6|6519.6|6455.1|6450.1|695
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6427.1|6422.1|6496.1|6491.1|6424.6|6419.6|1208
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6511.4|6506.4|6513.4|6508.4|6420.9|6415.9|1425
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6524.9|6514.9|6574.9|6569.9|6509.9|6504.9|982
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6563.9|6553.9|6565.9|6556.9|6517.9|6508.9|10833
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6554|6542|6586.9|6577.9|6552.4|6542|127
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6561.2|6549.2|6564.5|6552.5|6541.8|6529.8|50
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6619.1|6607.1|6627.8|6615.8|6556.4|6544.4|0
1589486400000|2020-05-14 20:00:00|6619|6607|6620.5|6608.5|6629.9|6617.9|6610.3|6598.3|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.6|6609.6|6616.9|6604.9|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6610.7|6598.7|6621.4|6609.4|6607.3|6595.3|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6631.4|6619.4|6633.5|6621.5|6608.3|6596.3|0
1589414400000|2020-05-14 00:00:00|6613|6601|6600.3|6588.3|6614|6602|6581.3|6569.3|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6586.2|6574.2|6612|6600|6576.8|6564.8|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6598|6586|6598|6586|6569.3|6557.3|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6593.6|6581.6|6602.8|6590.8|6584.2|6572.2|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6579|6567|6605.5|6593.5|6576.8|6564.8|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6567.3|6555.3|6588.5|6576.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6565.1|6560.1|6573.6|6568.6|6535.6|6530.6|176
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6539.9|6534.9|6609.1|6604.1|6537.4|6532.4|3695
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6517.9|6512.9|6539.4|6534.4|6499.9|6494.9|2435
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6547.9|6542.9|6548.9|6543.9|6511.4|6506.4|926
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6536|6531|6544.9|6539.9|6509.4|6504.4|1353
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6522.6|6517.6|6541|6536|6505.6|6500.6|727
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6472.1|6467.1|6524.6|6519.6|6455.1|6450.1|695
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6427.1|6422.1|6496.1|6491.1|6424.6|6419.6|1208
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6511.4|6506.4|6513.4|6508.4|6420.9|6415.9|1425
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6524.9|6514.9|6574.9|6569.9|6509.9|6504.9|982
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6563.9|6553.9|6565.9|6556.9|6517.9|6508.9|10833
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6554|6542|6586.9|6577.9|6552.4|6542|127
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6561.2|6549.2|6564.5|6552.5|6541.8|6529.8|50
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6619.1|6607.1|6627.8|6615.8|6556.4|6544.4|0
1589486400000|2020-05-14 20:00:00|6619|6607|6620.5|6608.5|6629.9|6617.9|6610.3|6598.3|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.6|6609.6|6616.9|6604.9|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6610.7|6598.7|6621.4|6609.4|6607.3|6595.3|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6631.4|6619.4|6633.5|6621.5|6608.3|6596.3|0
1589500800000|2020-05-15 00:00:00|6632.1|6620.1|6607.3|6595.3|6639.2|6627.2|6602.6|6590.6|0
1589504400000|2020-05-15 01:00:00|6609.6|6597.6|6595.5|6583.5|6611.9|6599.9|6584|6572|0
1589508000000|2020-05-15 02:00:00|6596.4|6584.4|6596.2|6584.2|6603.1|6591.1|6572.9|6560.9|0
1589511600000|2020-05-15 03:00:00|6596.1|6584.1|6605.7|6593.7|6606.9|6594.9|6581.2|6569.2|0
1589515200000|2020-05-15 04:00:00|6606.1|6594.1|6617.4|6605.4|6622.1|6610.1|6602.2|6590.2|0
1589518800000|2020-05-15 05:00:00|6617.3|6605.3|6603.3|6591.3|6626.9|6614.9|6603.3|6591.3|0
1589522400000|2020-05-15 06:00:00|6603|6591|6592.4|6587.4|6603|6591|6571.4|6566.4|218
1589526000000|2020-05-15 07:00:00|6592.9|6587.9|6574|6569|6625.9|6620.9|6564.9|6559.9|1711
1589529600000|2020-05-15 08:00:00|6573.5|6568.5|6557.5|6552.5|6574|6569|6542|6537|880
1589533200000|2020-05-15 09:00:00|6558|6553|6562.5|6557.5|6590.5|6585.5|6554.5|6549.5|551
1589536800000|2020-05-15 10:00:00|6563.5|6558.5|6503|6498|6563.5|6558.5|6501|6496|505
1589540400000|2020-05-15 11:00:00|6505|6500|6506.4|6501.4|6528.5|6523.5|6487|6482|832
1589544000000|2020-05-15 12:00:00|6505.9|6500.9|6520.4|6515.4|6526.9|6521.9|6493.4|6488.4|464
1589547600000|2020-05-15 13:00:00|6522.9|6517.9|6527.9|6522.9|6535.4|6530.4|6491.4|6486.4|722
1589551200000|2020-05-15 14:00:00|6528.4|6523.4|6485.6|6480.6|6536.1|6531.1|6475.1|6470.1|1569
1589554800000|2020-05-15 15:00:00|6486.1|6481.1|6489.1|6480.1|6505.1|6496.1|6466.1|6458.1|2459
1589558400000|2020-05-15 16:00:00|6488.1|6479.1|6500.1|6491.1|6504.1|6497.1|6479.1|6471.1|231
1589562000000|2020-05-15 17:00:00|6502.1|6490.1|6498.7|6486.7|6506.1|6499.1|6486.1|6478.1|70
1589565600000|2020-05-15 18:00:00|6498.8|6486.8|6489.7|6477.7|6514.1|6502.1|6487.4|6475.4|0
1589569200000|2020-05-15 19:00:00|6490.7|6478.7|6516.4|6504.4|6525.4|6513.4|6485|6473|0
1589572800000|2020-05-15 20:00:00|6517.4|6505.4|6512.4|6500.4|6521.5|6509.5|6492.8|6480.8|0
1589752800000|2020-05-17 22:00:00|6511.5|6499.5|6537.9|6525.9|6546|6534|6499.2|6487.2|0
1589756400000|2020-05-17 23:00:00|6538.4|6526.4|6541.1|6529.1|6551.7|6539.7|6536.3|6524.3|0
1589760000000|2020-05-18 00:00:00|6541.7|6529.7|6557|6545|6566.4|6554.4|6535|6523|0
1589763600000|2020-05-18 01:00:00|6557.1|6545.1|6574.6|6562.6|6577|6565|6557|6545|0
1589767200000|2020-05-18 02:00:00|6574.7|6562.7|6595.7|6583.7|6601.9|6589.9|6574.6|6562.6|0
1589770800000|2020-05-18 03:00:00|6595.8|6583.8|6602.2|6590.2|6602.6|6590.6|6593.4|6581.4|0
1589774400000|2020-05-18 04:00:00|6602.1|6590.1|6599.7|6587.7|6604.8|6592.8|6595|6583|0
1589778000000|2020-05-18 05:00:00|6598.8|6586.8|6570.9|6558.9|6599.8|6587.8|6570.9|6558.9|0
1589781600000|2020-05-18 06:00:00|6571.6|6559.6|6581.6|6576.6|6584.1|6579.1|6554.6|6549.6|178
1589785200000|2020-05-18 07:00:00|6580.1|6575.1|6601.2|6596.2|6603.7|6598.7|6557.6|6552.6|1362
1589788800000|2020-05-18 08:00:00|6601.7|6596.7|6601.2|6596.2|6625.2|6620.2|6595.7|6590.7|463
1589792400000|2020-05-18 09:00:00|6601.7|6596.7|6576.2|6571.2|6612.7|6607.7|6576.2|6571.2|417
1589796000000|2020-05-18 10:00:00|6576.7|6571.7|6597.2|6592.2|6598.2|6593.2|6571.7|6566.7|193
1589799600000|2020-05-18 11:00:00|6600.2|6595.2|6641.8|6636.8|6644.8|6639.8|6591.7|6586.7|474
1589803200000|2020-05-18 12:00:00|6642.3|6637.3|6673.8|6668.8|6677.8|6672.8|6641.3|6636.3|581
1589806800000|2020-05-18 13:00:00|6674.3|6669.3|6689.8|6684.8|6706.8|6701.8|6658.8|6653.8|627
1589810400000|2020-05-18 14:00:00|6690.3|6685.3|6724.2|6719.2|6726.7|6721.7|6674.8|6669.8|693
1589814000000|2020-05-18 15:00:00|6724.7|6719.7|6779.2|6770.2|6794.2|6789.2|6720.7|6715.7|2601
1589817600000|2020-05-18 16:00:00|6778.2|6771.2|6775.2|6766.2|6788.2|6779.2|6760.2|6753.2|2968
1589821200000|2020-05-18 17:00:00|6774.2|6765.2|6806.3|6794.3|6813.2|6802.2|6774.2|6765.2|233
1589824800000|2020-05-18 18:00:00|6804.3|6792.3|6811.6|6799.6|6819.4|6807.4|6803.6|6791.6|0
1589828400000|2020-05-18 19:00:00|6811.5|6799.5|6796.7|6784.7|6833.6|6821.6|6795.4|6783.4|0
1589832000000|2020-05-18 20:00:00|6794.1|6782.1|6799.8|6787.8|6810.6|6798.6|6786.2|6774.2|0
1589835600000|2020-05-18 21:00:00|6800|6788|6801.2|6789.2|6802.7|6790.7|6799.2|6787.2|0
1589839200000|2020-05-18 22:00:00|6801.4|6789.4|6819.4|6807.4|6823.3|6811.3|6793.2|6781.2|0
1589842800000|2020-05-18 23:00:00|6819.9|6807.9|6815.7|6803.7|6821|6809|6805.8|6793.8|0
1589846400000|2020-05-19 00:00:00|6815.8|6803.8|6797.7|6785.7|6824.4|6812.4|6790.6|6778.6|0
1589850000000|2020-05-19 01:00:00|6797.8|6785.8|6781.5|6769.5|6802|6790|6781.5|6769.5|0
1589853600000|2020-05-19 02:00:00|6781.6|6769.6|6784.8|6772.8|6791.7|6779.7|6777.9|6765.9|0
1589857200000|2020-05-19 03:00:00|6784.9|6772.9|6784.7|6772.7|6786.9|6774.9|6764.5|6752.5|0
1589860800000|2020-05-19 04:00:00|6785.6|6773.6|6822.8|6810.8|6825.1|6813.1|6784.7|6772.7|0
1589864400000|2020-05-19 05:00:00|6822.9|6810.9|6814.3|6802.3|6825.1|6813.1|6806.2|6794.2|0
1589868000000|2020-05-19 06:00:00|6812.6|6800.6|6869.7|6864.7|6881.2|6876.2|6787.2|6782.2|575
1589871600000|2020-05-19 07:00:00|6868.2|6863.2|6713.7|6708.7|6872.7|6867.7|6703.2|6698.2|3131
1589875200000|2020-05-19 08:00:00|6714.7|6709.7|6707.2|6702.2|6718.7|6713.7|6643.7|6638.7|2762
1589878800000|2020-05-19 09:00:00|6703.7|6698.7|6658.7|6653.7|6717.7|6712.7|6651.2|6646.2|1812
1589882400000|2020-05-19 10:00:00|6657.7|6652.7|6629.7|6624.7|6657.7|6652.7|6594.7|6589.7|2261
1589886000000|2020-05-19 11:00:00|6630.2|6625.2|6640.4|6635.4|6670.2|6665.2|6626.2|6621.2|1544
1589889600000|2020-05-19 12:00:00|6642.4|6637.4|6619.4|6614.4|6646.4|6641.4|6616.9|6611.9|1153
1589893200000|2020-05-19 13:00:00|6620.9|6615.9|6570.4|6565.4|6626.9|6621.9|6561.9|6556.9|2001
1589896800000|2020-05-19 14:00:00|6572.4|6567.4|6604.2|6599.2|6606.7|6601.7|6556.7|6551.7|2715
1589900400000|2020-05-19 15:00:00|6604.7|6599.7|6604.2|6596.2|6622.2|6617.2|6596.2|6590.2|3818
1589904000000|2020-05-19 16:00:00|6605.2|6597.2|6602.2|6595.2|6616.2|6609.2|6598.2|6592.2|279
1589907600000|2020-05-19 17:00:00|6600.2|6593.2|6612.8|6600.8|6614.2|6608.2|6599.2|6592.2|221
1589911200000|2020-05-19 18:00:00|6612.7|6600.7|6581.6|6569.6|6624.4|6612.4|6578.9|6566.9|72
1589914800000|2020-05-19 19:00:00|6581.3|6569.3|6535.3|6523.3|6611.9|6599.9|6532.8|6520.8|0
1589918400000|2020-05-19 20:00:00|6534.5|6522.5|6538.1|6526.1|6543.7|6531.7|6532.7|6520.7|0
1589922000000|2020-05-19 21:00:00|6537.9|6525.9|6531.7|6519.7|6538.9|6526.9|6529.2|6517.2|0
1589925600000|2020-05-19 22:00:00|6531.1|6519.1|6542.5|6530.5|6543.4|6531.4|6520.8|6508.8|0
1589929200000|2020-05-19 23:00:00|6542.4|6530.4|6564.8|6552.8|6570.9|6558.9|6541.8|6529.8|0
1589932800000|2020-05-20 00:00:00|6565.5|6553.5|6577|6565|6581.5|6569.5|6552.6|6540.6|0
1589936400000|2020-05-20 01:00:00|6577.8|6565.8|6603|6591|6603|6591|6574.7|6562.7|0
1589940000000|2020-05-20 02:00:00|6602.2|6590.2|6589.8|6577.8|6602.2|6590.2|6583.2|6571.2|0
1589943600000|2020-05-20 03:00:00|6589.9|6577.9|6598.1|6586.1|6602.5|6590.5|6578.6|6566.6|0
1589947200000|2020-05-20 04:00:00|6599|6587|6601|6589|6617.1|6605.1|6591.5|6579.5|0
1589950800000|2020-05-20 05:00:00|6600.2|6588.2|6590.6|6578.6|6605.7|6593.7|6586.1|6574.1|0
1589954400000|2020-05-20 06:00:00|6590.7|6578.7|6595.2|6590.2|6604.2|6599.2|6584.7|6574.5|202
1589958000000|2020-05-20 07:00:00|6596.2|6591.2|6509.7|6504.7|6599.2|6594.2|6498.2|6493.2|2895
1589961600000|2020-05-20 08:00:00|6510.2|6505.2|6598.7|6593.7|6605.7|6600.7|6508.7|6503.7|1582
1589965200000|2020-05-20 09:00:00|6599.2|6594.2|6610.7|6605.7|6614.7|6609.7|6568.2|6563.2|880
1589968800000|2020-05-20 10:00:00|6611.2|6606.2|6608.2|6603.2|6640.2|6635.2|6605.2|6600.2|1008
1589972400000|2020-05-20 11:00:00|6607.2|6602.2|6590.4|6585.4|6611.2|6606.2|6580.2|6575.2|883
1589976000000|2020-05-20 12:00:00|6592.4|6587.4|6608.4|6603.4|6618.4|6613.4|6580.4|6575.4|907
1589979600000|2020-05-20 13:00:00|6608.9|6603.9|6624.4|6619.4|6632.9|6627.9|6599.4|6594.4|1585
1589983200000|2020-05-20 14:00:00|6624.9|6619.9|6673.1|6668.1|6683.6|6678.6|6618.4|6613.4|2566
1589986800000|2020-05-20 15:00:00|6672.6|6667.6|6672.1|6665.1|6701.1|6695.1|6667.1|6662.1|2383
1589990400000|2020-05-20 16:00:00|6673.1|6666.1|6660.1|6652.1|6677.1|6670.1|6646.1|6639.1|194
1589994000000|2020-05-20 17:00:00|6661.1|6654.1|6650.8|6638.8|6663.1|6654.1|6642.1|6634.1|331
1589997600000|2020-05-20 18:00:00|6650.7|6638.7|6672.3|6660.3|6675.1|6663.1|6645.7|6633.7|51
1590001200000|2020-05-20 19:00:00|6672.2|6660.2|6658.3|6646.3|6674.5|6662.5|6648.6|6636.6|0
1590004800000|2020-05-20 20:00:00|6658.4|6646.4|6665.1|6653.1|6671|6659|6656.5|6644.5|0
1590008400000|2020-05-20 21:00:00|6664.7|6652.7|6671.8|6659.8|6672.8|6660.8|6664.1|6652.1|0
1590012000000|2020-05-20 22:00:00|6672|6660|6660.9|6648.9|6675|6663|6659.9|6647.9|0
1590015600000|2020-05-20 23:00:00|6661.1|6649.1|6655.6|6643.6|6663.1|6651.1|6655.6|6643.6|0
1590019200000|2020-05-21 00:00:00|6655.7|6643.7|6648.2|6636.2|6656.1|6644.1|6639.1|6627.1|0
1590022800000|2020-05-21 01:00:00|6648.1|6636.1|6622.7|6610.7|6648.1|6636.1|6622.7|6610.7|0
1590026400000|2020-05-21 02:00:00|6621.9|6609.9|6623.8|6611.8|6628.1|6616.1|6609.1|6597.1|0
1590030000000|2020-05-21 03:00:00|6623.7|6611.7|6622.7|6610.7|6630.9|6618.9|6616|6604|0
1590033600000|2020-05-21 04:00:00|6622.6|6610.6|6628.4|6616.4|6629.6|6617.6|6616|6604|0
1590037200000|2020-05-21 05:00:00|6627.4|6615.4|6623.1|6611.1|6636.4|6624.4|6620.8|6608.8|0
1590040800000|2020-05-21 06:00:00|6623.7|6611.7|6610.1|6605.1|6627.9|6622.1|6605.6|6600.6|245
1590044400000|2020-05-21 07:00:00|6608.6|6603.6|6645.1|6640.1|6662.6|6657.6|6583.6|6578.6|1854
1590048000000|2020-05-21 08:00:00|6645.6|6640.6|6675.1|6670.1|6677.1|6672.1|6628.6|6623.6|848
1590051600000|2020-05-21 09:00:00|6674.1|6669.1|6688.1|6683.1|6711.1|6706.1|6661.1|6656.1|993
1590055200000|2020-05-21 10:00:00|6687.6|6682.6|6686.1|6681.1|6692.6|6687.6|6668.6|6663.6|789
1590058800000|2020-05-21 11:00:00|6685.6|6680.6|6691.1|6686.1|6724.1|6719.1|6685.6|6680.6|863
1590062400000|2020-05-21 12:00:00|6690.6|6685.6|6718.6|6713.6|6742.1|6737.1|6686.6|6681.6|937
1590066000000|2020-05-21 13:00:00|6718.1|6713.1|6751.6|6746.6|6774.1|6769.1|6713.6|6708.6|1569
1590069600000|2020-05-21 14:00:00|6751.1|6746.1|6722.2|6717.2|6777.7|6772.7|6710.2|6705.2|1904
1590073200000|2020-05-21 15:00:00|6721.7|6716.7|6700.7|6693.7|6722.7|6717.7|6676.7|6671.7|2294
1590076800000|2020-05-21 16:00:00|6701.7|6694.7|6698.7|6690.7|6723.7|6715.7|6693.7|6686.7|4193
1590080400000|2020-05-21 17:00:00|6699.7|6692.7|6707.3|6695.3|6713.7|6706.7|6696.7|6688.7|108
1590084000000|2020-05-21 18:00:00|6707.4|6695.4|6700.4|6688.4|6717.4|6705.4|6695.6|6683.6|0
1590087600000|2020-05-21 19:00:00|6701|6689|6700.8|6688.8|6716.8|6704.8|6693.8|6681.8|0
1590091200000|2020-05-21 20:00:00|6703.7|6691.7|6688.6|6676.6|6708.2|6696.2|6687.5|6675.5|0
1590094800000|2020-05-21 21:00:00|6688.8|6676.8|6689.6|6677.6|6691.3|6679.3|6688.8|6676.8|0
1590098400000|2020-05-21 22:00:00|6689.1|6677.1|6712.2|6700.2|6715.5|6703.5|6682.8|6670.8|0
1590102000000|2020-05-21 23:00:00|6711.9|6699.9|6719.1|6707.1|6722.2|6710.2|6711.9|6699.9|0
1590105600000|2020-05-22 00:00:00|6719.2|6707.2|6714.6|6702.6|6734.6|6722.6|6710.9|6698.9|0
1590109200000|2020-05-22 01:00:00|6714.2|6702.2|6687.6|6675.6|6719.2|6707.2|6674.1|6662.1|0
1590112800000|2020-05-22 02:00:00|6687.5|6675.5|6655.6|6643.6|6687.5|6675.5|6653.2|6641.2|0
1590116400000|2020-05-22 03:00:00|6655.7|6643.7|6632.9|6620.9|6660.3|6648.3|6630.1|6618.1|0
1590120000000|2020-05-22 04:00:00|6633|6621|6631|6619|6646.3|6634.3|6628.7|6616.7|0
1590123600000|2020-05-22 05:00:00|6631.1|6619.1|6606.2|6594.2|6631.1|6619.1|6592.7|6580.7|0
1590127200000|2020-05-22 06:00:00|6609.1|6597.1|6619.2|6614.2|6635.7|6630.7|6605.7|6594.9|262
1590130800000|2020-05-22 07:00:00|6619.7|6614.7|6612.9|6607.9|6641.4|6636.4|6586.7|6581.7|2177
1590134400000|2020-05-22 08:00:00|6612.4|6607.4|6703.4|6698.4|6703.9|6698.9|6607.9|6602.9|1454
1590138000000|2020-05-22 09:00:00|6703.9|6698.9|6676.9|6671.9|6703.9|6698.9|6670.4|6665.4|1068
1590141600000|2020-05-22 10:00:00|6677.4|6672.4|6704.4|6699.4|6721.4|6716.4|6677.4|6672.4|962
1590145200000|2020-05-22 11:00:00|6705.4|6700.4|6733.7|6728.7|6735.2|6730.2|6697.9|6692.9|684
1590148800000|2020-05-22 12:00:00|6734.2|6729.2|6743.2|6738.2|6752.2|6747.2|6719.2|6714.2|1090
1590152400000|2020-05-22 13:00:00|6744.2|6739.2|6706.2|6701.2|6755.7|6750.7|6689.2|6684.2|1111
1590156000000|2020-05-22 14:00:00|6707.7|6702.7|6698.3|6693.3|6736.3|6731.3|6676.3|6671.3|1331
1590159600000|2020-05-22 15:00:00|6697.3|6692.3|6703.3|6695.3|6708.3|6703.3|6686.3|6681.3|1236
1590163200000|2020-05-22 16:00:00|6704.3|6696.3|6701.3|6693.3|6708.3|6701.3|6695.3|6688.3|6062
1590166800000|2020-05-22 17:00:00|6702.3|6695.3|6708.1|6696.1|6709.3|6702.3|6699.3|6691.3|132
1590170400000|2020-05-22 18:00:00|6708.2|6696.2|6718.7|6706.7|6723.7|6711.7|6708|6696|0
1590174000000|2020-05-22 19:00:00|6718.6|6706.6|6723.7|6711.7|6727.7|6715.7|6706.7|6694.7|0
1590177600000|2020-05-22 20:00:00|6723.8|6711.8|6734.3|6722.3|6737.2|6725.2|6722.4|6710.4|0
1590357600000|2020-05-24 22:00:00|6727.9|6715.9|6760.3|6748.3|6763.4|6751.4|6725|6713|0
1590361200000|2020-05-24 23:00:00|6759.9|6747.9|6760.2|6748.2|6765.4|6753.4|6751.3|6739.3|0
1590364800000|2020-05-25 00:00:00|6760.3|6748.3|6742.2|6730.2|6763.2|6751.2|6740|6728|0
1590368400000|2020-05-25 01:00:00|6742.3|6730.3|6747.1|6735.1|6747.1|6735.1|6721|6709|0
1590372000000|2020-05-25 02:00:00|6747.2|6735.2|6730.5|6718.5|6747.3|6735.3|6727.1|6715.1|0
1590375600000|2020-05-25 03:00:00|6730.9|6718.9|6736.1|6724.1|6740.5|6728.5|6718.9|6706.9|0
1590379200000|2020-05-25 04:00:00|6736|6724|6741|6729|6745.3|6733.3|6736|6724|0
1590382800000|2020-05-25 05:00:00|6741.1|6729.1|6755.2|6743.2|6757.4|6745.4|6741.1|6729.1|0
1590386400000|2020-05-25 06:00:00|6754.2|6742.2|6756.8|6751.8|6761.3|6756.3|6746.3|6738.3|185
1590390000000|2020-05-25 07:00:00|6752.8|6747.8|6762.7|6757.7|6772.7|6767.7|6722.3|6717.3|1478
1590393600000|2020-05-25 08:00:00|6764.2|6759.2|6804.7|6799.7|6823.7|6818.7|6748.2|6743.2|1031
1590397200000|2020-05-25 09:00:00|6804.2|6799.2|6830.2|6825.2|6834.2|6829.2|6799.7|6794.7|634
1590400800000|2020-05-25 10:00:00|6830.7|6825.7|6835.2|6830.2|6840.7|6835.7|6809.2|6804.2|553
1590404400000|2020-05-25 11:00:00|6835.7|6830.7|6831.4|6826.4|6837.2|6832.2|6812.2|6807.2|551
1590408000000|2020-05-25 12:00:00|6830.4|6825.4|6836.9|6831.9|6850.4|6845.4|6826.4|6821.4|401
1590411600000|2020-05-25 13:00:00|6837.4|6832.4|6835.4|6830.4|6845.4|6840.4|6827.4|6822.4|480
1590415200000|2020-05-25 14:00:00|6836.4|6831.4|6837.9|6832.9|6849.4|6844.4|6828.9|6823.9|774
1590418800000|2020-05-25 15:00:00|6837.4|6832.4|6852.9|6844.9|6864.9|6857.9|6829.9|6824.9|1463
1590422400000|2020-05-25 16:00:00|6853.9|6845.9|6853.4|6841.4|6854.9|6846.9|6846.9|6838.9|74
1590426000000|2020-05-25 17:00:00|6853.9|6841.9|6859.4|6847.4|6862.9|6852.9|6853.9|6841.9|63
1590429600000|2020-05-25 18:00:00|6857.4|6845.4|6862.6|6850.6|6862.6|6850.6|6857.4|6845.4|0
1590433200000|2020-05-25 19:00:00|6864.6|6852.6|6866.5|6854.5|6868.6|6856.6|6862.7|6850.7|0
1590436800000|2020-05-25 20:00:00|6866.8|6854.8|6867.7|6855.7|6868.1|6856.1|6866.6|6854.6|0
1590440400000|2020-05-25 21:00:00|6867.1|6855.1|6866.7|6854.7|6867.5|6855.5|6866.7|6854.7|0
1590444000000|2020-05-25 22:00:00|6866.5|6854.5|6854.8|6842.8|6866.9|6854.9|6850.2|6838.2|0
1590447600000|2020-05-25 23:00:00|6855|6843|6848.3|6836.3|6855.4|6843.4|6845|6833|0
1590451200000|2020-05-26 00:00:00|6848.2|6836.2|6856.4|6844.4|6865.3|6853.3|6840.1|6828.1|0
1590454800000|2020-05-26 01:00:00|6856.5|6844.5|6898.6|6886.6|6900.8|6888.8|6854.2|6842.2|0
1590458400000|2020-05-26 02:00:00|6898.7|6886.7|6896.1|6884.1|6904|6892|6891.2|6879.2|0
1590462000000|2020-05-26 03:00:00|6896.2|6884.2|6921.5|6909.5|6921.6|6909.6|6896.1|6884.1|0
1590465600000|2020-05-26 04:00:00|6921.4|6909.4|6935.5|6923.5|6949.4|6937.4|6917.1|6905.1|0
1590469200000|2020-05-26 05:00:00|6935.1|6923.1|6935.5|6923.5|6942.2|6930.2|6919.6|6907.6|0
1590472800000|2020-05-26 06:00:00|6935|6923|6940.9|6935.9|6946.9|6941.9|6918.9|6913.9|296
1590476400000|2020-05-26 07:00:00|6939.9|6934.9|6943.6|6938.6|6990.4|6985.4|6929.9|6924.9|3194
1590480000000|2020-05-26 08:00:00|6945.1|6940.1|6957.6|6952.6|6978.6|6973.6|6939.1|6934.1|915
1590483600000|2020-05-26 09:00:00|6958.1|6953.1|6962.6|6957.6|6973.1|6968.1|6948.1|6943.1|497
1590487200000|2020-05-26 10:00:00|6963.1|6958.1|6932.6|6927.6|6963.6|6958.6|6927.6|6922.6|664
1590490800000|2020-05-26 11:00:00|6932.1|6927.1|6939.9|6934.9|6943.4|6938.4|6918.1|6913.1|695
1590494400000|2020-05-26 12:00:00|6939.4|6934.4|6971.9|6966.9|6977.4|6972.4|6919.4|6914.4|971
1590498000000|2020-05-26 13:00:00|6971.4|6966.4|6976.9|6971.9|6989.4|6984.4|6967.4|6962.4|1085
1590501600000|2020-05-26 14:00:00|6976.4|6971.4|7023.9|7018.9|7025.4|7020.4|6969.9|6964.9|1618
1590505200000|2020-05-26 15:00:00|7023.4|7018.4|6999.4|6991.4|7025.4|7020.4|6993.4|6986.4|2989
1590508800000|2020-05-26 16:00:00|7000.4|6992.4|7019.4|7011.4|7019.4|7012.4|6997.4|6990.4|250
1590512400000|2020-05-26 17:00:00|7018.4|7013.4|7031.6|7019.6|7033.4|7026.4|7018.4|7011.4|315
1590516000000|2020-05-26 18:00:00|7031.5|7019.5|7030.3|7018.3|7038.1|7026.1|7023.5|7011.5|0
1590519600000|2020-05-26 19:00:00|7030.2|7018.2|6990.7|6978.7|7034.1|7022.1|6986.6|6974.6|0
1590523200000|2020-05-26 20:00:00|6991.1|6979.1|7004|6992|7007.7|6995.7|6991.1|6979.1|0
1590526800000|2020-05-26 21:00:00|7004.1|6992.1|7003.8|6991.8|7004.3|6992.3|6999.8|6987.8|0
1590530400000|2020-05-26 22:00:00|7003.6|6991.6|7002.3|6990.3|7005.3|6993.3|6992.8|6980.8|0
1590534000000|2020-05-26 23:00:00|7002.5|6990.5|6995.5|6983.5|7003.9|6991.9|6990.8|6978.8|0
1590537600000|2020-05-27 00:00:00|6995.9|6983.9|7010.9|6998.9|7011|6999|6979.2|6967.2|0
1590541200000|2020-05-27 01:00:00|7011|6999|7020.6|7008.6|7034.7|7022.7|7011|6999|0
1590544800000|2020-05-27 02:00:00|7020.7|7008.7|7037.3|7025.3|7039.5|7027.5|7005.1|6993.1|0
1590548400000|2020-05-27 03:00:00|7038.4|7026.4|7048.2|7036.2|7052.5|7040.5|7035.6|7023.6|0
1590552000000|2020-05-27 04:00:00|7048.2|7036.2|7062.2|7050.2|7071.3|7059.3|7048.2|7036.2|0
1590555600000|2020-05-27 05:00:00|7062.1|7050.1|7057|7045|7069.4|7057.4|7056.8|7044.8|0
1590559200000|2020-05-27 06:00:00|7056.6|7044.6|7035.9|7030.9|7058.6|7052.4|7027.9|7022.9|274
1590562800000|2020-05-27 07:00:00|7033.9|7028.9|7089.7|7084.7|7094.2|7089.2|7030.4|7025.4|2819
1590566400000|2020-05-27 08:00:00|7090.7|7085.7|7129.7|7124.7|7138.7|7133.7|7085.2|7080.2|1922
1590570000000|2020-05-27 09:00:00|7130.2|7125.2|7172.2|7167.2|7208.7|7203.7|7129.7|7124.7|3102
1590573600000|2020-05-27 10:00:00|7172.7|7167.7|7176.7|7171.7|7182.2|7177.2|7145.7|7140.7|1470
1590577200000|2020-05-27 11:00:00|7177.2|7172.2|7206.2|7201.2|7221.7|7216.7|7163.7|7158.7|1238
1590580800000|2020-05-27 12:00:00|7205.7|7200.7|7207.7|7202.7|7233.7|7228.7|7187.7|7182.7|1643
1590584400000|2020-05-27 13:00:00|7206.7|7201.7|7130.2|7125.2|7212.7|7207.7|7117.7|7112.7|2197
1590588000000|2020-05-27 14:00:00|7129.7|7124.7|7149.9|7144.9|7179.9|7174.9|7118.2|7113.2|2477
1590591600000|2020-05-27 15:00:00|7151.9|7146.9|7172.9|7165.9|7187.9|7180.9|7139.9|7134.9|3005
1590595200000|2020-05-27 16:00:00|7173.9|7166.9|7185.9|7177.9|7191.9|7183.9|7170.9|7162.9|384
1590598800000|2020-05-27 17:00:00|7184.9|7169.9|7181.8|7169.8|7196.9|7189.9|7170.9|7162.9|366
1590602400000|2020-05-27 18:00:00|7181.9|7169.9|7204|7192|7205.1|7193.1|7181.9|7169.9|1
1590606000000|2020-05-27 19:00:00|7204.1|7192.1|7214.1|7202.1|7222.2|7210.2|7197.4|7185.4|0
1590609600000|2020-05-27 20:00:00|7216|7204|7229.1|7217.1|7234.5|7222.5|7208.1|7196.1|0
1590613200000|2020-05-27 21:00:00|7228.9|7216.9|7225.5|7213.5|7230.1|7218.1|7224.4|7212.4|0
1590616800000|2020-05-27 22:00:00|7225.1|7213.1|7229.3|7217.3|7233.5|7221.5|7216|7204|0
1590620400000|2020-05-27 23:00:00|7229.4|7217.4|7249.5|7237.5|7250.1|7238.1|7221|7209|0
1590624000000|2020-05-28 00:00:00|7249.4|7237.4|7272.5|7260.5|7279.9|7267.9|7242.9|7230.9|0
1590627600000|2020-05-28 01:00:00|7271.7|7259.7|7276.4|7264.4|7287|7275|7266.1|7254.1|0
1590631200000|2020-05-28 02:00:00|7276.5|7264.5|7273.5|7261.5|7290|7278|7268.4|7256.4|0
1590634800000|2020-05-28 03:00:00|7272.6|7260.6|7219.3|7207.3|7277.7|7265.7|7213.2|7201.2|0
1590638400000|2020-05-28 04:00:00|7220.1|7208.1|7245.5|7233.5|7253.9|7241.9|7215.6|7203.6|0
1590642000000|2020-05-28 05:00:00|7245.4|7233.4|7265.6|7253.6|7269.9|7257.9|7233.2|7221.2|0
1590645600000|2020-05-28 06:00:00|7266.6|7254.6|7235.4|7230.4|7276.9|7271.9|7225.4|7220.4|352
1590649200000|2020-05-28 07:00:00|7233.9|7228.9|7210.7|7205.7|7248.4|7243.4|7197.9|7192.9|2627
1590652800000|2020-05-28 08:00:00|7212.7|7207.7|7168.2|7163.2|7238.7|7233.7|7151.2|7146.2|1305
1590656400000|2020-05-28 09:00:00|7169.2|7164.2|7160.7|7155.7|7210.7|7205.7|7154.7|7149.7|851
1590660000000|2020-05-28 10:00:00|7159.7|7154.7|7194.2|7189.2|7196.7|7191.7|7144.2|7139.2|893
1590663600000|2020-05-28 11:00:00|7195.2|7190.2|7201.6|7196.6|7211.1|7206.1|7176.2|7171.2|787
1590667200000|2020-05-28 12:00:00|7202.1|7197.1|7216.6|7211.6|7221.6|7216.6|7191.1|7186.1|764
1590670800000|2020-05-28 13:00:00|7217.1|7212.1|7213.1|7208.1|7237.1|7232.1|7197.6|7192.6|1547
1590674400000|2020-05-28 14:00:00|7213.6|7208.6|7220.8|7215.8|7243.3|7238.3|7198.3|7193.3|1625
1590678000000|2020-05-28 15:00:00|7221.8|7216.8|7222.3|7215.3|7240.8|7235.8|7207.3|7200.3|1904
1590681600000|2020-05-28 16:00:00|7223.3|7216.3|7235.3|7228.3|7240.3|7232.3|7215.3|7208.3|280
1590685200000|2020-05-28 17:00:00|7237.3|7229.3|7235.1|7223.1|7239.3|7233.3|7227.3|7218.3|226
1590688800000|2020-05-28 18:00:00|7235.2|7223.2|7222.9|7210.9|7237.6|7225.6|7211.4|7199.4|0
1590692400000|2020-05-28 19:00:00|7222.8|7210.8|7172.9|7160.9|7230.1|7218.1|7168.9|7156.9|0
1590696000000|2020-05-28 20:00:00|7175.6|7163.6|7198.9|7186.9|7203|7191|7175.6|7163.6|0
1590699600000|2020-05-28 21:00:00|7199.3|7187.3|7196.7|7184.7|7200.2|7188.2|7195.6|7183.6|0
1590703200000|2020-05-28 22:00:00|7196.4|7184.4|7189|7177|7204.5|7192.5|7183.3|7171.3|0
1590706800000|2020-05-28 23:00:00|7188.9|7176.9|7170.7|7158.7|7196.5|7184.5|7169|7157|0
1590710400000|2020-05-29 00:00:00|7170.8|7158.8|7148.2|7136.2|7178.6|7166.6|7143.1|7131.1|0
1590714000000|2020-05-29 01:00:00|7148.6|7136.6|7163.8|7151.8|7166.9|7154.9|7135.4|7123.4|0
1590717600000|2020-05-29 02:00:00|7163.9|7151.9|7172.5|7160.5|7178.4|7166.4|7155.5|7143.5|0
1590721200000|2020-05-29 03:00:00|7172.6|7160.6|7155.7|7143.7|7174.6|7162.6|7150.4|7138.4|0
1590724800000|2020-05-29 04:00:00|7156.1|7144.1|7167.6|7155.6|7168.6|7156.6|7143.2|7131.2|0
1590728400000|2020-05-29 05:00:00|7168|7156|7171.6|7159.6|7183.1|7171.1|7164.5|7152.5|0
1590732000000|2020-05-29 06:00:00|7170.9|7158.9|7158.3|7153.3|7182.3|7177.3|7147.3|7142.3|299
1590735600000|2020-05-29 07:00:00|7159.3|7154.3|7154.3|7149.3|7190.3|7185.3|7112.3|7107.3|3154
1590739200000|2020-05-29 08:00:00|7152.8|7147.8|7137.8|7132.8|7164.3|7159.3|7125.8|7120.8|838
1590742800000|2020-05-29 09:00:00|7138.3|7133.3|7160.3|7155.3|7162.8|7157.8|7126.3|7121.3|716
1590746400000|2020-05-29 10:00:00|7159.8|7154.8|7145.8|7140.8|7171.3|7166.3|7128.8|7123.8|982
1590750000000|2020-05-29 11:00:00|7146.8|7141.8|7176.6|7171.6|7189.1|7184.1|7127.8|7122.8|1130
1590753600000|2020-05-29 12:00:00|7176.1|7171.1|7168.6|7163.6|7207.1|7202.1|7165.1|7160.1|1187
1590757200000|2020-05-29 13:00:00|7168.1|7163.1|7144.6|7139.6|7174.6|7169.6|7139.1|7134.1|1119
1590760800000|2020-05-29 14:00:00|7145.1|7140.1|7112.1|7107.1|7156.6|7151.6|7104.6|7099.6|1665
1590764400000|2020-05-29 15:00:00|7114.1|7109.1|7103.5|7096.5|7129.1|7124.1|7090.5|7083.5|3639
1590768000000|2020-05-29 16:00:00|7104.5|7097.5|7110.5|7102.5|7119.5|7112.5|7071.5|7064.5|382
1590771600000|2020-05-29 17:00:00|7109.5|7101.5|7083.2|7071.2|7111.5|7103.5|7080.5|7071.2|276
1590775200000|2020-05-29 18:00:00|7083.3|7071.3|7125.9|7113.9|7126.1|7114.1|7062.1|7050.1|0
1590778800000|2020-05-29 19:00:00|7125.8|7113.8|7135.4|7123.4|7144.4|7132.4|7114.4|7102.4|0
1590782400000|2020-05-29 20:00:00|7134.9|7122.9|7161.8|7149.8|7163.6|7151.6|7123|7111|0
1590786000000|2020-05-29 21:00:00|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1590962400000|2020-05-31 22:00:00|7083.9|7071.9|7080.8|7068.8|7098.8|7086.8|7053.7|7041.7|0
1590966000000|2020-05-31 23:00:00|7080.3|7068.3|7097.9|7085.9|7099.4|7087.4|7068.6|7056.6|0
1590969600000|2020-06-01 00:00:00|7097.8|7085.8|7154|7142|7171.3|7159.3|7096.3|7084.3|0
1590973200000|2020-06-01 01:00:00|7153.8|7141.8|7186.5|7174.5|7186.6|7174.6|7144.4|7132.4|0
1590976800000|2020-06-01 02:00:00|7186.6|7174.6|7193.7|7181.7|7194.4|7182.4|7178.8|7166.8|0
1590980400000|2020-06-01 03:00:00|7193.8|7181.8|7175.1|7163.1|7199.8|7187.8|7171.1|7159.1|0
1590984000000|2020-06-01 04:00:00|7174.9|7162.9|7178.6|7166.6|7185.6|7173.6|7174.5|7162.5|0
1590987600000|2020-06-01 05:00:00|7178.7|7166.7|7178.8|7166.8|7183.6|7171.6|7169.2|7157.2|0
1590991200000|2020-06-01 06:00:00|7176.3|7164.3|7228.5|7223.5|7231|7226|7166.8|7154.8|338
1590994800000|2020-06-01 07:00:00|7231|7226|7243.5|7238.5|7274.5|7269.5|7215.5|7210.5|3126
1590998400000|2020-06-01 08:00:00|7244|7239|7197|7192|7245.5|7240.5|7165|7160|2090
1591002000000|2020-06-01 09:00:00|7196.5|7191.5|7185|7180|7210.5|7205.5|7182|7177|752
1591005600000|2020-06-01 10:00:00|7185.5|7180.5|7215.5|7210.5|7216.5|7211.5|7172|7167|523
1591009200000|2020-06-01 11:00:00|7216.5|7211.5|7210.4|7205.4|7235.5|7230.5|7210.4|7205.4|596
1591012800000|2020-06-01 12:00:00|7210.9|7205.9|7181.4|7176.4|7216.4|7211.4|7180.9|7175.9|638
1591016400000|2020-06-01 13:00:00|7180.9|7175.9|7196.9|7191.9|7209.9|7204.9|7167.9|7162.9|1181
1591020000000|2020-06-01 14:00:00|7196.4|7191.4|7233.6|7228.6|7239.1|7234.1|7191.9|7186.9|1736
1591023600000|2020-06-01 15:00:00|7234.1|7229.1|7229.8|7221.8|7238.1|7233.1|7214.1|7207.8|2458
1591027200000|2020-06-01 16:00:00|7228.8|7222.8|7229.8|7221.8|7233.8|7226.8|7221.8|7214.8|219
1591030800000|2020-06-01 17:00:00|7230.8|7222.8|7245.3|7233.3|7248.8|7241.8|7229.8|7220.8|149
1591034400000|2020-06-01 18:00:00|7245.4|7233.4|7257.9|7245.9|7258.5|7246.5|7240.9|7228.9|0
1591038000000|2020-06-01 19:00:00|7258|7246|7264.8|7252.8|7269.2|7257.2|7246.9|7234.9|0
1591041600000|2020-06-01 20:00:00|7264.9|7252.9|7267.2|7255.2|7271.3|7259.3|7255.9|7243.9|0
1591045200000|2020-06-01 21:00:00|7266.7|7254.7|7264.9|7252.9|7268.2|7256.2|7264.3|7252.3|0
1591048800000|2020-06-01 22:00:00|7264.7|7252.7|7248.6|7236.6|7271.9|7259.9|7241.7|7229.7|0
1591052400000|2020-06-01 23:00:00|7248|7236|7232.8|7220.8|7248.6|7236.6|7225.6|7213.6|0
1591056000000|2020-06-02 00:00:00|7232.7|7220.7|7256.4|7244.4|7260.3|7248.3|7228.5|7216.5|0
1591059600000|2020-06-02 01:00:00|7257.2|7245.2|7248.1|7236.1|7263.1|7251.1|7246|7234|0
1591063200000|2020-06-02 02:00:00|7248|7236|7246.1|7234.1|7256.2|7244.2|7243.8|7231.8|0
1591066800000|2020-06-02 03:00:00|7246.2|7234.2|7260.2|7248.2|7262.4|7250.4|7246.2|7234.2|0
1591070400000|2020-06-02 04:00:00|7260.1|7248.1|7256.2|7244.2|7264.4|7252.4|7255.7|7243.7|0
1591074000000|2020-06-02 05:00:00|7256.1|7244.1|7266.3|7254.3|7272.7|7260.7|7256.1|7244.1|0
1591077600000|2020-06-02 06:00:00|7269|7257|7266.3|7261.3|7273.8|7268.8|7251.8|7246.8|246
1591081200000|2020-06-02 07:00:00|7265.8|7260.8|7313.1|7308.1|7322.3|7317.3|7238.8|7233.8|2855
1591084800000|2020-06-02 08:00:00|7313.6|7308.6|7376.1|7371.1|7389.6|7384.6|7306.1|7301.1|1678
1591088400000|2020-06-02 09:00:00|7376.6|7371.6|7386.6|7381.6|7403.6|7398.6|7361.6|7356.6|1011
1591092000000|2020-06-02 10:00:00|7385.6|7380.6|7405.1|7400.1|7414.1|7409.1|7382.6|7377.6|855
1591095600000|2020-06-02 11:00:00|7404.6|7399.6|7401.4|7396.4|7414.1|7409.1|7390.1|7385.1|844
1591099200000|2020-06-02 12:00:00|7400.9|7395.9|7381.4|7376.4|7407.9|7402.9|7357.4|7352.4|1337
1591102800000|2020-06-02 13:00:00|7382.4|7377.4|7421.4|7416.4|7422.4|7417.4|7365.4|7360.4|1956
1591106400000|2020-06-02 14:00:00|7422.4|7417.4|7414.7|7409.7|7448.2|7443.2|7406.2|7401.2|2593
1591110000000|2020-06-02 15:00:00|7415.2|7410.2|7401.2|7393.2|7423.2|7418.2|7390.2|7385.2|3776
1591113600000|2020-06-02 16:00:00|7400.2|7394.2|7407.2|7400.2|7417.2|7410.2|7399.2|7392.2|437
1591117200000|2020-06-02 17:00:00|7405.2|7399.2|7409.3|7397.3|7420.2|7413.2|7401.2|7394.2|289
1591120800000|2020-06-02 18:00:00|7409.2|7397.2|7409.5|7397.5|7414.1|7402.1|7395.7|7383.7|38
1591124400000|2020-06-02 19:00:00|7411.5|7399.5|7431.3|7419.3|7433.2|7421.2|7396.1|7384.1|0
1591128000000|2020-06-02 20:00:00|7431.4|7419.4|7435.6|7423.6|7438.6|7426.6|7419.7|7407.7|0
1591131600000|2020-06-02 21:00:00|7435.4|7423.4|7436|7424|7437|7425|7434.5|7422.5|0
1591135200000|2020-06-02 22:00:00|7436.1|7424.1|7432|7420|7439.5|7427.5|7428.2|7416.2|0
1591138800000|2020-06-02 23:00:00|7431.5|7419.5|7458.5|7446.5|7461.3|7449.3|7431.5|7419.5|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7476.8|7464.8|7479|7467|7454.4|7442.4|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7475.5|7463.5|7490.3|7478.3|7466.1|7454.1|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7463.8|7451.8|7479.6|7467.6|7461.6|7449.6|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7473.8|7461.8|7484.1|7472.1|7463.8|7451.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7483.1|7471.1|7483.3|7471.3|7471.8|7459.8|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7491.9|7479.9|7495.8|7483.8|7470.5|7458.5|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7480.2|7475.2|7499.7|7494.7|7479.7|7474.7|368
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7475.5|7470.5|7504.2|7499.2|7453.7|7448.7|2072
1591171200000|2020-06-03 08:00:00|7475|7470|7502|7497|7507|7502|7456.5|7451.5|754
1591174800000|2020-06-03 09:00:00|7504|7499|7539.5|7534.5|7548|7543|7498.5|7493.5|1234
1591178400000|2020-06-03 10:00:00|7540|7535|7513.5|7508.5|7557.5|7552.5|7513.5|7508.5|1098
1591182000000|2020-06-03 11:00:00|7513|7508|7496.6|7491.6|7521|7516|7481.5|7476.5|781
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7531.6|7526.6|7545.1|7540.1|7492.6|7487.6|846
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7578.7|7573.7|7590.1|7585.1|7530.1|7525.1|2156
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7586.3|7581.3|7610.3|7605.3|7572.7|7567.7|3273
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7632.3|7624.3|7634.3|7627.8|7584.8|7579.8|3645
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7617.3|7611.3|7635.3|7628.3|7613.3|7606.3|456
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7630.4|7618.4|7635.3|7626.8|7616.3|7608.3|163
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7651.5|7639.5|7663.4|7651.4|7628.2|7616.2|8
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7646.7|7634.7|7664.2|7652.2|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7651.9|7639.9|7655.9|7643.9|7633.7|7621.7|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.7|7641.7|7653.9|7641.9|7651.9|7639.9|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7650.7|7638.7|7655.3|7643.3|7633.8|7621.8|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7669.5|7657.5|7677.1|7665.1|7650.2|7638.2|0
1591228800000|2020-06-04 00:00:00|7670.1|7658.1|7630.8|7618.8|7672.6|7660.6|7624.7|7612.7|0
1591232400000|2020-06-04 01:00:00|7631.2|7619.2|7613.3|7601.3|7636|7624|7611.2|7599.2|0
1591236000000|2020-06-04 02:00:00|7613.2|7601.2|7590.4|7578.4|7613.4|7601.4|7586.7|7574.7|0
1591239600000|2020-06-04 03:00:00|7590.8|7578.8|7615.2|7603.2|7615.4|7603.4|7587.4|7575.4|0
1591243200000|2020-06-04 04:00:00|7615.3|7603.3|7630.7|7618.7|7630.9|7618.9|7615.3|7603.3|0
1591246800000|2020-06-04 05:00:00|7630.8|7618.8|7619.3|7607.3|7639.1|7627.1|7615.2|7603.2|0
1591250400000|2020-06-04 06:00:00|7620.4|7608.4|7568.3|7563.3|7627|7615|7561.3|7556.3|292
1591254000000|2020-06-04 07:00:00|7568.8|7563.8|7591.7|7586.7|7595.2|7590.2|7539.3|7534.3|2168
1591257600000|2020-06-04 08:00:00|7592.2|7587.2|7563.7|7558.7|7602.2|7597.2|7562.2|7557.2|1011
1591261200000|2020-06-04 09:00:00|7566.2|7561.2|7531.2|7526.2|7573.2|7568.2|7515.7|7510.7|974
1591264800000|2020-06-04 10:00:00|7532.2|7527.2|7556.2|7551.2|7562.2|7557.2|7525.7|7520.7|571
1591268400000|2020-06-04 11:00:00|7555.7|7550.7|7643.1|7638.1|7673.1|7668.1|7548.1|7543.1|1676
1591272000000|2020-06-04 12:00:00|7642.6|7637.6|7542.6|7537.6|7655.1|7650.1|7518.1|7513.1|2274
1591275600000|2020-06-04 13:00:00|7543.1|7538.1|7612.1|7607.1|7622.1|7617.1|7541.1|7536.1|1939
1591279200000|2020-06-04 14:00:00|7612.6|7607.6|7609.8|7604.8|7629.6|7624.6|7591.8|7586.8|1531
1591282800000|2020-06-04 15:00:00|7609.3|7604.3|7561.8|7554.8|7612.8|7607.8|7555.8|7549.8|3166
1591286400000|2020-06-04 16:00:00|7562.8|7555.8|7541.8|7533.8|7563.8|7556.8|7538.8|7531.8|1086
1591290000000|2020-06-04 17:00:00|7540.8|7532.8|7575.1|7563.1|7578.8|7569.3|7538.8|7532.8|309
1591293600000|2020-06-04 18:00:00|7575|7563|7555.9|7543.9|7579.4|7567.4|7555.9|7543.9|25
1591297200000|2020-06-04 19:00:00|7555.8|7543.8|7576.3|7564.3|7582.9|7570.9|7532.9|7520.9|0
1591300800000|2020-06-04 20:00:00|7578.6|7566.6|7589.4|7577.4|7595|7583|7574|7562|0
1591304400000|2020-06-04 21:00:00|7589.6|7577.6|7588.6|7576.6|7592.9|7580.9|7588.2|7576.2|0
1591308000000|2020-06-04 22:00:00|7588.5|7576.5|7590.2|7578.2|7599.2|7587.2|7585.2|7573.2|0
1591311600000|2020-06-04 23:00:00|7590.4|7578.4|7576.7|7564.7|7595.2|7583.2|7576.1|7564.1|0
1591315200000|2020-06-05 00:00:00|7576.8|7564.8|7577.8|7565.8|7590.4|7578.4|7569|7557|0
1591318800000|2020-06-05 01:00:00|7577.9|7565.9|7585.7|7573.7|7591.9|7579.9|7571.6|7559.6|0
1591322400000|2020-06-05 02:00:00|7585.8|7573.8|7603.1|7591.1|7609.4|7597.4|7581.7|7569.7|0
1591326000000|2020-06-05 03:00:00|7603|7591|7627.3|7615.3|7631.5|7619.5|7603|7591|0
1591329600000|2020-06-05 04:00:00|7627.4|7615.4|7648.8|7636.8|7654.1|7642.1|7627.4|7615.4|0
1591333200000|2020-06-05 05:00:00|7648.7|7636.7|7660.8|7648.8|7672.9|7660.9|7633.2|7621.2|0
1591336800000|2020-06-05 06:00:00|7665.3|7653.3|7674.3|7669.3|7687.8|7682.8|7650.8|7645.8|271
1591340400000|2020-06-05 07:00:00|7673.3|7668.3|7791.6|7786.6|7796.1|7791.1|7663.8|7658.8|2854
1591344000000|2020-06-05 08:00:00|7791.1|7786.1|7760.6|7755.6|7798.1|7793.1|7742.1|7737.1|1735
1591347600000|2020-06-05 09:00:00|7761.1|7756.1|7783.1|7778.1|7785.6|7780.6|7742.6|7737.6|1078
1591351200000|2020-06-05 10:00:00|7783.6|7778.6|7730.1|7725.1|7784.1|7779.1|7726.1|7721.1|938
1591354800000|2020-06-05 11:00:00|7730.6|7725.6|7738.8|7733.8|7750.1|7745.1|7725.1|7720.1|656
1591358400000|2020-06-05 12:00:00|7739.3|7734.3|7825.8|7820.8|7837.8|7832.8|7730.8|7725.8|2112
1591362000000|2020-06-05 13:00:00|7825.3|7820.3|7850.8|7845.8|7888.8|7883.8|7817.3|7812.3|2501
1591365600000|2020-06-05 14:00:00|7851.3|7846.3|7847|7842|7890|7885|7832|7827|1984
1591369200000|2020-06-05 15:00:00|7846.5|7841.5|7869|7861|7903|7895|7845.5|7840.5|3267
1591372800000|2020-06-05 16:00:00|7871|7862|7853|7846|7873|7865|7843|7835|500
1591376400000|2020-06-05 17:00:00|7852|7845|7847.1|7835.1|7858|7851|7842|7835|359
1591380000000|2020-06-05 18:00:00|7847|7835|7831|7819|7856.8|7844.8|7828.5|7816.5|0
1591383600000|2020-06-05 19:00:00|7832|7820|7822.2|7810.2|7845.7|7833.7|7805.4|7793.4|0
1591387200000|2020-06-05 20:00:00|7822.5|7810.5|7842.7|7830.7|7859.1|7847.1|7804.7|7792.7|0
1591567200000|2020-06-07 22:00:00|7871.9|7859.9|7895.2|7883.2|7902.2|7890.2|7871.5|7859.5|1
1591570800000|2020-06-07 23:00:00|7894.8|7882.8|7907.5|7895.5|7913.7|7901.7|7892.6|7880.6|0
1591574400000|2020-06-08 00:00:00|7906.9|7894.9|7895.3|7883.3|7915.8|7903.8|7882.9|7870.9|0
1591578000000|2020-06-08 01:00:00|7895.4|7883.4|7876|7864|7902|7890|7874.2|7862.2|0
1591581600000|2020-06-08 02:00:00|7876.9|7864.9|7892|7880|7900.5|7888.5|7867.7|7855.7|0
1591585200000|2020-06-08 03:00:00|7892.2|7880.2|7882.6|7870.6|7905.6|7893.6|7882.4|7870.4|0
1591588800000|2020-06-08 04:00:00|7898.7|7886.7|7883.5|7871.5|7901.4|7889.4|7875.2|7863.2|0
1591592400000|2020-06-08 05:00:00|7883.4|7871.4|7872.8|7860.8|7889.2|7877.2|7847.2|7835.2|0
1591596000000|2020-06-08 06:00:00|7873.9|7861.9|7816.5|7811.5|7874|7862|7808.5|7803.5|256
1591599600000|2020-06-08 07:00:00|7816|7811|7877.9|7872.9|7914.9|7909.9|7803.5|7798.5|2929
1591603200000|2020-06-08 08:00:00|7877.4|7872.4|7963.9|7958.9|7970.4|7965.4|7868.9|7863.9|1058
1591606800000|2020-06-08 09:00:00|7964.9|7959.9|7942.9|7937.9|7970.4|7965.4|7930.4|7925.4|1268
1591610400000|2020-06-08 10:00:00|7941.9|7936.9|7927.9|7922.9|7945.4|7940.4|7914.9|7909.9|903
1591614000000|2020-06-08 11:00:00|7927.4|7922.4|7985.2|7980.2|7990.2|7985.2|7927.4|7922.4|617
1591617600000|2020-06-08 12:00:00|7983.7|7978.7|7959.2|7954.2|7997.7|7992.7|7946.2|7941.2|961
1591621200000|2020-06-08 13:00:00|7958.7|7953.7|7954.2|7949.2|7974.7|7969.7|7938.2|7933.2|1746
1591624800000|2020-06-08 14:00:00|7955.7|7950.7|7876|7871|7958.7|7953.7|7854.5|7849.5|2084
1591628400000|2020-06-08 15:00:00|7875.5|7870.5|7893.5|7885.5|7911.5|7906.5|7872.5|7867.5|2600
1591632000000|2020-06-08 16:00:00|7894.5|7886.5|7893.5|7885.5|7902.5|7895.5|7885.5|7878.5|219
1591635600000|2020-06-08 17:00:00|7895.5|7888.5|7919.5|7907.5|7919.5|7911.5|7892.5|7884.5|328
1591639200000|2020-06-08 18:00:00|7919.4|7907.4|7929.3|7917.3|7931.1|7919.1|7919.1|7907.1|0
1591642800000|2020-06-08 19:00:00|7929.2|7917.2|7970.8|7958.8|7972.1|7960.1|7923.9|7911.9|0
1591646400000|2020-06-08 20:00:00|7968.5|7956.5|7960|7948|7968.5|7956.5|7953.3|7941.3|0
1591650000000|2020-06-08 21:00:00|7960.2|7948.2|7959.4|7947.4|7961.6|7949.6|7958|7946|0
1591653600000|2020-06-08 22:00:00|7959.7|7947.7|7947.3|7935.3|7962.7|7950.7|7946.3|7934.3|0
1591657200000|2020-06-08 23:00:00|7947.4|7935.4|7949.2|7937.2|7955.8|7943.8|7945.5|7933.5|0
1591660800000|2020-06-09 00:00:00|7949.3|7937.3|7933|7921|7968.1|7956.1|7928.5|7916.5|0
1591664400000|2020-06-09 01:00:00|7933.4|7921.4|7946.2|7934.2|7946.3|7934.3|7918.3|7906.3|0
1591668000000|2020-06-09 02:00:00|7946.3|7934.3|7932.4|7920.4|7948.4|7936.4|7926|7914|0
1591671600000|2020-06-09 03:00:00|7931.5|7919.5|7932.1|7920.1|7936.1|7924.1|7923.8|7911.8|0
1591675200000|2020-06-09 04:00:00|7932.2|7920.2|7935|7923|7941|7929|7926|7914|0
1591678800000|2020-06-09 05:00:00|7935.1|7923.1|7955.9|7943.9|7965.8|7953.8|7935|7923|0
1591682400000|2020-06-09 06:00:00|7957.2|7945.2|7892|7887|7959.5|7947.5|7882|7877|340
1591686000000|2020-06-09 07:00:00|7893.5|7888.5|7795.4|7790.4|7917|7912|7746.4|7741.4|3347
1591689600000|2020-06-09 08:00:00|7798.4|7793.4|7699.9|7694.9|7818.9|7813.9|7686.9|7681.9|2237
1591693200000|2020-06-09 09:00:00|7700.9|7695.9|7728.9|7723.9|7759.4|7754.4|7697.4|7692.4|1039
1591696800000|2020-06-09 10:00:00|7728.4|7723.4|7725.4|7720.4|7744.4|7739.4|7702.4|7697.4|1136
1591700400000|2020-06-09 11:00:00|7726.9|7721.9|7751.2|7746.2|7764.7|7759.7|7725.9|7720.9|655
1591704000000|2020-06-09 12:00:00|7751.7|7746.7|7719.2|7714.2|7783.7|7778.7|7716.7|7711.7|1759
1591707600000|2020-06-09 13:00:00|7717.7|7712.7|7744.7|7739.7|7759.2|7754.2|7716.7|7711.7|1330
1591711200000|2020-06-09 14:00:00|7745.2|7740.2|7757.9|7752.9|7776.9|7771.9|7720.4|7715.4|2454
1591714800000|2020-06-09 15:00:00|7757.4|7752.4|7743.9|7736.9|7768.4|7763.4|7736.9|7728.9|2897
1591718400000|2020-06-09 16:00:00|7744.9|7737.9|7759.9|7752.9|7759.9|7753.9|7731.9|7725.9|218
1591722000000|2020-06-09 17:00:00|7760.9|7754.9|7765.3|7753.3|7771.9|7764.9|7752.9|7746.9|341
1591725600000|2020-06-09 18:00:00|7765.4|7753.4|7761.9|7749.9|7767.6|7755.6|7746.7|7734.7|0
1591729200000|2020-06-09 19:00:00|7762|7750|7753.9|7741.9|7777.8|7765.8|7747.8|7735.8|0
1591732800000|2020-06-09 20:00:00|7754.2|7742.2|7746.1|7734.1|7764.4|7752.4|7739.3|7727.3|0
1591736400000|2020-06-09 21:00:00|7745.6|7733.6|7750|7738|7753.2|7741.2|7744.2|7732.2|0
1591740000000|2020-06-09 22:00:00|7750.1|7738.1|7762.7|7750.7|7766.2|7754.2|7748.5|7736.5|0
1591743600000|2020-06-09 23:00:00|7762.8|7750.8|7776.8|7764.8|7779|7767|7753.7|7741.7|0
1591747200000|2020-06-10 00:00:00|7777.3|7765.3|7782|7770|7782.2|7770.2|7760.9|7748.9|0
1591750800000|2020-06-10 01:00:00|7782.1|7770.1|7802|7790|7806|7794|7769.8|7757.8|0
1591754400000|2020-06-10 02:00:00|7802.4|7790.4|7790.9|7778.9|7808.1|7796.1|7782.6|7770.6|0
1591758000000|2020-06-10 03:00:00|7790.8|7778.8|7787.8|7775.8|7796|7784|7781.6|7769.6|0
1591761600000|2020-06-10 04:00:00|7787.4|7775.4|7790|7778|7790.1|7778.1|7779.5|7767.5|0
1591765200000|2020-06-10 05:00:00|7790.1|7778.1|7803.5|7791.5|7814.1|7802.1|7790.1|7778.1|0
1591768800000|2020-06-10 06:00:00|7804|7792|7790.4|7785.4|7816.9|7811.9|7785.4|7780.4|295
1591772400000|2020-06-10 07:00:00|7788.4|7783.4|7832.4|7827.4|7859.9|7854.9|7763.4|7758.4|2875
1591776000000|2020-06-10 08:00:00|7830.4|7825.4|7768.9|7763.9|7830.4|7825.4|7758.9|7753.9|853
1591779600000|2020-06-10 09:00:00|7765.9|7760.9|7741.9|7736.9|7766.9|7761.9|7714.9|7709.9|1189
1591783200000|2020-06-10 10:00:00|7742.4|7737.4|7723.9|7718.9|7743.9|7738.9|7691.9|7686.9|1060
1591786800000|2020-06-10 11:00:00|7724.9|7719.9|7748.2|7743.2|7753.7|7748.7|7705.4|7700.4|929
1591790400000|2020-06-10 12:00:00|7747.2|7742.2|7787.2|7782.2|7792.2|7787.2|7745.7|7740.7|992
1591794000000|2020-06-10 13:00:00|7786.2|7781.2|7715.2|7710.2|7795.7|7790.7|7687.7|7682.7|1562
1591797600000|2020-06-10 14:00:00|7715.7|7710.7|7671.9|7666.9|7723.2|7718.2|7651.4|7646.4|1903
1591801200000|2020-06-10 15:00:00|7670.4|7665.4|7676.9|7668.9|7700.4|7695.4|7657.9|7650.9|2062
1591804800000|2020-06-10 16:00:00|7678.9|7669.9|7679.9|7671.9|7691.9|7683.9|7673.9|7666.9|499
1591808400000|2020-06-10 17:00:00|7678.9|7670.9|7663.1|7651.1|7680.9|7673.9|7661.9|7650.4|110
1591812000000|2020-06-10 18:00:00|7663.2|7651.2|7648.1|7636.1|7719.1|7707.1|7629.4|7617.4|0
1591815600000|2020-06-10 19:00:00|7648|7636|7638.3|7626.3|7672.3|7660.3|7624.7|7612.7|0
1591819200000|2020-06-10 20:00:00|7635.2|7623.2|7600|7588|7642.3|7630.3|7598.5|7586.5|0
1591822800000|2020-06-10 21:00:00|7600.2|7588.2|7598.9|7586.9|7602.1|7590.1|7598.5|7586.5|0
1591826400000|2020-06-10 22:00:00|7598.8|7586.8|7570.4|7558.4|7612.9|7600.9|7562.7|7550.7|0
1591830000000|2020-06-10 23:00:00|7570.3|7558.3|7549.2|7537.2|7580.4|7568.4|7535.3|7523.3|0
1591833600000|2020-06-11 00:00:00|7549.3|7537.3|7590.3|7578.3|7600.7|7588.7|7545.6|7533.6|0
1591837200000|2020-06-11 01:00:00|7590.4|7578.4|7596|7584|7612.8|7600.8|7590.3|7578.3|0
1591840800000|2020-06-11 02:00:00|7595.9|7583.9|7581.8|7569.8|7596.3|7584.3|7581.6|7569.6|0
1591844400000|2020-06-11 03:00:00|7582.6|7570.6|7536.8|7524.8|7583.8|7571.8|7532.3|7520.3|0
1591848000000|2020-06-11 04:00:00|7536.7|7524.7|7527.7|7515.7|7546.1|7534.1|7498.8|7486.8|0
1591851600000|2020-06-11 05:00:00|7527.6|7515.6|7513.8|7501.8|7531.9|7519.9|7476.5|7464.5|0
1591855200000|2020-06-11 06:00:00|7505.5|7493.5|7494.9|7489.9|7526.4|7521.4|7491.9|7486.9|731
1591858800000|2020-06-11 07:00:00|7491.4|7486.4|7399.1|7394.1|7502.4|7497.4|7387.4|7382.4|4304
1591862400000|2020-06-11 08:00:00|7398.6|7393.6|7399.6|7394.6|7436.1|7431.1|7387.6|7382.6|1625
1591866000000|2020-06-11 09:00:00|7400.1|7395.1|7467.6|7462.6|7481.1|7476.1|7392.6|7387.6|1269
1591869600000|2020-06-11 10:00:00|7468.1|7463.1|7451.1|7446.1|7474.6|7469.6|7441.1|7436.1|958
1591873200000|2020-06-11 11:00:00|7450.6|7445.6|7402.5|7397.5|7458.6|7453.6|7388.5|7383.5|985
1591876800000|2020-06-11 12:00:00|7401|7396|7366.5|7361.5|7413.5|7408.5|7352|7347|1388
1591880400000|2020-06-11 13:00:00|7364|7359|7368.5|7363.5|7385.5|7380.5|7316|7311|1977
1591884000000|2020-06-11 14:00:00|7370.5|7365.5|7328.9|7323.9|7379|7374|7315.4|7310.4|2598
1591887600000|2020-06-11 15:00:00|7328.4|7323.4|7276.4|7268.4|7361.4|7356.4|7253.4|7246.4|4846
1591891200000|2020-06-11 16:00:00|7275.4|7266.4|7222.4|7213.4|7278.4|7270.4|7211.4|7203.4|863
1591894800000|2020-06-11 17:00:00|7219.4|7212.4|7257.9|7245.9|7265.4|7259.4|7219.4|7211.4|282
1591898400000|2020-06-11 18:00:00|7257.7|7245.7|7188.8|7176.8|7260|7248|7180.5|7168.5|0
1591902000000|2020-06-11 19:00:00|7188.7|7176.7|7180.3|7168.3|7206.1|7194.1|7157.8|7145.8|0
1591905600000|2020-06-11 20:00:00|7180.6|7168.6|7209.4|7197.4|7218.2|7206.2|7155.7|7143.7|0
1591909200000|2020-06-11 21:00:00|7209.2|7197.2|7207.3|7195.3|7215.6|7203.6|7205.9|7193.9|0
1591912800000|2020-06-11 22:00:00|7206.9|7194.9|7234.2|7222.2|7235.4|7223.4|7181.6|7169.6|0
1591916400000|2020-06-11 23:00:00|7234.3|7222.3|7255.9|7243.9|7266.2|7254.2|7216.2|7204.2|0
1591920000000|2020-06-12 00:00:00|7255.3|7243.3|7216.5|7204.5|7265.5|7253.5|7210.1|7198.1|0
1591923600000|2020-06-12 01:00:00|7216.4|7204.4|7252.6|7240.6|7252.6|7240.6|7189.3|7177.3|0
1591927200000|2020-06-12 02:00:00|7253.4|7241.4|7268.9|7256.9|7287.2|7275.2|7248.3|7236.3|0
1591930800000|2020-06-12 03:00:00|7269.7|7257.7|7271.8|7259.8|7283|7271|7247.7|7235.7|0
1591934400000|2020-06-12 04:00:00|7271.7|7259.7|7274.7|7262.7|7289.5|7277.5|7264.4|7252.4|0
1591938000000|2020-06-12 05:00:00|7274.8|7262.8|7279.7|7267.7|7290.6|7278.6|7260.8|7248.8|0
1591941600000|2020-06-12 06:00:00|7282.4|7270.4|7238.4|7233.4|7297.9|7292.9|7231.4|7226.4|754
1591945200000|2020-06-12 07:00:00|7243.9|7238.9|7289.9|7284.9|7350.9|7345.9|7211.4|7206.4|3790
1591948800000|2020-06-12 08:00:00|7290.9|7285.9|7379.4|7374.4|7387.4|7382.4|7280.4|7275.4|1818
1591952400000|2020-06-12 09:00:00|7378.4|7373.4|7414.4|7409.4|7416.9|7411.9|7363.4|7358.4|1436
1591956000000|2020-06-12 10:00:00|7415.4|7410.4|7347.4|7342.4|7426.9|7421.9|7341.4|7336.4|1878
1591959600000|2020-06-12 11:00:00|7349.4|7344.4|7359|7354|7392.9|7387.9|7344.4|7339.4|860
1591963200000|2020-06-12 12:00:00|7359.5|7354.5|7364|7359|7381|7376|7318|7313|1207
1591966800000|2020-06-12 13:00:00|7364.5|7359.5|7359.5|7354.5|7400.5|7395.5|7347|7342|1730
1591970400000|2020-06-12 14:00:00|7360|7355|7290.8|7285.8|7388|7383|7290.8|7285.8|2370
1591974000000|2020-06-12 15:00:00|7289.8|7284.8|7333.8|7325.8|7334.8|7326.8|7244.8|7239.8|3441
1591977600000|2020-06-12 16:00:00|7334.8|7326.8|7318.8|7310.8|7351.8|7343.8|7293.8|7285.8|372
1591981200000|2020-06-12 17:00:00|7319.8|7312.8|7250.5|7238.5|7319.8|7312.8|7244.8|7236.8|526
1591984800000|2020-06-12 18:00:00|7250.7|7238.7|7314.9|7302.9|7317.4|7305.4|7247.7|7235.7|0
1591988400000|2020-06-12 19:00:00|7315|7303|7340.1|7328.1|7357.7|7345.7|7288.3|7276.3|0
1591992000000|2020-06-12 20:00:00|7335.2|7323.2|7328.4|7316.4|7346|7334|7315.4|7303.4|0
1592172000000|2020-06-14 22:00:00|7255.1|7243.1|7272|7260|7277|7265|7200.8|7188.8|0
1592175600000|2020-06-14 23:00:00|7272.1|7260.1|7247.3|7235.3|7274.5|7262.5|7229|7217|0
1592179200000|2020-06-15 00:00:00|7247.4|7235.4|7252.1|7240.1|7279.7|7267.7|7237.4|7225.4|0
1592182800000|2020-06-15 01:00:00|7252.9|7240.9|7266.1|7254.1|7272.4|7260.4|7239.7|7227.7|0
1592186400000|2020-06-15 02:00:00|7265.9|7253.9|7247.9|7235.9|7272.2|7260.2|7247.9|7235.9|0
1592190000000|2020-06-15 03:00:00|7248|7236|7255.1|7243.1|7265.5|7253.5|7248|7236|0
1592193600000|2020-06-15 04:00:00|7255.9|7243.9|7229|7217|7257.2|7245.2|7227.8|7215.8|0
1592197200000|2020-06-15 05:00:00|7228.9|7216.9|7130.7|7118.7|7229.1|7217.1|7128.4|7116.4|0
1592200800000|2020-06-15 06:00:00|7124.5|7112.5|7125.3|7120.3|7143.8|7138.8|7078.8|7073.8|593
1592204400000|2020-06-15 07:00:00|7129.8|7124.8|7095|7090|7137.8|7132.8|7063.8|7058.8|3619
1592208000000|2020-06-15 08:00:00|7096|7091|7189|7184|7200.5|7195.5|7071.5|7066.5|12056
1592211600000|2020-06-15 09:00:00|7188.5|7183.5|7220|7215|7223.5|7218.5|7136|7131|4013
1592215200000|2020-06-15 10:00:00|7220.5|7215.5|7177|7172|7237|7232|7155|7150|1694
1592218800000|2020-06-15 11:00:00|7178|7173|7192.4|7187.4|7217.4|7212.4|7168.5|7163.5|1557
1592222400000|2020-06-15 12:00:00|7193.4|7188.4|7176.4|7171.4|7203.9|7198.9|7159.9|7154.9|3022
1592226000000|2020-06-15 13:00:00|7176.9|7171.9|7176.4|7171.4|7194.4|7189.4|7129.4|7124.4|3071
1592229600000|2020-06-15 14:00:00|7176.9|7171.9|7266|7261|7282.5|7277.5|7164.9|7159.9|5166
1592233200000|2020-06-15 15:00:00|7266.5|7261.5|7274.7|7267.7|7316.5|7311.5|7252.7|7244.7|6922
1592236800000|2020-06-15 16:00:00|7272.7|7266.7|7308.7|7302.7|7310.7|7302.7|7269.7|7261.7|1182
1592240400000|2020-06-15 17:00:00|7309.7|7300.7|7304.3|7292.3|7326.7|7319.7|7298.7|7289.7|172
1592244000000|2020-06-15 18:00:00|7304.4|7292.4|7356.6|7344.6|7379.4|7367.4|7304.4|7292.4|800
1592247600000|2020-06-15 19:00:00|7356.5|7344.5|7366|7354|7378|7366|7317|7305|0
1592251200000|2020-06-15 20:00:00|7365.3|7353.3|7384.7|7372.7|7387|7375|7357.5|7345.5|0
1592254800000|2020-06-15 21:00:00|7384.9|7372.9|7386.3|7374.3|7388.8|7376.8|7381.7|7369.7|0
1592258400000|2020-06-15 22:00:00|7386.4|7374.4|7392.5|7380.5|7407.8|7395.8|7373.6|7361.6|0
1592262000000|2020-06-15 23:00:00|7392.7|7380.7|7436.8|7424.8|7438.9|7426.9|7372.1|7360.1|0
1592265600000|2020-06-16 00:00:00|7436.6|7424.6|7425.5|7413.5|7444.4|7432.4|7414.6|7402.6|0
1592269200000|2020-06-16 01:00:00|7425.6|7413.6|7438|7426|7450.4|7438.4|7423.3|7411.3|0
1592272800000|2020-06-16 02:00:00|7438.1|7426.1|7494.2|7482.2|7499.7|7487.7|7436.2|7424.2|0
1592276400000|2020-06-16 03:00:00|7494.6|7482.6|7480.2|7468.2|7495.4|7483.4|7476.4|7464.4|0
1592280000000|2020-06-16 04:00:00|7480.3|7468.3|7467|7455|7482|7470|7459.9|7447.9|0
1592283600000|2020-06-16 05:00:00|7467.1|7455.1|7467.9|7455.9|7490.8|7478.8|7467|7455|0
1592287200000|2020-06-16 06:00:00|7468|7456|7423.2|7418.2|7472.7|7467.7|7417.7|7412.7|951
1592290800000|2020-06-16 07:00:00|7426.7|7421.7|7385.5|7380.5|7435.7|7430.7|7365.7|7360.7|8867
1592294400000|2020-06-16 08:00:00|7385|7380|7419.5|7414.5|7425|7420|7349|7344|6357
1592298000000|2020-06-16 09:00:00|7420|7415|7429|7424|7438.5|7433.5|7396|7391|4223
1592301600000|2020-06-16 10:00:00|7429.5|7424.5|7472|7467|7473.5|7468.5|7420.5|7415.5|2841
1592305200000|2020-06-16 11:00:00|7472.5|7467.5|7498.9|7493.9|7499.4|7494.4|7461|7456|4360
1592308800000|2020-06-16 12:00:00|7499.9|7494.9|7559.9|7554.9|7571.4|7566.4|7493.9|7488.9|4667
1592312400000|2020-06-16 13:00:00|7559.4|7554.4|7536.9|7531.9|7566.9|7561.9|7507.9|7502.9|3796
1592316000000|2020-06-16 14:00:00|7536.4|7531.4|7453|7448|7604.5|7599.5|7441|7436|5674
1592319600000|2020-06-16 15:00:00|7450|7445|7466.8|7458.8|7506.5|7501.5|7404.5|7399.5|9581
1592323200000|2020-06-16 16:00:00|7468.8|7459.8|7473.8|7465.8|7488.8|7481.8|7446.8|7438.8|696
1592326800000|2020-06-16 17:00:00|7472.8|7466.8|7464.4|7452.4|7488.8|7480.8|7451.8|7443.8|1004
1592330400000|2020-06-16 18:00:00|7464.5|7452.5|7465.9|7453.9|7489.7|7477.7|7443.8|7431.8|80
1592334000000|2020-06-16 19:00:00|7466.2|7454.2|7452.9|7440.9|7466.8|7454.8|7419.2|7407.2|0
1592337600000|2020-06-16 20:00:00|7457.9|7445.9|7457.7|7445.7|7465.9|7453.9|7446.8|7434.8|0
1592341200000|2020-06-16 21:00:00|7457.5|7445.5|7452.1|7440.1|7458.2|7446.2|7449.8|7437.8|0
1592344800000|2020-06-16 22:00:00|7451.2|7439.2|7453.2|7441.2|7454.8|7442.8|7417.2|7405.2|0
1592348400000|2020-06-16 23:00:00|7452.8|7440.8|7480.7|7468.7|7484.4|7472.4|7452.8|7440.8|0
1592352000000|2020-06-17 00:00:00|7480.6|7468.6|7471.6|7459.6|7481.2|7469.2|7444.1|7432.1|0
1592355600000|2020-06-17 01:00:00|7471.7|7459.7|7443.5|7431.5|7483.1|7471.1|7427|7415|0
1592359200000|2020-06-17 02:00:00|7443.4|7431.4|7430.7|7418.7|7450.6|7438.6|7409.2|7397.2|0
1592362800000|2020-06-17 03:00:00|7430.8|7418.8|7436.1|7424.1|7444.6|7432.6|7419.8|7407.8|0
1592366400000|2020-06-17 04:00:00|7436.5|7424.5|7464|7452|7479.7|7467.7|7434.9|7422.9|0
1592370000000|2020-06-17 05:00:00|7463.6|7451.6|7454.8|7442.8|7473|7461|7436.7|7424.7|0
1592373600000|2020-06-17 06:00:00|7454.1|7442.1|7472.9|7467.9|7493.9|7488.9|7443.4|7438.4|473
1592377200000|2020-06-17 07:00:00|7472.4|7467.4|7513.1|7508.1|7536.1|7531.1|7453.9|7448.9|4854
1592380800000|2020-06-17 08:00:00|7512.1|7507.1|7473.6|7468.6|7519.1|7514.1|7453.6|7448.6|4294
1592384400000|2020-06-17 09:00:00|7474.1|7469.1|7411.1|7406.1|7480.1|7475.1|7407.6|7402.6|2334
1592388000000|2020-06-17 10:00:00|7412.6|7407.6|7517.6|7512.6|7517.6|7512.6|7403.6|7398.6|4207
1592391600000|2020-06-17 11:00:00|7515.6|7510.6|7516.5|7511.5|7531.5|7526.5|7503.1|7498.1|2206
1592395200000|2020-06-17 12:00:00|7517|7512|7543.5|7538.5|7556.5|7551.5|7511|7506|1707
1592398800000|2020-06-17 13:00:00|7544|7539|7490|7485|7549.5|7544.5|7477|7472|1477
1592402400000|2020-06-17 14:00:00|7487.5|7482.5|7501.2|7496.2|7503.7|7498.7|7436.7|7431.7|2240
1592406000000|2020-06-17 15:00:00|7501.7|7496.7|7482.7|7473.7|7510.7|7505.7|7467.7|7462.7|2490
1592409600000|2020-06-17 16:00:00|7483.7|7474.7|7489.7|7482.7|7490.7|7483.7|7469.7|7461.7|313
1592413200000|2020-06-17 17:00:00|7491.7|7481.7|7481.9|7469.9|7498.7|7490.7|7477.7|7469.9|258
1592416800000|2020-06-17 18:00:00|7482|7470|7466.9|7454.9|7487.4|7475.4|7465.8|7453.8|0
1592420400000|2020-06-17 19:00:00|7466.8|7454.8|7447|7435|7466.8|7454.8|7427.9|7415.9|0
1592424000000|2020-06-17 20:00:00|7443.3|7431.3|7453.6|7441.6|7466|7454|7443.1|7431.1|0
1592427600000|2020-06-17 21:00:00|7453.4|7441.4|7446.3|7434.3|7454.2|7442.2|7443.6|7431.6|0
1592431200000|2020-06-17 22:00:00|7445.8|7433.8|7446.4|7434.4|7458.3|7446.3|7432.1|7420.1|0
1592434800000|2020-06-17 23:00:00|7446.5|7434.5|7414.5|7402.5|7456|7444|7412.7|7400.7|0
1592438400000|2020-06-18 00:00:00|7414.6|7402.6|7398.8|7386.8|7423.6|7411.6|7386.3|7374.3|0
1592442000000|2020-06-18 01:00:00|7399.2|7387.2|7369.9|7357.9|7411.5|7399.5|7338.5|7326.5|0
1592445600000|2020-06-18 02:00:00|7370|7358|7369.7|7357.7|7374.5|7362.5|7351.8|7339.8|0
1592449200000|2020-06-18 03:00:00|7370.1|7358.1|7419.2|7407.2|7426.1|7414.1|7367.4|7355.4|0
1592452800000|2020-06-18 04:00:00|7419.3|7407.3|7426.1|7414.1|7432.8|7420.8|7403.3|7391.3|0
1592456400000|2020-06-18 05:00:00|7426.2|7414.2|7413.4|7401.4|7435.3|7423.3|7400.7|7388.7|0
1592460000000|2020-06-18 06:00:00|7412.7|7400.7|7444.7|7439.7|7460.2|7455.2|7400.2|7395|237
1592463600000|2020-06-18 07:00:00|7444.2|7439.2|7420.2|7415.2|7459.2|7454.2|7391.2|7386.2|2850
1592467200000|2020-06-18 08:00:00|7419.7|7414.7|7475.2|7470.2|7481.2|7476.2|7402.7|7397.7|2179
1592470800000|2020-06-18 09:00:00|7471.7|7466.7|7421.2|7416.2|7498.2|7493.2|7407.7|7402.7|1777
1592474400000|2020-06-18 10:00:00|7420.7|7415.7|7400.2|7395.2|7421.7|7416.7|7391.2|7386.2|1121
1592478000000|2020-06-18 11:00:00|7400.7|7395.7|7337.7|7332.7|7405.7|7400.7|7319.7|7314.7|1795
1592481600000|2020-06-18 12:00:00|7338.2|7333.2|7359.7|7354.7|7376.2|7371.2|7326.7|7321.7|936
1592485200000|2020-06-18 13:00:00|7359.2|7354.2|7360.2|7355.2|7387.7|7382.7|7327.7|7322.7|671
1592488800000|2020-06-18 14:00:00|7359.7|7354.7|7398.4|7393.4|7411.9|7406.9|7354.4|7349.4|1377
1592492400000|2020-06-18 15:00:00|7396.9|7391.9|7375.4|7367.4|7401.4|7395.9|7370.4|7361.4|3084
1592496000000|2020-06-18 16:00:00|7377.4|7369.4|7366.4|7359.4|7386.4|7378.4|7362.4|7355.4|10586
1592499600000|2020-06-18 17:00:00|7364.4|7360.4|7374|7362|7381.4|7371.4|7363.4|7355.4|305
1592503200000|2020-06-18 18:00:00|7374.1|7362.1|7344.9|7332.9|7376.2|7364.2|7344.8|7332.8|0
1592506800000|2020-06-18 19:00:00|7345|7333|7370.9|7358.9|7372.6|7360.6|7333.9|7321.9|0
1592510400000|2020-06-18 20:00:00|7371|7359|7357.5|7345.5|7372.1|7360.1|7351.9|7339.9|0
1592514000000|2020-06-18 21:00:00|7357.7|7345.7|7356|7344|7359.5|7347.5|7356|7344|0
1592517600000|2020-06-18 22:00:00|7355.8|7343.8|7376.2|7364.2|7377.5|7365.5|7352.3|7340.3|0
1592521200000|2020-06-18 23:00:00|7376.3|7364.3|7397.3|7385.3|7400.2|7388.2|7376.2|7364.2|0
1592524800000|2020-06-19 00:00:00|7397.9|7385.9|7366.7|7354.7|7397.9|7385.9|7347.1|7335.1|0
1592528400000|2020-06-19 01:00:00|7366.3|7354.3|7363.4|7351.4|7379.3|7367.3|7344.4|7332.4|0
1592532000000|2020-06-19 02:00:00|7363.5|7351.5|7383.5|7371.5|7383.6|7371.6|7356.9|7344.9|0
1592535600000|2020-06-19 03:00:00|7383.6|7371.6|7381.8|7369.8|7384.1|7372.1|7368.5|7356.5|0
1592539200000|2020-06-19 04:00:00|7381.9|7369.9|7374.9|7362.9|7386.3|7374.3|7372.7|7360.7|0
1592542800000|2020-06-19 05:00:00|7374.8|7362.8|7389.6|7377.6|7391.7|7379.7|7370.6|7358.6|0
1592546400000|2020-06-19 06:00:00|7388.7|7376.7|7453.9|7448.9|7455.9|7450.9|7383.4|7372.8|330
1592550000000|2020-06-19 07:00:00|7454.9|7449.9|7454.5|7449.5|7474.4|7469.4|7419.4|7414.4|2312
1592553600000|2020-06-19 08:00:00|7453.5|7448.5|7445.5|7440.5|7454|7449|7419|7414|948
1592557200000|2020-06-19 09:00:00|7446|7441|7451|7446|7485.5|7480.5|7434|7429|2797
1592560800000|2020-06-19 10:00:00|7449.5|7444.5|7464.5|7459.5|7474|7469|7434|7429|1033
1592564400000|2020-06-19 11:00:00|7465.5|7460.5|7484.8|7479.8|7485.8|7480.8|7457.5|7452.5|774
1592568000000|2020-06-19 12:00:00|7485.3|7480.3|7487.3|7482.3|7505.8|7500.8|7482.8|7477.8|996
1592571600000|2020-06-19 13:00:00|7486.3|7481.3|7430.8|7425.8|7486.3|7481.3|7426.3|7421.3|1385
1592575200000|2020-06-19 14:00:00|7431.3|7426.3|7418.8|7413.8|7454.3|7449.3|7414.3|7409.3|1894
1592578800000|2020-06-19 15:00:00|7419.8|7414.8|7406.3|7398.3|7431.3|7426.3|7401.8|7395.3|2258
1592582400000|2020-06-19 16:00:00|7407.3|7399.3|7377.3|7370.3|7408.3|7400.3|7337.3|7329.3|744
1592586000000|2020-06-19 17:00:00|7376.3|7371.3|7344.5|7332.5|7376.3|7371.3|7341.3|7332.5|389
1592589600000|2020-06-19 18:00:00|7344.6|7332.6|7371.1|7359.1|7373.7|7361.7|7336.5|7324.5|0
1592593200000|2020-06-19 19:00:00|7370.1|7358.1|7350.4|7338.4|7389|7377|7345.7|7333.7|0
1592596800000|2020-06-19 20:00:00|7349.1|7337.1|7309.2|7297.2|7350.9|7338.9|7285.6|7273.6|0
1592600400000|2020-06-19 21:00:00|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1592776800000|2020-06-21 22:00:00|7268|7256|7296.8|7284.8|7302.5|7290.5|7234.8|7222.8|0
1592780400000|2020-06-21 23:00:00|7296.9|7284.9|7300.3|7288.3|7302.8|7290.8|7275.5|7263.5|0
1592784000000|2020-06-22 00:00:00|7300.9|7288.9|7332.4|7320.4|7340.4|7328.4|7292.7|7280.7|0
1592787600000|2020-06-22 01:00:00|7332.5|7320.5|7352.1|7340.1|7374.5|7362.5|7332.4|7320.4|0
1592791200000|2020-06-22 02:00:00|7352|7340|7378.6|7366.6|7381.1|7369.1|7349.9|7337.9|0
1592794800000|2020-06-22 03:00:00|7378.5|7366.5|7387.9|7375.9|7406.7|7394.7|7371.8|7359.8|0
1592798400000|2020-06-22 04:00:00|7388|7376|7378.1|7366.1|7401|7389|7376.3|7364.3|0
1592802000000|2020-06-22 05:00:00|7378|7366|7365|7353|7380.9|7368.9|7358.4|7346.4|0
1592805600000|2020-06-22 06:00:00|7364.4|7352.4|7356.8|7351.8|7366.3|7361.3|7321.3|7316.3|236
1592809200000|2020-06-22 07:00:00|7360.3|7355.3|7392.4|7387.4|7408.9|7403.9|7305.3|7300.3|2492
1592812800000|2020-06-22 08:00:00|7391.4|7386.4|7418.4|7413.4|7426.4|7421.4|7365.9|7360.9|802
1592816400000|2020-06-22 09:00:00|7417.9|7412.9|7374.4|7369.4|7432.4|7427.4|7373.9|7368.9|791
1592820000000|2020-06-22 10:00:00|7374.9|7369.9|7342.4|7337.4|7384.9|7379.9|7330.9|7325.9|773
1592823600000|2020-06-22 11:00:00|7341.9|7336.9|7350.8|7345.8|7350.8|7345.8|7322.9|7317.9|428
1592827200000|2020-06-22 12:00:00|7348.3|7343.3|7327.3|7322.3|7358.3|7353.3|7317.3|7312.3|600
1592830800000|2020-06-22 13:00:00|7327.8|7322.8|7332.3|7327.3|7349.3|7344.3|7302.3|7297.3|1389
1592834400000|2020-06-22 14:00:00|7331.3|7326.3|7324.7|7319.7|7365.2|7360.2|7315.8|7310.8|1556
1592838000000|2020-06-22 15:00:00|7324.2|7319.2|7352.8|7344.8|7354.8|7349.2|7319.2|7314.2|2029
1592841600000|2020-06-22 16:00:00|7350.8|7343.8|7376.8|7367.8|7377.8|7369.8|7347.8|7340.8|187
1592845200000|2020-06-22 17:00:00|7375.8|7368.8|7366|7354|7375.8|7368.8|7361.8|7351.8|197
1592848800000|2020-06-22 18:00:00|7365.9|7353.9|7379.3|7367.3|7379.3|7367.3|7351.3|7339.3|0
1592852400000|2020-06-22 19:00:00|7379.2|7367.2|7374|7362|7381.5|7369.5|7347.6|7335.6|0
1592856000000|2020-06-22 20:00:00|7374.1|7362.1|7381.8|7369.8|7391.2|7379.2|7370|7358|0
1592859600000|2020-06-22 21:00:00|7382.3|7370.3|7383.2|7371.2|7384|7372|7381.5|7369.5|0
1592863200000|2020-06-22 22:00:00|7383.5|7371.5|7400.8|7388.8|7403.4|7391.4|7376.9|7364.9|0
1592866800000|2020-06-22 23:00:00|7400.2|7388.2|7409.3|7397.3|7416.4|7404.4|7398.4|7386.4|0
1592870400000|2020-06-23 00:00:00|7409.2|7397.2|7403.6|7391.6|7409.3|7397.3|7388.1|7376.1|0
1592874000000|2020-06-23 01:00:00|7403.7|7391.7|7375.3|7363.3|7405.9|7393.9|7274.8|7262.8|0
1592877600000|2020-06-23 02:00:00|7375.4|7363.4|7388|7376|7414.3|7402.3|7355.3|7343.3|0
1592881200000|2020-06-23 03:00:00|7387.6|7375.6|7389.7|7377.7|7406.5|7394.5|7377.8|7365.8|0
1592884800000|2020-06-23 04:00:00|7389.3|7377.3|7387.8|7375.8|7407.4|7395.4|7381.2|7369.2|0
1592888400000|2020-06-23 05:00:00|7388.2|7376.2|7372.1|7360.1|7399.9|7387.9|7359.3|7347.3|0
1592892000000|2020-06-23 06:00:00|7371.9|7359.9|7406.3|7401.3|7418.3|7413.3|7362.8|7354|292
1592895600000|2020-06-23 07:00:00|7405.3|7400.3|7485|7480|7487|7482|7369.8|7364.8|2937
1592899200000|2020-06-23 08:00:00|7484.5|7479.5|7455.5|7450.5|7498|7493|7454|7449|1722
1592902800000|2020-06-23 09:00:00|7456|7451|7465.5|7460.5|7478|7473|7448|7443|638
1592906400000|2020-06-23 10:00:00|7466|7461|7468|7463|7487|7482|7455|7450|942
1592910000000|2020-06-23 11:00:00|7467.5|7462.5|7489|7484|7496|7491|7455.5|7450.5|600
1592913600000|2020-06-23 12:00:00|7488.5|7483.5|7463.5|7458.5|7498.5|7493.5|7461.5|7456.5|703
1592917200000|2020-06-23 13:00:00|7464|7459|7426|7421|7464.5|7459.5|7421|7416|1218
1592920800000|2020-06-23 14:00:00|7425.5|7420.5|7408|7403|7434.5|7429.5|7382.5|7377.5|1781
1592924400000|2020-06-23 15:00:00|7407|7402|7432.5|7424.5|7453.5|7448.5|7398.5|7393.5|2166
1592928000000|2020-06-23 16:00:00|7433.5|7425.5|7427.5|7419.5|7437.5|7431.5|7422.5|7414.5|163
1592931600000|2020-06-23 17:00:00|7426.5|7418.5|7436.3|7424.3|7436.5|7429.5|7422.5|7413|134
1592935200000|2020-06-23 18:00:00|7437.3|7425.3|7419.7|7407.7|7437.3|7425.3|7417.3|7405.3|0
1592938800000|2020-06-23 19:00:00|7419.8|7407.8|7401.1|7389.1|7427.2|7415.2|7391.7|7379.7|0
1592942400000|2020-06-23 20:00:00|7402.2|7390.2|7389.8|7377.8|7414|7402|7385.5|7373.5|0
1592946000000|2020-06-23 21:00:00|7390|7378|7398.2|7386.2|7400.3|7388.3|7387.3|7375.3|0
1592949600000|2020-06-23 22:00:00|7398.3|7386.3|7387.4|7375.4|7409.6|7397.6|7384.5|7372.5|0
1592953200000|2020-06-23 23:00:00|7386.8|7374.8|7392.8|7380.8|7404.7|7392.7|7383.6|7371.6|0
1592956800000|2020-06-24 00:00:00|7393.5|7381.5|7433.5|7421.5|7440.2|7428.2|7391|7379|0
1592960400000|2020-06-24 01:00:00|7433.7|7421.7|7411.3|7399.3|7444.2|7432.2|7408.2|7396.2|0
1592964000000|2020-06-24 02:00:00|7409.2|7397.2|7413.8|7401.8|7426.9|7414.9|7395.9|7383.9|0
1592967600000|2020-06-24 03:00:00|7413.7|7401.7|7420.6|7408.6|7433.7|7421.7|7407.4|7395.4|0
1592971200000|2020-06-24 04:00:00|7420.7|7408.7|7433.6|7421.6|7447.7|7435.7|7418.4|7406.4|0
1592974800000|2020-06-24 05:00:00|7433.2|7421.2|7419.1|7407.1|7443.3|7431.3|7419.1|7407.1|0
1592978400000|2020-06-24 06:00:00|7419.3|7407.3|7404.5|7399.5|7419.3|7409|7392.5|7387.5|144
1592982000000|2020-06-24 07:00:00|7404|7399|7363|7358|7443|7438|7347|7342|1853
1592985600000|2020-06-24 08:00:00|7363.5|7358.5|7328.5|7323.5|7366.5|7361.5|7298.5|7293.5|1280
1592989200000|2020-06-24 09:00:00|7328|7323|7300.5|7295.5|7344|7339|7274.5|7269.5|1235
1592992800000|2020-06-24 10:00:00|7300|7295|7327.5|7322.5|7337.5|7332.5|7296.5|7291.5|1053
1592996400000|2020-06-24 11:00:00|7328|7323|7321|7316|7348|7343|7321|7316|649
1593000000000|2020-06-24 12:00:00|7319.5|7314.5|7333.5|7328.5|7337.5|7332.5|7309|7304|730
1593003600000|2020-06-24 13:00:00|7333|7328|7273.5|7268.5|7347.5|7342.5|7271.5|7266.5|1158
1593007200000|2020-06-24 14:00:00|7273|7268|7245.7|7240.7|7287.2|7282.2|7243.7|7238.7|1940
1593010800000|2020-06-24 15:00:00|7245.2|7240.2|7175.7|7167.7|7255.2|7250.2|7164.7|7155.7|3526
1593014400000|2020-06-24 16:00:00|7173.7|7166.7|7221.7|7213.7|7221.7|7213.7|7170.7|7163.7|419
1593018000000|2020-06-24 17:00:00|7220.7|7211.7|7195|7183|7227.7|7218.7|7182.7|7174.7|277
1593021600000|2020-06-24 18:00:00|7194.9|7182.9|7200.1|7188.1|7217.2|7205.2|7176.9|7164.9|0
1593025200000|2020-06-24 19:00:00|7200.2|7188.2|7203.6|7191.6|7237.6|7225.6|7196.2|7184.2|0
1593028800000|2020-06-24 20:00:00|7203.8|7191.8|7231.7|7219.7|7233.4|7221.4|7203.8|7191.8|0
1593032400000|2020-06-24 21:00:00|7231.3|7219.3|7227.9|7215.9|7231.9|7219.9|7227.9|7215.9|0
1593036000000|2020-06-24 22:00:00|7227.3|7215.3|7213|7201|7236.9|7224.9|7209.2|7197.2|0
1593039600000|2020-06-24 23:00:00|7213.2|7201.2|7197.3|7185.3|7214.3|7202.3|7196.7|7184.7|0
1593043200000|2020-06-25 00:00:00|7196.7|7184.7|7244.6|7232.6|7251.3|7239.3|7189.8|7177.8|0
1593046800000|2020-06-25 01:00:00|7244.5|7232.5|7181.4|7169.4|7256.7|7244.7|7177.1|7165.1|0
1593050400000|2020-06-25 02:00:00|7181.5|7169.5|7186.7|7174.7|7188.9|7176.9|7155.5|7143.5|0
1593054000000|2020-06-25 03:00:00|7187.5|7175.5|7203.3|7191.3|7205.5|7193.5|7172.9|7160.9|0
1593057600000|2020-06-25 04:00:00|7203.4|7191.4|7190|7178|7208|7196|7176.7|7164.7|0
1593061200000|2020-06-25 05:00:00|7189.9|7177.9|7214.4|7202.4|7216.6|7204.6|7183.4|7171.4|0
1593064800000|2020-06-25 06:00:00|7213.6|7201.6|7173.2|7168.2|7220.1|7208.2|7165.2|7160.2|258
1593068400000|2020-06-25 07:00:00|7174.7|7169.7|7156.2|7151.2|7182.7|7177.7|7079.2|7074.2|2486
1593072000000|2020-06-25 08:00:00|7158.2|7153.2|7235.2|7230.2|7270.7|7265.7|7156.2|7151.2|1949
1593075600000|2020-06-25 09:00:00|7235.7|7230.7|7215.7|7210.7|7250.7|7245.7|7182.7|7177.7|1167
1593079200000|2020-06-25 10:00:00|7219.2|7214.2|7238.7|7233.7|7238.7|7233.7|7194.7|7189.7|746
1593082800000|2020-06-25 11:00:00|7238.2|7233.2|7182.3|7177.3|7238.2|7233.2|7176.8|7171.8|669
1593086400000|2020-06-25 12:00:00|7184.3|7179.3|7187.8|7182.8|7220.3|7215.3|7179.3|7174.3|1054
1593090000000|2020-06-25 13:00:00|7188.3|7183.3|7227.8|7222.8|7237.3|7232.3|7188.3|7183.3|1432
1593093600000|2020-06-25 14:00:00|7227.3|7222.3|7275.9|7270.9|7290.4|7285.4|7221.3|7216.3|2129
1593097200000|2020-06-25 15:00:00|7274.9|7269.9|7285.4|7277.4|7299.4|7294.4|7256.4|7249.4|2759
1593100800000|2020-06-25 16:00:00|7286.4|7278.4|7313.4|7305.4|7321.4|7313.4|7285.4|7278.4|523
1593104400000|2020-06-25 17:00:00|7314.4|7306.4|7303.9|7291.9|7314.4|7306.4|7296.4|7288.4|266
1593108000000|2020-06-25 18:00:00|7304|7292|7299|7287|7304.8|7292.8|7281|7269|0
1593111600000|2020-06-25 19:00:00|7298.7|7286.7|7358.6|7346.6|7364.6|7352.6|7292.3|7280.3|0
1593115200000|2020-06-25 20:00:00|7358.7|7346.7|7357.9|7345.9|7371.6|7359.6|7334.5|7322.5|0
1593118800000|2020-06-25 21:00:00|7357.2|7345.2|7345.9|7333.9|7357.2|7345.2|7345.1|7333.1|0
1593122400000|2020-06-25 22:00:00|7345.6|7333.6|7347.3|7335.3|7349.1|7337.1|7336.2|7324.2|0
1593126000000|2020-06-25 23:00:00|7347.2|7335.2|7346|7334|7361.9|7349.9|7341.2|7329.2|0
1593129600000|2020-06-26 00:00:00|7345.9|7333.9|7347.5|7335.5|7348.9|7336.9|7318.7|7306.7|0
1593133200000|2020-06-26 01:00:00|7347.6|7335.6|7351.9|7339.9|7354.2|7342.2|7336.4|7324.4|0
1593136800000|2020-06-26 02:00:00|7352.7|7340.7|7331.9|7319.9|7354.1|7342.1|7327.5|7315.5|0
1593140400000|2020-06-26 03:00:00|7332|7320|7343.1|7331.1|7345.4|7333.4|7325.4|7313.4|0
1593144000000|2020-06-26 04:00:00|7343.2|7331.2|7367|7355|7376.3|7364.3|7343.2|7331.2|0
1593147600000|2020-06-26 05:00:00|7366.9|7354.9|7352.5|7340.5|7373.8|7361.8|7346|7334|0
1593151200000|2020-06-26 06:00:00|7351.4|7339.4|7324.4|7319.4|7353.9|7348.9|7319.9|7314.9|191
1593154800000|2020-06-26 07:00:00|7326.9|7321.9|7286.4|7281.4|7349.9|7344.9|7279.9|7274.9|1800
1593158400000|2020-06-26 08:00:00|7286.9|7281.9|7295.4|7290.4|7304.9|7299.9|7242.4|7237.4|836
1593162000000|2020-06-26 09:00:00|7295.9|7290.9|7329.4|7324.4|7341.4|7336.4|7280.9|7275.9|693
1593165600000|2020-06-26 10:00:00|7329.9|7324.9|7336.9|7331.9|7338.9|7333.9|7316.4|7311.4|551
1593169200000|2020-06-26 11:00:00|7336.4|7331.4|7310.4|7305.4|7345.9|7340.9|7305.9|7300.9|550
1593172800000|2020-06-26 12:00:00|7311.4|7306.4|7289.9|7284.9|7322.9|7317.9|7284.9|7279.9|551
1593176400000|2020-06-26 13:00:00|7290.9|7285.9|7276.4|7271.4|7299.9|7294.9|7259.9|7254.9|1018
1593180000000|2020-06-26 14:00:00|7278.9|7273.9|7196.8|7191.8|7278.9|7273.9|7185.3|7180.3|2194
1593183600000|2020-06-26 15:00:00|7197.8|7192.8|7183.5|7175.5|7202.8|7197.8|7165.5|7158.5|2756
1593187200000|2020-06-26 16:00:00|7184.5|7176.5|7172.5|7164.5|7184.5|7176.5|7152.5|7144.5|436
1593190800000|2020-06-26 17:00:00|7171.5|7163.5|7183.3|7171.3|7194.5|7185.5|7168.5|7160.5|223
1593194400000|2020-06-26 18:00:00|7183.2|7171.2|7159|7147|7186.3|7174.3|7147.4|7135.4|0
1593198000000|2020-06-26 19:00:00|7159.1|7147.1|7154.6|7142.6|7177.8|7165.8|7142.1|7130.1|0
1593201600000|2020-06-26 20:00:00|7153.9|7141.9|7166.2|7154.2|7188|7176|7153.9|7141.9|0
1593381600000|2020-06-28 22:00:00|7129.6|7117.6|7150.3|7138.3|7158.6|7146.6|7120.6|7108.6|0
1593385200000|2020-06-28 23:00:00|7150.7|7138.7|7158.7|7146.7|7168.5|7156.5|7136.3|7124.3|0
1593388800000|2020-06-29 00:00:00|7158.8|7146.8|7159.7|7147.7|7165|7153|7133.7|7121.7|0
1593392400000|2020-06-29 01:00:00|7159.3|7147.3|7186.9|7174.9|7194.4|7182.4|7157.5|7145.5|0
1593396000000|2020-06-29 02:00:00|7185.9|7173.9|7162.8|7150.8|7194.4|7182.4|7158.1|7146.1|0
1593399600000|2020-06-29 03:00:00|7162.9|7150.9|7144.6|7132.6|7167.3|7155.3|7138|7126|0
1593403200000|2020-06-29 04:00:00|7144.7|7132.7|7123|7111|7157.9|7145.9|7120.7|7108.7|0
1593406800000|2020-06-29 05:00:00|7123.1|7111.1|7113.4|7101.4|7155.1|7143.1|7113.4|7101.4|0
1593410400000|2020-06-29 06:00:00|7115.7|7103.7|7157|7152|7164.5|7159.5|7110.5|7103.4|165
1593414000000|2020-06-29 07:00:00|7157.5|7152.5|7185.2|7180.2|7228.5|7223.5|7149|7144|2201
1593417600000|2020-06-29 08:00:00|7184.2|7179.2|7200.2|7195.2|7202.2|7197.2|7149.7|7144.7|935
1593421200000|2020-06-29 09:00:00|7198.2|7193.2|7205.2|7200.2|7216.2|7211.2|7181.7|7176.7|803
1593424800000|2020-06-29 10:00:00|7205.7|7200.7|7206.2|7201.2|7210.7|7205.7|7167.7|7162.7|1028
1593428400000|2020-06-29 11:00:00|7207.2|7202.2|7238.8|7233.8|7246.8|7241.8|7203.7|7198.7|501
1593432000000|2020-06-29 12:00:00|7239.3|7234.3|7237.8|7232.8|7247.3|7242.3|7221.8|7216.8|766
1593435600000|2020-06-29 13:00:00|7236.3|7231.3|7234.8|7229.8|7252.8|7247.8|7199.8|7194.8|1489
1593439200000|2020-06-29 14:00:00|7237.3|7232.3|7292.1|7287.1|7322.6|7317.6|7237.3|7232.3|2278
1593442800000|2020-06-29 15:00:00|7293.1|7288.1|7274.9|7267.9|7296.9|7291.1|7269.1|7264.1|2350
1593446400000|2020-06-29 16:00:00|7276.9|7268.9|7286.9|7277.9|7296.9|7288.9|7274.9|7267.9|133
1593450000000|2020-06-29 17:00:00|7287.9|7278.9|7291.5|7279.5|7298.9|7290.9|7283.9|7273.9|127
1593453600000|2020-06-29 18:00:00|7291.6|7279.6|7280.9|7268.9|7294.5|7282.5|7274.5|7262.5|0
1593457200000|2020-06-29 19:00:00|7281|7269|7299.6|7287.6|7300.1|7288.1|7263.5|7251.5|0
1593460800000|2020-06-29 20:00:00|7299.7|7287.7|7307.8|7295.8|7315.6|7303.6|7298.7|7286.7|0
1593464400000|2020-06-29 21:00:00|7307.6|7295.6|7311.1|7299.1|7313.5|7301.5|7303.9|7291.9|0
1593468000000|2020-06-29 22:00:00|7311|7299|7328.2|7316.2|7336.5|7324.5|7306.9|7294.9|0
1593471600000|2020-06-29 23:00:00|7328.6|7316.6|7325.2|7313.2|7336.6|7324.6|7321.8|7309.8|0
1593475200000|2020-06-30 00:00:00|7325.1|7313.1|7299.9|7287.9|7325.1|7313.1|7295.2|7283.2|0
1593478800000|2020-06-30 01:00:00|7299.4|7287.4|7312.5|7300.5|7326.1|7314.1|7298.1|7286.1|0
1593482400000|2020-06-30 02:00:00|7313.1|7301.1|7310.2|7298.2|7322.1|7310.1|7308.4|7296.4|0
1593486000000|2020-06-30 03:00:00|7310.3|7298.3|7313.7|7301.7|7320.2|7308.2|7307.1|7295.1|0
1593489600000|2020-06-30 04:00:00|7313.9|7301.9|7308.9|7296.9|7320.9|7308.9|7301.9|7289.9|0
1593493200000|2020-06-30 05:00:00|7308.8|7296.8|7281|7269|7324.3|7312.3|7281|7269|0
1593496800000|2020-06-30 06:00:00|7293.5|7281.5|7273.9|7268.9|7296.1|7284.1|7259.4|7254.4|188
1593500400000|2020-06-30 07:00:00|7272.4|7267.4|7263.9|7258.9|7310.4|7305.4|7225.4|7220.4|2330
1593504000000|2020-06-30 08:00:00|7264.4|7259.4|7229.9|7224.9|7268.4|7263.4|7210.9|7205.9|1011
1593507600000|2020-06-30 09:00:00|7228.9|7223.9|7251.4|7246.4|7254.4|7249.4|7220.4|7215.4|945
1593511200000|2020-06-30 10:00:00|7250.9|7245.9|7259.9|7254.9|7278.9|7273.9|7237.9|7232.9|682
1593514800000|2020-06-30 11:00:00|7260.4|7255.4|7235.2|7230.2|7279.4|7274.4|7234.2|7229.2|727
1593518400000|2020-06-30 12:00:00|7234.7|7229.7|7215.7|7210.7|7240.7|7235.7|7209.7|7204.7|681
1593522000000|2020-06-30 13:00:00|7216.2|7211.2|7179.2|7174.2|7219.2|7214.2|7173.2|7168.2|1403
1593525600000|2020-06-30 14:00:00|7177.7|7172.7|7232.3|7227.3|7235.8|7230.8|7177.7|7172.7|1529
1593529200000|2020-06-30 15:00:00|7234.3|7229.3|7243.3|7235.3|7259.3|7254.3|7227.3|7219.3|3395
1593532800000|2020-06-30 16:00:00|7242.3|7236.3|7227.3|7218.3|7256.3|7248.3|7223.3|7214.3|431
1593536400000|2020-06-30 17:00:00|7226.3|7220.3|7238.9|7226.9|7238.9|7230.3|7216.3|7208.3|128
1593540000000|2020-06-30 18:00:00|7238.8|7226.8|7258.3|7246.3|7260.1|7248.1|7231.4|7219.4|0
1593543600000|2020-06-30 19:00:00|7258.2|7246.2|7277.8|7265.8|7304.7|7292.7|7246.3|7234.3|0
1593547200000|2020-06-30 20:00:00|7267.7|7255.7|7266.8|7254.8|7274.1|7262.1|7258.5|7246.5|0
1593550800000|2020-06-30 21:00:00|7266.2|7254.2|7266.5|7254.5|7267.8|7255.8|7262.9|7250.9|0
1593554400000|2020-06-30 22:00:00|7266.6|7254.6|7266.5|7254.5|7282.8|7270.8|7265.3|7253.3|0
1593558000000|2020-06-30 23:00:00|7266.6|7254.6|7266.5|7254.5|7278.3|7266.3|7262.5|7250.5|0
1593561600000|2020-07-01 00:00:00|7266.1|7254.1|7290.2|7278.2|7292.6|7280.6|7260.3|7248.3|0
1593565200000|2020-07-01 01:00:00|7292.3|7280.3|7294.1|7282.1|7302.9|7290.9|7282.7|7270.7|0
1593568800000|2020-07-01 02:00:00|7294.2|7282.2|7278|7266|7298.5|7286.5|7271.5|7259.5|0
1593572400000|2020-07-01 03:00:00|7277.9|7265.9|7287.7|7275.7|7292.7|7280.7|7275.7|7263.7|0
1593576000000|2020-07-01 04:00:00|7288.3|7276.3|7270|7258|7290.4|7278.4|7270|7258|0
1593579600000|2020-07-01 05:00:00|7270.1|7258.1|7253.5|7241.5|7274.6|7262.6|7245.7|7233.7|0
1593583200000|2020-07-01 06:00:00|7254.3|7242.3|7251.3|7246.3|7263.8|7258.8|7210.8|7205.8|271
1593586800000|2020-07-01 07:00:00|7249.8|7244.8|7227.4|7222.4|7251.8|7246.8|7216.9|7211.9|1926
1593590400000|2020-07-01 08:00:00|7227.9|7222.9|7269.9|7264.9|7277.4|7272.4|7227.9|7222.9|805
1593594000000|2020-07-01 09:00:00|7270.4|7265.4|7195.4|7190.4|7288.9|7283.9|7192.4|7187.4|1609
1593597600000|2020-07-01 10:00:00|7194.9|7189.9|7159.9|7154.9|7207.9|7202.9|7146.4|7141.4|1327
1593601200000|2020-07-01 11:00:00|7160.4|7155.4|7159.5|7154.5|7164.5|7159.5|7129.4|7124.4|1168
1593604800000|2020-07-01 12:00:00|7160|7155|7236.5|7231.5|7239|7234|7141.5|7136.5|1484
1593608400000|2020-07-01 13:00:00|7237|7232|7243|7238|7259|7254|7214|7209|1656
1593612000000|2020-07-01 14:00:00|7250|7245|7259.8|7254.8|7280.8|7275.8|7237.3|7232.3|2232
1593615600000|2020-07-01 15:00:00|7260.3|7255.3|7241.1|7234.1|7262.3|7257.3|7212.1|7206.1|2291
1593619200000|2020-07-01 16:00:00|7242.1|7235.1|7256.1|7248.1|7266.1|7259.1|7236.1|7230.1|386
1593622800000|2020-07-01 17:00:00|7257.1|7249.1|7248.5|7236.5|7258.1|7250.1|7239.1|7231.1|142
1593626400000|2020-07-01 18:00:00|7248.6|7236.6|7253|7241|7257.9|7245.9|7243.5|7231.5|0
1593630000000|2020-07-01 19:00:00|7252.9|7240.9|7253.8|7241.8|7279.3|7267.3|7249.1|7237.1|0
1593633600000|2020-07-01 20:00:00|7254.8|7242.8|7244.5|7232.5|7255.7|7243.7|7242.9|7230.9|0
1593637200000|2020-07-01 21:00:00|7244.1|7232.1|7244.5|7232.5|7245.5|7233.5|7239.6|7227.6|0
1593640800000|2020-07-01 22:00:00|7244.7|7232.7|7255.6|7243.6|7256.7|7244.7|7240.2|7228.2|0
1593644400000|2020-07-01 23:00:00|7255.7|7243.7|7248.7|7236.7|7258.5|7246.5|7244.1|7232.1|0
1593648000000|2020-07-02 00:00:00|7248.3|7236.3|7228.3|7216.3|7254.5|7242.5|7218.7|7206.7|0
1593651600000|2020-07-02 01:00:00|7228.4|7216.4|7261.1|7249.1|7269.8|7257.8|7214.3|7202.3|0
1593655200000|2020-07-02 02:00:00|7261.2|7249.2|7288.4|7276.4|7289.4|7277.4|7260.9|7248.9|0
1593658800000|2020-07-02 03:00:00|7289.2|7277.2|7278.9|7266.9|7294.7|7282.7|7273.4|7261.4|0
1593662400000|2020-07-02 04:00:00|7279.3|7267.3|7272.5|7260.5|7286.5|7274.5|7272.4|7260.4|0
1593666000000|2020-07-02 05:00:00|7272.6|7260.6|7270.4|7258.4|7283|7271|7259.1|7247.1|0
1593669600000|2020-07-02 06:00:00|7270.8|7258.8|7304.6|7299.6|7310.1|7305.1|7266.6|7257.5|194
1593673200000|2020-07-02 07:00:00|7303.6|7298.6|7396.1|7391.1|7406.6|7401.6|7297.1|7292.1|2215
1593676800000|2020-07-02 08:00:00|7396.6|7391.6|7408.6|7403.6|7433.1|7428.1|7374.1|7369.1|1360
1593680400000|2020-07-02 09:00:00|7407.6|7402.6|7404.6|7399.6|7418.1|7413.1|7386.1|7381.1|665
1593684000000|2020-07-02 10:00:00|7403.6|7398.6|7397.6|7392.6|7407.1|7402.1|7361.6|7356.6|920
1593687600000|2020-07-02 11:00:00|7397.1|7392.1|7414.9|7409.9|7418.6|7413.6|7393.6|7388.6|518
1593691200000|2020-07-02 12:00:00|7413.4|7408.4|7497.4|7492.4|7502.9|7497.9|7404.9|7399.9|2061
1593694800000|2020-07-02 13:00:00|7496.4|7491.4|7536.9|7531.9|7538.4|7533.4|7478.4|7473.4|1634
1593698400000|2020-07-02 14:00:00|7536.4|7531.4|7479.8|7474.8|7541.3|7536.3|7477.8|7472.8|2595
1593702000000|2020-07-02 15:00:00|7478.8|7473.8|7498.8|7490.8|7509.3|7504.3|7464.8|7459.8|2660
1593705600000|2020-07-02 16:00:00|7499.8|7491.8|7493.8|7485.8|7499.8|7492.8|7482.8|7475.8|384
1593709200000|2020-07-02 17:00:00|7494.8|7486.8|7499.9|7487.9|7505.8|7498.8|7488.8|7481.8|245
1593712800000|2020-07-02 18:00:00|7499.8|7487.8|7497.3|7485.3|7506.5|7494.5|7492.8|7480.8|0
1593716400000|2020-07-02 19:00:00|7497.4|7485.4|7463.3|7451.3|7499.6|7487.6|7454.4|7442.4|0
1593720000000|2020-07-02 20:00:00|7469.1|7457.1|7480.8|7468.8|7490.9|7478.9|7467.6|7455.6|0
1593723600000|2020-07-02 21:00:00|7480.6|7468.6|7476.5|7464.5|7480.6|7468.6|7476.1|7464.1|0
1593727200000|2020-07-02 22:00:00|7476.4|7464.4|7490.2|7478.2|7494|7482|7475|7463|0
1593730800000|2020-07-02 23:00:00|7489.8|7477.8|7482.6|7470.6|7493.8|7481.8|7480.1|7468.1|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7481.8|7469.8|7486.1|7474.1|7468.7|7456.7|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7481.6|7469.6|7501.1|7489.1|7473|7461|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7484.1|7472.1|7496.8|7484.8|7479.4|7467.4|0
1593745200000|2020-07-03 03:00:00|7484|7472|7489.7|7477.7|7496.2|7484.2|7480.6|7468.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7483.3|7471.3|7489.8|7477.8|7476.4|7464.4|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7506|7494|7506.1|7494.1|7482.3|7470.3|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7511.3|7506.3|7520.8|7515.8|7492.8|7487.8|178
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7460.1|7455.1|7522.8|7517.8|7433.1|7428.1|2162
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7456.6|7451.6|7468.6|7463.6|7438.6|7433.6|953
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7418.6|7413.6|7457.6|7452.6|7417.6|7412.6|688
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7429.6|7424.6|7431.6|7426.6|7392.6|7387.6|738
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7404.4|7399.4|7432.1|7427.1|7399.4|7394.4|497
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7417.9|7412.9|7431.4|7426.4|7397.4|7392.4|390
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7412.9|7407.9|7445.4|7440.4|7402.4|7397.4|667
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7399.7|7394.7|7426.4|7421.4|7377.2|7372.2|751
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7421.2|7414.2|7425.2|7418.2|7388.7|7383.7|1324
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7422.2|7414.2|7427.2|7419.2|7418.2|7411.2|78
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7429.6|7417.6|7429.6|7418.2|7416.2|7410.2|68
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7436.9|7424.9|7437.3|7425.3|7427.7|7415.7|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7443.9|7431.9|7445.8|7433.8|7435.7|7423.7|0
1593986400000|2020-07-05 22:00:00|7463.6|7451.6|7470.9|7458.9|7474|7462|7460.8|7448.8|0
1593990000000|2020-07-05 23:00:00|7471|7459|7477.7|7465.7|7481.5|7469.5|7464|7452|0
1593993600000|2020-07-06 00:00:00|7477.8|7465.8|7487.3|7475.3|7488.4|7476.4|7457.6|7445.6|0
1593997200000|2020-07-06 01:00:00|7487.7|7475.7|7537.5|7525.5|7549.3|7537.3|7487.7|7475.7|0
1594000800000|2020-07-06 02:00:00|7538.6|7526.6|7549|7537|7549|7537|7532.2|7520.2|0
1594004400000|2020-07-06 03:00:00|7548.9|7536.9|7561.4|7549.4|7569.5|7557.5|7542.5|7530.5|0
1594008000000|2020-07-06 04:00:00|7562.2|7550.2|7543.2|7531.2|7563.6|7551.6|7539.3|7527.3|0
1594011600000|2020-07-06 05:00:00|7543.9|7531.9|7549.5|7537.5|7554|7542|7533.8|7521.8|0
1594015200000|2020-07-06 06:00:00|7550.1|7538.1|7562.2|7557.2|7576.2|7571.2|7545.7|7538|399
1594018800000|2020-07-06 07:00:00|7565.7|7560.7|7602.7|7597.7|7635.7|7630.7|7556.2|7551.2|2777
1594022400000|2020-07-06 08:00:00|7602.2|7597.2|7583.2|7578.2|7616.2|7611.2|7573.2|7568.2|1047
1594026000000|2020-07-06 09:00:00|7582.7|7577.7|7589.2|7584.2|7591.7|7586.7|7555.7|7550.7|743
1594029600000|2020-07-06 10:00:00|7589.7|7584.7|7585.7|7580.7|7619.7|7614.7|7582.2|7577.2|530
1594033200000|2020-07-06 11:00:00|7585.2|7580.2|7575.8|7570.8|7586.2|7581.2|7562.3|7557.3|432
1594036800000|2020-07-06 12:00:00|7576.3|7571.3|7571.8|7566.8|7596.3|7591.3|7557.3|7552.3|410
1594040400000|2020-07-06 13:00:00|7572.3|7567.3|7572.8|7567.8|7582.3|7577.3|7552.3|7547.3|675
1594044000000|2020-07-06 14:00:00|7582.8|7577.8|7559|7554|7588.3|7583.3|7519.5|7514.5|1663
1594047600000|2020-07-06 15:00:00|7558.5|7553.5|7529.6|7522.6|7570.5|7565.5|7529.6|7522.6|1811
1594051200000|2020-07-06 16:00:00|7530.6|7521.6|7535.6|7528.6|7539.6|7532.6|7527.6|7520.6|216
1594054800000|2020-07-06 17:00:00|7537.6|7529.6|7536|7524|7537.6|7529.6|7524.6|7517.6|203
1594058400000|2020-07-06 18:00:00|7536.1|7524.1|7528|7516|7536.1|7524.1|7515.7|7503.7|0
1594062000000|2020-07-06 19:00:00|7527.8|7515.8|7548.2|7536.2|7548.8|7536.8|7521|7509|0
1594065600000|2020-07-06 20:00:00|7545.7|7533.7|7546.7|7534.7|7556.3|7544.3|7540.2|7528.2|0
1594069200000|2020-07-06 21:00:00|7546.9|7534.9|7547.6|7535.6|7548.4|7536.4|7545.7|7533.7|0
1594072800000|2020-07-06 22:00:00|7547.9|7535.9|7555.2|7543.2|7558.8|7546.8|7543.2|7531.2|0
1594076400000|2020-07-06 23:00:00|7555.8|7543.8|7566.1|7554.1|7572.2|7560.2|7555.2|7543.2|0
1594080000000|2020-07-07 00:00:00|7565.7|7553.7|7567.3|7555.3|7587.5|7575.5|7558|7546|0
1594083600000|2020-07-07 01:00:00|7567.2|7555.2|7508.2|7496.2|7571.7|7559.7|7506.7|7494.7|0
1594087200000|2020-07-07 02:00:00|7507.4|7495.4|7511.4|7499.4|7520.7|7508.7|7498.8|7486.8|0
1594090800000|2020-07-07 03:00:00|7511.5|7499.5|7525.3|7513.3|7530.3|7518.3|7511.5|7499.5|0
1594094400000|2020-07-07 04:00:00|7523.2|7511.2|7525.6|7513.6|7526.8|7514.8|7508.2|7496.2|0
1594098000000|2020-07-07 05:00:00|7524.8|7512.8|7505.8|7493.8|7534.6|7522.6|7499.2|7487.2|0
1594101600000|2020-07-07 06:00:00|7505.9|7493.9|7493.1|7488.1|7508.8|7497.1|7473.1|7468.1|271
1594105200000|2020-07-07 07:00:00|7493.6|7488.6|7492.5|7487.5|7506.6|7501.6|7451.6|7446.6|2503
1594108800000|2020-07-07 08:00:00|7493.5|7488.5|7470.5|7465.5|7516.5|7511.5|7455.5|7450.5|1175
1594112400000|2020-07-07 09:00:00|7469|7464|7465|7460|7476.5|7471.5|7449|7444|806
1594116000000|2020-07-07 10:00:00|7464.5|7459.5|7480|7475|7496.5|7491.5|7446|7441|832
1594119600000|2020-07-07 11:00:00|7479.5|7474.5|7490.8|7485.8|7498.8|7493.8|7478.5|7473.5|472
1594123200000|2020-07-07 12:00:00|7490.3|7485.3|7462.8|7457.8|7500.8|7495.8|7456.8|7451.8|812
1594126800000|2020-07-07 13:00:00|7462.3|7457.3|7459.8|7454.8|7472.8|7467.8|7453.8|7448.8|841
1594130400000|2020-07-07 14:00:00|7459.3|7454.3|7459.9|7454.9|7479.9|7474.9|7441.9|7436.9|1826
1594134000000|2020-07-07 15:00:00|7458.4|7453.4|7422.1|7414.1|7459.9|7454.9|7410.1|7404.1|4010
1594137600000|2020-07-07 16:00:00|7420.1|7415.1|7417.1|7410.1|7425.1|7418.1|7410.1|7403.1|448
1594141200000|2020-07-07 17:00:00|7416.1|7408.1|7425.2|7413.2|7426.3|7417.1|7407.1|7400.1|198
1594144800000|2020-07-07 18:00:00|7426.2|7414.2|7409.4|7397.4|7426.5|7414.5|7400|7388|0
1594148400000|2020-07-07 19:00:00|7409.5|7397.5|7366.6|7354.6|7409.5|7397.5|7361.5|7349.5|0
1594152000000|2020-07-07 20:00:00|7366.5|7354.5|7372.2|7360.2|7379.2|7367.2|7366.5|7354.5|0
1594155600000|2020-07-07 21:00:00|7372.4|7360.4|7373.2|7361.2|7374.6|7362.6|7370.8|7358.8|0
1594159200000|2020-07-07 22:00:00|7373.1|7361.1|7381.5|7369.5|7387.3|7375.3|7371|7359|0
1594162800000|2020-07-07 23:00:00|7381.9|7369.9|7387.9|7375.9|7396|7384|7381.5|7369.5|0
1594166400000|2020-07-08 00:00:00|7387.3|7375.3|7390.4|7378.4|7407.6|7395.6|7376.3|7364.3|0
1594170000000|2020-07-08 01:00:00|7390.5|7378.5|7389.3|7377.3|7422.1|7410.1|7389.3|7377.3|0
1594173600000|2020-07-08 02:00:00|7389.4|7377.4|7414.3|7402.3|7414.3|7402.3|7380.7|7368.7|0
1594177200000|2020-07-08 03:00:00|7414.2|7402.2|7404|7392|7415.2|7403.2|7401.8|7389.8|0
1594180800000|2020-07-08 04:00:00|7403.2|7391.2|7377.7|7365.7|7404.1|7392.1|7371.1|7359.1|0
1594184400000|2020-07-08 05:00:00|7376.9|7364.9|7370.5|7358.5|7394.6|7382.6|7366.1|7354.1|0
1594188000000|2020-07-08 06:00:00|7371.6|7359.6|7361.6|7356.6|7373.7|7362.1|7329.1|7324.1|377
1594191600000|2020-07-08 07:00:00|7360.1|7355.1|7368.8|7363.8|7385.6|7380.6|7339.1|7334.1|1908
1594195200000|2020-07-08 08:00:00|7369.3|7364.3|7345.8|7340.8|7388.3|7383.3|7339.3|7334.3|975
1594198800000|2020-07-08 09:00:00|7346.3|7341.3|7333.8|7328.8|7351.3|7346.3|7307.3|7302.3|1064
1594202400000|2020-07-08 10:00:00|7333.3|7328.3|7372.3|7367.3|7372.3|7367.3|7324.3|7319.3|807
1594206000000|2020-07-08 11:00:00|7371.8|7366.8|7363.7|7358.7|7376.8|7371.8|7352.8|7347.8|337
1594209600000|2020-07-08 12:00:00|7364.2|7359.2|7339.7|7334.7|7364.2|7359.2|7326.2|7321.2|537
1594213200000|2020-07-08 13:00:00|7340.2|7335.2|7364.7|7359.7|7367.2|7362.2|7318.7|7313.7|961
1594216800000|2020-07-08 14:00:00|7364.2|7359.2|7350.6|7345.6|7374.2|7369.2|7338.6|7333.6|1390
1594220400000|2020-07-08 15:00:00|7351.1|7346.1|7344.1|7336.1|7353.1|7348.1|7316.6|7311.6|3022
1594224000000|2020-07-08 16:00:00|7345.1|7337.1|7356.1|7348.1|7362.1|7356.1|7342.1|7334.1|304
1594227600000|2020-07-08 17:00:00|7355.1|7347.1|7349.3|7337.3|7357.1|7349.1|7340.1|7332.1|156
1594231200000|2020-07-08 18:00:00|7349.4|7337.4|7365.7|7353.7|7367.9|7355.9|7346.5|7334.5|0
1594234800000|2020-07-08 19:00:00|7367.6|7355.6|7413.5|7401.5|7414.8|7402.8|7365.2|7353.2|0
1594238400000|2020-07-08 20:00:00|7414.5|7402.5|7420.3|7408.3|7422.9|7410.9|7410.3|7398.3|0
1594242000000|2020-07-08 21:00:00|7419.9|7407.9|7414.8|7402.8|7420.3|7408.3|7413.6|7401.6|0
1594245600000|2020-07-08 22:00:00|7415.2|7403.2|7418.3|7406.3|7423.9|7411.9|7414.7|7402.7|0
1594249200000|2020-07-08 23:00:00|7417.7|7405.7|7420.4|7408.4|7425.6|7413.6|7414.7|7402.7|0
1594252800000|2020-07-09 00:00:00|7420.5|7408.5|7413.9|7401.9|7426.7|7414.7|7402.9|7390.9|0
1594256400000|2020-07-09 01:00:00|7414|7402|7402.6|7390.6|7414|7402|7396.2|7384.2|0
1594260000000|2020-07-09 02:00:00|7402.2|7390.2|7408.5|7396.5|7412.9|7400.9|7397.6|7385.6|0
1594263600000|2020-07-09 03:00:00|7408.3|7396.3|7428.3|7416.3|7430.5|7418.5|7403.6|7391.6|0
1594267200000|2020-07-09 04:00:00|7429.1|7417.1|7423.5|7411.5|7440.7|7428.7|7421.4|7409.4|0
1594270800000|2020-07-09 05:00:00|7423.4|7411.4|7407.4|7395.4|7423.5|7411.5|7402.7|7390.7|0
1594274400000|2020-07-09 06:00:00|7407|7395|7377.6|7372.6|7407.6|7402.6|7359.1|7354.1|342
1594278000000|2020-07-09 07:00:00|7377.1|7372.1|7337.1|7332.1|7386.6|7381.6|7313.6|7308.6|1663
1594281600000|2020-07-09 08:00:00|7338.1|7333.1|7328.1|7323.1|7358.6|7353.6|7323.6|7318.6|1605
1594285200000|2020-07-09 09:00:00|7327.1|7322.1|7313.6|7308.6|7331.1|7326.1|7287.1|7282.1|1171
1594288800000|2020-07-09 10:00:00|7313.1|7308.1|7296.6|7291.6|7315.6|7310.6|7285.1|7280.1|762
1594292400000|2020-07-09 11:00:00|7297.1|7292.1|7317.6|7312.6|7322.6|7317.6|7293.1|7288.1|611
1594296000000|2020-07-09 12:00:00|7318.1|7313.1|7344.1|7339.1|7346.1|7341.1|7309.6|7304.6|748
1594299600000|2020-07-09 13:00:00|7343.1|7338.1|7317.1|7312.1|7344.1|7339.1|7302.1|7297.1|827
1594303200000|2020-07-09 14:00:00|7316.6|7311.6|7265.6|7260.6|7328.1|7323.1|7261.1|7256.1|1869
1594306800000|2020-07-09 15:00:00|7264.6|7259.6|7237.6|7229.6|7267.1|7262.1|7212.6|7205.6|4418
1594310400000|2020-07-09 16:00:00|7236.6|7230.6|7258.6|7251.6|7264.6|7256.6|7236.6|7230.6|265
1594314000000|2020-07-09 17:00:00|7257.6|7250.6|7257.8|7245.8|7271.6|7263.6|7250.6|7243.6|190
1594317600000|2020-07-09 18:00:00|7257.7|7245.7|7283.4|7271.4|7283.7|7271.7|7255.3|7243.3|0
1594321200000|2020-07-09 19:00:00|7283.5|7271.5|7266.8|7254.8|7297.1|7285.1|7250.5|7238.5|0
1594324800000|2020-07-09 20:00:00|7267.1|7255.1|7265.8|7253.8|7280.6|7268.6|7260.2|7248.2|0
1594328400000|2020-07-09 21:00:00|7266|7254|7264.9|7252.9|7266|7254|7263.1|7251.1|0
1594332000000|2020-07-09 22:00:00|7265|7253|7271.5|7259.5|7275.6|7263.6|7265|7253|0
1594335600000|2020-07-09 23:00:00|7271.4|7259.4|7293.8|7281.8|7302|7290|7269.9|7257.9|0
1594339200000|2020-07-10 00:00:00|7294|7282|7268.8|7256.8|7302|7290|7263|7251|0
1594342800000|2020-07-10 01:00:00|7268.7|7256.7|7276.5|7264.5|7280.9|7268.9|7257|7245|0
1594346400000|2020-07-10 02:00:00|7276.4|7264.4|7256.9|7244.9|7280.9|7268.9|7254.6|7242.6|0
1594350000000|2020-07-10 03:00:00|7257.7|7245.7|7263.2|7251.2|7265.4|7253.4|7251.1|7239.1|0
1594353600000|2020-07-10 04:00:00|7263.1|7251.1|7234|7222|7265.4|7253.4|7232.9|7220.9|0
1594357200000|2020-07-10 05:00:00|7233.6|7221.6|7187.5|7175.5|7235.1|7223.1|7186.4|7174.4|0
1594360800000|2020-07-10 06:00:00|7188.8|7176.8|7193.6|7188.6|7217.6|7212.6|7177.1|7172.1|369
1594364400000|2020-07-10 07:00:00|7195.1|7190.1|7243|7238|7244.5|7239.5|7184.6|7179.6|2050
1594368000000|2020-07-10 08:00:00|7243.5|7238.5|7235.5|7230.5|7284|7279|7225|7220|1314
1594371600000|2020-07-10 09:00:00|7236.5|7231.5|7240.5|7235.5|7250.5|7245.5|7212|7207|733
1594375200000|2020-07-10 10:00:00|7241|7236|7262|7257|7263|7258|7238.5|7233.5|627
1594378800000|2020-07-10 11:00:00|7262.5|7257.5|7252.4|7247.4|7287|7282|7250.9|7245.9|989
1594382400000|2020-07-10 12:00:00|7252.9|7247.9|7270.9|7265.9|7271.9|7266.9|7232.4|7227.4|867
1594386000000|2020-07-10 13:00:00|7271.4|7266.4|7284.9|7279.9|7311.9|7306.9|7267.4|7262.4|1423
1594389600000|2020-07-10 14:00:00|7283.4|7278.4|7318.5|7313.5|7323|7318|7268.9|7263.9|1272
1594393200000|2020-07-10 15:00:00|7318|7313|7342|7334|7344|7336|7313|7308|1652
1594396800000|2020-07-10 16:00:00|7340|7335|7339|7330|7346|7338|7319|7311|376
1594400400000|2020-07-10 17:00:00|7338|7331|7355.7|7343.7|7355.7|7348|7335|7328|131
1594404000000|2020-07-10 18:00:00|7355.8|7343.8|7361.4|7349.4|7363.9|7351.9|7349|7337|0
1594407600000|2020-07-10 19:00:00|7361.3|7349.3|7374.5|7362.5|7382.1|7370.1|7354.4|7342.4|0
1594411200000|2020-07-10 20:00:00|7374.6|7362.6|7378.3|7366.3|7384.9|7372.9|7371.2|7359.2|0
1594591200000|2020-07-12 22:00:00|7400.6|7388.6|7420.1|7408.1|7429.3|7417.3|7391.6|7379.6|0
1594594800000|2020-07-12 23:00:00|7420.2|7408.2|7373.7|7361.7|7422.4|7410.4|7373.7|7361.7|0
1594598400000|2020-07-13 00:00:00|7373.9|7361.9|7369.4|7357.4|7377.5|7365.5|7345|7333|0
1594602000000|2020-07-13 01:00:00|7369.2|7357.2|7388.5|7376.5|7392.9|7380.9|7366.7|7354.7|0
1594605600000|2020-07-13 02:00:00|7388.4|7376.4|7390.8|7378.8|7397.8|7385.8|7379.8|7367.8|0
1594609200000|2020-07-13 03:00:00|7390.7|7378.7|7394.9|7382.9|7399.4|7387.4|7386.4|7374.4|0
1594612800000|2020-07-13 04:00:00|7395.7|7383.7|7392.3|7380.3|7401.5|7389.5|7392.3|7380.3|0
1594616400000|2020-07-13 05:00:00|7392.4|7380.4|7432.6|7420.6|7434.7|7422.7|7392.3|7380.3|0
1594620000000|2020-07-13 06:00:00|7430.9|7418.9|7411.5|7406.5|7442|7437|7409.5|7404.5|265
1594623600000|2020-07-13 07:00:00|7407|7402|7398.1|7393.1|7438.5|7433.5|7394|7389|2427
1594627200000|2020-07-13 08:00:00|7397.6|7392.6|7364.6|7359.6|7413.1|7408.1|7342.1|7337.1|7403
1594630800000|2020-07-13 09:00:00|7366.6|7361.6|7399.6|7394.6|7401.6|7396.6|7362.6|7357.6|2442
1594634400000|2020-07-13 10:00:00|7398.6|7393.6|7408.6|7403.6|7410.1|7405.1|7381.6|7376.6|2115
1594638000000|2020-07-13 11:00:00|7409.1|7404.1|7422|7417|7432|7427|7403.6|7398.6|1173
1594641600000|2020-07-13 12:00:00|7422.5|7417.5|7431.5|7426.5|7442.5|7437.5|7416.5|7411.5|2292
1594645200000|2020-07-13 13:00:00|7432.5|7427.5|7410|7405|7455.5|7450.5|7408|7403|1995
1594648800000|2020-07-13 14:00:00|7412.5|7407.5|7406.6|7401.6|7428.1|7423.1|7389.6|7384.6|3647
1594652400000|2020-07-13 15:00:00|7407.1|7402.1|7417.1|7410.1|7437.1|7431.1|7401.6|7396.6|1709
1594656000000|2020-07-13 16:00:00|7416.1|7411.1|7437.1|7430.1|7438.1|7430.1|7414.1|7407.1|779
1594659600000|2020-07-13 17:00:00|7439.1|7431.1|7436|7424|7447.1|7439.1|7431.1|7421.6|203
1594663200000|2020-07-13 18:00:00|7435.9|7423.9|7407.8|7395.8|7438.4|7426.4|7380.2|7368.2|0
1594666800000|2020-07-13 19:00:00|7408|7396|7316.1|7304.1|7408.1|7396.1|7302.3|7290.3|0
1594670400000|2020-07-13 20:00:00|7316.3|7304.3|7325.7|7313.7|7330.1|7318.1|7307.4|7295.4|0
1594674000000|2020-07-13 21:00:00|7325.5|7313.5|7329.7|7317.7|7330.7|7318.7|7324.1|7312.1|0
1594677600000|2020-07-13 22:00:00|7330.1|7318.1|7354.1|7342.1|7370.1|7358.1|7330.1|7318.1|0
1594681200000|2020-07-13 23:00:00|7354.3|7342.3|7358.8|7346.8|7371.8|7359.8|7354.1|7342.1|0
1594684800000|2020-07-14 00:00:00|7358.7|7346.7|7355.4|7343.4|7370.5|7358.5|7346.6|7334.6|0
1594688400000|2020-07-14 01:00:00|7354.6|7342.6|7351.6|7339.6|7362.1|7350.1|7331.1|7319.1|0
1594692000000|2020-07-14 02:00:00|7351.2|7339.2|7344.9|7332.9|7354|7342|7331.8|7319.8|0
1594695600000|2020-07-14 03:00:00|7345|7333|7341.7|7329.7|7355.9|7343.9|7336.3|7324.3|0
1594699200000|2020-07-14 04:00:00|7340.7|7328.7|7337|7325|7343.2|7331.2|7330.1|7318.1|0
1594702800000|2020-07-14 05:00:00|7337.1|7325.1|7341.2|7329.2|7352.2|7340.2|7331|7319|0
1594706400000|2020-07-14 06:00:00|7340.8|7328.8|7347.6|7342.6|7365.1|7360.1|7319.6|7314.6|2559
1594710000000|2020-07-14 07:00:00|7348.6|7343.6|7307.9|7302.9|7355.1|7350.1|7290.9|7285.9|5697
1594713600000|2020-07-14 08:00:00|7307.4|7302.4|7319.4|7314.4|7340.9|7335.9|7304.9|7299.9|3276
1594717200000|2020-07-14 09:00:00|7318.9|7313.9|7341.4|7336.4|7344.9|7339.9|7311.4|7306.4|2671
1594720800000|2020-07-14 10:00:00|7341.9|7336.9|7347.9|7342.9|7353.9|7348.9|7322.4|7317.4|3401
1594724400000|2020-07-14 11:00:00|7347.4|7342.4|7320.4|7315.4|7348.4|7343.4|7311.9|7306.9|1934
1594728000000|2020-07-14 12:00:00|7320.9|7315.9|7279.9|7274.9|7330.4|7325.4|7270.9|7265.9|2316
1594731600000|2020-07-14 13:00:00|7279.4|7274.4|7317.4|7312.4|7322.4|7317.4|7268.4|7263.4|5877
1594735200000|2020-07-14 14:00:00|7316.4|7311.4|7327.9|7322.9|7346.4|7341.4|7299.4|7294.4|2760
1594738800000|2020-07-14 15:00:00|7326.4|7321.4|7350.4|7342.4|7358.4|7351.4|7316.4|7311.4|5709
1594742400000|2020-07-14 16:00:00|7351.4|7343.4|7342.4|7333.4|7357.4|7351.4|7337.4|7330.4|409
1594746000000|2020-07-14 17:00:00|7343.4|7334.4|7362.6|7350.6|7365.4|7358.4|7337.4|7329.4|224
1594749600000|2020-07-14 18:00:00|7362.7|7350.7|7375.2|7363.2|7380.9|7368.9|7357.4|7345.4|1000
1594753200000|2020-07-14 19:00:00|7376.1|7364.1|7389.6|7377.6|7402.1|7390.1|7351.7|7339.7|0
1594756800000|2020-07-14 20:00:00|7387.6|7375.6|7381.1|7369.1|7389.6|7377.6|7374.1|7362.1|1000
1594760400000|2020-07-14 21:00:00|7381.3|7369.3|7403.2|7391.2|7430|7418|7381.3|7369.3|0
1594764000000|2020-07-14 22:00:00|7402.6|7390.6|7464.5|7452.5|7468.5|7456.5|7402.6|7390.6|0
1594767600000|2020-07-14 23:00:00|7464.7|7452.7|7448.8|7436.8|7468.1|7456.1|7437.6|7425.6|0
1594771200000|2020-07-15 00:00:00|7448.7|7436.7|7446.7|7434.7|7462|7450|7435.9|7423.9|0
1594774800000|2020-07-15 01:00:00|7446.8|7434.8|7445.2|7433.2|7458.2|7446.2|7436.7|7424.7|0
1594778400000|2020-07-15 02:00:00|7445.3|7433.3|7437.5|7425.5|7446.3|7434.3|7432|7420|0
1594782000000|2020-07-15 03:00:00|7437.4|7425.4|7428.6|7416.6|7439.6|7427.6|7420.3|7408.3|0
1594785600000|2020-07-15 04:00:00|7428.7|7416.7|7449.2|7437.2|7449.3|7437.3|7428.6|7416.6|0
1594789200000|2020-07-15 05:00:00|7449.3|7437.3|7453.2|7441.2|7459.6|7447.6|7440.3|7428.3|0
1594792800000|2020-07-15 06:00:00|7452.3|7440.3|7415.9|7410.9|7452.4|7440.4|7415.9|7410.9|328
1594796400000|2020-07-15 07:00:00|7416.4|7411.4|7370.2|7365.2|7431.4|7426.4|7364.7|7359.7|7838
1594800000000|2020-07-15 08:00:00|7369.7|7364.7|7331.7|7326.7|7394.7|7389.7|7323.7|7318.7|3307
1594803600000|2020-07-15 09:00:00|7332.7|7327.7|7338.2|7333.2|7341.2|7336.2|7318.7|7313.7|3458
1594807200000|2020-07-15 10:00:00|7338.7|7333.7|7439.7|7434.7|7450.2|7445.2|7334.7|7329.7|3546
1594810800000|2020-07-15 11:00:00|7440.2|7435.2|7457.6|7452.6|7488.6|7483.6|7439.7|7434.7|1884
1594814400000|2020-07-15 12:00:00|7457.1|7452.1|7491.1|7486.1|7491.1|7486.1|7453.1|7448.1|2416
1594818000000|2020-07-15 13:00:00|7490.6|7485.6|7465.6|7460.6|7495.1|7490.1|7461.6|7456.6|2925
1594821600000|2020-07-15 14:00:00|7466.6|7461.6|7527.1|7522.1|7533.1|7528.1|7462.1|7457.1|1997
1594825200000|2020-07-15 15:00:00|7527.6|7522.6|7465.1|7457.1|7531.1|7526.1|7464.1|7457.1|3972
1594828800000|2020-07-15 16:00:00|7466.1|7458.1|7474.1|7468.1|7476.1|7469.1|7462.1|7453.1|419
1594832400000|2020-07-15 17:00:00|7475.1|7466.1|7489.5|7477.5|7493.1|7484.1|7474.1|7466.1|253
1594836000000|2020-07-15 18:00:00|7489.6|7477.6|7477.7|7465.7|7502.8|7490.8|7477.7|7465.7|0
1594839600000|2020-07-15 19:00:00|7477.5|7465.5|7479.1|7467.1|7504.4|7492.4|7469|7457|0
1594843200000|2020-07-15 20:00:00|7479.2|7467.2|7490.8|7478.8|7494|7482|7475.8|7463.8|0
1594846800000|2020-07-15 21:00:00|7490.4|7478.4|7492.1|7480.1|7493|7481|7489|7477|0
1594850400000|2020-07-15 22:00:00|7492.4|7480.4|7482.3|7470.3|7506.1|7494.1|7479.4|7467.4|0
1594854000000|2020-07-15 23:00:00|7482.7|7470.7|7482.3|7470.3|7491.4|7479.4|7481|7469|0
1594857600000|2020-07-16 00:00:00|7482.2|7470.2|7453.7|7441.7|7482.2|7470.2|7449.4|7437.4|0
1594861200000|2020-07-16 01:00:00|7453.6|7441.6|7454.2|7442.2|7467.1|7455.1|7442.5|7430.5|0
1594864800000|2020-07-16 02:00:00|7454.6|7442.6|7425|7413|7469.6|7457.6|7422.3|7410.3|0
1594868400000|2020-07-16 03:00:00|7424.8|7412.8|7428.3|7416.3|7431.5|7419.5|7418.3|7406.3|0
1594872000000|2020-07-16 04:00:00|7427.3|7415.3|7442.1|7430.1|7448.6|7436.6|7427.2|7415.2|0
1594875600000|2020-07-16 05:00:00|7442|7430|7435.1|7423.1|7444.2|7432.2|7415.2|7403.2|0
1594879200000|2020-07-16 06:00:00|7434.6|7422.6|7439.1|7434.1|7454.1|7449.1|7432.7|7420.7|199
1594882800000|2020-07-16 07:00:00|7439.6|7434.6|7481|7476|7500.6|7495.6|7426.6|7421.6|2981
1594886400000|2020-07-16 08:00:00|7480.5|7475.5|7456|7451|7488.5|7483.5|7443.5|7438.5|1431
1594890000000|2020-07-16 09:00:00|7455.5|7450.5|7469|7464|7488|7483|7437.5|7432.5|1265
1594893600000|2020-07-16 10:00:00|7469.5|7464.5|7469.5|7464.5|7477.5|7472.5|7443.5|7438.5|790
1594897200000|2020-07-16 11:00:00|7470|7465|7452.5|7447.5|7475.5|7470.5|7447|7442|1101
1594900800000|2020-07-16 12:00:00|7452|7447|7466|7461|7469.5|7464.5|7444|7439|1354
1594904400000|2020-07-16 13:00:00|7465.5|7460.5|7482.5|7477.5|7495|7490|7461|7456|1335
1594908000000|2020-07-16 14:00:00|7482|7477|7487.6|7482.6|7498.1|7493.1|7460.6|7455.6|1493
1594911600000|2020-07-16 15:00:00|7487.1|7482.1|7472.6|7465.6|7498.6|7493.6|7462.6|7456.6|1346
1594915200000|2020-07-16 16:00:00|7474.6|7467.6|7479.6|7470.6|7483.6|7476.6|7464.6|7456.6|11158
1594918800000|2020-07-16 17:00:00|7480.6|7469.6|7490.2|7478.2|7493.6|7484.6|7479.6|7469.6|89
1594922400000|2020-07-16 18:00:00|7490|7478|7480.6|7468.6|7502.1|7490.1|7478.3|7466.3|0
1594926000000|2020-07-16 19:00:00|7480.7|7468.7|7504.1|7492.1|7509|7497|7478.2|7466.2|0
1594929600000|2020-07-16 20:00:00|7505.3|7493.3|7493.2|7481.2|7509.3|7497.3|7476.1|7464.1|4
1594933200000|2020-07-16 21:00:00|7493|7481|7494.8|7482.8|7496|7484|7491.6|7479.6|0
1594936800000|2020-07-16 22:00:00|7495.2|7483.2|7514.2|7502.2|7514.2|7502.2|7489.8|7477.8|0
1594940400000|2020-07-16 23:00:00|7514.9|7502.9|7504.5|7492.5|7519.1|7507.1|7501.7|7489.7|0
1594944000000|2020-07-17 00:00:00|7504.6|7492.6|7513.9|7501.9|7516|7504|7502.8|7490.8|0
1594947600000|2020-07-17 01:00:00|7513.2|7501.2|7510.4|7498.4|7513.2|7501.2|7495.2|7483.2|0
1594951200000|2020-07-17 02:00:00|7510.7|7498.7|7511.5|7499.5|7523.6|7511.6|7507.2|7495.2|0
1594954800000|2020-07-17 03:00:00|7511.6|7499.6|7509.3|7497.3|7513.7|7501.7|7502.8|7490.8|0
1594958400000|2020-07-17 04:00:00|7509.4|7497.4|7498.6|7486.6|7511.6|7499.6|7496.4|7484.4|0
1594962000000|2020-07-17 05:00:00|7497.8|7485.8|7496.5|7484.5|7503|7491|7487.9|7475.9|0
1594965600000|2020-07-17 06:00:00|7497.2|7485.2|7481.6|7476.6|7503|7496.1|7478.1|7473.1|208
1594969200000|2020-07-17 07:00:00|7482.1|7477.1|7405.1|7400.1|7487.6|7482.6|7397.1|7392.1|2514
1594972800000|2020-07-17 08:00:00|7404.6|7399.6|7421.6|7416.6|7426.1|7421.1|7396.6|7391.6|1041
1594976400000|2020-07-17 09:00:00|7421.1|7416.1|7429.1|7424.1|7459.6|7454.6|7404.6|7399.6|1004
1594980000000|2020-07-17 10:00:00|7428.6|7423.6|7437.6|7432.6|7447.6|7442.6|7426.1|7421.1|430
1594983600000|2020-07-17 11:00:00|7437.1|7432.1|7440.4|7435.4|7443.6|7438.6|7421.1|7416.1|639
1594987200000|2020-07-17 12:00:00|7440.9|7435.9|7435.9|7430.9|7450.4|7445.4|7431.4|7426.4|554
1594990800000|2020-07-17 13:00:00|7435.4|7430.4|7434.9|7429.9|7445.9|7440.9|7420.9|7415.9|1015
1594994400000|2020-07-17 14:00:00|7430.9|7425.9|7443.2|7438.2|7443.9|7438.9|7419.7|7414.7|1638
1594998000000|2020-07-17 15:00:00|7443.7|7438.7|7456.7|7449.7|7459.7|7454.7|7441.2|7435.7|1348
1595001600000|2020-07-17 16:00:00|7455.7|7448.7|7460.7|7453.7|7464.7|7458.7|7451.7|7445.7|412
1595005200000|2020-07-17 17:00:00|7458.7|7452.7|7461.5|7449.5|7467.7|7459.7|7457.7|7449.5|170
1595008800000|2020-07-17 18:00:00|7461.6|7449.6|7468.9|7456.9|7475.3|7463.3|7461.5|7449.5|0
1595012400000|2020-07-17 19:00:00|7468.8|7456.8|7471.8|7459.8|7487.9|7475.9|7463.9|7451.9|0
1595016000000|2020-07-17 20:00:00|7471.7|7459.7|7463.7|7451.7|7478.8|7466.8|7461.6|7449.6|0
1595196000000|2020-07-19 22:00:00|7477.9|7465.9|7472|7460|7478|7466|7462.1|7450.1|0
1595199600000|2020-07-19 23:00:00|7472.6|7460.6|7479.4|7467.4|7481.8|7469.8|7469.8|7457.8|0
1595203200000|2020-07-20 00:00:00|7479.2|7467.2|7458.3|7446.3|7479.6|7467.6|7456.2|7444.2|0
1595206800000|2020-07-20 01:00:00|7458.2|7446.2|7419.2|7407.2|7462.5|7450.5|7412.6|7400.6|0
1595210400000|2020-07-20 02:00:00|7419.1|7407.1|7433.8|7421.8|7436.2|7424.2|7416.9|7404.9|0
1595214000000|2020-07-20 03:00:00|7433.9|7421.9|7446.9|7434.9|7456.5|7444.5|7428.6|7416.6|0
1595217600000|2020-07-20 04:00:00|7447|7435|7440.4|7428.4|7449.1|7437.1|7437.1|7425.1|0
1595221200000|2020-07-20 05:00:00|7440.3|7428.3|7455.5|7443.5|7459.7|7447.7|7435.7|7423.7|0
1595224800000|2020-07-20 06:00:00|7453.7|7441.7|7444.2|7439.2|7466.2|7461.2|7442.7|7437.7|249
1595228400000|2020-07-20 07:00:00|7443.7|7438.7|7396.6|7391.6|7446.7|7441.7|7364.7|7359.7|1702
1595232000000|2020-07-20 08:00:00|7397.6|7392.6|7435.6|7430.6|7445.1|7440.1|7380.1|7375.1|1331
1595235600000|2020-07-20 09:00:00|7436.1|7431.1|7439.1|7434.1|7459.1|7454.1|7432.6|7427.6|592
1595239200000|2020-07-20 10:00:00|7438.6|7433.6|7430.1|7425.1|7441.1|7436.1|7420.6|7415.6|522
1595242800000|2020-07-20 11:00:00|7430.6|7425.6|7462.3|7457.3|7470.8|7465.8|7430.1|7425.1|506
1595246400000|2020-07-20 12:00:00|7462.8|7457.8|7474.8|7469.8|7481.3|7476.3|7446.8|7441.8|444
1595250000000|2020-07-20 13:00:00|7474.3|7469.3|7461.3|7456.3|7499.8|7494.8|7455.3|7450.3|1339
1595253600000|2020-07-20 14:00:00|7460.3|7455.3|7469.7|7464.7|7485.7|7480.7|7453.3|7448.3|838
1595257200000|2020-07-20 15:00:00|7468.2|7463.2|7487.7|7481.7|7490.7|7484.7|7462.7|7457.7|1374
1595260800000|2020-07-20 16:00:00|7488.7|7482.7|7491.7|7483.7|7491.7|7484.7|7478.7|7471.7|213
1595264400000|2020-07-20 17:00:00|7490.7|7484.7|7497.1|7485.1|7498.7|7490.7|7486.7|7478.7|93
1595268000000|2020-07-20 18:00:00|7497.2|7485.2|7495.6|7483.6|7502.4|7490.4|7492.7|7480.7|0
1595271600000|2020-07-20 19:00:00|7495.7|7483.7|7511|7499|7520.6|7508.6|7493.3|7481.3|0
1595275200000|2020-07-20 20:00:00|7510.9|7498.9|7514.5|7502.5|7520.5|7508.5|7507.9|7495.9|0
1595278800000|2020-07-20 21:00:00|7514.6|7502.6|7512.8|7500.8|7515.4|7503.4|7512.3|7500.3|0
1595282400000|2020-07-20 22:00:00|7512.7|7500.7|7512.3|7500.3|7519.6|7507.6|7508.3|7496.3|0
1595286000000|2020-07-20 23:00:00|7511.9|7499.9|7513.4|7501.4|7520.9|7508.9|7510.5|7498.5|0
1595289600000|2020-07-21 00:00:00|7513.2|7501.2|7524.4|7512.4|7531.6|7519.6|7509.4|7497.4|0
1595293200000|2020-07-21 01:00:00|7524.3|7512.3|7525|7513|7537|7525|7518.9|7506.9|0
1595296800000|2020-07-21 02:00:00|7524.6|7512.6|7524.4|7512.4|7531.6|7519.6|7520.2|7508.2|0
1595300400000|2020-07-21 03:00:00|7524.5|7512.5|7536.9|7524.9|7539|7527|7518|7506|0
1595304000000|2020-07-21 04:00:00|7537|7525|7546.7|7534.7|7547.7|7535.7|7532.9|7520.9|0
1595307600000|2020-07-21 05:00:00|7546.3|7534.3|7571.5|7559.5|7577.8|7565.8|7540.4|7528.4|0
1595311200000|2020-07-21 06:00:00|7571.2|7559.2|7574.2|7569.2|7580.7|7575.7|7549.7|7544.7|549
1595314800000|2020-07-21 07:00:00|7573.7|7568.7|7607.6|7602.6|7623.7|7618.7|7551.2|7546.2|3367
1595318400000|2020-07-21 08:00:00|7606.1|7601.1|7639.1|7634.1|7645.1|7640.1|7599.6|7594.6|1408
1595322000000|2020-07-21 09:00:00|7639.6|7634.6|7641.1|7636.1|7657.6|7652.6|7627.1|7622.1|1389
1595325600000|2020-07-21 10:00:00|7641.6|7636.6|7620.6|7615.6|7643.6|7638.6|7608.1|7603.1|964
1595329200000|2020-07-21 11:00:00|7620.1|7615.1|7587|7582|7620.6|7615.6|7583.5|7578.5|753
1595332800000|2020-07-21 12:00:00|7585.5|7580.5|7558|7553|7589|7584|7552|7547|1059
1595336400000|2020-07-21 13:00:00|7556|7551|7555.5|7550.5|7566|7561|7526.5|7521.5|1224
1595340000000|2020-07-21 14:00:00|7556|7551|7504.1|7499.1|7558|7553|7473.1|7468.1|2497
1595343600000|2020-07-21 15:00:00|7503.6|7498.6|7475.6|7467.6|7509.6|7504.6|7464.6|7456.6|1975
1595347200000|2020-07-21 16:00:00|7474.6|7466.6|7479.6|7471.6|7481.6|7473.6|7464.6|7457.6|1336
1595350800000|2020-07-21 17:00:00|7480.6|7472.6|7477.5|7465.5|7481.6|7473.6|7474.6|7465.5|100
1595354400000|2020-07-21 18:00:00|7477.6|7465.6|7479.4|7467.4|7484.4|7472.4|7475|7463|0
1595358000000|2020-07-21 19:00:00|7479.3|7467.3|7442.1|7430.1|7481.5|7469.5|7423.5|7411.5|0
1595361600000|2020-07-21 20:00:00|7441.9|7429.9|7451.8|7439.8|7459.3|7447.3|7441.9|7429.9|0
1595365200000|2020-07-21 21:00:00|7452.2|7440.2|7451.1|7439.1|7452.4|7440.4|7448.7|7436.7|0
1595368800000|2020-07-21 22:00:00|7451.2|7439.2|7471|7459|7473.5|7461.5|7450.7|7438.7|0
1595372400000|2020-07-21 23:00:00|7470.9|7458.9|7467.5|7455.5|7471.6|7459.6|7459.8|7447.8|0
1595376000000|2020-07-22 00:00:00|7468.1|7456.1|7475.6|7463.6|7486.8|7474.8|7461.8|7449.8|0
1595379600000|2020-07-22 01:00:00|7475.7|7463.7|7481|7469|7488.9|7476.9|7473.5|7461.5|0
1595383200000|2020-07-22 02:00:00|7481.1|7469.1|7500.3|7488.3|7504.5|7492.5|7478.8|7466.8|0
1595386800000|2020-07-22 03:00:00|7500.2|7488.2|7493.2|7481.2|7505.8|7493.8|7493.1|7481.1|0
1595390400000|2020-07-22 04:00:00|7493.1|7481.1|7464.2|7452.2|7493.2|7481.2|7461.9|7449.9|0
1595394000000|2020-07-22 05:00:00|7464.1|7452.1|7467.1|7455.1|7473.3|7461.3|7457.9|7445.9|0
1595397600000|2020-07-22 06:00:00|7467|7455|7476.1|7471.1|7478.6|7473.6|7450.6|7445.6|205
1595401200000|2020-07-22 07:00:00|7477.1|7472.1|7423.2|7418.2|7501.1|7496.1|7415.7|7410.7|2208
1595404800000|2020-07-22 08:00:00|7423.7|7418.7|7403.2|7398.2|7447.2|7442.2|7389.7|7384.7|1166
1595408400000|2020-07-22 09:00:00|7402.7|7397.7|7418.2|7413.2|7423.7|7418.7|7376.7|7371.7|981
1595412000000|2020-07-22 10:00:00|7418.7|7413.7|7386.7|7381.7|7418.7|7413.7|7376.2|7371.2|683
1595415600000|2020-07-22 11:00:00|7386.2|7381.2|7397.9|7392.9|7406.2|7401.2|7382.7|7377.7|431
1595419200000|2020-07-22 12:00:00|7398.4|7393.4|7395.9|7390.9|7407.4|7402.4|7377.9|7372.9|510
1595422800000|2020-07-22 13:00:00|7392.4|7387.4|7392.9|7387.9|7405.9|7400.9|7377.4|7372.4|633
1595426400000|2020-07-22 14:00:00|7389.4|7384.4|7384.8|7379.8|7405.8|7400.8|7374.4|7369.4|1161
1595430000000|2020-07-22 15:00:00|7383.8|7378.8|7392.8|7384.8|7401.8|7395.8|7369.8|7364.8|1412
1595433600000|2020-07-22 16:00:00|7394.8|7385.8|7397.8|7389.8|7408.8|7401.8|7392.8|7385.8|169
1595437200000|2020-07-22 17:00:00|7396.8|7390.8|7390.6|7378.6|7402.8|7393.8|7388.8|7378.6|206
1595440800000|2020-07-22 18:00:00|7390.5|7378.5|7399.5|7387.5|7406.3|7394.3|7390.4|7378.4|0
1595444400000|2020-07-22 19:00:00|7399.6|7387.6|7406.9|7394.9|7416.6|7404.6|7398.2|7386.2|0
1595448000000|2020-07-22 20:00:00|7406.8|7394.8|7397.6|7385.6|7410.6|7398.6|7392|7380|0
1595451600000|2020-07-22 21:00:00|7397.4|7385.4|7397.3|7385.3|7399.2|7387.2|7396.3|7384.3|0
1595455200000|2020-07-22 22:00:00|7397.5|7385.5|7398|7386|7402.8|7390.8|7384.7|7372.7|0
1595458800000|2020-07-22 23:00:00|7398.1|7386.1|7386.4|7374.4|7400.4|7388.4|7384.5|7372.5|0
1595462400000|2020-07-23 00:00:00|7386.5|7374.5|7393.6|7381.6|7402.1|7390.1|7382.9|7370.9|0
1595466000000|2020-07-23 01:00:00|7393.5|7381.5|7410.6|7398.6|7415.9|7403.9|7387.1|7375.1|0
1595469600000|2020-07-23 02:00:00|7411|7399|7389.4|7377.4|7411.7|7399.7|7379.7|7367.7|0
1595473200000|2020-07-23 03:00:00|7389|7377|7401.4|7389.4|7405.8|7393.8|7388.3|7376.3|0
1595476800000|2020-07-23 04:00:00|7401.5|7389.5|7406|7394|7412.4|7400.4|7393.1|7381.1|0
1595480400000|2020-07-23 05:00:00|7406.8|7394.8|7406.2|7394.2|7412.5|7400.5|7403.8|7391.8|0
1595484000000|2020-07-23 06:00:00|7405.5|7393.5|7435.8|7430.8|7442.8|7437.8|7405.5|7393.5|157
1595487600000|2020-07-23 07:00:00|7435.3|7430.3|7406.7|7401.7|7444.3|7439.3|7366.3|7361.3|1481
1595491200000|2020-07-23 08:00:00|7407.2|7402.2|7409.7|7404.7|7447.2|7442.2|7397.7|7392.7|1021
1595494800000|2020-07-23 09:00:00|7410.2|7405.2|7416.7|7411.7|7422.2|7417.2|7399.7|7394.7|479
1595498400000|2020-07-23 10:00:00|7417.2|7412.2|7418.7|7413.7|7433.2|7428.2|7408.2|7403.2|282
1595502000000|2020-07-23 11:00:00|7418.2|7413.2|7411.2|7406.2|7423.7|7418.7|7401.2|7396.2|620
1595505600000|2020-07-23 12:00:00|7410.7|7405.7|7370.2|7365.2|7410.7|7405.7|7368.2|7363.2|741
1595509200000|2020-07-23 13:00:00|7370.7|7365.7|7391.7|7386.7|7397.2|7392.2|7370.7|7365.7|522
1595512800000|2020-07-23 14:00:00|7392.2|7387.2|7375.2|7370.2|7394.2|7389.2|7357.7|7352.7|863
1595516400000|2020-07-23 15:00:00|7376.2|7371.2|7391.2|7383.2|7401.2|7394.2|7374.2|7369.2|1192
1595520000000|2020-07-23 16:00:00|7390.2|7384.2|7370.2|7361.2|7392.2|7385.2|7370.2|7360.2|154
1595523600000|2020-07-23 17:00:00|7369.2|7360.2|7339.6|7327.6|7377.2|7369.2|7331.2|7322.2|212
1595527200000|2020-07-23 18:00:00|7339.5|7327.5|7338|7326|7342.7|7330.7|7300.9|7288.9|0
1595530800000|2020-07-23 19:00:00|7338.1|7326.1|7340.3|7328.3|7342.6|7330.6|7316.8|7304.8|0
1595534400000|2020-07-23 20:00:00|7340.2|7328.2|7343.2|7331.2|7344|7332|7320.7|7308.7|0
1595538000000|2020-07-23 21:00:00|7343|7331|7343|7331|7343.8|7331.8|7341|7329|0
1595541600000|2020-07-23 22:00:00|7343.1|7331.1|7357.1|7345.1|7357.8|7345.8|7343.1|7331.1|0
1595545200000|2020-07-23 23:00:00|7357.2|7345.2|7352.1|7340.1|7357.8|7345.8|7345.3|7333.3|0
1595548800000|2020-07-24 00:00:00|7352.2|7340.2|7365.6|7353.6|7365.6|7353.6|7344.4|7332.4|0
1595552400000|2020-07-24 01:00:00|7365.4|7353.4|7352.1|7340.1|7365.6|7353.6|7345.4|7333.4|0
1595556000000|2020-07-24 02:00:00|7352|7340|7345.3|7333.3|7352.1|7340.1|7338.8|7326.8|0
1595559600000|2020-07-24 03:00:00|7345.2|7333.2|7317.2|7305.2|7345.2|7333.2|7308.3|7296.3|0
1595563200000|2020-07-24 04:00:00|7316.8|7304.8|7315.5|7303.5|7326.3|7314.3|7308.4|7296.4|0
1595566800000|2020-07-24 05:00:00|7315.4|7303.4|7309.9|7297.9|7318.5|7306.5|7302.8|7290.8|0
1595570400000|2020-07-24 06:00:00|7309.7|7297.7|7305.2|7300.2|7327.2|7322.2|7292.7|7287.7|336
1595574000000|2020-07-24 07:00:00|7306.2|7301.2|7258.6|7253.6|7315.2|7310.2|7256.1|7251.1|2595
1595577600000|2020-07-24 08:00:00|7259.1|7254.1|7280.6|7275.6|7280.6|7275.6|7242.6|7237.6|1018
1595581200000|2020-07-24 09:00:00|7282.6|7277.6|7298.6|7293.6|7303.6|7298.6|7276.1|7271.1|819
1595584800000|2020-07-24 10:00:00|7299.6|7294.6|7282.1|7277.1|7324.6|7319.6|7277.1|7272.1|1403
1595588400000|2020-07-24 11:00:00|7284.1|7279.1|7311.2|7306.2|7313.7|7308.7|7282.6|7277.6|778
1595592000000|2020-07-24 12:00:00|7311.7|7306.7|7313.2|7308.2|7326.2|7321.2|7305.2|7300.2|857
1595595600000|2020-07-24 13:00:00|7312.7|7307.7|7305.2|7300.2|7317.7|7312.7|7294.2|7289.2|824
1595599200000|2020-07-24 14:00:00|7303.7|7298.7|7317.3|7312.3|7321.3|7316.3|7298.3|7293.3|1193
1595602800000|2020-07-24 15:00:00|7315.3|7310.3|7292|7284|7326.3|7321.3|7288|7282|1705
1595606400000|2020-07-24 16:00:00|7293|7285|7283|7275|7294|7286|7280|7273|100
1595610000000|2020-07-24 17:00:00|7282|7276|7288.2|7276.2|7289|7281|7267|7260|180
1595613600000|2020-07-24 18:00:00|7288.3|7276.3|7292.1|7280.1|7301.6|7289.6|7285.9|7273.9|1
1595617200000|2020-07-24 19:00:00|7291.9|7279.9|7292.7|7280.7|7302.1|7290.1|7275.5|7263.5|0
1595620800000|2020-07-24 20:00:00|7292.9|7280.9|7294.3|7282.3|7328.6|7316.6|7279.7|7267.7|0
1595800800000|2020-07-26 22:00:00|7314.9|7302.9|7267.9|7255.9|7314.9|7302.9|7261.6|7249.6|0
1595804400000|2020-07-26 23:00:00|7268|7256|7266|7254|7274.6|7262.6|7247.7|7235.7|0
1595808000000|2020-07-27 00:00:00|7266.1|7254.1|7317.9|7305.9|7323.9|7311.9|7263.2|7251.2|0
1595811600000|2020-07-27 01:00:00|7320|7308|7322|7310|7331|7319|7315.6|7303.6|0
1595815200000|2020-07-27 02:00:00|7322.8|7310.8|7328.4|7316.4|7332.8|7320.8|7310.4|7298.4|0
1595818800000|2020-07-27 03:00:00|7328.5|7316.5|7321.8|7309.8|7332.7|7320.7|7308.2|7296.2|0
1595822400000|2020-07-27 04:00:00|7322.6|7310.6|7314.6|7302.6|7326.1|7314.1|7314.6|7302.6|0
1595826000000|2020-07-27 05:00:00|7314.5|7302.5|7310.9|7298.9|7319.9|7307.9|7302.4|7290.4|0
1595829600000|2020-07-27 06:00:00|7311.2|7299.2|7272|7267|7317.9|7305.9|7270.5|7265.5|179
1595833200000|2020-07-27 07:00:00|7272.5|7267.5|7201.3|7196.3|7275|7270|7180.3|7175.3|3039
1595836800000|2020-07-27 08:00:00|7201.8|7196.8|7184.3|7179.3|7218.8|7213.8|7176.8|7171.8|789
1595840400000|2020-07-27 09:00:00|7185.3|7180.3|7208.8|7203.8|7217.3|7212.3|7177.8|7172.8|622
1595844000000|2020-07-27 10:00:00|7209.3|7204.3|7197.8|7192.8|7217.8|7212.8|7194.3|7189.3|398
1595847600000|2020-07-27 11:00:00|7196.8|7191.8|7190.1|7185.1|7197.1|7192.1|7169.8|7164.8|592
1595851200000|2020-07-27 12:00:00|7189.6|7184.6|7174.1|7169.1|7195.1|7190.1|7162.6|7157.6|564
1595854800000|2020-07-27 13:00:00|7173.6|7168.6|7146.1|7141.1|7180.6|7175.6|7143.6|7138.6|1387
1595858400000|2020-07-27 14:00:00|7148.6|7143.6|7174.8|7169.8|7188.3|7183.3|7142.8|7137.8|1131
1595862000000|2020-07-27 15:00:00|7174.3|7169.3|7183.9|7175.9|7187.8|7182.8|7166.9|7159.9|1621
1595865600000|2020-07-27 16:00:00|7180.9|7174.9|7185.9|7178.9|7186.9|7179.9|7175.9|7167.9|238
1595869200000|2020-07-27 17:00:00|7186.9|7179.9|7195.8|7183.8|7195.8|7186.9|7182.9|7175.9|255
1595872800000|2020-07-27 18:00:00|7195.9|7183.9|7188.3|7176.3|7200.1|7188.1|7185.8|7173.8|0
1595876400000|2020-07-27 19:00:00|7188.2|7176.2|7201.8|7189.8|7214|7202|7188.2|7176.2|0
1595880000000|2020-07-27 20:00:00|7201.7|7189.7|7207.8|7195.8|7209.8|7197.8|7197|7185|0
1595883600000|2020-07-27 21:00:00|7207.9|7195.9|7211.2|7199.2|7211.6|7199.6|7206.7|7194.7|0
1595887200000|2020-07-27 22:00:00|7210.8|7198.8|7216.8|7204.8|7222.4|7210.4|7210.8|7198.8|0
1595890800000|2020-07-27 23:00:00|7217.4|7205.4|7213.8|7201.8|7221.8|7209.8|7205.7|7193.7|0
1595894400000|2020-07-28 00:00:00|7213.9|7201.9|7227.9|7215.9|7228.1|7216.1|7206.5|7194.5|0
1595898000000|2020-07-28 01:00:00|7228|7216|7234.9|7222.9|7250.5|7238.5|7228|7216|0
1595901600000|2020-07-28 02:00:00|7235|7223|7222.5|7210.5|7239.2|7227.2|7222.4|7210.4|0
1595905200000|2020-07-28 03:00:00|7222.4|7210.4|7193.9|7181.9|7223.5|7211.5|7187.6|7175.6|0
1595908800000|2020-07-28 04:00:00|7193.8|7181.8|7197.6|7185.6|7201.9|7189.9|7184.9|7172.9|0
1595912400000|2020-07-28 05:00:00|7196.8|7184.8|7191.4|7179.4|7197.6|7185.6|7180.9|7168.9|0
1595916000000|2020-07-28 06:00:00|7192.3|7180.3|7186.4|7181.4|7208.4|7203.4|7185.4|7178.4|172
1595919600000|2020-07-28 07:00:00|7188.9|7183.9|7217.3|7212.3|7232.3|7227.3|7187.4|7182.4|1497
1595923200000|2020-07-28 08:00:00|7217.8|7212.8|7236.8|7231.8|7242.8|7237.8|7212.3|7207.3|739
1595926800000|2020-07-28 09:00:00|7237.3|7232.3|7202.8|7197.8|7244.3|7239.3|7200.8|7195.8|640
1595930400000|2020-07-28 10:00:00|7202.3|7197.3|7194.8|7189.8|7205.8|7200.8|7171.8|7166.8|760
1595934000000|2020-07-28 11:00:00|7195.3|7190.3|7180.2|7175.2|7204.8|7199.8|7177.2|7172.2|440
1595937600000|2020-07-28 12:00:00|7180.7|7175.7|7200.7|7195.7|7201.7|7196.7|7175.2|7170.2|371
1595941200000|2020-07-28 13:00:00|7199.7|7194.7|7187.2|7182.2|7200.2|7195.2|7172.7|7167.7|1263
1595944800000|2020-07-28 14:00:00|7189.2|7184.2|7239.5|7234.5|7245|7240|7188.2|7183.2|1941
1595948400000|2020-07-28 15:00:00|7239|7234|7252|7245|7266|7259|7229.5|7224.5|2099
1595952000000|2020-07-28 16:00:00|7251|7244|7260|7252|7260|7253|7243|7237|196
1595955600000|2020-07-28 17:00:00|7261|7248|7266.3|7254.3|7266.4|7259|7254|7246|101
1595959200000|2020-07-28 18:00:00|7266.4|7254.4|7255.4|7243.4|7266.7|7254.7|7253.4|7241.4|0
1595962800000|2020-07-28 19:00:00|7255.5|7243.5|7223.9|7211.9|7255.6|7243.6|7219|7207|0
1595966400000|2020-07-28 20:00:00|7227.4|7215.4|7235.1|7223.1|7239.6|7227.6|7222.2|7210.2|0
1595970000000|2020-07-28 21:00:00|7234.9|7222.9|7236.7|7224.7|7236.7|7224.7|7233.7|7221.7|0
1595973600000|2020-07-28 22:00:00|7236.9|7224.9|7244.5|7232.5|7247.1|7235.1|7236.8|7224.8|0
1595977200000|2020-07-28 23:00:00|7244.7|7232.7|7246.3|7234.3|7246.7|7234.7|7235.9|7223.9|0
1595980800000|2020-07-29 00:00:00|7246.2|7234.2|7237|7225|7247.9|7235.9|7230.4|7218.4|0
1595984400000|2020-07-29 01:00:00|7237.7|7225.7|7224.2|7212.2|7239.1|7227.1|7211.3|7199.3|0
1595988000000|2020-07-29 02:00:00|7224.1|7212.1|7223.8|7211.8|7232.4|7220.4|7219.6|7207.6|0
1595991600000|2020-07-29 03:00:00|7223.4|7211.4|7224.3|7212.3|7234.6|7222.6|7215.2|7203.2|0
1595995200000|2020-07-29 04:00:00|7224.4|7212.4|7203.9|7191.9|7226.8|7214.8|7199.6|7187.6|0
1595998800000|2020-07-29 05:00:00|7203.1|7191.1|7219.1|7207.1|7221.1|7209.1|7199.6|7187.6|0
1596002400000|2020-07-29 06:00:00|7219.2|7207.2|7258|7253|7264|7259|7215|7207|279
1596006000000|2020-07-29 07:00:00|7257.5|7252.5|7226.7|7221.7|7274.5|7269.5|7177|7172|1856
1596009600000|2020-07-29 08:00:00|7227.7|7222.7|7213.7|7208.7|7232.7|7227.7|7197.7|7192.7|733
1596013200000|2020-07-29 09:00:00|7215.7|7210.7|7205.7|7200.7|7220.7|7215.7|7205.7|7200.7|479
1596016800000|2020-07-29 10:00:00|7206.7|7201.7|7217.2|7212.2|7228.7|7223.7|7204.7|7199.7|402
1596020400000|2020-07-29 11:00:00|7217.7|7212.7|7220.6|7215.6|7228.7|7223.7|7211.2|7206.2|258
1596024000000|2020-07-29 12:00:00|7220.1|7215.1|7203.1|7198.1|7229.6|7224.6|7200.1|7195.1|376
1596027600000|2020-07-29 13:00:00|7202.6|7197.6|7198.6|7193.6|7205.6|7200.6|7179.1|7174.1|861
1596031200000|2020-07-29 14:00:00|7197.6|7192.6|7206.1|7201.1|7213.1|7208.1|7195.6|7190.6|796
1596034800000|2020-07-29 15:00:00|7205.6|7200.6|7207.6|7200.6|7220.6|7214.6|7200.6|7192.6|1821
1596038400000|2020-07-29 16:00:00|7205.6|7199.6|7208.6|7200.6|7208.6|7202.6|7194.6|7187.6|260
1596042000000|2020-07-29 17:00:00|7207.6|7201.6|7210.3|7198.3|7214.6|7205.6|7203.6|7195.6|109
1596045600000|2020-07-29 18:00:00|7210.4|7198.4|7222.4|7210.4|7234.8|7222.8|7207.3|7195.3|0
1596049200000|2020-07-29 19:00:00|7222.5|7210.5|7238.7|7226.7|7243.6|7231.6|7209|7197|0
1596052800000|2020-07-29 20:00:00|7238.6|7226.6|7252.6|7240.6|7255|7243|7229|7217|0
1596056400000|2020-07-29 21:00:00|7252.2|7240.2|7243.6|7231.6|7253.6|7241.6|7243.3|7231.3|0
1596060000000|2020-07-29 22:00:00|7243.7|7231.7|7237.4|7225.4|7246.5|7234.5|7236.3|7224.3|0
1596063600000|2020-07-29 23:00:00|7236.8|7224.8|7234.5|7222.5|7243.5|7231.5|7232.4|7220.4|0
1596067200000|2020-07-30 00:00:00|7234.1|7222.1|7230.5|7218.5|7235.6|7223.6|7219.9|7207.9|0
1596070800000|2020-07-30 01:00:00|7230.6|7218.6|7226.2|7214.2|7232.8|7220.8|7222|7210|0
1596074400000|2020-07-30 02:00:00|7226.3|7214.3|7224.3|7212.3|7228.4|7216.4|7217.7|7205.7|0
1596078000000|2020-07-30 03:00:00|7224.4|7212.4|7224.7|7212.7|7233.3|7221.3|7222.5|7210.5|0
1596081600000|2020-07-30 04:00:00|7224.8|7212.8|7220.6|7208.6|7226.9|7214.9|7217.2|7205.2|0
1596085200000|2020-07-30 05:00:00|7220.5|7208.5|7218.3|7206.3|7222.7|7210.7|7213.8|7201.8|0
1596088800000|2020-07-30 06:00:00|7218.1|7206.1|7190.6|7185.6|7224.6|7219.6|7189.1|7184.1|135
1596092400000|2020-07-30 07:00:00|7188.6|7183.6|7115.4|7110.4|7195.1|7190.1|7071.1|7066.1|2718
1596096000000|2020-07-30 08:00:00|7115.9|7110.9|7076.9|7071.9|7130.4|7125.4|7076.9|7071.9|1015
1596099600000|2020-07-30 09:00:00|7076.4|7071.4|7063.4|7058.4|7083.9|7078.9|7059.4|7054.4|1278
1596103200000|2020-07-30 10:00:00|7063.9|7058.9|7001.9|6996.9|7069.4|7064.4|6993.9|6988.9|2033
1596106800000|2020-07-30 11:00:00|7001.4|6996.4|7051.6|7046.6|7058.6|7053.6|6999.9|6994.9|1001
1596110400000|2020-07-30 12:00:00|7051.1|7046.1|6997.6|6992.6|7054.6|7049.6|6997.1|6992.1|740
1596114000000|2020-07-30 13:00:00|6997.1|6992.1|6970.6|6965.6|7016.1|7011.1|6966.6|6961.6|1502
1596117600000|2020-07-30 14:00:00|6968.6|6963.6|6963.8|6958.8|6976.6|6971.6|6927.8|6922.8|2839
1596121200000|2020-07-30 15:00:00|6964.3|6959.3|7007.8|7000.8|7028.8|7021.8|6962.8|6957.8|3195
1596124800000|2020-07-30 16:00:00|7008.8|7002.8|7034.8|7025.8|7041.8|7033.8|7004.8|6996.8|397
1596128400000|2020-07-30 17:00:00|7035.8|7026.8|7051.7|7039.7|7060.8|7051.8|7031.8|7022.8|246
1596132000000|2020-07-30 18:00:00|7052.3|7040.3|7054|7042|7062.6|7050.6|7040.8|7028.8|500
1596135600000|2020-07-30 19:00:00|7054.1|7042.1|7054.1|7042.1|7066.8|7054.8|7041.8|7029.8|0
1596139200000|2020-07-30 20:00:00|7054.2|7042.2|7094.7|7082.7|7097.5|7085.5|7049.3|7037.3|0
1596142800000|2020-07-30 21:00:00|7094.5|7082.5|7085.3|7073.3|7094.7|7082.7|7081.3|7069.3|0
1596146400000|2020-07-30 22:00:00|7085.5|7073.5|7079|7067|7092.7|7080.7|7073.5|7061.5|0
1596150000000|2020-07-30 23:00:00|7079.4|7067.4|7090.9|7078.9|7094.8|7082.8|7077.8|7065.8|0
1596153600000|2020-07-31 00:00:00|7090.7|7078.7|7018.2|7006.2|7095|7083|7018.2|7006.2|0
1596157200000|2020-07-31 01:00:00|7020.3|7008.3|7046|7034|7052.3|7040.3|7016|7004|0
1596160800000|2020-07-31 02:00:00|7045.9|7033.9|6994|6982|7046|7034|6987.7|6975.7|0
1596164400000|2020-07-31 03:00:00|6994.1|6982.1|7000.2|6988.2|7013|7001|6988.8|6976.8|0
1596168000000|2020-07-31 04:00:00|7000.1|6988.1|6987.2|6975.2|7000.1|6988.1|6978.8|6966.8|0
1596171600000|2020-07-31 05:00:00|6987.3|6975.3|6965.1|6953.1|6999.7|6987.7|6958.5|6946.5|0
1596175200000|2020-07-31 06:00:00|6965.5|6953.5|7031.8|7026.8|7053.3|7048.3|6965.5|6953.5|438
1596178800000|2020-07-31 07:00:00|7033.8|7028.8|7011.4|7006.4|7054.8|7049.8|6991.8|6986.8|2631
1596182400000|2020-07-31 08:00:00|7010.9|7005.9|6999.9|6994.9|7036.9|7031.9|6996.9|6991.9|934
1596186000000|2020-07-31 09:00:00|6999.4|6994.4|6965.9|6960.9|7005.4|7000.4|6964.9|6959.9|648
1596189600000|2020-07-31 10:00:00|6967.9|6962.9|6985.9|6980.9|7003.4|6998.4|6966.4|6961.4|582
1596193200000|2020-07-31 11:00:00|6986.4|6981.4|6980.1|6975.1|7008.9|7003.9|6968.6|6963.6|580
1596196800000|2020-07-31 12:00:00|6979.6|6974.6|6975.1|6970.1|6990.1|6985.1|6960.6|6955.6|395
1596200400000|2020-07-31 13:00:00|6975.6|6970.6|6975.6|6970.6|6980.1|6975.1|6946.6|6941.6|1507
1596204000000|2020-07-31 14:00:00|6977.1|6972.1|6907.6|6902.6|6977.1|6972.1|6897.1|6892.1|2431
1596207600000|2020-07-31 15:00:00|6908.1|6903.1|6851.6|6843.6|6921.6|6915.6|6847.6|6839.6|3836
1596211200000|2020-07-31 16:00:00|6850.6|6844.6|6839.6|6830.6|6867.6|6859.6|6834.6|6827.6|2534
1596214800000|2020-07-31 17:00:00|6838.6|6829.6|6840.3|6828.3|6850.6|6843.6|6833.6|6826.6|188
1596218400000|2020-07-31 18:00:00|6840.1|6828.1|6848|6836|6848.1|6836.1|6826.5|6814.5|0
1596222000000|2020-07-31 19:00:00|6848.1|6836.1|6894.4|6882.4|6904.9|6892.9|6844.9|6832.9|0
1596225600000|2020-07-31 20:00:00|6894.2|6882.2|6903.7|6891.7|6905.5|6893.5|6893.8|6881.8|0
1596405600000|2020-08-02 22:00:00|6895.6|6883.6|6883.5|6871.5|6900.2|6888.2|6879|6867|0
1596409200000|2020-08-02 23:00:00|6883.6|6871.6|6888|6876|6889.2|6877.2|6874.4|6862.4|0
1596412800000|2020-08-03 00:00:00|6887.8|6875.8|6899.2|6887.2|6914.9|6902.9|6865.7|6853.7|0
1596416400000|2020-08-03 01:00:00|6899.3|6887.3|6931|6919|6938.7|6926.7|6897.1|6885.1|0
1596420000000|2020-08-03 02:00:00|6930.9|6918.9|6920.2|6908.2|6930.9|6918.9|6909.7|6897.7|0
1596423600000|2020-08-03 03:00:00|6920.3|6908.3|6915.9|6903.9|6928.4|6916.4|6913.8|6901.8|0
1596427200000|2020-08-03 04:00:00|6916.3|6904.3|6916.1|6904.1|6922.2|6910.2|6911.7|6899.7|0
1596430800000|2020-08-03 05:00:00|6916|6904|6926.2|6914.2|6938.9|6926.9|6913.4|6901.4|0
1596434400000|2020-08-03 06:00:00|6925.7|6913.7|6866.1|6861.1|6927.5|6920.6|6857.6|6852.6|458
1596438000000|2020-08-03 07:00:00|6865.6|6860.6|6837.5|6832.5|6885.1|6880.1|6792|6787|2187
1596441600000|2020-08-03 08:00:00|6838.5|6833.5|6831|6826|6868|6863|6808.5|6803.5|1700
1596445200000|2020-08-03 09:00:00|6831.5|6826.5|6846.5|6841.5|6848|6843|6829.5|6824.5|721
1596448800000|2020-08-03 10:00:00|6846|6841|6880|6875|6894|6889|6840|6835|768
1596452400000|2020-08-03 11:00:00|6881|6876|6914|6909|6914|6909|6871.5|6866.5|503
1596456000000|2020-08-03 12:00:00|6915.5|6910.5|6925|6920|6933.5|6928.5|6902|6897|742
1596459600000|2020-08-03 13:00:00|6926|6921|6939|6934|6953|6948|6920.5|6915.5|1296
1596463200000|2020-08-03 14:00:00|6935.5|6930.5|6967.7|6962.7|6987.2|6982.2|6934.5|6929.5|1993
1596466800000|2020-08-03 15:00:00|6967.2|6962.2|6974.2|6966.2|6993.2|6986.2|6966.2|6961.2|2224
1596470400000|2020-08-03 16:00:00|6975.2|6967.2|6975.2|6967.2|6980.2|6973.2|6968.2|6961.2|149
1596474000000|2020-08-03 17:00:00|6974.2|6966.2|6996.3|6984.3|6996.3|6987.7|6974.2|6966.2|155
1596477600000|2020-08-03 18:00:00|6996.4|6984.4|6993.2|6981.2|6999.3|6987.3|6986.2|6974.2|0
1596481200000|2020-08-03 19:00:00|6993.1|6981.1|6993.4|6981.4|6995.4|6983.4|6971.9|6959.9|0
1596484800000|2020-08-03 20:00:00|6993.3|6981.3|6992.4|6980.4|6998.1|6986.1|6983.9|6971.9|0
1596488400000|2020-08-03 21:00:00|6992.2|6980.2|6998.7|6986.7|6999.7|6987.7|6989.7|6977.7|0
1596492000000|2020-08-03 22:00:00|6998.9|6986.9|6993.5|6981.5|7002.2|6990.2|6991.3|6979.3|0
1596495600000|2020-08-03 23:00:00|6993.3|6981.3|6990.7|6978.7|6996.2|6984.2|6987.7|6975.7|0
1596499200000|2020-08-04 00:00:00|6991.3|6979.3|7010|6998|7014.3|7002.3|6984.4|6972.4|0
1596502800000|2020-08-04 01:00:00|7010.1|6998.1|6994.5|6982.5|7018.6|7006.6|6991.7|6979.7|0
1596506400000|2020-08-04 02:00:00|6994.8|6982.8|6995.4|6983.4|7008|6996|6987.3|6975.3|0
1596510000000|2020-08-04 03:00:00|6995.5|6983.5|6988.5|6976.5|6997.5|6985.5|6988.4|6976.4|0
1596513600000|2020-08-04 04:00:00|6988.4|6976.4|7002.3|6990.3|7006.7|6994.7|6985.3|6973.3|0
1596517200000|2020-08-04 05:00:00|7002.4|6990.4|7012.9|7000.9|7017|7005|6996.1|6984.1|0
1596520800000|2020-08-04 06:00:00|7011|6999|7020.2|7015.2|7024.2|7019.2|6985.2|6980.2|208
1596524400000|2020-08-04 07:00:00|7017.2|7012.2|6993.8|6988.8|7072.7|7067.7|6990.8|6985.8|2689
1596528000000|2020-08-04 08:00:00|6993.3|6988.3|6986.8|6981.8|7021.3|7016.3|6971.8|6966.8|1289
1596531600000|2020-08-04 09:00:00|6986.3|6981.3|6984.3|6979.3|6995.8|6990.8|6971.8|6966.8|728
1596535200000|2020-08-04 10:00:00|6988.3|6983.3|6996.8|6991.8|7001.8|6996.8|6970.3|6965.3|543
1596538800000|2020-08-04 11:00:00|6997.3|6992.3|6981.8|6976.8|7005.8|7000.8|6966.3|6961.3|717
1596542400000|2020-08-04 12:00:00|6981.3|6976.3|6962|6957|6984.3|6979.3|6955|6950|839
1596546000000|2020-08-04 13:00:00|6961.5|6956.5|7010.5|7005.5|7022|7017|6959.5|6954.5|1996
1596549600000|2020-08-04 14:00:00|7017.5|7012.5|7017.5|7012.5|7037|7032|6998.5|6993.5|2023
1596553200000|2020-08-04 15:00:00|7016|7011|7016|7008|7027|7020|7007.5|7002.5|2025
1596556800000|2020-08-04 16:00:00|7015|7009|7013|7005|7019|7012|7003|6996|103
1596560400000|2020-08-04 17:00:00|7012|7004|7025.5|7013.5|7026|7018|7006|6999|73
1596564000000|2020-08-04 18:00:00|7025.6|7013.6|7017.4|7005.4|7029.7|7017.7|6997.3|6985.3|0
1596567600000|2020-08-04 19:00:00|7017.3|7005.3|7032.6|7020.6|7032.6|7020.6|7012.8|7000.8|0
1596571200000|2020-08-04 20:00:00|7033.6|7021.6|7031.4|7019.4|7033.9|7021.9|7024.8|7012.8|0
1596574800000|2020-08-04 21:00:00|7030.4|7018.4|7032|7020|7032.4|7020.4|7028.9|7016.9|0
1596578400000|2020-08-04 22:00:00|7032.2|7020.2|7029.5|7017.5|7033.9|7021.9|7027.4|7015.4|0
1596582000000|2020-08-04 23:00:00|7028.9|7016.9|7027.9|7015.9|7030|7018|7027.8|7015.8|0
1596585600000|2020-08-05 00:00:00|7027.8|7015.8|7013.4|7001.4|7030.4|7018.4|7008.1|6996.1|0
1596589200000|2020-08-05 01:00:00|7013.8|7001.8|7008.2|6996.2|7018.6|7006.6|7003.8|6991.8|0
1596592800000|2020-08-05 02:00:00|7006.1|6994.1|7025.1|7013.1|7027.1|7015.1|7004.1|6992.1|0
1596596400000|2020-08-05 03:00:00|7025|7013|7034|7022|7037.9|7025.9|7023|7011|0
1596600000000|2020-08-05 04:00:00|7034.1|7022.1|7025.4|7013.4|7034.1|7022.1|7021.2|7009.2|0
1596603600000|2020-08-05 05:00:00|7024.6|7012.6|7032.8|7020.8|7041.9|7029.9|7019.2|7007.2|0
1596607200000|2020-08-05 06:00:00|7032.5|7020.5|7071.5|7066.5|7077.5|7072.5|7021|7014.6|302
1596610800000|2020-08-05 07:00:00|7072|7067|7098.6|7093.6|7128.5|7123.5|7070.5|7065.5|2222
1596614400000|2020-08-05 08:00:00|7101.1|7096.1|7077.1|7072.1|7101.1|7096.1|7041.6|7036.6|1174
1596618000000|2020-08-05 09:00:00|7077.6|7072.6|7094.1|7089.1|7095.6|7090.6|7071.6|7066.6|500
1596621600000|2020-08-05 10:00:00|7093.6|7088.6|7085.1|7080.1|7098.1|7093.1|7069.1|7064.1|462
1596625200000|2020-08-05 11:00:00|7084.6|7079.6|7079.4|7074.4|7084.6|7079.6|7065.9|7060.9|354
1596628800000|2020-08-05 12:00:00|7078.4|7073.4|7060.9|7055.9|7078.9|7073.9|7053.9|7048.9|532
1596632400000|2020-08-05 13:00:00|7061.4|7056.4|7053.9|7048.9|7062.9|7057.9|7032.4|7027.4|640
1596636000000|2020-08-05 14:00:00|7054.4|7049.4|7045.7|7040.7|7061.9|7056.9|7029.7|7024.7|1086
1596639600000|2020-08-05 15:00:00|7046.7|7041.7|7029.7|7021.7|7058.7|7053.7|7028.7|7021.7|1577
1596643200000|2020-08-05 16:00:00|7028.7|7022.7|7034.7|7027.7|7035.7|7028.7|7023.7|7016.7|256
1596646800000|2020-08-05 17:00:00|7033.7|7025.7|7035.5|7023.5|7035.5|7026.7|7022.7|7015.7|188
1596650400000|2020-08-05 18:00:00|7035.6|7023.6|7029.6|7017.6|7038|7026|7028.2|7016.2|0
1596654000000|2020-08-05 19:00:00|7030.5|7018.5|7033.5|7021.5|7037.9|7025.9|7015.9|7003.9|0
1596657600000|2020-08-05 20:00:00|7033.4|7021.4|7030.2|7018.2|7035.9|7023.9|7024.1|7012.1|0
1596661200000|2020-08-05 21:00:00|7030|7018|7029.8|7017.8|7030.6|7018.6|7029|7017|0
1596664800000|2020-08-05 22:00:00|7029.6|7017.6|7034.4|7022.4|7034.9|7022.9|7024.6|7012.6|0
1596668400000|2020-08-05 23:00:00|7034.5|7022.5|7032.9|7020.9|7037.2|7025.2|7031|7019|0
1596672000000|2020-08-06 00:00:00|7032.5|7020.5|7068.9|7056.9|7070.4|7058.4|7031|7019|0
1596675600000|2020-08-06 01:00:00|7069.3|7057.3|7054.4|7042.4|7077.3|7065.3|7054.4|7042.4|0
1596679200000|2020-08-06 02:00:00|7054.5|7042.5|7020.3|7008.3|7056.6|7044.6|7020.3|7008.3|0
1596682800000|2020-08-06 03:00:00|7020.2|7008.2|7028.4|7016.4|7039.1|7027.1|7018.2|7006.2|0
1596686400000|2020-08-06 04:00:00|7028.3|7016.3|7026.2|7014.2|7034.7|7022.7|7017.8|7005.8|0
1596690000000|2020-08-06 05:00:00|7026.1|7014.1|7032.4|7020.4|7036.8|7024.8|7024.1|7012.1|0
1596693600000|2020-08-06 06:00:00|7031.9|7019.9|7026.2|7021.2|7037.9|7025.9|7010.2|7005.2|162
1596697200000|2020-08-06 07:00:00|7026.7|7021.7|7022.1|7017.1|7050.2|7045.2|6977.2|6972.2|1772
1596700800000|2020-08-06 08:00:00|7022.6|7017.6|7001.1|6996.1|7022.6|7017.6|6980.1|6975.1|827
1596704400000|2020-08-06 09:00:00|7000.6|6995.6|7000.1|6995.1|7002.1|6997.1|6980.1|6975.1|524
1596708000000|2020-08-06 10:00:00|6998.1|6993.1|6938.1|6933.1|6999.1|6994.1|6928.6|6923.6|954
1596711600000|2020-08-06 11:00:00|6937.6|6932.6|6929.2|6924.2|6956.6|6951.6|6920.2|6915.2|644
1596715200000|2020-08-06 12:00:00|6928.2|6923.2|6977.2|6972.2|6983.2|6978.2|6917.2|6912.2|970
1596718800000|2020-08-06 13:00:00|6976.2|6971.2|6969.2|6964.2|6976.7|6971.7|6950.7|6945.7|834
1596722400000|2020-08-06 14:00:00|6971.2|6966.2|6957.7|6952.7|6988.7|6983.7|6949.2|6944.2|823
1596726000000|2020-08-06 15:00:00|6956.7|6951.7|6966.7|6958.7|6966.7|6959.7|6944.2|6939.2|1456
1596729600000|2020-08-06 16:00:00|6965.7|6959.7|6970.7|6963.7|6974.7|6968.7|6959.7|6951.7|162
1596733200000|2020-08-06 17:00:00|6969.7|6961.7|6969.3|6957.3|6973.7|6964.7|6963.7|6956.7|52
1596736800000|2020-08-06 18:00:00|6969.5|6957.5|6992.8|6980.8|6995.1|6983.1|6969.5|6957.5|0
1596740400000|2020-08-06 19:00:00|6992.9|6980.9|6990.2|6978.2|7000.5|6988.5|6981.3|6969.3|0
1596744000000|2020-08-06 20:00:00|6991.5|6979.5|6989|6977|6997.4|6985.4|6986.1|6974.1|0
1596747600000|2020-08-06 21:00:00|6988.8|6976.8|6987.1|6975.1|6989.2|6977.2|6986.5|6974.5|0
1596751200000|2020-08-06 22:00:00|6986.9|6974.9|6984.1|6972.1|6989|6977|6981.6|6969.6|0
1596754800000|2020-08-06 23:00:00|6984.5|6972.5|6982.4|6970.4|6985.8|6973.8|6980.9|6968.9|0
1596758400000|2020-08-07 00:00:00|6982.3|6970.3|6973.6|6961.6|6988.3|6976.3|6961.1|6949.1|0
1596762000000|2020-08-07 01:00:00|6973.2|6961.2|6968.1|6956.1|6975.7|6963.7|6956.8|6944.8|0
1596765600000|2020-08-07 02:00:00|6968|6956|6948.4|6936.4|6970.2|6958.2|6938|6926|0
1596769200000|2020-08-07 03:00:00|6947.6|6935.6|6935.1|6923.1|6951.1|6939.1|6924|6912|0
1596772800000|2020-08-07 04:00:00|6935.2|6923.2|6947|6935|6948.1|6936.1|6928.8|6916.8|0
1596776400000|2020-08-07 05:00:00|6947.1|6935.1|6952|6940|6963.5|6951.5|6933.8|6921.8|0
1596780000000|2020-08-07 06:00:00|6951.2|6939.2|6930.2|6925.2|6962.7|6957.7|6928.7|6923.7|205
1596783600000|2020-08-07 07:00:00|6929.2|6924.2|6939.2|6934.2|6957.7|6952.7|6911.2|6906.2|1739
1596787200000|2020-08-07 08:00:00|6940.7|6935.7|6904.2|6899.2|6942.7|6937.7|6899.2|6894.2|981
1596790800000|2020-08-07 09:00:00|6903.2|6898.2|6900.7|6895.7|6907.7|6902.7|6881.7|6876.7|892
1596794400000|2020-08-07 10:00:00|6900.2|6895.2|6919.2|6914.2|6920.2|6915.2|6888.7|6883.7|623
1596798000000|2020-08-07 11:00:00|6920.2|6915.2|6895.1|6890.1|6926.2|6921.2|6890.1|6885.1|560
1596801600000|2020-08-07 12:00:00|6894.6|6889.6|6903.1|6898.1|6920.1|6915.1|6879.6|6874.6|901
1596805200000|2020-08-07 13:00:00|6902.6|6897.6|6936.1|6931.1|6936.6|6931.6|6897.1|6892.1|1296
1596808800000|2020-08-07 14:00:00|6935.1|6930.1|6956.3|6951.3|6963.3|6958.3|6924.8|6919.8|1396
1596812400000|2020-08-07 15:00:00|6956.8|6951.8|6951.3|6945.3|6964.3|6959.3|6938.3|6933.3|1089
1596816000000|2020-08-07 16:00:00|6952.3|6944.3|6959.3|6951.3|6965.3|6958.3|6951.3|6944.3|121
1596819600000|2020-08-07 17:00:00|6958.3|6952.3|6958.7|6946.7|6966.3|6959.3|6945.3|6937.3|197
1596823200000|2020-08-07 18:00:00|6958.8|6946.8|6963.5|6951.5|6965.8|6953.8|6948.8|6936.8|0
1596826800000|2020-08-07 19:00:00|6963.4|6951.4|6992.3|6980.3|6999.6|6987.6|6960.9|6948.9|0
1596830400000|2020-08-07 20:00:00|6992.4|6980.4|6994.5|6982.5|6995.4|6983.4|6985.6|6973.6|0
1596834000000|2020-08-07 21:00:00|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|0
1597010400000|2020-08-09 22:00:00|6979.7|6967.7|6973.8|6961.8|6989.4|6977.4|6969.2|6957.2|0
1597014000000|2020-08-09 23:00:00|6974.2|6962.2|6981.8|6969.8|6983.5|6971.5|6972.7|6960.7|0
1597017600000|2020-08-10 00:00:00|6982.2|6970.2|6987.1|6975.1|6997.2|6985.2|6979.9|6967.9|0
1597021200000|2020-08-10 01:00:00|6988.9|6976.9|6987.1|6975.1|6991.4|6979.4|6979.7|6967.7|0
1597024800000|2020-08-10 02:00:00|6985.2|6973.2|6999.6|6987.6|7001.8|6989.8|6983|6971|0
1597028400000|2020-08-10 03:00:00|6999.7|6987.7|7005.8|6993.8|7007.9|6995.9|6997.5|6985.5|0
1597032000000|2020-08-10 04:00:00|7005.9|6993.9|7008.3|6996.3|7012.2|7000.2|7003.8|6991.8|0
1597035600000|2020-08-10 05:00:00|7008.4|6996.4|7016.5|7004.5|7021.6|7009.6|7008.3|6996.3|0
1597039200000|2020-08-10 06:00:00|7015.8|7003.8|7008.3|7003.3|7017.3|7012.3|7002.3|6996.8|181
1597042800000|2020-08-10 07:00:00|7007.3|7002.3|7015.8|7010.8|7050.3|7045.3|6975.8|6970.8|2007
1597046400000|2020-08-10 08:00:00|7015.3|7010.3|6980.3|6975.3|7015.3|7010.3|6954.8|6949.8|981
1597050000000|2020-08-10 09:00:00|6981.3|6976.3|7015.8|7010.8|7020.8|7015.8|6979.3|6974.3|629
1597053600000|2020-08-10 10:00:00|7016.3|7011.3|7018.8|7013.8|7036.3|7031.3|7011.3|7006.3|578
1597057200000|2020-08-10 11:00:00|7017.8|7012.8|7008.7|7003.7|7020.3|7015.3|6999.2|6994.2|467
1597060800000|2020-08-10 12:00:00|7009.2|7004.2|7013.2|7008.2|7015.2|7010.2|6996.2|6991.2|245
1597064400000|2020-08-10 13:00:00|7013.7|7008.7|7030.2|7025.2|7046.2|7041.2|7007.7|7002.7|847
1597068000000|2020-08-10 14:00:00|7029.7|7024.7|7031.7|7026.7|7048.2|7043.2|7020.2|7015.2|874
1597071600000|2020-08-10 15:00:00|7031.2|7026.2|7072.7|7065.7|7073.7|7066.7|7029.7|7024.7|1414
1597075200000|2020-08-10 16:00:00|7073.7|7066.7|7066.7|7058.7|7074.7|7067.7|7052.7|7045.7|201
1597078800000|2020-08-10 17:00:00|7067.7|7059.7|7079.6|7067.6|7079.7|7069.7|7059.7|7052.7|179
1597082400000|2020-08-10 18:00:00|7079.7|7067.7|7091.5|7079.5|7091.6|7079.6|7077.1|7065.1|0
1597086000000|2020-08-10 19:00:00|7091.6|7079.6|7091.3|7079.3|7097.9|7085.9|7084.3|7072.3|0
1597089600000|2020-08-10 20:00:00|7091.2|7079.2|7089.8|7077.8|7093.5|7081.5|7086.2|7074.2|0
1597093200000|2020-08-10 21:00:00|7089.6|7077.6|7085.6|7073.6|7091.6|7079.6|7085.5|7073.5|0
1597096800000|2020-08-10 22:00:00|7085.2|7073.2|7080.9|7068.9|7087.3|7075.3|7079.3|7067.3|0
1597100400000|2020-08-10 23:00:00|7080.8|7068.8|7086.4|7074.4|7089.2|7077.2|7078.4|7066.4|0
1597104000000|2020-08-11 00:00:00|7086.3|7074.3|7096.6|7084.6|7098.8|7086.8|7079.7|7067.7|0
1597107600000|2020-08-11 01:00:00|7097.4|7085.4|7120.7|7108.7|7122.8|7110.8|7094.4|7082.4|0
1597111200000|2020-08-11 02:00:00|7121.1|7109.1|7118.3|7106.3|7123|7111|7116.3|7104.3|0
1597114800000|2020-08-11 03:00:00|7118.4|7106.4|7120.6|7108.6|7122.7|7110.7|7118.3|7106.3|0
1597118400000|2020-08-11 04:00:00|7120.7|7108.7|7111.1|7099.1|7123.6|7111.6|7109.1|7097.1|0
1597122000000|2020-08-11 05:00:00|7110.7|7098.7|7127.4|7115.4|7127.5|7115.5|7110.3|7098.3|0
1597125600000|2020-08-11 06:00:00|7127.8|7115.8|7109.2|7104.2|7149.2|7144.2|7109.2|7104.2|304
1597129200000|2020-08-11 07:00:00|7108.7|7103.7|7199.4|7194.4|7199.4|7194.4|7106.7|7101.7|2089
1597132800000|2020-08-11 08:00:00|7198.9|7193.9|7239.9|7234.9|7240.4|7235.4|7188.4|7183.4|1216
1597136400000|2020-08-11 09:00:00|7239.4|7234.4|7248.4|7243.4|7257.4|7252.4|7231.4|7226.4|1367
1597140000000|2020-08-11 10:00:00|7247.9|7242.9|7255.4|7250.4|7260.9|7255.9|7239.4|7234.4|995
1597143600000|2020-08-11 11:00:00|7254.9|7249.9|7251.6|7246.6|7270.9|7265.9|7249.1|7244.1|945
1597147200000|2020-08-11 12:00:00|7252.1|7247.1|7282.6|7277.6|7285.1|7280.1|7252.1|7247.1|784
1597150800000|2020-08-11 13:00:00|7282.1|7277.1|7257.6|7252.6|7292.6|7287.6|7249.6|7244.6|1704
1597154400000|2020-08-11 14:00:00|7258.1|7253.1|7251.9|7246.9|7260.4|7255.4|7229.4|7224.4|1635
1597158000000|2020-08-11 15:00:00|7252.4|7247.4|7255.4|7248.4|7267.4|7260.4|7248.4|7241.4|2088
1597161600000|2020-08-11 16:00:00|7256.4|7249.4|7256.4|7248.4|7261.4|7253.4|7250.4|7242.4|128
1597165200000|2020-08-11 17:00:00|7255.4|7247.4|7269.7|7257.7|7271.9|7263.4|7250.4|7244.4|137
1597168800000|2020-08-11 18:00:00|7269.8|7257.8|7253.3|7241.3|7272.1|7260.1|7246|7234|0
1597172400000|2020-08-11 19:00:00|7253.4|7241.4|7182.5|7170.5|7253.5|7241.5|7171.6|7159.6|0
1597176000000|2020-08-11 20:00:00|7184.9|7172.9|7203.5|7191.5|7207.5|7195.5|7170.5|7158.5|0
1597179600000|2020-08-11 21:00:00|7203.7|7191.7|7211.1|7199.1|7212.1|7200.1|7203.7|7191.7|0
1597183200000|2020-08-11 22:00:00|7211.8|7199.8|7204.2|7192.2|7214.3|7202.3|7199.4|7187.4|0
1597186800000|2020-08-11 23:00:00|7204.3|7192.3|7200.9|7188.9|7208.3|7196.3|7196.5|7184.5|0
1597190400000|2020-08-12 00:00:00|7201.3|7189.3|7196.9|7184.9|7234.7|7222.7|7189.6|7177.6|0
1597194000000|2020-08-12 01:00:00|7196.6|7184.6|7209.6|7197.6|7216|7204|7193.7|7181.7|0
1597197600000|2020-08-12 02:00:00|7209.5|7197.5|7208.5|7196.5|7220|7208|7190|7178|0
1597201200000|2020-08-12 03:00:00|7208.2|7196.2|7213.4|7201.4|7216|7204|7203.1|7191.1|0
1597204800000|2020-08-12 04:00:00|7213.5|7201.5|7194.8|7182.8|7219.7|7207.7|7192.5|7180.5|0
1597208400000|2020-08-12 05:00:00|7193.9|7181.9|7213.2|7201.2|7221.6|7209.6|7190.3|7178.3|0
1597212000000|2020-08-12 06:00:00|7212.9|7200.9|7247.4|7242.4|7254.4|7249.4|7212.9|7200.9|431
1597215600000|2020-08-12 07:00:00|7246.9|7241.9|7295.7|7290.7|7308.4|7303.4|7228.4|7223.4|2431
1597219200000|2020-08-12 08:00:00|7296.2|7291.2|7278.2|7273.2|7299.7|7294.7|7255.2|7250.2|992
1597222800000|2020-08-12 09:00:00|7278.7|7273.7|7294.7|7289.7|7302.7|7297.7|7272.7|7267.7|614
1597226400000|2020-08-12 10:00:00|7295.7|7290.7|7293.7|7288.7|7301.2|7296.2|7283.2|7278.2|453
1597230000000|2020-08-12 11:00:00|7293.2|7288.2|7288.5|7283.5|7302.7|7297.7|7281.2|7276.2|345
1597233600000|2020-08-12 12:00:00|7289|7284|7316|7311|7316|7311|7276.5|7271.5|1423
1597237200000|2020-08-12 13:00:00|7316.5|7311.5|7287|7282|7320.5|7315.5|7284.5|7279.5|1339
1597240800000|2020-08-12 14:00:00|7288|7283|7306.8|7301.8|7317.8|7312.8|7284.5|7279.5|1356
1597244400000|2020-08-12 15:00:00|7305.8|7300.8|7299.8|7291.8|7311.8|7306.8|7284.8|7279.8|2895
1597248000000|2020-08-12 16:00:00|7300.8|7292.8|7298.8|7290.8|7318.8|7310.8|7297.8|7289.8|216
1597251600000|2020-08-12 17:00:00|7300.8|7291.8|7307.5|7295.5|7308.8|7301.3|7285.8|7276.8|142
1597255200000|2020-08-12 18:00:00|7307.4|7295.4|7307.8|7295.8|7308.1|7296.1|7301.3|7289.3|0
1597258800000|2020-08-12 19:00:00|7307.9|7295.9|7304.6|7292.6|7317.4|7305.4|7294.3|7282.3|0
1597262400000|2020-08-12 20:00:00|7303.5|7291.5|7295.3|7283.3|7303.5|7291.5|7292.4|7280.4|0
1597266000000|2020-08-12 21:00:00|7295.5|7283.5|7295.2|7283.2|7296|7284|7293.9|7281.9|0
1597269600000|2020-08-12 22:00:00|7294.7|7282.7|7296.5|7284.5|7299.4|7287.4|7287.9|7275.9|0
1597273200000|2020-08-12 23:00:00|7296.4|7284.4|7298.2|7286.2|7299.9|7287.9|7292.8|7280.8|0
1597276800000|2020-08-13 00:00:00|7298.1|7286.1|7281.2|7269.2|7309.2|7297.2|7279|7267|0
1597280400000|2020-08-13 01:00:00|7281.3|7269.3|7285.9|7273.9|7295.6|7283.6|7274.8|7262.8|0
1597284000000|2020-08-13 02:00:00|7286|7274|7292.4|7280.4|7296.5|7284.5|7279.5|7267.5|0
1597287600000|2020-08-13 03:00:00|7292.3|7280.3|7296|7284|7296|7284|7283.4|7271.4|0
1597291200000|2020-08-13 04:00:00|7295.9|7283.9|7308.2|7296.2|7314.4|7302.4|7295.9|7283.9|0
1597294800000|2020-08-13 05:00:00|7308.1|7296.1|7295.3|7283.3|7310.1|7298.1|7295.2|7283.2|0
1597298400000|2020-08-13 06:00:00|7295.6|7283.6|7271.3|7266.3|7295.6|7285.3|7257.8|7252.8|234
1597302000000|2020-08-13 07:00:00|7270.8|7265.8|7289.7|7284.7|7324.8|7319.8|7262.8|7257.8|1955
1597305600000|2020-08-13 08:00:00|7290.7|7285.7|7283.7|7278.7|7293.7|7288.7|7259.2|7254.2|796
1597309200000|2020-08-13 09:00:00|7284.7|7279.7|7295.2|7290.2|7301.7|7296.7|7279.2|7274.2|853
1597312800000|2020-08-13 10:00:00|7295.7|7290.7|7289.7|7284.7|7317.7|7312.7|7286.7|7281.7|625
1597316400000|2020-08-13 11:00:00|7290.2|7285.2|7281.5|7276.5|7293.2|7288.2|7279|7274|923
1597320000000|2020-08-13 12:00:00|7282|7277|7282.5|7277.5|7288.5|7283.5|7266.5|7261.5|926
1597323600000|2020-08-13 13:00:00|7283.5|7278.5|7274|7269|7283.5|7278.5|7242.5|7237.5|1035
1597327200000|2020-08-13 14:00:00|7274.5|7269.5|7255.3|7250.3|7276.3|7271.3|7245.8|7240.8|886
1597330800000|2020-08-13 15:00:00|7256.3|7251.3|7256.3|7248.3|7278.8|7273.8|7248.3|7241.3|1526
1597334400000|2020-08-13 16:00:00|7255.3|7249.3|7260.3|7252.3|7261.3|7254.3|7254.3|7248.3|97
1597338000000|2020-08-13 17:00:00|7259.3|7253.3|7250.2|7238.2|7262.3|7255.3|7244.3|7237.3|96
1597341600000|2020-08-13 18:00:00|7250.3|7238.3|7226.3|7214.3|7252.4|7240.4|7216.7|7204.7|0
1597345200000|2020-08-13 19:00:00|7226.4|7214.4|7232.3|7220.3|7247.4|7235.4|7221.8|7209.8|0
1597348800000|2020-08-13 20:00:00|7231.7|7219.7|7235.5|7223.5|7238.5|7226.5|7223.1|7211.1|0
1597352400000|2020-08-13 21:00:00|7235.3|7223.3|7234.4|7222.4|7235.3|7223.3|7233|7221|0
1597356000000|2020-08-13 22:00:00|7235.4|7223.4|7242.8|7230.8|7243.5|7231.5|7234.3|7222.3|0
1597359600000|2020-08-13 23:00:00|7242.6|7230.6|7249.5|7237.5|7252.3|7240.3|7242.6|7230.6|0
1597363200000|2020-08-14 00:00:00|7250.1|7238.1|7237.3|7225.3|7256.1|7244.1|7235.1|7223.1|0
1597366800000|2020-08-14 01:00:00|7237.2|7225.2|7238.4|7226.4|7247.8|7235.8|7226.7|7214.7|0
1597370400000|2020-08-14 02:00:00|7238|7226|7244.3|7232.3|7247.9|7235.9|7233.1|7221.1|0
1597374000000|2020-08-14 03:00:00|7243.6|7231.6|7247.3|7235.3|7251.6|7239.6|7235.9|7223.9|0
1597377600000|2020-08-14 04:00:00|7248.1|7236.1|7245.3|7233.3|7253.7|7241.7|7245.3|7233.3|0
1597381200000|2020-08-14 05:00:00|7245.4|7233.4|7251.4|7239.4|7253.6|7241.6|7241.1|7229.1|0
1597384800000|2020-08-14 06:00:00|7251|7239|7225.8|7220.8|7268.3|7263.3|7225.8|7220.8|244
1597388400000|2020-08-14 07:00:00|7225.3|7220.3|7137.5|7132.5|7231.8|7226.8|7117|7112|2540
1597392000000|2020-08-14 08:00:00|7136.5|7131.5|7080.5|7075.5|7136.5|7131.5|7069|7064|1956
1597395600000|2020-08-14 09:00:00|7079.5|7074.5|7100.5|7095.5|7103|7098|7064|7059|944
1597399200000|2020-08-14 10:00:00|7100|7095|7120|7115|7125.5|7120.5|7083.5|7078.5|832
1597402800000|2020-08-14 11:00:00|7119.5|7114.5|7133.1|7128.1|7139.1|7134.1|7115.5|7110.5|491
1597406400000|2020-08-14 12:00:00|7132.1|7127.1|7141.1|7136.1|7153.1|7148.1|7125.6|7120.6|977
1597410000000|2020-08-14 13:00:00|7141.6|7136.6|7156.6|7151.6|7159.1|7154.1|7124.1|7119.1|987
1597413600000|2020-08-14 14:00:00|7157.1|7152.1|7153.9|7148.9|7169.4|7164.4|7145.9|7140.9|1453
1597417200000|2020-08-14 15:00:00|7154.4|7149.4|7156.9|7148.9|7167.9|7160.9|7147.9|7142.9|1610
1597420800000|2020-08-14 16:00:00|7155.9|7149.9|7154.9|7147.9|7159.9|7151.9|7150.9|7143.9|87
1597424400000|2020-08-14 17:00:00|7153.9|7145.9|7160.1|7148.1|7160.1|7152.9|7151.9|7144.9|123
1597428000000|2020-08-14 18:00:00|7160|7148|7142.8|7130.8|7160.1|7148.1|7141.1|7129.1|0
1597431600000|2020-08-14 19:00:00|7142.9|7130.9|7158.5|7146.5|7158.5|7146.5|7133.7|7121.7|0
1597435200000|2020-08-14 20:00:00|7160.9|7148.9|7154|7142|7161.6|7149.6|7145.6|7133.6|0
1597615200000|2020-08-16 22:00:00|7160.8|7148.8|7160.8|7148.8|7164|7152|7156.9|7144.9|0
1597618800000|2020-08-16 23:00:00|7161|7149|7166.8|7154.8|7168.3|7156.3|7159.3|7147.3|0
1597622400000|2020-08-17 00:00:00|7166.9|7154.9|7157.4|7145.4|7172.2|7160.2|7153.2|7141.2|0
1597626000000|2020-08-17 01:00:00|7156.6|7144.6|7160.3|7148.3|7164.3|7152.3|7153.2|7141.2|0
1597629600000|2020-08-17 02:00:00|7160.4|7148.4|7176.7|7164.7|7179|7167|7160.3|7148.3|0
1597633200000|2020-08-17 03:00:00|7178.8|7166.8|7174.3|7162.3|7178.9|7166.9|7170.2|7158.2|0
1597636800000|2020-08-17 04:00:00|7174.4|7162.4|7174.4|7162.4|7178.7|7166.7|7163.8|7151.8|0
1597640400000|2020-08-17 05:00:00|7174.5|7162.5|7175.1|7163.1|7182.6|7170.6|7172.4|7160.4|0
1597644000000|2020-08-17 06:00:00|7174.4|7162.4|7144.9|7139.9|7176.5|7164.5|7139.4|7134.4|279
1597647600000|2020-08-17 07:00:00|7140.4|7135.4|7126.1|7121.1|7181.9|7176.9|7067.4|7062.4|2767
1597651200000|2020-08-17 08:00:00|7127.1|7122.1|7100.6|7095.6|7127.1|7122.1|7074.1|7069.1|3019
1597654800000|2020-08-17 09:00:00|7100.1|7095.1|7093.1|7088.1|7120.1|7115.1|7090.6|7085.6|973
1597658400000|2020-08-17 10:00:00|7092.6|7087.6|7114.6|7109.6|7114.6|7109.6|7085.6|7080.6|897
1597662000000|2020-08-17 11:00:00|7115.6|7110.6|7104|7099|7116.6|7111.6|7093.6|7088.6|740
1597665600000|2020-08-17 12:00:00|7103.5|7098.5|7108|7103|7129|7124|7103|7098|1506
1597669200000|2020-08-17 13:00:00|7107.5|7102.5|7105|7100|7125.5|7120.5|7097.5|7092.5|927
1597672800000|2020-08-17 14:00:00|7105.5|7100.5|7094.6|7089.6|7105.5|7100.5|7087.6|7082.6|3205
1597676400000|2020-08-17 15:00:00|7095.1|7090.1|7096.1|7089.1|7098.1|7092.6|7083.1|7076.1|3069
1597680000000|2020-08-17 16:00:00|7097.1|7090.1|7094.1|7085.1|7102.1|7095.1|7091.1|7085.1|254
1597683600000|2020-08-17 17:00:00|7093.1|7086.1|7090.7|7078.7|7095.1|7088.1|7087.1|7078.7|147
1597687200000|2020-08-17 18:00:00|7090.6|7078.6|7086.2|7074.2|7092.7|7080.7|7085.9|7073.9|0
1597690800000|2020-08-17 19:00:00|7087.1|7075.1|7091.1|7079.1|7091.2|7079.2|7078.7|7066.7|0
1597694400000|2020-08-17 20:00:00|7091.2|7079.2|7097.7|7085.7|7101.1|7089.1|7089.2|7077.2|0
1597698000000|2020-08-17 21:00:00|7097.8|7085.8|7095|7083|7098.4|7086.4|7094.4|7082.4|0
1597701600000|2020-08-17 22:00:00|7094.8|7082.8|7096.2|7084.2|7096.2|7084.2|7090.3|7078.3|0
1597705200000|2020-08-17 23:00:00|7096.1|7084.1|7105.4|7093.4|7109.9|7097.9|7093.6|7081.6|0
1597708800000|2020-08-18 00:00:00|7105.3|7093.3|7093.3|7081.3|7105.6|7093.6|7090.3|7078.3|0
1597712400000|2020-08-18 01:00:00|7092.9|7080.9|7079.8|7067.8|7093.3|7081.3|7071.6|7059.6|0
1597716000000|2020-08-18 02:00:00|7079.7|7067.7|7065.9|7053.9|7079.8|7067.8|7061.8|7049.8|0
1597719600000|2020-08-18 03:00:00|7065.6|7053.6|7074.3|7062.3|7080.5|7068.5|7061.4|7049.4|0
1597723200000|2020-08-18 04:00:00|7074.2|7062.2|7076.3|7064.3|7078.5|7066.5|7070.2|7058.2|0
1597726800000|2020-08-18 05:00:00|7075.6|7063.6|7072.2|7060.2|7080.5|7068.5|7068|7056|0
1597730400000|2020-08-18 06:00:00|7072.1|7060.1|7063.1|7058.1|7085.1|7080.1|7047.6|7042.6|498
1597734000000|2020-08-18 07:00:00|7061.1|7056.1|7101.6|7096.6|7109.6|7104.6|7026.1|7021.1|11463
1597737600000|2020-08-18 08:00:00|7100.6|7095.6|7122.6|7117.6|7145.1|7140.1|7100.6|7095.6|3194
1597741200000|2020-08-18 09:00:00|7122.1|7117.1|7143.6|7138.6|7152.6|7147.6|7114.1|7109.1|3091
1597744800000|2020-08-18 10:00:00|7142.6|7137.6|7160.1|7155.1|7160.6|7155.6|7135.6|7130.6|4007
1597748400000|2020-08-18 11:00:00|7159.6|7154.6|7132.7|7127.7|7169.6|7164.6|7131.7|7126.7|3205
1597752000000|2020-08-18 12:00:00|7133.2|7128.2|7123.7|7118.7|7145.2|7140.2|7114.7|7109.7|1347
1597755600000|2020-08-18 13:00:00|7123.2|7118.2|7074.7|7069.7|7123.2|7118.2|7067.7|7062.7|1644
1597759200000|2020-08-18 14:00:00|7074.2|7069.2|7040.7|7035.7|7074.2|7069.2|7027.2|7022.2|3855
1597762800000|2020-08-18 15:00:00|7038.7|7033.7|7043.7|7036.7|7053.7|7046.7|7026.7|7021.7|8586
1597766400000|2020-08-18 16:00:00|7042.7|7035.7|7047.7|7039.7|7050.7|7043.7|7034.7|7027.7|150
1597770000000|2020-08-18 17:00:00|7048.7|7040.7|7045|7033|7053.7|7044.7|7041.2|7033|96
1597773600000|2020-08-18 18:00:00|7045.1|7033.1|7049.5|7037.5|7051|7039|7042.7|7030.7|0
1597777200000|2020-08-18 19:00:00|7049.4|7037.4|7037.9|7025.9|7058.1|7046.1|7037.4|7025.4|0
1597780800000|2020-08-18 20:00:00|7039.8|7027.8|7044.8|7032.8|7045.4|7033.4|7035.5|7023.5|0
1597784400000|2020-08-18 21:00:00|7044.6|7032.6|7045|7033|7046.1|7034.1|7042.5|7030.5|0
1597788000000|2020-08-18 22:00:00|7044.9|7032.9|7047.1|7035.1|7048.9|7036.9|7042.9|7030.9|0
1597791600000|2020-08-18 23:00:00|7047.7|7035.7|7046.2|7034.2|7049.6|7037.6|7044.2|7032.2|0
1597795200000|2020-08-19 00:00:00|7046.1|7034.1|7042|7030|7048.2|7036.2|7035.7|7023.7|0
1597798800000|2020-08-19 01:00:00|7041.2|7029.2|7047.7|7035.7|7058.9|7046.9|7039.9|7027.9|0
1597802400000|2020-08-19 02:00:00|7048.1|7036.1|7052.7|7040.7|7056.8|7044.8|7046.7|7034.7|0
1597806000000|2020-08-19 03:00:00|7053.5|7041.5|7056.5|7044.5|7060.9|7048.9|7053.5|7041.5|0
1597809600000|2020-08-19 04:00:00|7057.3|7045.3|7054.2|7042.2|7058.6|7046.6|7050|7038|0
1597813200000|2020-08-19 05:00:00|7053.4|7041.4|7055.9|7043.9|7061.8|7049.8|7047.7|7035.7|0
1597816800000|2020-08-19 06:00:00|7055.6|7043.6|7043.7|7038.7|7062.2|7057.2|7036.7|7031.7|568
1597820400000|2020-08-19 07:00:00|7043.2|7038.2|7041.5|7036.5|7057.7|7052.7|7006.7|7001.7|7152
1597824000000|2020-08-19 08:00:00|7041|7036|7040|7035|7049|7044|7020|7015|4415
1597827600000|2020-08-19 09:00:00|7038.5|7033.5|7077|7072|7077.5|7072.5|7038.5|7033.5|3181
1597831200000|2020-08-19 10:00:00|7076|7071|7065|7060|7077|7072|7051|7046|1125
1597834800000|2020-08-19 11:00:00|7065.5|7060.5|7063.3|7058.3|7068.3|7063.3|7051|7046|2380
1597838400000|2020-08-19 12:00:00|7063.8|7058.8|7063.3|7058.3|7072.3|7067.3|7049.3|7044.3|2354
1597842000000|2020-08-19 13:00:00|7063.8|7058.8|7067.3|7062.3|7079.8|7074.8|7054.8|7049.8|2925
1597845600000|2020-08-19 14:00:00|7066.3|7061.3|7078.9|7073.9|7083.4|7078.4|7061.4|7056.4|2232
1597849200000|2020-08-19 15:00:00|7078.4|7073.4|7099.4|7092.4|7103.4|7096.4|7074.9|7069.9|1683
1597852800000|2020-08-19 16:00:00|7098.4|7091.4|7080.4|7073.4|7098.4|7092.4|7080.4|7073.4|137
1597856400000|2020-08-19 17:00:00|7081.4|7074.4|7083.1|7071.1|7088.4|7080.4|7077.9|7071.1|105
1597860000000|2020-08-19 18:00:00|7082.8|7070.8|7073.9|7061.9|7088.1|7076.1|7063.1|7051.1|0
1597863600000|2020-08-19 19:00:00|7074|7062|7056.6|7044.6|7077.9|7065.9|7048.8|7036.8|0
1597867200000|2020-08-19 20:00:00|7056.5|7044.5|7055.9|7043.9|7066.1|7054.1|7051.3|7039.3|0
1597870800000|2020-08-19 21:00:00|7055.7|7043.7|7061.7|7049.7|7062.8|7050.8|7054.1|7042.1|0
1597874400000|2020-08-19 22:00:00|7061.6|7049.6|7057.2|7045.2|7061.6|7049.6|7056.8|7044.8|0
1597878000000|2020-08-19 23:00:00|7057|7045|7045.2|7033.2|7058.9|7046.9|7042.7|7030.7|0
1597881600000|2020-08-20 00:00:00|7045.3|7033.3|7038.6|7026.6|7051|7039|7033.3|7021.3|0
1597885200000|2020-08-20 01:00:00|7038.7|7026.7|7014.5|7002.5|7039.7|7027.7|7012.3|7000.3|0
1597888800000|2020-08-20 02:00:00|7014.4|7002.4|6986.1|6974.1|7016.9|7004.9|6975.4|6963.4|0
1597892400000|2020-08-20 03:00:00|6986.2|6974.2|7010.8|6998.8|7010.9|6998.9|6982|6970|0
1597896000000|2020-08-20 04:00:00|7010.1|6998.1|7004.1|6992.1|7013.1|7001.1|7001.1|6989.1|0
1597899600000|2020-08-20 05:00:00|7003.8|6991.8|7005.9|6993.9|7017.7|7005.7|6993.1|6981.1|0
1597903200000|2020-08-20 06:00:00|7005.7|6993.7|7008.9|7003.9|7015.4|7010.4|6984.9|6979.9|378
1597906800000|2020-08-20 07:00:00|7009.4|7004.4|7005.8|7000.8|7039.3|7034.3|6979.9|6974.9|3162
1597910400000|2020-08-20 08:00:00|7005.3|7000.3|7002.3|6997.3|7010.8|7005.8|6974.8|6969.8|1518
1597914000000|2020-08-20 09:00:00|7001.3|6996.3|6998.3|6993.3|7015.3|7010.3|6994.8|6989.8|1107
1597917600000|2020-08-20 10:00:00|6998.8|6993.8|7029.8|7024.8|7037.3|7032.3|6993.8|6988.8|2519
1597921200000|2020-08-20 11:00:00|7029.3|7024.3|7008.4|7003.4|7033.8|7028.8|7004.4|6999.4|389
1597924800000|2020-08-20 12:00:00|7007.9|7002.9|6998.9|6993.9|7012.9|7007.9|6992.9|6987.9|459
1597928400000|2020-08-20 13:00:00|6999.4|6994.4|6993.4|6988.4|6999.4|6994.4|6980.9|6975.9|710
1597932000000|2020-08-20 14:00:00|6993.9|6988.9|7004.2|6999.2|7011.7|7006.7|6977.7|6972.7|1091
1597935600000|2020-08-20 15:00:00|7003.7|6998.7|7008.2|7000.2|7012.2|7004.2|6996.7|6991.7|799
1597939200000|2020-08-20 16:00:00|7007.2|7001.2|7011.2|7004.2|7014.2|7007.2|7001.2|6994.2|157
1597942800000|2020-08-20 17:00:00|7012.2|7006.2|7021.2|7009.2|7021.2|7012.2|7009.2|7001.2|77
1597946400000|2020-08-20 18:00:00|7021.1|7009.1|7026.6|7014.6|7030.6|7018.6|7021|7009|11651
1597950000000|2020-08-20 19:00:00|7024.8|7012.8|7027.5|7015.5|7040.9|7028.9|7019.3|7007.3|0
1597953600000|2020-08-20 20:00:00|7027.7|7015.7|7029.8|7017.8|7033.2|7021.2|7023.9|7011.9|0
1597957200000|2020-08-20 21:00:00|7029.4|7017.4|7028.8|7016.8|7029.8|7017.8|7027.5|7015.5|0
1597960800000|2020-08-20 22:00:00|7028.9|7016.9|7037.4|7025.4|7040.6|7028.6|7028.9|7016.9|0
1597964400000|2020-08-20 23:00:00|7037.6|7025.6|7037.6|7025.6|7038.3|7026.3|7029.7|7017.7|0
1597968000000|2020-08-21 00:00:00|7037.7|7025.7|7049.4|7037.4|7068.1|7056.1|7037.7|7025.7|0
1597971600000|2020-08-21 01:00:00|7050.2|7038.2|7028.9|7016.9|7053.6|7041.6|7022.5|7010.5|0
1597975200000|2020-08-21 02:00:00|7029.3|7017.3|7033.1|7021.1|7035.2|7023.2|7022.6|7010.6|0
1597978800000|2020-08-21 03:00:00|7033.5|7021.5|7034.5|7022.5|7045.7|7033.7|7032.4|7020.4|0
1597982400000|2020-08-21 04:00:00|7034.4|7022.4|7036.5|7024.5|7041.6|7029.6|7032.3|7020.3|0
1597986000000|2020-08-21 05:00:00|7037.5|7025.5|7034.2|7022.2|7040.7|7028.7|7029.1|7017.1|0
1597989600000|2020-08-21 06:00:00|7033.7|7021.7|7026.7|7021.7|7033.7|7025.7|7009.2|7004.2|286
1597993200000|2020-08-21 07:00:00|7025.7|7020.7|7015.9|7010.9|7031.2|7026.2|6959.7|6954.7|2484
1597996800000|2020-08-21 08:00:00|7014.9|7009.9|6999.4|6994.4|7014.9|7009.9|6981.9|6976.9|1018
1598000400000|2020-08-21 09:00:00|6998.9|6993.9|6992.4|6987.4|7014.9|7009.9|6984.4|6979.4|1097
1598004000000|2020-08-21 10:00:00|6987.9|6982.9|6978.9|6973.9|7001.9|6996.9|6967.9|6962.9|886
1598007600000|2020-08-21 11:00:00|6979.9|6974.9|6945.1|6940.1|6983.9|6978.9|6944.6|6939.6|826
1598011200000|2020-08-21 12:00:00|6944.6|6939.6|6909.6|6904.6|6945.6|6940.6|6908.1|6903.1|1593
1598014800000|2020-08-21 13:00:00|6909.1|6904.1|6975.6|6970.6|6978.1|6973.1|6899.6|6894.6|1403
1598018400000|2020-08-21 14:00:00|6976.6|6971.6|6967.4|6962.4|6980.4|6975.4|6957.4|6952.4|1624
1598022000000|2020-08-21 15:00:00|6968.4|6963.4|6971.9|6963.9|6986.9|6979.9|6958.4|6953.4|1456
1598025600000|2020-08-21 16:00:00|6970.9|6964.9|6973.9|6965.9|6979.9|6972.9|6968.9|6961.9|232
1598029200000|2020-08-21 17:00:00|6972.9|6966.9|6976.9|6964.9|6976.9|6968.9|6966.9|6960.9|149
1598032800000|2020-08-21 18:00:00|6977|6965|6979.9|6967.9|6991.3|6979.3|6974.5|6962.5|160
1598036400000|2020-08-21 19:00:00|6979.8|6967.8|6992.3|6980.3|6992.7|6980.7|6979.2|6967.2|0
1598040000000|2020-08-21 20:00:00|6992.4|6980.4|6988.8|6976.8|6995.5|6983.5|6987.3|6975.3|0
1598043600000|2020-08-21 21:00:00|6989|6977|6989|6977|6989|6977|6989|6977|0
1598220000000|2020-08-23 22:00:00|7003.2|6991.2|7001.6|6989.6|7006.3|6994.3|6995.2|6983.2|0
1598223600000|2020-08-23 23:00:00|7002.2|6990.2|6999.2|6987.2|7004.9|6992.9|6995.3|6983.3|0
1598227200000|2020-08-24 00:00:00|6998.8|6986.8|6997.7|6985.7|7007.2|6995.2|6984.8|6972.8|0
1598230800000|2020-08-24 01:00:00|6993.9|6981.9|7005.2|6993.2|7011.4|6999.4|6983.6|6971.6|0
1598234400000|2020-08-24 02:00:00|7006|6994|7001.2|6989.2|7011.5|6999.5|7001.2|6989.2|0
1598238000000|2020-08-24 03:00:00|7005.7|6993.7|6999.2|6987.2|7011.1|6999.1|6999.2|6987.2|0
1598241600000|2020-08-24 04:00:00|7000|6988|7004.3|6992.3|7004.3|6992.3|6991.1|6979.1|0
1598245200000|2020-08-24 05:00:00|7004.1|6992.1|7017.8|7005.8|7018.8|7006.8|6999.8|6987.8|0
1598248800000|2020-08-24 06:00:00|7017.7|7005.7|7045.4|7040.4|7047.4|7042.4|7015.4|7005.7|256
1598252400000|2020-08-24 07:00:00|7044.9|7039.9|7082.5|7077.5|7089|7084|7042.4|7037.4|2870
1598256000000|2020-08-24 08:00:00|7083|7078|7086|7081|7093|7088|7059.5|7054.5|860
1598259600000|2020-08-24 09:00:00|7085.5|7080.5|7097|7092|7115.5|7110.5|7082.5|7077.5|872
1598263200000|2020-08-24 10:00:00|7097.5|7092.5|7097|7092|7107.5|7102.5|7084|7079|570
1598266800000|2020-08-24 11:00:00|7097.5|7092.5|7100.3|7095.3|7108.5|7103.5|7090|7085|345
1598270400000|2020-08-24 12:00:00|7100.8|7095.8|7088.3|7083.3|7103.3|7098.3|7079.3|7074.3|342
1598274000000|2020-08-24 13:00:00|7088.8|7083.8|7069.8|7064.8|7096.3|7091.3|7058.3|7053.3|658
1598277600000|2020-08-24 14:00:00|7070.8|7065.8|7114|7109|7114.5|7109.5|7066.3|7061.3|1464
1598281200000|2020-08-24 15:00:00|7113|7108|7114|7106|7124|7119|7110|7104|1733
1598284800000|2020-08-24 16:00:00|7113|7107|7112|7105|7119|7112|7105|7099|105
1598288400000|2020-08-24 17:00:00|7111|7104|7109|7097|7115|7108|7106|7097|94
1598292000000|2020-08-24 18:00:00|7108.9|7096.9|7098.1|7086.1|7111|7099|7096.4|7084.4|0
1598295600000|2020-08-24 19:00:00|7099.9|7087.9|7122.2|7110.2|7130.9|7118.9|7092.4|7080.4|0
1598299200000|2020-08-24 20:00:00|7123.2|7111.2|7119.7|7107.7|7124.6|7112.6|7115|7103|0
1598302800000|2020-08-24 21:00:00|7119.9|7107.9|7119.8|7107.8|7120|7108|7119|7107|0
1598306400000|2020-08-24 22:00:00|7119.9|7107.9|7119.6|7107.6|7121.9|7109.9|7118.7|7106.7|0
1598310000000|2020-08-24 23:00:00|7120.2|7108.2|7130.9|7118.9|7131.6|7119.6|7117|7105|0
1598313600000|2020-08-25 00:00:00|7130.5|7118.5|7157.4|7145.4|7160.6|7148.6|7125.5|7113.5|0
1598317200000|2020-08-25 01:00:00|7157.1|7145.1|7167.6|7155.6|7169.7|7157.7|7154.3|7142.3|0
1598320800000|2020-08-25 02:00:00|7167.7|7155.7|7158.1|7146.1|7169.7|7157.7|7154|7142|0
1598324400000|2020-08-25 03:00:00|7157.3|7145.3|7151.5|7139.5|7162|7150|7147.4|7135.4|0
1598328000000|2020-08-25 04:00:00|7151.4|7139.4|7148.9|7136.9|7153.7|7141.7|7141.7|7129.7|0
1598331600000|2020-08-25 05:00:00|7148.6|7136.6|7142.8|7130.8|7150|7138|7139.7|7127.7|0
1598335200000|2020-08-25 06:00:00|7143.7|7131.7|7150.5|7145.5|7173.5|7168.5|7140|7130.8|232
1598338800000|2020-08-25 07:00:00|7148|7143|7173.1|7168.1|7221|7216|7147.5|7142.5|2433
1598342400000|2020-08-25 08:00:00|7172.6|7167.6|7153.1|7148.1|7174.6|7169.6|7143.6|7138.6|987
1598346000000|2020-08-25 09:00:00|7154.1|7149.1|7159.1|7154.1|7170.1|7165.1|7140.6|7135.6|515
1598349600000|2020-08-25 10:00:00|7159.6|7154.6|7167.6|7162.6|7170.1|7165.1|7145.6|7140.6|622
1598353200000|2020-08-25 11:00:00|7168.6|7163.6|7184.3|7179.3|7187.3|7182.3|7168.6|7163.6|496
1598356800000|2020-08-25 12:00:00|7185.3|7180.3|7206.8|7201.8|7213.3|7208.3|7179.3|7174.3|935
1598360400000|2020-08-25 13:00:00|7207.8|7202.8|7165.8|7160.8|7208.8|7203.8|7164.3|7159.3|1185
1598364000000|2020-08-25 14:00:00|7164.8|7159.8|7117.9|7112.9|7167.8|7162.8|7103.9|7098.9|2222
1598367600000|2020-08-25 15:00:00|7116.9|7111.9|7094.9|7088.9|7121.9|7116.9|7093.9|7086.9|1725
1598371200000|2020-08-25 16:00:00|7095.9|7087.9|7091.9|7084.9|7096.9|7089.9|7078.9|7072.9|418
1598374800000|2020-08-25 17:00:00|7090.9|7083.9|7094.8|7082.8|7103.9|7095.9|7089.9|7082.8|153
1598378400000|2020-08-25 18:00:00|7094.9|7082.9|7106.1|7094.1|7106.3|7094.3|7087.1|7075.1|0
1598382000000|2020-08-25 19:00:00|7104.3|7092.3|7118.6|7106.6|7122|7110|7100.1|7088.1|0
1598385600000|2020-08-25 20:00:00|7118.7|7106.7|7119.7|7107.7|7127.5|7115.5|7116.7|7104.7|0
1598389200000|2020-08-25 21:00:00|7119.8|7107.8|7119.2|7107.2|7120.2|7108.2|7117.9|7105.9|0
1598392800000|2020-08-25 22:00:00|7119.3|7107.3|7119.9|7107.9|7122.3|7110.3|7118.4|7106.4|0
1598396400000|2020-08-25 23:00:00|7119.8|7107.8|7122|7110|7125.6|7113.6|7118.8|7106.8|0
1598400000000|2020-08-26 00:00:00|7121.9|7109.9|7117.7|7105.7|7126.5|7114.5|7115.3|7103.3|0
1598403600000|2020-08-26 01:00:00|7116.9|7104.9|7109.7|7097.7|7117.7|7105.7|7102.9|7090.9|0
1598407200000|2020-08-26 02:00:00|7108.9|7096.9|7105.6|7093.6|7109.7|7097.7|7101.4|7089.4|0
1598410800000|2020-08-26 03:00:00|7105.5|7093.5|7107.5|7095.5|7107.5|7095.5|7099.2|7087.2|0
1598414400000|2020-08-26 04:00:00|7106.7|7094.7|7109.8|7097.8|7109.9|7097.9|7105.4|7093.4|0
1598418000000|2020-08-26 05:00:00|7110.6|7098.6|7108|7096|7118.3|7106.3|7106|7094|0
1598421600000|2020-08-26 06:00:00|7108.1|7096.1|7094.4|7089.4|7113.4|7108.4|7092.4|7087.4|102
1598425200000|2020-08-26 07:00:00|7095.9|7090.9|7122.4|7117.4|7131.9|7126.9|7072.4|7067.4|1612
1598428800000|2020-08-26 08:00:00|7122.9|7117.9|7110.9|7105.9|7130.9|7125.9|7097.9|7092.9|567
1598432400000|2020-08-26 09:00:00|7111.4|7106.4|7106.9|7101.9|7131.9|7126.9|7101.9|7096.9|400
1598436000000|2020-08-26 10:00:00|7107.4|7102.4|7113.9|7108.9|7115.9|7110.9|7098.4|7093.4|445
1598439600000|2020-08-26 11:00:00|7113.4|7108.4|7099.6|7094.6|7117.6|7112.6|7098.1|7093.1|215
1598443200000|2020-08-26 12:00:00|7099.1|7094.1|7118.6|7113.6|7121.6|7116.6|7095.1|7090.1|479
1598446800000|2020-08-26 13:00:00|7119.1|7114.1|7130.6|7125.6|7138.1|7133.1|7117.1|7112.1|1248
1598450400000|2020-08-26 14:00:00|7131.6|7126.6|7110.5|7105.5|7139.5|7134.5|7110.5|7105.5|841
1598454000000|2020-08-26 15:00:00|7110|7105|7126|7119|7131|7125.5|7107|7102|1575
1598457600000|2020-08-26 16:00:00|7125|7120|7126|7119|7133|7126|7119|7112|334
1598461200000|2020-08-26 17:00:00|7127|7120|7128|7116|7128|7121|7118|7112|168
1598464800000|2020-08-26 18:00:00|7127.9|7115.9|7122.5|7110.5|7142.9|7130.9|7120.2|7108.2|0
1598468400000|2020-08-26 19:00:00|7122.4|7110.4|7136.1|7124.1|7139.4|7127.4|7117.3|7105.3|0
1598472000000|2020-08-26 20:00:00|7136.2|7124.2|7144.5|7132.5|7150.5|7138.5|7127.2|7115.2|0
1598475600000|2020-08-26 21:00:00|7144.3|7132.3|7141.9|7129.9|7144.3|7132.3|7141.1|7129.1|0
1598479200000|2020-08-26 22:00:00|7141.8|7129.8|7134.3|7122.3|7143.9|7131.9|7131.3|7119.3|0
1598482800000|2020-08-26 23:00:00|7134.7|7122.7|7137.9|7125.9|7140|7128|7132.8|7120.8|0
1598486400000|2020-08-27 00:00:00|7137.8|7125.8|7130|7118|7140.4|7128.4|7122.4|7110.4|0
1598490000000|2020-08-27 01:00:00|7130.6|7118.6|7113.9|7101.9|7136.9|7124.9|7109.4|7097.4|0
1598493600000|2020-08-27 02:00:00|7113.8|7101.8|7116.3|7104.3|7120|7108|7109.2|7097.2|0
1598497200000|2020-08-27 03:00:00|7115.8|7103.8|7122.7|7110.7|7128.8|7116.8|7112.1|7100.1|0
1598500800000|2020-08-27 04:00:00|7122.3|7110.3|7119.6|7107.6|7126.9|7114.9|7118.6|7106.6|0
1598504400000|2020-08-27 05:00:00|7120|7108|7125.4|7113.4|7127.3|7115.3|7116.9|7104.9|0
1598508000000|2020-08-27 06:00:00|7125.2|7113.2|7110.5|7105.5|7126.3|7114.3|7095.5|7090.5|225
1598511600000|2020-08-27 07:00:00|7111|7106|7095.4|7090.4|7111|7106|7072|7067|1462
1598515200000|2020-08-27 08:00:00|7094.9|7089.9|7070.4|7065.4|7094.9|7089.9|7063.4|7058.4|851
1598518800000|2020-08-27 09:00:00|7069.4|7064.4|7044.4|7039.4|7069.4|7064.4|7029.9|7024.9|1227
1598522400000|2020-08-27 10:00:00|7043.9|7038.9|7064.9|7059.9|7072.9|7067.9|7042.9|7037.9|373
1598526000000|2020-08-27 11:00:00|7065.4|7060.4|7076.4|7071.4|7077.4|7072.4|7054.9|7049.9|342
1598529600000|2020-08-27 12:00:00|7075.9|7070.9|7096.4|7091.4|7100.4|7095.4|7075.9|7070.9|658
1598533200000|2020-08-27 13:00:00|7096.9|7091.9|7126.4|7121.4|7134.9|7129.9|7087.4|7082.4|1784
1598536800000|2020-08-27 14:00:00|7126.9|7121.9|7119.4|7114.4|7133.4|7128.4|7093.4|7088.4|2026
1598540400000|2020-08-27 15:00:00|7118.9|7113.9|7088.9|7081.9|7119.4|7114.4|7065.9|7058.9|1894
1598544000000|2020-08-27 16:00:00|7087.9|7082.9|7050.9|7042.9|7087.9|7082.9|7045.9|7038.9|256
1598547600000|2020-08-27 17:00:00|7049.9|7041.9|7071.3|7059.3|7073.2|7065.9|7042.9|7035.9|174
1598551200000|2020-08-27 18:00:00|7073.2|7061.2|7082.1|7070.1|7088.5|7076.5|7070.9|7058.9|0
1598554800000|2020-08-27 19:00:00|7082.2|7070.2|7070.5|7058.5|7091|7079|7068.9|7056.9|0
1598558400000|2020-08-27 20:00:00|7070.6|7058.6|7081.9|7069.9|7082.8|7070.8|7066|7054|0
1598562000000|2020-08-27 21:00:00|7081.7|7069.7|7082.3|7070.3|7082.5|7070.5|7080.7|7068.7|0
1598565600000|2020-08-27 22:00:00|7082.6|7070.6|7083.2|7071.2|7086.8|7074.8|7079.2|7067.2|0
1598569200000|2020-08-27 23:00:00|7083.6|7071.6|7089.7|7077.7|7090.6|7078.6|7081.5|7069.5|0
1598572800000|2020-08-28 00:00:00|7089.6|7077.6|7089.3|7077.3|7106.1|7094.1|7081.1|7069.1|0
1598576400000|2020-08-28 01:00:00|7088.9|7076.9|7100|7088|7102|7090|7083.1|7071.1|0
1598580000000|2020-08-28 02:00:00|7100.8|7088.8|7131.1|7119.1|7131.5|7119.5|7100|7088|0
1598583600000|2020-08-28 03:00:00|7131.9|7119.9|7124.9|7112.9|7136.3|7124.3|7122.8|7110.8|0
1598587200000|2020-08-28 04:00:00|7124.8|7112.8|7124.5|7112.5|7124.9|7112.9|7112|7100|0
1598590800000|2020-08-28 05:00:00|7125.2|7113.2|7117.5|7105.5|7127.5|7115.5|7083.3|7071.3|0
1598594400000|2020-08-28 06:00:00|7117.2|7105.2|7113.9|7108.9|7123.4|7118.4|7099.4|7094.4|346
1598598000000|2020-08-28 07:00:00|7111.9|7106.9|7100.2|7095.2|7130.4|7125.4|7056.2|7051.2|2178
1598601600000|2020-08-28 08:00:00|7100.7|7095.7|7140.7|7135.7|7156.7|7151.7|7093.2|7088.2|1162
1598605200000|2020-08-28 09:00:00|7142.7|7137.7|7165.7|7160.7|7165.7|7160.7|7130.2|7125.2|647
1598608800000|2020-08-28 10:00:00|7166.2|7161.2|7139.2|7134.2|7167.2|7162.2|7120.7|7115.7|742
1598612400000|2020-08-28 11:00:00|7140.7|7135.7|7147|7142|7159.7|7154.7|7134.7|7129.7|501
1598616000000|2020-08-28 12:00:00|7148.5|7143.5|7133.5|7128.5|7151|7146|7126|7121|520
1598619600000|2020-08-28 13:00:00|7134.5|7129.5|7129|7124|7143.5|7138.5|7116|7111|823
1598623200000|2020-08-28 14:00:00|7128.5|7123.5|7125.7|7120.7|7130|7125|7103.2|7098.2|1292
1598626800000|2020-08-28 15:00:00|7125.2|7120.2|7140.7|7133.7|7144.7|7139.7|7123.2|7118.2|1242
1598630400000|2020-08-28 16:00:00|7139.7|7132.7|7147.7|7140.7|7147.7|7141.7|7132.7|7125.7|154
1598634000000|2020-08-28 17:00:00|7146.7|7139.7|7145.3|7133.3|7148.7|7141.7|7137.7|7130.7|172
1598637600000|2020-08-28 18:00:00|7145.2|7133.2|7154.8|7142.8|7158.8|7146.8|7141.8|7129.8|0
1598641200000|2020-08-28 19:00:00|7154.9|7142.9|7163.8|7151.8|7175.1|7163.1|7152.7|7140.7|0
1598644800000|2020-08-28 20:00:00|7164.2|7152.2|7169.7|7157.7|7169.7|7157.7|7160.1|7148.1|0
1598824800000|2020-08-30 22:00:00|7177.8|7165.8|7185.2|7173.2|7189.1|7177.1|7176.9|7164.9|0
1598828400000|2020-08-30 23:00:00|7185.6|7173.6|7196.9|7184.9|7196.9|7184.9|7184.9|7172.9|0
1598832000000|2020-08-31 00:00:00|7197.3|7185.3|7221.3|7209.3|7223.5|7211.5|7195.8|7183.8|0
1598835600000|2020-08-31 01:00:00|7221.4|7209.4|7220.9|7208.9|7227.2|7215.2|7214.6|7202.6|0
1598839200000|2020-08-31 02:00:00|7221.3|7209.3|7226.2|7214.2|7228.3|7216.3|7219.8|7207.8|0
1598842800000|2020-08-31 03:00:00|7226.6|7214.6|7218.6|7206.6|7228.2|7216.2|7215.4|7203.4|0
1598846400000|2020-08-31 04:00:00|7218.9|7206.9|7211.1|7199.1|7219.6|7207.6|7210.1|7198.1|0
1598850000000|2020-08-31 05:00:00|7211.2|7199.2|7193.5|7181.5|7213.2|7201.2|7190.1|7178.1|0
1598853600000|2020-08-31 06:00:00|7194.5|7182.5|7174.2|7169.2|7196.7|7189.2|7165.7|7160.7|208
1598857200000|2020-08-31 07:00:00|7174.7|7169.7|7162.1|7157.1|7201.7|7196.7|7149.6|7144.6|1647
1598860800000|2020-08-31 08:00:00|7161.6|7156.6|7175.1|7170.1|7187.1|7182.1|7145.6|7140.6|794
1598864400000|2020-08-31 09:00:00|7177.1|7172.1|7141.6|7136.6|7177.6|7172.6|7139.6|7134.6|562
1598868000000|2020-08-31 10:00:00|7142.1|7137.1|7111.1|7106.1|7142.1|7137.1|7107.6|7102.6|893
1598871600000|2020-08-31 11:00:00|7110.6|7105.6|7107.4|7102.4|7127.1|7122.1|7101.1|7096.1|388
1598875200000|2020-08-31 12:00:00|7106.9|7101.9|7073.9|7068.9|7106.9|7101.9|7063.4|7058.4|937
1598878800000|2020-08-31 13:00:00|7073.4|7068.4|7019.9|7014.9|7073.4|7068.4|7004.9|6999.9|1846
1598882400000|2020-08-31 14:00:00|7020.4|7015.4|7033.8|7028.8|7041.3|7036.3|7002.4|6997.4|2017
1598886000000|2020-08-31 15:00:00|7034.3|7029.3|6993.3|6987.3|7035.3|7030.3|6958.3|6951.3|4387
1598889600000|2020-08-31 16:00:00|6992.3|6986.3|6995.3|6988.3|6999.3|6992.3|6986.3|6979.3|342
1598893200000|2020-08-31 17:00:00|6994.3|6987.3|7009.9|6997.9|7010.3|7002.3|6992.3|6985.3|165
1598896800000|2020-08-31 18:00:00|7009.8|6997.8|7008.1|6996.1|7013.8|7001.8|7004|6992|0
1598900400000|2020-08-31 19:00:00|7009|6997|6987.7|6975.7|7017.5|7005.5|6985.8|6973.8|0
1598904000000|2020-08-31 20:00:00|6987.3|6975.3|6978.6|6966.6|6987.3|6975.3|6967.9|6955.9|0
1598907600000|2020-08-31 21:00:00|6978.8|6966.8|6978.5|6966.5|6979.5|6967.5|6976.3|6964.3|0
1598911200000|2020-08-31 22:00:00|6978.2|6966.2|6970.9|6958.9|6982.9|6970.9|6958.6|6946.6|0
1598914800000|2020-08-31 23:00:00|6971|6959|6985.9|6973.9|6989.4|6977.4|6971|6959|0
1598918400000|2020-09-01 00:00:00|6986|6974|7002.9|6990.9|7015.9|7003.9|6986|6974|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7026.1|7014.1|7028.2|7016.2|7000.7|6988.7|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7031.8|7019.8|7036|7024|7024.6|7012.6|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7025.1|7013.1|7035.9|7023.9|7020.9|7008.9|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7029.8|7017.8|7034|7022|7024|7012|0
1598936400000|2020-09-01 05:00:00|7029|7017|7032|7020|7034|7022|7023.7|7011.7|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7037.3|7032.3|7040.3|7035.3|7010.3|7005.3|313
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|6993.1|6988.1|7038.3|7033.3|6959.8|6954.8|2992
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6955.1|6950.1|7001.6|6996.6|6951.1|6946.1|2478
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6956.1|6951.1|6981.1|6976.1|6932.1|6927.1|1266
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|7011.1|7006.1|7014.1|7009.1|6955.1|6950.1|915
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|6978.8|6973.8|7017.6|7012.6|6969.3|6964.3|539
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6952.8|6947.8|6986.8|6981.8|6950.3|6945.3|661
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6926.8|6921.8|6953.3|6948.3|6903.8|6898.8|1903
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6963.5|6958.5|6996.5|6991.5|6925.8|6920.8|2826
1598972400000|2020-09-01 15:00:00|6965|6960|6950.5|6943.5|6975.5|6970.5|6949.5|6942.5|2903
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6953.5|6946.5|6958.5|6952.5|6947.5|6940.5|300
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6946.4|6934.4|6952.5|6945.5|6938.5|6932.5|312
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6954.3|6942.3|6957.8|6945.8|6944.4|6932.4|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6964.2|6952.2|6966.6|6954.6|6943|6931|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6968.5|6956.5|6972.6|6960.6|6961.3|6949.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.9|6955.9|6968.5|6956.5|6965.7|6953.7|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6966.8|6954.8|6968.6|6956.6|6963.1|6951.1|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6983.5|6971.5|6983.5|6971.5|6963.4|6951.4|0
1599004800000|2020-09-02 00:00:00|6982.9|6970.9|6995.4|6983.4|6999.8|6987.8|6979.5|6967.5|0
1599008400000|2020-09-02 01:00:00|6997.4|6985.4|6981.7|6969.7|6998.8|6986.8|6980.1|6968.1|0
1599012000000|2020-09-02 02:00:00|6981.6|6969.6|6979.7|6967.7|6990|6978|6977.5|6965.5|0
1599015600000|2020-09-02 03:00:00|6979.8|6967.8|6994|6982|6994|6982|6979.7|6967.7|0
1599019200000|2020-09-02 04:00:00|6992|6980|6991.1|6979.1|6998.3|6986.3|6991.1|6979.1|0
1599022800000|2020-09-02 05:00:00|6991|6979|6998.4|6986.4|7009.8|6997.8|6985|6973|0
1599026400000|2020-09-02 06:00:00|6998.2|6986.2|6979|6974|7008|7003|6977|6972|335
1599030000000|2020-09-02 07:00:00|6981|6976|6984.6|6979.6|7019.5|7014.5|6971|6966|2504
1599033600000|2020-09-02 08:00:00|6984.1|6979.1|7035.1|7030.1|7041.1|7036.1|6979.1|6974.1|1487
1599037200000|2020-09-02 09:00:00|7035.6|7030.6|7037.1|7032.1|7047.6|7042.6|7024.1|7019.1|952
1599040800000|2020-09-02 10:00:00|7037.6|7032.6|7035.1|7030.1|7050.6|7045.6|7030.6|7025.6|618
1599044400000|2020-09-02 11:00:00|7035.6|7030.6|7028|7023|7044.1|7039.1|7028|7023|387
1599048000000|2020-09-02 12:00:00|7029|7024|7002|6997|7036|7031|6993|6988|642
1599051600000|2020-09-02 13:00:00|7003|6998|6994|6989|7008|7003|6984|6979|1402
1599055200000|2020-09-02 14:00:00|6995|6990|6993.4|6988.4|7016.4|7011.4|6981.5|6976.5|1544
1599058800000|2020-09-02 15:00:00|6992.9|6987.9|7004.4|6997.4|7006.4|7000.4|6965.4|6960.4|3034
1599062400000|2020-09-02 16:00:00|7003.4|6996.4|7019.4|7012.4|7021.4|7015.4|7001.4|6994.4|551
1599066000000|2020-09-02 17:00:00|7018.4|7011.4|7024.5|7012.5|7024.5|7017.4|7010.4|7004.4|179
1599069600000|2020-09-02 18:00:00|7023.7|7011.7|7030.4|7018.4|7032.7|7020.7|7015.5|7003.5|0
1599073200000|2020-09-02 19:00:00|7031.3|7019.3|7052.9|7040.9|7057.1|7045.1|7026.6|7014.6|0
1599076800000|2020-09-02 20:00:00|7053.1|7041.1|7049.1|7037.1|7056.9|7044.9|7047.3|7035.3|0
1599080400000|2020-09-02 21:00:00|7049.9|7037.9|7047.5|7035.5|7050.4|7038.4|7047.5|7035.5|0
1599084000000|2020-09-02 22:00:00|7047.6|7035.6|7054.8|7042.8|7055.4|7043.4|7041.7|7029.7|0
1599087600000|2020-09-02 23:00:00|7055.4|7043.4|7065.2|7053.2|7066.7|7054.7|7054.5|7042.5|0
1599091200000|2020-09-03 00:00:00|7064.8|7052.8|7038.6|7026.6|7066.4|7054.4|7038.6|7026.6|0
1599094800000|2020-09-03 01:00:00|7038.5|7026.5|7053.7|7041.7|7055.7|7043.7|7030.5|7018.5|0
1599098400000|2020-09-03 02:00:00|7054.1|7042.1|7047.6|7035.6|7059.8|7047.8|7042.5|7030.5|0
1599102000000|2020-09-03 03:00:00|7048|7036|7040.9|7028.9|7048.6|7036.6|7030.9|7018.9|0
1599105600000|2020-09-03 04:00:00|7040.8|7028.8|7038.7|7026.7|7040.8|7028.8|7032.6|7020.6|0
1599109200000|2020-09-03 05:00:00|7038.8|7026.8|7026.1|7014.1|7042.6|7030.6|7022.1|7010.1|0
1599112800000|2020-09-03 06:00:00|7026.5|7014.5|7069.4|7064.4|7076.9|7071.9|7012.9|7007.9|497
1599116400000|2020-09-03 07:00:00|7068.4|7063.4|7130.4|7125.4|7139.9|7134.9|7068.4|7063.4|3950
1599120000000|2020-09-03 08:00:00|7129.4|7124.4|7123.4|7118.4|7161.9|7156.9|7119.4|7114.4|1470
1599123600000|2020-09-03 09:00:00|7122.9|7117.9|7108.4|7103.4|7129.4|7124.4|7108.4|7103.4|964
1599127200000|2020-09-03 10:00:00|7109.4|7104.4|7122.9|7117.9|7132.9|7127.9|7100.4|7095.4|688
1599130800000|2020-09-03 11:00:00|7123.4|7118.4|7113.7|7108.7|7136.4|7131.4|7103.4|7098.4|572
1599134400000|2020-09-03 12:00:00|7113.2|7108.2|7124.7|7119.7|7133.7|7128.7|7099.7|7094.7|762
1599138000000|2020-09-03 13:00:00|7124.2|7119.2|7140.2|7135.2|7143.2|7138.2|7104.7|7099.7|1699
1599141600000|2020-09-03 14:00:00|7140.7|7135.7|7069.1|7064.1|7149.2|7144.2|7058.1|7053.1|2953
1599145200000|2020-09-03 15:00:00|7069.6|7064.6|7014.1|7007.1|7072.6|7067.6|6970.6|6965.6|5089
1599148800000|2020-09-03 16:00:00|7013.1|7006.1|6988.1|6981.1|7023.1|7016.1|6976.1|6970.1|966
1599152400000|2020-09-03 17:00:00|6989.1|6982.1|6984|6972|7000.1|6994.1|6975.1|6967.1|268
1599156000000|2020-09-03 18:00:00|6983.9|6971.9|6964.4|6952.4|7000.1|6988.1|6964.4|6952.4|0
1599159600000|2020-09-03 19:00:00|6964.3|6952.3|6981.2|6969.2|6990.2|6978.2|6943.1|6931.1|0
1599163200000|2020-09-03 20:00:00|6979.3|6967.3|6992|6980|7007|6995|6976.7|6964.7|0
1599166800000|2020-09-03 21:00:00|6991.4|6979.4|6977.6|6965.6|6992.2|6980.2|6975.7|6963.7|0
1599170400000|2020-09-03 22:00:00|6976.2|6964.2|6940.8|6928.8|6980.3|6968.3|6938.7|6926.7|0
1599174000000|2020-09-03 23:00:00|6940.4|6928.4|6934.2|6922.2|6946.8|6934.8|6920.7|6908.7|0
1599177600000|2020-09-04 00:00:00|6934.3|6922.3|6996.5|6984.5|7000.8|6988.8|6934.3|6922.3|0
1599181200000|2020-09-04 01:00:00|6996.1|6984.1|7017.1|7005.1|7028.5|7016.5|6995.5|6983.5|0
1599184800000|2020-09-04 02:00:00|7017|7005|6993.9|6981.9|7021.2|7009.2|6992.9|6980.9|0
1599188400000|2020-09-04 03:00:00|6993.8|6981.8|6988.7|6976.7|6999.8|6987.8|6982.2|6970.2|0
1599192000000|2020-09-04 04:00:00|6988.8|6976.8|7002.4|6990.4|7004.6|6992.6|6984.6|6972.6|0
1599195600000|2020-09-04 05:00:00|7002.5|6990.5|7007.2|6995.2|7017.5|7005.5|6994.4|6982.4|0
1599199200000|2020-09-04 06:00:00|7007.5|6995.5|7027.6|7022.6|7052.1|7047.1|7002.6|6995.5|449
1599202800000|2020-09-04 07:00:00|7027.1|7022.1|7129.8|7124.8|7138.3|7133.3|6984.6|6979.6|3581
1599206400000|2020-09-04 08:00:00|7129.3|7124.3|7070.8|7065.8|7134.3|7129.3|7070.3|7065.3|1391
1599210000000|2020-09-04 09:00:00|7070.3|7065.3|7120.3|7115.3|7124.3|7119.3|7069.8|7064.8|856
1599213600000|2020-09-04 10:00:00|7120.8|7115.8|7115.3|7110.3|7130.8|7125.8|7108.3|7103.3|736
1599217200000|2020-09-04 11:00:00|7114.8|7109.8|7056|7051|7118.3|7113.3|7054.5|7049.5|1053
1599220800000|2020-09-04 12:00:00|7055.5|7050.5|7090|7085|7102.5|7097.5|7055|7050|1066
1599224400000|2020-09-04 13:00:00|7090.5|7085.5|7056|7051|7103.5|7098.5|7046.5|7041.5|1427
1599228000000|2020-09-04 14:00:00|7055.5|7050.5|6997.3|6992.3|7072.5|7067.5|6956.3|6951.3|4305
1599231600000|2020-09-04 15:00:00|6996.8|6991.8|7012.3|7004.3|7014.3|7008.3|6968.3|6963.3|3382
1599235200000|2020-09-04 16:00:00|7011.3|7003.3|7034.3|7026.3|7044.3|7036.3|6996.3|6988.3|444
1599238800000|2020-09-04 17:00:00|7033.3|7024.3|7038.1|7026.1|7038.2|7028.8|7011.3|7001.3|285
1599242400000|2020-09-04 18:00:00|7038.2|7026.2|7087.7|7075.7|7089.8|7077.8|7027.8|7015.8|0
1599246000000|2020-09-04 19:00:00|7087.9|7075.9|7065.4|7053.4|7095.7|7083.7|7056.4|7044.4|0
1599249600000|2020-09-04 20:00:00|7065.3|7053.3|7045.5|7033.5|7070.5|7058.5|7043.7|7031.7|0
1599429600000|2020-09-06 22:00:00|7030|7018|7034.8|7022.8|7044.5|7032.5|6981.3|6969.3|0
1599433200000|2020-09-06 23:00:00|7035|7023|7035.2|7023.2|7058.7|7046.7|7027.4|7015.4|0
1599436800000|2020-09-07 00:00:00|7035.4|7023.4|7059.6|7047.6|7069.4|7057.4|7005.7|6993.7|0
1599440400000|2020-09-07 01:00:00|7059.9|7047.9|7062.8|7050.8|7069.6|7057.6|7045.1|7033.1|0
1599444000000|2020-09-07 02:00:00|7064.8|7052.8|7048.1|7036.1|7067.1|7055.1|7032.6|7020.6|0
1599447600000|2020-09-07 03:00:00|7048.2|7036.2|7054|7042|7058.6|7046.6|7043.9|7031.9|0
1599451200000|2020-09-07 04:00:00|7053.2|7041.2|7036.9|7024.9|7054|7042|7034.9|7022.9|0
1599454800000|2020-09-07 05:00:00|7037|7025|7036.5|7024.5|7049.2|7037.2|7028.2|7016.2|0
1599458400000|2020-09-07 06:00:00|7036|7024|7033.3|7028.3|7060.3|7055.3|7013.3|7008.3|269
1599462000000|2020-09-07 07:00:00|7034.8|7029.8|7043|7038|7078.8|7073.8|7012.8|7007.8|1798
1599465600000|2020-09-07 08:00:00|7045.5|7040.5|7024.5|7019.5|7059.5|7054.5|7020.5|7015.5|735
1599469200000|2020-09-07 09:00:00|7026|7021|7037.5|7032.5|7060|7055|7021|7016|604
1599472800000|2020-09-07 10:00:00|7036.5|7031.5|7047.5|7042.5|7060|7055|7032|7027|537
1599476400000|2020-09-07 11:00:00|7048|7043|7075.1|7070.1|7075.1|7070.1|7038.5|7033.5|481
1599480000000|2020-09-07 12:00:00|7075.6|7070.6|7089.6|7084.6|7094.6|7089.6|7075.6|7070.6|414
1599483600000|2020-09-07 13:00:00|7087.6|7082.6|7078.1|7073.1|7096.1|7091.1|7077.6|7072.6|486
1599487200000|2020-09-07 14:00:00|7078.6|7073.6|7093.3|7088.3|7098.3|7093.3|7077.8|7072.8|604
1599490800000|2020-09-07 15:00:00|7094.8|7089.8|7092.3|7083.3|7100.8|7095.8|7079.3|7072.3|2242
1599494400000|2020-09-07 16:00:00|7091.3|7082.3|7092.8|7080.8|7096.3|7088.3|7087.3|7079.3|77
1599498000000|2020-09-07 17:00:00|7092.3|7080.3|7095.3|7083.3|7096.3|7088.3|7079.3|7072.3|57
1599501600000|2020-09-07 18:00:00|7095.8|7083.8|7091.5|7079.5|7095.8|7083.8|7088.1|7076.1|0
1599505200000|2020-09-07 19:00:00|7091.1|7079.1|7096.7|7084.7|7101.1|7089.1|7091.1|7079.1|0
1599508800000|2020-09-07 20:00:00|7096.8|7084.8|7096.3|7084.3|7096.8|7084.8|7096.3|7084.3|0
1599512400000|2020-09-07 21:00:00|7097.2|7085.2|7095.1|7083.1|7098.1|7086.1|7095.1|7083.1|0
1599516000000|2020-09-07 22:00:00|7095.2|7083.2|7116.4|7104.4|7117.1|7105.1|7095.2|7083.2|0
1599519600000|2020-09-07 23:00:00|7116.6|7104.6|7107.7|7095.7|7117.7|7105.7|7103.6|7091.6|0
1599523200000|2020-09-08 00:00:00|7108.3|7096.3|7093.2|7081.2|7116|7104|7087|7075|0
1599526800000|2020-09-08 01:00:00|7093.3|7081.3|7097.3|7085.3|7101.6|7089.6|7082.6|7070.6|0
1599530400000|2020-09-08 02:00:00|7097.4|7085.4|7085.7|7073.7|7105.8|7093.8|7085.6|7073.6|0
1599534000000|2020-09-08 03:00:00|7085.6|7073.6|7091.7|7079.7|7091.7|7079.7|7074.9|7062.9|0
1599537600000|2020-09-08 04:00:00|7090.9|7078.9|7091.8|7079.8|7097.9|7085.9|7087.5|7075.5|0
1599541200000|2020-09-08 05:00:00|7091.9|7079.9|7109.8|7097.8|7109.8|7097.8|7085.6|7073.6|0
1599544800000|2020-09-08 06:00:00|7110.2|7098.2|7094.3|7089.3|7121.3|7116.3|7092.3|7087.3|168
1599548400000|2020-09-08 07:00:00|7092.3|7087.3|7073.3|7068.3|7105.3|7100.3|7050.8|7045.8|1543
1599552000000|2020-09-08 08:00:00|7073.8|7068.8|7008.3|7003.3|7074.3|7069.3|6989.8|6984.8|1512
1599555600000|2020-09-08 09:00:00|7007.8|7002.8|6993.8|6988.8|7020.8|7015.8|6979.3|6974.3|982
1599559200000|2020-09-08 10:00:00|6995.3|6990.3|6981.8|6976.8|7006.3|7001.3|6976.3|6971.3|810
1599562800000|2020-09-08 11:00:00|6981.3|6976.3|6969.4|6964.4|6992.8|6987.8|6948.9|6943.9|1048
1599566400000|2020-09-08 12:00:00|6968.4|6963.4|6926.9|6921.9|6971.9|6966.9|6909.4|6904.4|1706
1599570000000|2020-09-08 13:00:00|6926.4|6921.4|6962.4|6957.4|6963.9|6958.9|6900.9|6895.9|2569
1599573600000|2020-09-08 14:00:00|6961.9|6956.9|6938.6|6933.6|6972.1|6967.1|6923.9|6918.9|2086
1599577200000|2020-09-08 15:00:00|6939.1|6934.1|6951.6|6944.6|6982.6|6977.6|6932.1|6927.1|2895
1599580800000|2020-09-08 16:00:00|6952.6|6945.6|6975.6|6967.6|6978.6|6970.6|6950.6|6943.6|362
1599584400000|2020-09-08 17:00:00|6976.6|6968.6|6986|6974|6990.6|6980.6|6971.6|6963.6|106
1599588000000|2020-09-08 18:00:00|6986.1|6974.1|6947.6|6935.6|6990.6|6978.6|6925.5|6913.5|0
1599591600000|2020-09-08 19:00:00|6945.8|6933.8|6925.3|6913.3|6966|6954|6921|6909|0
1599595200000|2020-09-08 20:00:00|6925.2|6913.2|6939.3|6927.3|6951.9|6939.9|6925.2|6913.2|0
1599598800000|2020-09-08 21:00:00|6939.5|6927.5|6907.6|6895.6|6940.5|6928.5|6868.8|6856.8|0
1599602400000|2020-09-08 22:00:00|6904.2|6892.2|6912.7|6900.7|6914.2|6902.2|6853.4|6841.4|0
1599606000000|2020-09-08 23:00:00|6913.1|6901.1|6923.2|6911.2|6928.8|6916.8|6899|6887|0
1599609600000|2020-09-09 00:00:00|6922.8|6910.8|6942.8|6930.8|6947.1|6935.1|6916.4|6904.4|0
1599613200000|2020-09-09 01:00:00|6940.8|6928.8|6954|6942|6963.7|6951.7|6922.7|6910.7|0
1599616800000|2020-09-09 02:00:00|6953.6|6941.6|6953.2|6941.2|6963.5|6951.5|6942.3|6930.3|0
1599620400000|2020-09-09 03:00:00|6952.8|6940.8|6963|6951|6967|6955|6949.1|6937.1|0
1599624000000|2020-09-09 04:00:00|6962.9|6950.9|6967.2|6955.2|6976.4|6964.4|6958.3|6946.3|0
1599627600000|2020-09-09 05:00:00|6967.6|6955.6|6952.2|6940.2|6989.7|6977.7|6950.2|6938.2|0
1599631200000|2020-09-09 06:00:00|6953.7|6941.7|6949.1|6944.1|6958.4|6949.1|6918.6|6913.6|234
1599634800000|2020-09-09 07:00:00|6951.6|6946.6|6975.3|6970.3|7003.8|6998.8|6942.1|6937.1|2007
1599638400000|2020-09-09 08:00:00|6975.8|6970.8|6972.3|6967.3|7015.8|7010.8|6971.3|6966.3|1230
1599642000000|2020-09-09 09:00:00|6971.3|6966.3|6971.8|6966.8|6980.8|6975.8|6957.8|6952.8|931
1599645600000|2020-09-09 10:00:00|6971.3|6966.3|6952.3|6947.3|6978.8|6973.8|6946.3|6941.3|945
1599649200000|2020-09-09 11:00:00|6951.8|6946.8|6978.7|6973.7|6984.2|6979.2|6936.8|6931.8|646
1599652800000|2020-09-09 12:00:00|6978.2|6973.2|6996.2|6991.2|7003.7|6998.7|6977.2|6972.2|683
1599656400000|2020-09-09 13:00:00|6995.2|6990.2|7038.2|7033.2|7038.2|7033.2|6989.2|6984.2|1547
1599660000000|2020-09-09 14:00:00|7039.2|7034.2|7030.7|7025.7|7042.2|7037.2|7012.2|7007.2|1487
1599663600000|2020-09-09 15:00:00|7032.7|7027.7|7017.7|7010.7|7040.7|7035.7|7017.7|7010.7|1316
1599667200000|2020-09-09 16:00:00|7019.7|7011.7|7033.7|7025.7|7035.7|7029.7|7014.7|7007.7|380
1599670800000|2020-09-09 17:00:00|7034.7|7026.7|7045.5|7033.5|7049.7|7042.7|7033.7|7026.7|289
1599674400000|2020-09-09 18:00:00|7045.6|7033.6|7054.7|7042.7|7057.4|7045.4|7040.5|7028.5|0
1599678000000|2020-09-09 19:00:00|7054.8|7042.8|7025|7013|7067.3|7055.3|7019.4|7007.4|0
1599681600000|2020-09-09 20:00:00|7022.1|7010.1|7027|7015|7039.2|7027.2|7006.5|6994.5|0
1599685200000|2020-09-09 21:00:00|7026.6|7014.6|7027.2|7015.2|7027.7|7015.7|7022.9|7010.9|0
1599688800000|2020-09-09 22:00:00|7027.4|7015.4|7053.7|7041.7|7057.4|7045.4|7027.4|7015.4|0
1599692400000|2020-09-09 23:00:00|7053.6|7041.6|7056.3|7044.3|7060.5|7048.5|7047.9|7035.9|0
1599696000000|2020-09-10 00:00:00|7056.2|7044.2|7026.8|7014.8|7056.2|7044.2|7021.7|7009.7|0
1599699600000|2020-09-10 01:00:00|7024.8|7012.8|7022.4|7010.4|7032.8|7020.8|7012.1|7000.1|0
1599703200000|2020-09-10 02:00:00|7022.5|7010.5|7025.6|7013.6|7029.8|7017.8|7005.5|6993.5|0
1599706800000|2020-09-10 03:00:00|7023.6|7011.6|7021.2|7009.2|7029.7|7017.7|7020.2|7008.2|0
1599710400000|2020-09-10 04:00:00|7020.2|7008.2|7030.4|7018.4|7031.5|7019.5|7020.2|7008.2|0
1599714000000|2020-09-10 05:00:00|7029.4|7017.4|7053|7041|7057.2|7045.2|7029.4|7017.4|0
1599717600000|2020-09-10 06:00:00|7052.1|7040.1|7023.2|7018.2|7054.3|7042.3|7014.7|7009.7|217
1599721200000|2020-09-10 07:00:00|7022.7|7017.7|7010.9|7005.9|7043.7|7038.7|6992.9|6987.9|1503
1599724800000|2020-09-10 08:00:00|7010.4|7005.4|6986.9|6981.9|7010.4|7005.4|6978.4|6973.4|817
1599728400000|2020-09-10 09:00:00|6986.4|6981.4|7018.4|7013.4|7021.9|7016.9|6977.4|6972.4|691
1599732000000|2020-09-10 10:00:00|7017.9|7012.9|6994.4|6989.4|7021.4|7016.4|6990.9|6985.9|845
1599735600000|2020-09-10 11:00:00|6994.9|6989.9|7005.9|7000.9|7018.9|7013.9|6993.4|6988.4|666
1599739200000|2020-09-10 12:00:00|7006.4|7001.4|6998.9|6993.9|7014.9|7009.9|6976.4|6971.4|1127
1599742800000|2020-09-10 13:00:00|6999.4|6994.4|7037.9|7032.9|7054.9|7049.9|6987.9|6982.9|1306
1599746400000|2020-09-10 14:00:00|7038.4|7033.4|6971.1|6966.1|7045.4|7040.4|6969.1|6964.1|1939
1599750000000|2020-09-10 15:00:00|6971.6|6966.6|6986.1|6979.1|7012.1|7005.1|6969.1|6964.1|1453
1599753600000|2020-09-10 16:00:00|6987.1|6977.1|6974.1|6965.1|6996.1|6988.1|6957.1|6949.1|402
1599757200000|2020-09-10 17:00:00|6973.1|6967.1|6972.2|6960.2|6985.1|6977.1|6966.1|6957.1|178
1599760800000|2020-09-10 18:00:00|6972.1|6960.1|6972.1|6960.1|6981.6|6969.6|6940|6928|0
1599764400000|2020-09-10 19:00:00|6972.2|6960.2|6946.1|6934.1|6972.4|6960.4|6937|6925|0
1599768000000|2020-09-10 20:00:00|6946.3|6934.3|6961|6949|6970.9|6958.9|6943.1|6931.1|0
1599771600000|2020-09-10 21:00:00|6961.1|6949.1|6961.5|6949.5|6964|6952|6957.7|6945.7|0
1599775200000|2020-09-10 22:00:00|6961.9|6949.9|6974.3|6962.3|6982.1|6970.1|6961.9|6949.9|0
1599778800000|2020-09-10 23:00:00|6974.7|6962.7|6971.4|6959.4|6984.3|6972.3|6971.1|6959.1|0
1599782400000|2020-09-11 00:00:00|6971.2|6959.2|6982.8|6970.8|6991.3|6979.3|6963.4|6951.4|0
1599786000000|2020-09-11 01:00:00|6982.7|6970.7|6988.4|6976.4|6998.3|6986.3|6976|6964|0
1599789600000|2020-09-11 02:00:00|6988.5|6976.5|6986.2|6974.2|6994.8|6982.8|6982.1|6970.1|0
1599793200000|2020-09-11 03:00:00|6985.4|6973.4|6988.3|6976.3|6988.5|6976.5|6980.1|6968.1|0
1599796800000|2020-09-11 04:00:00|6987.3|6975.3|6993.5|6981.5|6999.6|6987.6|6986.3|6974.3|0
1599800400000|2020-09-11 05:00:00|6993.4|6981.4|7003.1|6991.1|7008.2|6996.2|6991.4|6979.4|0
1599804000000|2020-09-11 06:00:00|7002.9|6990.9|6991.1|6986.1|7002.9|6996.1|6977.6|6972.6|285
1599807600000|2020-09-11 07:00:00|6991.6|6986.6|6965.4|6960.4|7007.1|7002.1|6944.4|6939.4|1975
1599811200000|2020-09-11 08:00:00|6964.9|6959.9|6941.9|6936.9|6978.9|6973.9|6937.4|6932.4|808
1599814800000|2020-09-11 09:00:00|6942.4|6937.4|6944.9|6939.9|6952.9|6947.9|6937.4|6932.4|966
1599818400000|2020-09-11 10:00:00|6946.4|6941.4|6960.9|6955.9|6966.9|6961.9|6911.4|6906.4|1274
1599822000000|2020-09-11 11:00:00|6960.4|6955.4|6967.2|6962.2|6979.7|6974.7|6951.4|6946.4|996
1599825600000|2020-09-11 12:00:00|6966.7|6961.7|6953.2|6948.2|6973.2|6968.2|6945.7|6940.7|566
1599829200000|2020-09-11 13:00:00|6953.7|6948.7|6925.2|6920.2|6965.7|6960.7|6916.2|6911.2|1353
1599832800000|2020-09-11 14:00:00|6924.7|6919.7|6938.4|6933.4|6959.9|6954.9|6921.9|6916.9|1449
1599836400000|2020-09-11 15:00:00|6939.4|6934.4|6936.3|6929.3|6967.4|6962.4|6935.3|6928.3|1923
1599840000000|2020-09-11 16:00:00|6937.3|6928.3|6922.3|6915.3|6947.3|6940.3|6922.3|6915.3|299
1599843600000|2020-09-11 17:00:00|6924.3|6916.3|6911.3|6899.3|6927.3|6919.3|6900.3|6893.3|174
1599847200000|2020-09-11 18:00:00|6911.4|6899.4|6926.5|6914.5|6937.9|6925.9|6902.8|6890.8|0
1599850800000|2020-09-11 19:00:00|6926.4|6914.4|6930.4|6918.4|6946|6934|6908.4|6896.4|0
1599854400000|2020-09-11 20:00:00|6930.5|6918.5|6936|6924|6939.3|6927.3|6915.8|6903.8|0
1599858000000|2020-09-11 21:00:00|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|0
1600034400000|2020-09-13 22:00:00|6966.2|6954.2|6975.2|6963.2|6980.1|6968.1|6960.2|6948.2|0
1600038000000|2020-09-13 23:00:00|6974.8|6962.8|6982.8|6970.8|6983.8|6971.8|6963.7|6951.7|0
1600041600000|2020-09-14 00:00:00|6982.7|6970.7|6980|6968|6986.2|6974.2|6971.7|6959.7|0
1600045200000|2020-09-14 01:00:00|6979.6|6967.6|6986|6974|6988.3|6976.3|6975.3|6963.3|0
1600048800000|2020-09-14 02:00:00|6986.1|6974.1|6992.7|6980.7|6996.8|6984.8|6984|6972|0
1600052400000|2020-09-14 03:00:00|6993.5|6981.5|6994.1|6982.1|7000.5|6988.5|6991.7|6979.7|0
1600056000000|2020-09-14 04:00:00|6994.2|6982.2|6991.9|6979.9|7002.7|6990.7|6990|6978|0
1600059600000|2020-09-14 05:00:00|6992|6980|6996.8|6984.8|7007.1|6995.1|6988.1|6976.1|0
1600063200000|2020-09-14 06:00:00|6996.9|6984.9|6993.3|6988.3|6997.2|6990.8|6964.8|6959.8|442
1600066800000|2020-09-14 07:00:00|6994.8|6989.8|6979|6974|7012.3|7007.3|6961.3|6956.3|4170
1600070400000|2020-09-14 08:00:00|6979.5|6974.5|6956|6951|6994.5|6989.5|6952.5|6947.5|9560
1600074000000|2020-09-14 09:00:00|6956.5|6951.5|6943|6938|6970.5|6965.5|6938.5|6933.5|1404
1600077600000|2020-09-14 10:00:00|6942.5|6937.5|6954.5|6949.5|6955.5|6950.5|6935|6930|1365
1600081200000|2020-09-14 11:00:00|6954|6949|6970.3|6965.3|6978.3|6973.3|6946|6941|1988
1600084800000|2020-09-14 12:00:00|6969.8|6964.8|6994.8|6989.8|6996.3|6991.3|6967.3|6962.3|1593
1600088400000|2020-09-14 13:00:00|6994.3|6989.3|6969.8|6964.8|6999.3|6994.3|6949.8|6944.8|3090
1600092000000|2020-09-14 14:00:00|6971.3|6966.3|6949.9|6944.9|6971.3|6966.3|6945.9|6940.9|1720
1600095600000|2020-09-14 15:00:00|6949.4|6944.4|6947.9|6940.9|6970.9|6963.9|6946.9|6940.9|2139
1600099200000|2020-09-14 16:00:00|6948.9|6941.9|6949.9|6942.9|6950.9|6943.9|6942.9|6935.9|642
1600102800000|2020-09-14 17:00:00|6950.9|6943.9|6940.2|6928.2|6953.9|6945.9|6930.9|6922.9|197
1600106400000|2020-09-14 18:00:00|6938.4|6926.4|6944.9|6932.9|6950|6938|6933.3|6921.3|0
1600110000000|2020-09-14 19:00:00|6945.1|6933.1|6945.1|6933.1|6959.1|6947.1|6931.9|6919.9|0
1600113600000|2020-09-14 20:00:00|6947.4|6935.4|6938.6|6926.6|6959.6|6947.6|6936.5|6924.5|0
1600117200000|2020-09-14 21:00:00|6938.8|6926.8|6943.9|6931.9|6944.8|6932.8|6938.4|6926.4|0
1600120800000|2020-09-14 22:00:00|6944.1|6932.1|6960.5|6948.5|6960.7|6948.7|6942.4|6930.4|0
1600124400000|2020-09-14 23:00:00|6960.7|6948.7|6956.1|6944.1|6960.7|6948.7|6947.3|6935.3|0
1600128000000|2020-09-15 00:00:00|6956.7|6944.7|6941.2|6929.2|6959.2|6947.2|6938.6|6926.6|0
1600131600000|2020-09-15 01:00:00|6941.3|6929.3|6948.9|6936.9|6950|6938|6935|6923|0
1600135200000|2020-09-15 02:00:00|6949|6937|6953.8|6941.8|6959|6947|6948.6|6936.6|0
1600138800000|2020-09-15 03:00:00|6954.6|6942.6|6955.9|6943.9|6960|6948|6953.8|6941.8|0
1600142400000|2020-09-15 04:00:00|6955.2|6943.2|6962.4|6950.4|6962.4|6950.4|6953.9|6941.9|0
1600146000000|2020-09-15 05:00:00|6963.2|6951.2|6963.7|6951.7|6964.5|6952.5|6955.5|6943.5|0
1600149600000|2020-09-15 06:00:00|6963.8|6951.8|6955.4|6950.4|6963.8|6951.8|6942.9|6937.9|1257
1600153200000|2020-09-15 07:00:00|6956.4|6951.4|6979|6974|6997.9|6992.9|6955.9|6950.9|5276
1600156800000|2020-09-15 08:00:00|6978.5|6973.5|7030.5|7025.5|7046|7041|6971.5|6966.5|5475
1600160400000|2020-09-15 09:00:00|7031.5|7026.5|7045.5|7040.5|7067.5|7062.5|7030.5|7025.5|4352
1600164000000|2020-09-15 10:00:00|7046|7041|7051.5|7046.5|7051.5|7046.5|7025|7020|1963
1600167600000|2020-09-15 11:00:00|7051|7046|7033.7|7028.7|7052|7047|7030.2|7025.2|1128
1600171200000|2020-09-15 12:00:00|7034.2|7029.2|7060.7|7055.7|7061.2|7056.2|7027.7|7022.7|3591
1600174800000|2020-09-15 13:00:00|7059.7|7054.7|7031.7|7026.7|7064.2|7059.2|7028.2|7023.2|3814
1600178400000|2020-09-15 14:00:00|7030.7|7025.7|7056.3|7051.3|7057.3|7052.3|7025.7|7020.7|7481
1600182000000|2020-09-15 15:00:00|7055.8|7050.8|7043.3|7037.3|7057.8|7052.8|7036.3|7030.3|5145
1600185600000|2020-09-15 16:00:00|7042.3|7036.3|7037.3|7031.3|7046.3|7039.3|7034.3|7028.3|372
1600189200000|2020-09-15 17:00:00|7036.3|7030.3|7041.3|7029.3|7041.3|7032.3|7035.3|7029.3|234
1600192800000|2020-09-15 18:00:00|7041.4|7029.4|7035.5|7023.5|7041.5|7029.5|7029.1|7017.1|6
1600196400000|2020-09-15 19:00:00|7037.3|7025.3|7034.6|7022.6|7037.7|7025.7|7012.1|7000.1|0
1600200000000|2020-09-15 20:00:00|7034.5|7022.5|7044.1|7032.1|7048.7|7036.7|7034.1|7022.1|0
1600203600000|2020-09-15 21:00:00|7043.7|7031.7|7052.2|7040.2|7052.2|7040.2|7043.3|7031.3|0
1600207200000|2020-09-15 22:00:00|7052.4|7040.4|7045.6|7033.6|7056.7|7044.7|7041.2|7029.2|0
1600210800000|2020-09-15 23:00:00|7046.2|7034.2|7034.2|7022.2|7046.2|7034.2|7027.4|7015.4|0
1600214400000|2020-09-16 00:00:00|7034.8|7022.8|7035.7|7023.7|7037.8|7025.8|7017.4|7005.4|0
1600218000000|2020-09-16 01:00:00|7035.8|7023.8|7045.9|7033.9|7045.9|7033.9|7027.4|7015.4|0
1600221600000|2020-09-16 02:00:00|7045.1|7033.1|7048.2|7036.2|7052.4|7040.4|7043.9|7031.9|0
1600225200000|2020-09-16 03:00:00|7048.3|7036.3|7052.7|7040.7|7056.8|7044.8|7046.2|7034.2|0
1600228800000|2020-09-16 04:00:00|7052.8|7040.8|7046.5|7034.5|7052.8|7040.8|7045.4|7033.4|0
1600232400000|2020-09-16 05:00:00|7046.4|7034.4|7033.6|7021.6|7046.6|7034.6|7033.5|7021.5|0
1600236000000|2020-09-16 06:00:00|7034.3|7022.3|7045.8|7040.8|7047.3|7042.3|7017.3|7012.3|380
1600239600000|2020-09-16 07:00:00|7047.8|7042.8|7042|7037|7078.8|7073.8|7040.8|7035.8|3919
1600243200000|2020-09-16 08:00:00|7041.5|7036.5|7052|7047|7073.5|7068.5|7038.5|7033.5|2109
1600246800000|2020-09-16 09:00:00|7052.5|7047.5|7105.5|7100.5|7108.5|7103.5|7052.5|7047.5|2895
1600250400000|2020-09-16 10:00:00|7106.5|7101.5|7063|7058|7106.5|7101.5|7060.5|7055.5|3236
1600254000000|2020-09-16 11:00:00|7064|7059|7052.6|7047.6|7064.5|7059.5|7041.5|7036.5|2780
1600257600000|2020-09-16 12:00:00|7052.1|7047.1|7041.6|7036.6|7055.6|7050.6|7024.6|7019.6|2367
1600261200000|2020-09-16 13:00:00|7040.6|7035.6|7036.6|7031.6|7042.1|7037.1|7021.1|7016.1|4631
1600264800000|2020-09-16 14:00:00|7037.1|7032.1|7085|7080|7088.5|7083.5|7036.6|7031.6|2204
1600268400000|2020-09-16 15:00:00|7085.5|7080.5|7101|7093|7113|7107|7085|7080|2580
1600272000000|2020-09-16 16:00:00|7100|7092|7089|7082|7103|7097|7084|7078|342
1600275600000|2020-09-16 17:00:00|7088|7081|7095.3|7083.3|7095.3|7088|7085|7078|535
1600279200000|2020-09-16 18:00:00|7095.2|7083.2|7096.9|7084.9|7115.5|7103.5|7089|7077|2500
1600282800000|2020-09-16 19:00:00|7096.8|7084.8|7076.6|7064.6|7101.7|7089.7|7064.1|7052.1|0
1600286400000|2020-09-16 20:00:00|7076.7|7064.7|7081.8|7069.8|7087.9|7075.9|7068.5|7056.5|0
1600290000000|2020-09-16 21:00:00|7082|7070|7082|7070|7085.5|7073.5|7079.4|7067.4|0
1600293600000|2020-09-16 22:00:00|7082.2|7070.2|7086|7074|7093.7|7081.7|7075.4|7063.4|0
1600297200000|2020-09-16 23:00:00|7085.4|7073.4|7080.3|7068.3|7090.1|7078.1|7077.6|7065.6|0
1600300800000|2020-09-17 00:00:00|7079.7|7067.7|7052.1|7040.1|7082.9|7070.9|7047.4|7035.4|0
1600304400000|2020-09-17 01:00:00|7051.7|7039.7|7037.2|7025.2|7071.3|7059.3|7036.5|7024.5|0
1600308000000|2020-09-17 02:00:00|7037.1|7025.1|7039.1|7027.1|7042.8|7030.8|7036|7024|0
1600311600000|2020-09-17 03:00:00|7039|7027|7038.1|7026.1|7041.5|7029.5|7017|7005|0
1600315200000|2020-09-17 04:00:00|7037.7|7025.7|7032.4|7020.4|7041.6|7029.6|7032.4|7020.4|0
1600318800000|2020-09-17 05:00:00|7032.5|7020.5|7039.3|7027.3|7043.3|7031.3|7030.3|7018.3|0
1600322400000|2020-09-17 06:00:00|7039.2|7027.2|7027|7022|7041.3|7034.5|7011.5|7006.5|849
1600326000000|2020-09-17 07:00:00|7025.5|7020.5|7020.5|7015.5|7056|7051|7015.5|7010.5|2354
1600329600000|2020-09-17 08:00:00|7021|7016|7051|7046|7051|7046|7020.5|7015.5|2133
1600333200000|2020-09-17 09:00:00|7052.5|7047.5|7057.5|7052.5|7078|7073|7051|7046|1436
1600336800000|2020-09-17 10:00:00|7058|7053|7067.5|7062.5|7080|7075|7053|7048|1138
1600340400000|2020-09-17 11:00:00|7067|7062|7057.1|7052.1|7075|7070|7055.1|7050.1|1262
1600344000000|2020-09-17 12:00:00|7056.6|7051.6|7051.1|7046.1|7068.6|7063.6|7050.1|7045.1|815
1600347600000|2020-09-17 13:00:00|7050.6|7045.6|7067.1|7062.1|7073.1|7068.1|7043.1|7038.1|1667
1600351200000|2020-09-17 14:00:00|7068.1|7063.1|7081.5|7076.5|7105|7100|7066.1|7061.1|2943
1600354800000|2020-09-17 15:00:00|7082.5|7077.5|7081.5|7073.5|7104|7099|7078.5|7071.5|1212
1600358400000|2020-09-17 16:00:00|7080.5|7074.5|7075.5|7068.5|7083.5|7075.5|7064.5|7055.5|314
1600362000000|2020-09-17 17:00:00|7076.5|7067.5|7078.3|7066.3|7078.3|7070.5|7067.5|7060.5|351
1600365600000|2020-09-17 18:00:00|7078.4|7066.4|7078.4|7066.4|7091.4|7079.4|7067.2|7055.2|12705
1600369200000|2020-09-17 19:00:00|7078.5|7066.5|7091|7079|7094.4|7082.4|7064.2|7052.2|0
1600372800000|2020-09-17 20:00:00|7088.6|7076.6|7090.1|7078.1|7103.4|7091.4|7087.3|7075.3|0
1600376400000|2020-09-17 21:00:00|7089.9|7077.9|7091|7079|7091.9|7079.9|7086.1|7074.1|0
1600380000000|2020-09-17 22:00:00|7090.5|7078.5|7108.4|7096.4|7110.5|7098.5|7087|7075|0
1600383600000|2020-09-17 23:00:00|7108.5|7096.5|7092.3|7080.3|7115.4|7103.4|7092.3|7080.3|0
1600387200000|2020-09-18 00:00:00|7092.2|7080.2|7080.3|7068.3|7104.5|7092.5|7075.9|7063.9|0
1600390800000|2020-09-18 01:00:00|7081.1|7069.1|7083.4|7071.4|7088.9|7076.9|7060.4|7048.4|0
1600394400000|2020-09-18 02:00:00|7082.4|7070.4|7091.8|7079.8|7096|7084|7076.1|7064.1|0
1600398000000|2020-09-18 03:00:00|7092.6|7080.6|7090.9|7078.9|7100.8|7088.8|7088.8|7076.8|0
1600401600000|2020-09-18 04:00:00|7090.1|7078.1|7095.3|7083.3|7097.6|7085.6|7086.6|7074.6|0
1600405200000|2020-09-18 05:00:00|7095.4|7083.4|7101.8|7089.8|7101.8|7089.8|7090.8|7078.8|0
1600408800000|2020-09-18 06:00:00|7102.3|7090.3|7074.5|7069.5|7104.3|7092.3|7071.5|7066.5|211
1600412400000|2020-09-18 07:00:00|7075.5|7070.5|7008.5|7003.5|7078.5|7073.5|6997.5|6992.5|2261
1600416000000|2020-09-18 08:00:00|7006.5|7001.5|7013|7008|7032.5|7027.5|7001.5|6996.5|1227
1600419600000|2020-09-18 09:00:00|7012|7007|6992.5|6987.5|7037|7032|6983|6978|2157
1600423200000|2020-09-18 10:00:00|6992|6987|6995|6990|6995|6990|6975.5|6970.5|1158
1600426800000|2020-09-18 11:00:00|6994.5|6989.5|6981.8|6976.8|7007|7002|6980.3|6975.3|928
1600430400000|2020-09-18 12:00:00|6982.3|6977.3|6986.3|6981.3|6987.8|6982.8|6973.3|6968.3|625
1600434000000|2020-09-18 13:00:00|6987.3|6982.3|6968.8|6963.8|6995.8|6990.8|6951.8|6946.8|1755
1600437600000|2020-09-18 14:00:00|6970.8|6965.8|6926.4|6921.4|6975.3|6970.3|6924.9|6919.9|2892
1600441200000|2020-09-18 15:00:00|6926.9|6921.9|6950.4|6943.4|6956.4|6949.4|6925.4|6920.4|3423
1600444800000|2020-09-18 16:00:00|6951.4|6945.4|6923.4|6915.4|6955.4|6948.4|6919.4|6911.4|459
1600448400000|2020-09-18 17:00:00|6922.4|6914.4|6917.8|6905.8|6926.4|6918.4|6883.4|6876.4|416
1600452000000|2020-09-18 18:00:00|6917.7|6905.7|6930|6918|6930.1|6918.1|6906.6|6894.6|0
1600455600000|2020-09-18 19:00:00|6930.2|6918.2|6921.5|6909.5|6940.4|6928.4|6921.2|6909.2|0
1600459200000|2020-09-18 20:00:00|6921.6|6909.6|6934.5|6922.5|6939.7|6927.7|6914.4|6902.4|0
1600462800000|2020-09-18 21:00:00|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|0
1600639200000|2020-09-20 22:00:00|6893.3|6881.3|6898.3|6886.3|6899.8|6887.8|6843.9|6831.9|0
1600642800000|2020-09-20 23:00:00|6898.9|6886.9|6910.1|6898.1|6921.9|6909.9|6893.8|6881.8|0
1600646400000|2020-09-21 00:00:00|6910|6898|6928.8|6916.8|6935.5|6923.5|6905.6|6893.6|0
1600650000000|2020-09-21 01:00:00|6948.3|6936.3|6911.9|6899.9|6958.4|6946.4|6911.3|6899.3|0
1600653600000|2020-09-21 02:00:00|6912|6900|6924.3|6912.3|6928.8|6916.8|6909.8|6897.8|0
1600657200000|2020-09-21 03:00:00|6924.4|6912.4|6916.9|6904.9|6924.4|6912.4|6909.1|6897.1|0
1600660800000|2020-09-21 04:00:00|6916.2|6904.2|6904.4|6892.4|6936.4|6924.4|6902.4|6890.4|0
1600664400000|2020-09-21 05:00:00|6904|6892|6889.9|6877.9|6907.4|6895.4|6879.2|6867.2|0
1600668000000|2020-09-21 06:00:00|6890.3|6878.3|6894.4|6889.4|6894.4|6889.4|6869.9|6864.9|409
1600671600000|2020-09-21 07:00:00|6890.9|6885.9|6774.7|6769.7|6901.9|6896.9|6754.2|6749.2|4158
1600675200000|2020-09-21 08:00:00|6775.2|6770.2|6716.2|6711.2|6775.7|6770.7|6703.7|6698.7|2203
1600678800000|2020-09-21 09:00:00|6717.7|6712.7|6688.7|6683.7|6740.7|6735.7|6685.2|6680.2|1536
1600682400000|2020-09-21 10:00:00|6689.2|6684.2|6707.2|6702.2|6711.7|6706.7|6679.2|6674.2|1518
1600686000000|2020-09-21 11:00:00|6707.7|6702.7|6744.7|6739.7|6746.7|6741.7|6699.2|6694.2|1131
1600689600000|2020-09-21 12:00:00|6744.2|6739.2|6726.2|6721.2|6747.2|6742.2|6711.7|6706.7|1010
1600693200000|2020-09-21 13:00:00|6726.7|6721.7|6744.7|6739.7|6753.2|6748.2|6713.7|6708.7|1421
1600696800000|2020-09-21 14:00:00|6742.7|6737.7|6691.6|6686.6|6748.2|6743.2|6684.6|6679.6|2575
1600700400000|2020-09-21 15:00:00|6689.6|6684.6|6715.6|6707.6|6715.6|6709.6|6683.6|6678.6|2972
1600704000000|2020-09-21 16:00:00|6714.6|6708.6|6716.6|6709.6|6739.6|6731.6|6713.6|6706.6|566
1600707600000|2020-09-21 17:00:00|6718.6|6710.6|6746.1|6734.1|6747.6|6739.6|6709.6|6702.6|497
1600711200000|2020-09-21 18:00:00|6746|6734|6742.3|6730.3|6746.7|6734.7|6724.1|6712.1|0
1600714800000|2020-09-21 19:00:00|6740.4|6728.4|6766.7|6754.7|6768.1|6756.1|6740.1|6728.1|0
1600718400000|2020-09-21 20:00:00|6766.8|6754.8|6767.9|6755.9|6781.3|6769.3|6766.5|6754.5|0
1600722000000|2020-09-21 21:00:00|6768.3|6756.3|6761.1|6749.1|6771.7|6759.7|6759.7|6747.7|0
1600725600000|2020-09-21 22:00:00|6760.7|6748.7|6769.8|6757.8|6772.1|6760.1|6759.6|6747.6|0
1600729200000|2020-09-21 23:00:00|6769.9|6757.9|6785|6773|6786.7|6774.7|6764.9|6752.9|0
1600732800000|2020-09-22 00:00:00|6784.8|6772.8|6780|6768|6795.6|6783.6|6769.6|6757.6|0
1600736400000|2020-09-22 01:00:00|6780.1|6768.1|6751.6|6739.6|6782.1|6770.1|6744|6732|0
1600740000000|2020-09-22 02:00:00|6752|6740|6756.8|6744.8|6762.1|6750.1|6740.7|6728.7|0
1600743600000|2020-09-22 03:00:00|6757.2|6745.2|6761.8|6749.8|6772.7|6760.7|6753.7|6741.7|0
1600747200000|2020-09-22 04:00:00|6761.7|6749.7|6766|6754|6766|6754|6755.4|6743.4|0
1600750800000|2020-09-22 05:00:00|6766.4|6754.4|6735.3|6723.3|6767|6755|6731.2|6719.2|0
1600754400000|2020-09-22 06:00:00|6738.9|6726.9|6760.6|6755.6|6770.1|6765.1|6731.6|6726.6|724
1600758000000|2020-09-22 07:00:00|6760.1|6755.1|6722.4|6717.4|6762.1|6757.1|6681.6|6676.6|3683
1600761600000|2020-09-22 08:00:00|6723.9|6718.9|6667.4|6662.4|6730.4|6725.4|6651.4|6646.4|1908
1600765200000|2020-09-22 09:00:00|6666.9|6661.9|6685.4|6680.4|6699.4|6694.4|6658.9|6653.9|991
1600768800000|2020-09-22 10:00:00|6686.4|6681.4|6701.4|6696.4|6710.4|6705.4|6677.4|6672.4|787
1600772400000|2020-09-22 11:00:00|6700.9|6695.9|6676.7|6671.7|6718.4|6713.4|6675.2|6670.2|549
1600776000000|2020-09-22 12:00:00|6677.2|6672.2|6689.2|6684.2|6697.2|6692.2|6674.7|6669.7|660
1600779600000|2020-09-22 13:00:00|6688.7|6683.7|6687.7|6682.7|6712.2|6707.2|6682.2|6677.2|1081
1600783200000|2020-09-22 14:00:00|6688.7|6683.7|6657.8|6652.8|6714.3|6709.3|6657.8|6652.8|1688
1600786800000|2020-09-22 15:00:00|6657.3|6652.3|6661.3|6654.3|6682.3|6677.3|6639.3|6632.3|3115
1600790400000|2020-09-22 16:00:00|6660.3|6653.3|6645.3|6637.3|6672.3|6666.3|6640.3|6633.3|460
1600794000000|2020-09-22 17:00:00|6646.3|6638.3|6670.9|6658.9|6671.3|6664.3|6644.3|6638.3|155
1600797600000|2020-09-22 18:00:00|6671|6659|6673.5|6661.5|6684.8|6672.8|6671|6659|0
1600801200000|2020-09-22 19:00:00|6673.4|6661.4|6704|6692|6708|6696|6669.1|6657.1|0
1600804800000|2020-09-22 20:00:00|6703.1|6691.1|6697.7|6685.7|6703.8|6691.8|6689|6677|0
1600808400000|2020-09-22 21:00:00|6697.5|6685.5|6700.1|6688.1|6700.8|6688.8|6696.4|6684.4|0
1600812000000|2020-09-22 22:00:00|6700.4|6688.4|6687|6675|6705.1|6693.1|6685.8|6673.8|0
1600815600000|2020-09-22 23:00:00|6686.6|6674.6|6706.2|6694.2|6706.2|6694.2|6684.7|6672.7|0
1600819200000|2020-09-23 00:00:00|6706.1|6694.1|6690|6678|6716.7|6704.7|6690|6678|0
1600822800000|2020-09-23 01:00:00|6690.1|6678.1|6701|6689|6704|6692|6681.8|6669.8|0
1600826400000|2020-09-23 02:00:00|6701.1|6689.1|6695|6683|6707.2|6695.2|6690|6678|0
1600830000000|2020-09-23 03:00:00|6694.7|6682.7|6694.9|6682.9|6703.1|6691.1|6686.8|6674.8|0
1600833600000|2020-09-23 04:00:00|6694.8|6682.8|6701|6689|6704|6692|6692.6|6680.6|0
1600837200000|2020-09-23 05:00:00|6701.1|6689.1|6719.4|6707.4|6725.1|6713.1|6701|6689|0
1600840800000|2020-09-23 06:00:00|6719.2|6707.2|6716.3|6711.3|6722.3|6717.3|6692.3|6687.3|478
1600844400000|2020-09-23 07:00:00|6722.3|6717.3|6741.2|6736.2|6751.7|6746.7|6682.8|6677.8|3070
1600848000000|2020-09-23 08:00:00|6741.7|6736.7|6774.2|6769.2|6778.7|6773.7|6733.7|6728.7|1587
1600851600000|2020-09-23 09:00:00|6773.7|6768.7|6783.2|6778.2|6784.7|6779.7|6767.2|6762.2|827
1600855200000|2020-09-23 10:00:00|6782.2|6777.2|6768.2|6763.2|6784.2|6779.2|6753.2|6748.2|749
1600858800000|2020-09-23 11:00:00|6768.7|6763.7|6759|6754|6778.2|6773.2|6754.5|6749.5|523
1600862400000|2020-09-23 12:00:00|6759.5|6754.5|6753.5|6748.5|6766.5|6761.5|6747|6742|469
1600866000000|2020-09-23 13:00:00|6754|6749|6725.5|6720.5|6761.5|6756.5|6723.5|6718.5|755
1600869600000|2020-09-23 14:00:00|6726.5|6721.5|6699.5|6694.5|6730.5|6725.5|6678.5|6673.5|1437
1600873200000|2020-09-23 15:00:00|6699|6694|6663.5|6655.5|6714.5|6709.5|6660.5|6653.5|2256
1600876800000|2020-09-23 16:00:00|6662.5|6654.5|6685.5|6677.5|6686.5|6679.5|6659.5|6652.5|281
1600880400000|2020-09-23 17:00:00|6684.5|6675.5|6668.7|6656.7|6685.5|6677.5|6658.5|6652.5|144
1600884000000|2020-09-23 18:00:00|6668.8|6656.8|6615.6|6603.6|6668.8|6656.8|6612.5|6600.5|0
1600887600000|2020-09-23 19:00:00|6616.5|6604.5|6593.4|6581.4|6624|6612|6587.3|6575.3|0
1600891200000|2020-09-23 20:00:00|6593.3|6581.3|6612.9|6600.9|6615.3|6603.3|6593.3|6581.3|1
1600894800000|2020-09-23 21:00:00|6613|6601|6604.4|6592.4|6613.7|6601.7|6603.8|6591.8|0
1600898400000|2020-09-23 22:00:00|6603.9|6591.9|6602.4|6590.4|6617|6605|6599.2|6587.2|0
1600902000000|2020-09-23 23:00:00|6602.8|6590.8|6560|6548|6608|6596|6544.5|6532.5|0
1600905600000|2020-09-24 00:00:00|6559.8|6547.8|6597.1|6585.1|6598.1|6586.1|6553.2|6541.2|0
1600909200000|2020-09-24 01:00:00|6596.7|6584.7|6576.6|6564.6|6602.6|6590.6|6574.4|6562.4|0
1600912800000|2020-09-24 02:00:00|6576.5|6564.5|6582|6570|6598.5|6586.5|6575.6|6563.6|0
1600916400000|2020-09-24 03:00:00|6581.6|6569.6|6573.3|6561.3|6584.2|6572.2|6571.6|6559.6|0
1600920000000|2020-09-24 04:00:00|6573.2|6561.2|6559.1|6547.1|6579.9|6567.9|6549.1|6537.1|0
1600923600000|2020-09-24 05:00:00|6559|6547|6581.7|6569.7|6582.6|6570.6|6548.7|6536.7|0
1600927200000|2020-09-24 06:00:00|6582.6|6570.6|6576|6571|6610|6605|6550.5|6545.5|624
1600930800000|2020-09-24 07:00:00|6581|6576|6659.9|6654.9|6660.9|6655.9|6571|6566|2938
1600934400000|2020-09-24 08:00:00|6660.4|6655.4|6637.9|6632.9|6661.4|6656.4|6619.4|6614.4|1209
1600938000000|2020-09-24 09:00:00|6637.4|6632.4|6650.4|6645.4|6654.4|6649.4|6624.4|6619.4|817
1600941600000|2020-09-24 10:00:00|6650.9|6645.9|6694.4|6689.4|6706.4|6701.4|6649.4|6644.4|1114
1600945200000|2020-09-24 11:00:00|6694.9|6689.9|6694.6|6689.6|6709.1|6704.1|6679.4|6674.4|801
1600948800000|2020-09-24 12:00:00|6695.1|6690.1|6664.1|6659.1|6705.1|6700.1|6656.6|6651.6|685
1600952400000|2020-09-24 13:00:00|6663.6|6658.6|6664.6|6659.6|6675.6|6670.6|6622.6|6617.6|1492
1600956000000|2020-09-24 14:00:00|6664.1|6659.1|6629.1|6624.1|6683.1|6678.1|6614.1|6609.1|1566
1600959600000|2020-09-24 15:00:00|6628.1|6623.1|6661.1|6653.1|6664.1|6657.1|6610.1|6605.1|1645
1600963200000|2020-09-24 16:00:00|6662.1|6654.1|6674.1|6667.1|6677.1|6669.1|6654.1|6646.1|233
1600966800000|2020-09-24 17:00:00|6675.1|6666.1|6697.6|6685.6|6703.1|6695.1|6675.1|6666.1|256
1600970400000|2020-09-24 18:00:00|6697.7|6685.7|6654.2|6642.2|6701.9|6689.9|6652.1|6640.1|0
1600974000000|2020-09-24 19:00:00|6654.3|6642.3|6663.6|6651.6|6676.5|6664.5|6637.6|6625.6|0
1600977600000|2020-09-24 20:00:00|6663.7|6651.7|6670.9|6658.9|6677.3|6665.3|6658.4|6646.4|0
1600981200000|2020-09-24 21:00:00|6670.7|6658.7|6674.2|6662.2|6674.9|6662.9|6669.8|6657.8|0
1600984800000|2020-09-24 22:00:00|6674.7|6662.7|6685.1|6673.1|6691.5|6679.5|6674.6|6662.6|0
1600988400000|2020-09-24 23:00:00|6685|6673|6693.6|6681.6|6700.1|6688.1|6683.6|6671.6|0
1600992000000|2020-09-25 00:00:00|6693.5|6681.5|6701.8|6689.8|6705.9|6693.9|6684.5|6672.5|0
1600995600000|2020-09-25 01:00:00|6702.2|6690.2|6703.3|6691.3|6714.8|6702.8|6698.9|6686.9|0
1600999200000|2020-09-25 02:00:00|6704.3|6692.3|6698.3|6686.3|6712.6|6700.6|6695|6683|0
1601002800000|2020-09-25 03:00:00|6698.7|6686.7|6687.5|6675.5|6709.8|6697.8|6683.3|6671.3|0
1601006400000|2020-09-25 04:00:00|6687.9|6675.9|6698.4|6686.4|6698.5|6686.5|6685.4|6673.4|0
1601010000000|2020-09-25 05:00:00|6697.6|6685.6|6687.7|6675.7|6700.6|6688.6|6685.6|6673.6|0
1601013600000|2020-09-25 06:00:00|6687.8|6675.8|6651.6|6646.6|6689.7|6677.7|6650.6|6645.6|205
1601017200000|2020-09-25 07:00:00|6652.6|6647.6|6668.5|6663.5|6684|6679|6618.1|6613.1|1970
1601020800000|2020-09-25 08:00:00|6669|6664|6666|6661|6677|6672|6643.5|6638.5|1099
1601024400000|2020-09-25 09:00:00|6665.5|6660.5|6622|6617|6673|6668|6602|6597|932
1601028000000|2020-09-25 10:00:00|6622.5|6617.5|6567.5|6562.5|6624.5|6619.5|6552.5|6547.5|1219
1601031600000|2020-09-25 11:00:00|6568|6563|6593.7|6588.7|6596.7|6591.7|6561|6556|924
1601035200000|2020-09-25 12:00:00|6592.2|6587.2|6591.7|6586.7|6597.2|6592.2|6575.7|6570.7|567
1601038800000|2020-09-25 13:00:00|6591.2|6586.2|6610.2|6605.2|6616.7|6611.7|6587.2|6582.2|936
1601042400000|2020-09-25 14:00:00|6611.2|6606.2|6620.6|6615.6|6629.6|6624.6|6584.6|6579.6|1401
1601046000000|2020-09-25 15:00:00|6621.6|6616.6|6615.6|6607.6|6635.6|6628.6|6604.6|6599.6|1575
1601049600000|2020-09-25 16:00:00|6616.6|6608.6|6628.6|6621.6|6630.6|6622.6|6615.6|6607.6|200
1601053200000|2020-09-25 17:00:00|6629.6|6620.6|6652.1|6640.1|6652.1|6643.6|6624.6|6617.6|181
1601056800000|2020-09-25 18:00:00|6652|6640|6669.2|6657.2|6671.2|6659.2|6648|6636|0
1601060400000|2020-09-25 19:00:00|6671|6659|6684.7|6672.7|6692.2|6680.2|6668.9|6656.9|0
1601064000000|2020-09-25 20:00:00|6682.8|6670.8|6675.7|6663.7|6688.6|6676.6|6675.1|6663.1|0
1601244000000|2020-09-27 22:00:00|6697.6|6685.6|6695.1|6683.1|6698|6686|6689.2|6677.2|0
1601247600000|2020-09-27 23:00:00|6695.5|6683.5|6691.7|6679.7|6696.6|6684.6|6689.4|6677.4|0
1601251200000|2020-09-28 00:00:00|6691.5|6679.5|6676.1|6664.1|6694.2|6682.2|6676.1|6664.1|0
1601254800000|2020-09-28 01:00:00|6676.9|6664.9|6705.5|6693.5|6705.5|6693.5|6676|6664|0
1601258400000|2020-09-28 02:00:00|6704.7|6692.7|6708.8|6696.8|6711.4|6699.4|6703.4|6691.4|0
1601262000000|2020-09-28 03:00:00|6708.7|6696.7|6710.7|6698.7|6716.6|6704.6|6706.6|6694.6|0
1601265600000|2020-09-28 04:00:00|6710.8|6698.8|6706.1|6694.1|6714.6|6702.6|6703.9|6691.9|0
1601269200000|2020-09-28 05:00:00|6706.2|6694.2|6720.1|6708.1|6724.1|6712.1|6705.9|6693.9|0
1601272800000|2020-09-28 06:00:00|6721.2|6709.2|6726.1|6721.1|6740.1|6735.1|6707.1|6702.1|483
1601276400000|2020-09-28 07:00:00|6729.6|6724.6|6705.6|6700.6|6739.1|6734.1|6684.1|6679.1|2614
1601280000000|2020-09-28 08:00:00|6704.6|6699.6|6700.1|6695.1|6734.6|6729.6|6683.1|6678.1|760
1601283600000|2020-09-28 09:00:00|6700.6|6695.6|6721.1|6716.1|6735.1|6730.1|6692.6|6687.6|756
1601287200000|2020-09-28 10:00:00|6721.6|6716.6|6768.6|6763.6|6773.6|6768.6|6721.6|6716.6|980
1601290800000|2020-09-28 11:00:00|6765.6|6760.6|6767.2|6762.2|6767.2|6762.2|6744.1|6739.1|639
1601294400000|2020-09-28 12:00:00|6766.7|6761.7|6770.2|6765.2|6779.2|6774.2|6763.7|6758.7|868
1601298000000|2020-09-28 13:00:00|6771.2|6766.2|6763.2|6758.2|6773.2|6768.2|6743.7|6738.7|1228
1601301600000|2020-09-28 14:00:00|6764.2|6759.2|6776.9|6771.9|6790.9|6785.9|6755.2|6750.2|1747
1601305200000|2020-09-28 15:00:00|6774.9|6769.9|6785.9|6778.9|6803.9|6798.4|6769.9|6764.9|2100
1601308800000|2020-09-28 16:00:00|6784.9|6777.9|6792.9|6784.9|6795.9|6788.9|6775.9|6768.9|242
1601312400000|2020-09-28 17:00:00|6791.9|6785.9|6792.9|6780.9|6798.9|6789.9|6785.9|6777.9|120
1601316000000|2020-09-28 18:00:00|6793.1|6781.1|6793.5|6781.5|6800.8|6788.8|6790|6778|0
1601319600000|2020-09-28 19:00:00|6793.4|6781.4|6790.8|6778.8|6795.3|6783.3|6780.4|6768.4|0
1601323200000|2020-09-28 20:00:00|6790.9|6778.9|6803.5|6791.5|6809.4|6797.4|6788.3|6776.3|0
1601326800000|2020-09-28 21:00:00|6802.5|6790.5|6804.5|6792.5|6804.5|6792.5|6801.7|6789.7|0
1601330400000|2020-09-28 22:00:00|6804.3|6792.3|6809.8|6797.8|6812.5|6800.5|6801.1|6789.1|0
1601334000000|2020-09-28 23:00:00|6809.7|6797.7|6819.8|6807.8|6821.3|6809.3|6809.1|6797.1|0
1601337600000|2020-09-29 00:00:00|6819.7|6807.7|6814.9|6802.9|6822.3|6810.3|6804.7|6792.7|0
1601341200000|2020-09-29 01:00:00|6814.8|6802.8|6808.9|6796.9|6819|6807|6796.9|6784.9|0
1601344800000|2020-09-29 02:00:00|6809.3|6797.3|6802.7|6790.7|6817.3|6805.3|6799.5|6787.5|0
1601348400000|2020-09-29 03:00:00|6802.6|6790.6|6806.5|6794.5|6806.5|6794.5|6798.4|6786.4|0
1601352000000|2020-09-29 04:00:00|6806.6|6794.6|6822.8|6810.8|6822.8|6810.8|6806.5|6794.5|0
1601355600000|2020-09-29 05:00:00|6823.6|6811.6|6806.3|6794.3|6834.2|6822.2|6798.8|6786.8|0
1601359200000|2020-09-29 06:00:00|6806.8|6794.8|6773.9|6768.9|6808.7|6803.4|6766.9|6761.9|240
1601362800000|2020-09-29 07:00:00|6772.4|6767.4|6762.2|6757.2|6772.4|6767.4|6723.9|6718.9|1795
1601366400000|2020-09-29 08:00:00|6762.7|6757.7|6769.2|6764.2|6780.2|6775.2|6739.7|6734.7|1187
1601370000000|2020-09-29 09:00:00|6770.2|6765.2|6765.7|6760.7|6776.7|6771.7|6756.7|6751.7|678
1601373600000|2020-09-29 10:00:00|6765.2|6760.2|6779.2|6774.2|6794.2|6789.2|6761.2|6756.2|777
1601377200000|2020-09-29 11:00:00|6779.7|6774.7|6773.1|6768.1|6794.2|6789.2|6768.6|6763.6|396
1601380800000|2020-09-29 12:00:00|6774.1|6769.1|6783.1|6778.1|6791.1|6786.1|6765.6|6760.6|477
1601384400000|2020-09-29 13:00:00|6782.1|6777.1|6753.1|6748.1|6793.6|6788.6|6750.1|6745.1|826
1601388000000|2020-09-29 14:00:00|6753.6|6748.6|6721.2|6716.2|6766.2|6761.2|6716.7|6711.7|1555
1601391600000|2020-09-29 15:00:00|6721.7|6716.7|6709.7|6701.7|6741.7|6736.7|6696.7|6689.7|2183
1601395200000|2020-09-29 16:00:00|6710.7|6702.7|6703.7|6696.7|6710.7|6703.7|6696.7|6688.7|224
1601398800000|2020-09-29 17:00:00|6702.7|6695.7|6721.8|6709.8|6722.7|6715.7|6698.7|6690.7|162
1601402400000|2020-09-29 18:00:00|6723.6|6711.6|6722.1|6710.1|6733.1|6721.1|6719.3|6707.3|0
1601406000000|2020-09-29 19:00:00|6721.2|6709.2|6714.5|6702.5|6726.9|6714.9|6711|6699|0
1601409600000|2020-09-29 20:00:00|6715.4|6703.4|6726.2|6714.2|6741.9|6729.9|6714.7|6702.7|0
1601413200000|2020-09-29 21:00:00|6726|6714|6724.6|6712.6|6726|6714|6724.1|6712.1|0
1601416800000|2020-09-29 22:00:00|6724.5|6712.5|6737|6725|6741.8|6729.8|6722.7|6710.7|0
1601420400000|2020-09-29 23:00:00|6736.9|6724.9|6736.2|6724.2|6743.6|6731.6|6732.7|6720.7|0
1601424000000|2020-09-30 00:00:00|6735.8|6723.8|6724.4|6712.4|6739.7|6727.7|6720.3|6708.3|0
1601427600000|2020-09-30 01:00:00|6724.3|6712.3|6739.5|6727.5|6743.4|6731.4|6722.4|6710.4|0
1601431200000|2020-09-30 02:00:00|6739.9|6727.9|6726.1|6714.1|6763|6751|6715.8|6703.8|0
1601434800000|2020-09-30 03:00:00|6726.2|6714.2|6702.4|6690.4|6726.2|6714.2|6695.9|6683.9|0
1601438400000|2020-09-30 04:00:00|6702.3|6690.3|6684.8|6672.8|6704.7|6692.7|6675.3|6663.3|0
1601442000000|2020-09-30 05:00:00|6684.7|6672.7|6664.2|6652.2|6691.7|6679.7|6662.5|6650.5|0
1601445600000|2020-09-30 06:00:00|6663|6651|6671.7|6666.7|6676.2|6671.2|6640.2|6635.2|302
1601449200000|2020-09-30 07:00:00|6670.2|6665.2|6688.9|6683.9|6738.2|6733.2|6641.7|6636.7|2748
1601452800000|2020-09-30 08:00:00|6689.4|6684.4|6715.4|6710.4|6721.9|6716.9|6672.9|6667.9|887
1601456400000|2020-09-30 09:00:00|6714.4|6709.4|6714.4|6709.4|6720.9|6715.9|6689.4|6684.4|782
1601460000000|2020-09-30 10:00:00|6713.9|6708.9|6700.9|6695.9|6730.4|6725.4|6677.4|6672.4|1182
1601463600000|2020-09-30 11:00:00|6700.4|6695.4|6706.4|6701.4|6716.9|6711.9|6694.9|6689.9|591
1601467200000|2020-09-30 12:00:00|6706.9|6701.9|6731.4|6726.4|6736.9|6731.9|6700.4|6695.4|875
1601470800000|2020-09-30 13:00:00|6732.9|6727.9|6760.9|6755.9|6768.9|6763.9|6721.4|6716.4|1083
1601474400000|2020-09-30 14:00:00|6760.4|6755.4|6760.6|6755.6|6775.1|6770.1|6752.1|6747.1|1892
1601478000000|2020-09-30 15:00:00|6761.1|6756.1|6735.6|6727.6|6766.1|6761.1|6713.6|6706.6|2734
1601481600000|2020-09-30 16:00:00|6737.6|6728.6|6747.6|6740.6|6755.6|6748.6|6735.6|6727.6|202
1601485200000|2020-09-30 17:00:00|6746.6|6741.6|6748.7|6736.7|6748.7|6741.6|6735.6|6727.6|136
1601488800000|2020-09-30 18:00:00|6748.6|6736.6|6730.1|6718.1|6762.5|6750.5|6714.3|6702.3|0
1601492400000|2020-09-30 19:00:00|6730|6718|6726.1|6714.1|6740.7|6728.7|6691.5|6679.5|0
1601496000000|2020-09-30 20:00:00|6726.2|6714.2|6701.1|6689.1|6726.2|6714.2|6688|6676|0
1601499600000|2020-09-30 21:00:00|6700.9|6688.9|6708.2|6696.2|6710.1|6698.1|6700.9|6688.9|0
1601503200000|2020-09-30 22:00:00|6709.5|6697.5|6730.5|6718.5|6733.2|6721.2|6709.4|6697.4|0
1601506800000|2020-09-30 23:00:00|6730.7|6718.7|6737.8|6725.8|6739|6727|6728.4|6716.4|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6737.9|6725.9|6748.7|6736.7|6726.2|6714.2|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6770.3|6758.3|6772.4|6760.4|6735.9|6723.9|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6767.9|6755.9|6774.5|6762.5|6762.2|6750.2|0
1601521200000|2020-10-01 03:00:00|6768|6756|6761.9|6749.9|6772.9|6760.9|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6761.8|6749.8|6772.2|6760.2|6758.7|6746.7|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6771.7|6759.7|6773.7|6761.7|6755.7|6743.7|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6786.1|6781.1|6788.1|6783.1|6756.6|6751.6|296
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6759.7|6754.7|6803.1|6798.1|6747.7|6742.7|2912
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6706.2|6701.2|6771.2|6766.2|6706.2|6701.2|1215
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6745.7|6740.7|6750.7|6745.7|6702.2|6697.2|782
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6747.2|6742.2|6762.7|6757.7|6741.7|6736.7|625
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6781.9|6776.9|6783.4|6778.4|6742.7|6737.7|800
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6742.4|6737.4|6783.9|6778.9|6738.9|6733.9|942
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6722.4|6717.4|6750.9|6745.9|6721.4|6716.4|1614
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6743.1|6738.1|6749.6|6744.6|6703.9|6698.9|2157
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6739.1|6731.1|6752.1|6747.1|6727.1|6721.1|2342
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6743.1|6736.1|6746.1|6739.1|6722.1|6715.1|314
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6734.4|6722.4|6752.1|6744.1|6734.3|6722.3|197
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6744.9|6732.9|6747.3|6735.3|6719.4|6707.4|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6725.5|6713.5|0
1601582400000|2020-10-01 20:00:00|6747|6735|6740.7|6728.7|6754|6742|6737.3|6725.3|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.9|6729.9|6743.5|6731.5|6740.3|6728.3|0
1601589600000|2020-10-01 22:00:00|6742|6730|6747.9|6735.9|6753.6|6741.6|6728.5|6716.5|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6739|6727|6748.9|6736.9|6735|6723|0
1601596800000|2020-10-02 00:00:00|6738.9|6726.9|6716.8|6704.8|6748.7|6736.7|6714.7|6702.7|0
1601600400000|2020-10-02 01:00:00|6716.9|6704.9|6717.9|6705.9|6727.4|6715.4|6715.7|6703.7|0
1601604000000|2020-10-02 02:00:00|6717.6|6705.6|6714.7|6702.7|6724.1|6712.1|6708.3|6696.3|0
1601607600000|2020-10-02 03:00:00|6714.8|6702.8|6736.3|6724.3|6736.3|6724.3|6711.6|6699.6|0
1601611200000|2020-10-02 04:00:00|6735.5|6723.5|6698.9|6686.9|6736.3|6724.3|6694.2|6682.2|0
1601614800000|2020-10-02 05:00:00|6699.5|6687.5|6664.1|6652.1|6699.5|6687.5|6646|6634|0
1601618400000|2020-10-02 06:00:00|6660.7|6648.7|6678.1|6673.1|6691.1|6686.1|6646.6|6639.3|325
1601622000000|2020-10-02 07:00:00|6680.6|6675.6|6713.7|6708.7|6729.1|6724.1|6655.1|6650.1|2682
1601625600000|2020-10-02 08:00:00|6714.2|6709.2|6740.2|6735.2|6757.7|6752.7|6712.7|6707.7|1050
1601629200000|2020-10-02 09:00:00|6739.2|6734.2|6717.2|6712.2|6750.2|6745.2|6711.7|6706.7|874
1601632800000|2020-10-02 10:00:00|6716.2|6711.2|6703.2|6698.2|6725.2|6720.2|6694.2|6689.2|1154
1601636400000|2020-10-02 11:00:00|6703.7|6698.7|6701.8|6696.8|6706.7|6701.7|6688.2|6683.2|717
1601640000000|2020-10-02 12:00:00|6700.3|6695.3|6700.8|6695.8|6717.8|6712.8|6694.8|6689.8|765
1601643600000|2020-10-02 13:00:00|6698.8|6693.8|6711.3|6706.3|6724.3|6719.3|6676.8|6671.8|1857
1601647200000|2020-10-02 14:00:00|6712.3|6707.3|6715.4|6710.4|6731.8|6726.8|6706.4|6701.4|1559
1601650800000|2020-10-02 15:00:00|6716.4|6711.4|6741.4|6733.4|6759.4|6752.4|6711.4|6706.4|1710
1601654400000|2020-10-02 16:00:00|6740.4|6732.4|6774.4|6767.4|6788.4|6780.4|6733.4|6725.4|373
1601658000000|2020-10-02 17:00:00|6776.4|6768.4|6766.3|6754.3|6781.4|6773.4|6761.4|6752.4|138
1601661600000|2020-10-02 18:00:00|6766.2|6754.2|6775.8|6763.8|6783.1|6771.1|6765.1|6753.1|0
1601665200000|2020-10-02 19:00:00|6775.9|6763.9|6766.3|6754.3|6781.9|6769.9|6759.1|6747.1|0
1601668800000|2020-10-02 20:00:00|6770.3|6758.3|6783.7|6771.7|6790.3|6778.3|6763.4|6751.4|0
1601848800000|2020-10-04 22:00:00|6766.1|6754.1|6765.5|6753.5|6770.5|6758.5|6753.9|6741.9|0
1601852400000|2020-10-04 23:00:00|6765.6|6753.6|6773.7|6761.7|6778.7|6766.7|6763.1|6751.1|0
1601856000000|2020-10-05 00:00:00|6773.9|6761.9|6785.6|6773.6|6789.6|6777.6|6769.5|6757.5|0
1601859600000|2020-10-05 01:00:00|6786.4|6774.4|6775.9|6763.9|6788.3|6776.3|6772.8|6760.8|0
1601863200000|2020-10-05 02:00:00|6776.3|6764.3|6806.3|6794.3|6808.3|6796.3|6773.8|6761.8|0
1601866800000|2020-10-05 03:00:00|6786.5|6774.5|6775.5|6763.5|6790.4|6778.4|6775.5|6763.5|0
1601870400000|2020-10-05 04:00:00|6775.9|6763.9|6781.6|6769.6|6785.6|6773.6|6773.3|6761.3|0
1601874000000|2020-10-05 05:00:00|6781.7|6769.7|6787.9|6775.9|6808.9|6796.9|6779.5|6767.5|0
1601877600000|2020-10-05 06:00:00|6787.2|6775.2|6817.9|6812.9|6819.4|6814.4|6787.1|6775.1|234
1601881200000|2020-10-05 07:00:00|6817.4|6812.4|6799.6|6794.6|6846.9|6841.9|6797.1|6792.1|2357
1601884800000|2020-10-05 08:00:00|6798.1|6793.1|6842.6|6837.6|6849.6|6844.6|6796.6|6791.6|1042
1601888400000|2020-10-05 09:00:00|6843.6|6838.6|6823.1|6818.1|6854.1|6849.1|6818.1|6813.1|780
1601892000000|2020-10-05 10:00:00|6822.6|6817.6|6825.6|6820.6|6829.1|6824.1|6808.1|6803.1|490
1601895600000|2020-10-05 11:00:00|6826.1|6821.1|6833.8|6828.8|6841.1|6836.1|6823.1|6818.1|416
1601899200000|2020-10-05 12:00:00|6833.3|6828.3|6820.3|6815.3|6837.8|6832.8|6815.8|6810.8|534
1601902800000|2020-10-05 13:00:00|6820.8|6815.8|6798.3|6793.3|6834.3|6829.3|6795.3|6790.3|1201
1601906400000|2020-10-05 14:00:00|6798.8|6793.8|6831.3|6826.3|6833.8|6828.8|6798.8|6793.8|1337
1601910000000|2020-10-05 15:00:00|6831.8|6826.8|6838.3|6830.3|6851.3|6846.3|6828.3|6823.3|1737
1601913600000|2020-10-05 16:00:00|6837.3|6831.3|6839.3|6833.3|6843.3|6835.3|6833.3|6826.3|60
1601917200000|2020-10-05 17:00:00|6840.3|6834.3|6841.7|6829.7|6842.3|6835.3|6836.3|6829.3|62
1601920800000|2020-10-05 18:00:00|6841.6|6829.6|6855.3|6843.3|6855.3|6843.3|6834.1|6822.1|0
1601924400000|2020-10-05 19:00:00|6855.2|6843.2|6876.5|6864.5|6878.7|6866.7|6851.1|6839.1|0
1601928000000|2020-10-05 20:00:00|6876.6|6864.6|6863.3|6851.3|6876.6|6864.6|6862.9|6850.9|0
1601931600000|2020-10-05 21:00:00|6863.2|6851.2|6864.3|6852.3|6865.2|6853.2|6862.6|6850.6|0
1601935200000|2020-10-05 22:00:00|6864.5|6852.5|6870.4|6858.4|6872.1|6860.1|6864.4|6852.4|0
1601938800000|2020-10-05 23:00:00|6870.8|6858.8|6857.5|6845.5|6871.2|6859.2|6850.7|6838.7|0
1601942400000|2020-10-06 00:00:00|6857.9|6845.9|6862.2|6850.2|6867|6855|6846.9|6834.9|0
1601946000000|2020-10-06 01:00:00|6861.4|6849.4|6866.7|6854.7|6870.9|6858.9|6856.1|6844.1|0
1601949600000|2020-10-06 02:00:00|6867.1|6855.1|6864.6|6852.6|6874.9|6862.9|6862.5|6850.5|0
1601953200000|2020-10-06 03:00:00|6864.2|6852.2|6870.7|6858.7|6879.1|6867.1|6860.4|6848.4|0
1601956800000|2020-10-06 04:00:00|6869.9|6857.9|6869.3|6857.3|6875.2|6863.2|6866.6|6854.6|0
1601960400000|2020-10-06 05:00:00|6869.2|6857.2|6864.8|6852.8|6869.3|6857.3|6859.5|6847.5|0
1601964000000|2020-10-06 06:00:00|6864.9|6852.9|6862.8|6857.8|6865.8|6859.3|6843.3|6838.3|162
1601967600000|2020-10-06 07:00:00|6864.8|6859.8|6876.8|6871.8|6883.3|6878.3|6842.8|6837.8|1822
1601971200000|2020-10-06 08:00:00|6875.8|6870.8|6883.3|6878.3|6887.8|6882.8|6849.8|6844.8|1098
1601974800000|2020-10-06 09:00:00|6882.8|6877.8|6888.3|6883.3|6899.8|6894.8|6866.8|6861.8|900
1601978400000|2020-10-06 10:00:00|6887.8|6882.8|6901.3|6896.3|6911.3|6906.3|6884.3|6879.3|1044
1601982000000|2020-10-06 11:00:00|6901.8|6896.8|6935.3|6930.3|6942.3|6937.3|6894.8|6889.8|846
1601985600000|2020-10-06 12:00:00|6934.8|6929.8|6959.3|6954.3|6959.3|6954.3|6932.3|6927.3|1221
1601989200000|2020-10-06 13:00:00|6959.8|6954.8|6930.3|6925.3|6979.3|6974.3|6928.3|6923.3|1353
1601992800000|2020-10-06 14:00:00|6930.8|6925.8|6939.8|6934.8|6953.3|6948.3|6926.8|6921.8|1620
1601996400000|2020-10-06 15:00:00|6941.8|6936.8|6921.8|6914.8|6945.8|6940.8|6919.8|6912.8|3168
1602000000000|2020-10-06 16:00:00|6922.8|6915.8|6937.8|6929.8|6940.8|6933.8|6920.8|6912.8|558
1602003600000|2020-10-06 17:00:00|6936.8|6930.8|6939.1|6927.1|6946.8|6939.8|6934.8|6926.8|142
1602007200000|2020-10-06 18:00:00|6939.2|6927.2|6882.8|6870.8|6958.4|6946.4|6869.3|6857.3|2500
1602010800000|2020-10-06 19:00:00|6882.7|6870.7|6874.2|6862.2|6895.2|6883.2|6846.5|6834.5|0
1602014400000|2020-10-06 20:00:00|6874.3|6862.3|6854|6842|6883.9|6871.9|6841|6829|0
1602018000000|2020-10-06 21:00:00|6854.2|6842.2|6873.6|6861.6|6873.6|6861.6|6853.6|6841.6|0
1602021600000|2020-10-06 22:00:00|6874.1|6862.1|6874.2|6862.2|6882.2|6870.2|6859.3|6847.3|0
1602025200000|2020-10-06 23:00:00|6874.1|6862.1|6887.5|6875.5|6891.2|6879.2|6871.3|6859.3|0
1602028800000|2020-10-07 00:00:00|6887.6|6875.6|6902.1|6890.1|6907|6895|6885|6873|0
1602032400000|2020-10-07 01:00:00|6901.7|6889.7|6914.1|6902.1|6918.7|6906.7|6890.5|6878.5|0
1602036000000|2020-10-07 02:00:00|6914|6902|6910.1|6898.1|6931.9|6919.9|6906.4|6894.4|0
1602039600000|2020-10-07 03:00:00|6910.5|6898.5|6913.6|6901.6|6920.5|6908.5|6909.3|6897.3|0
1602043200000|2020-10-07 04:00:00|6912.8|6900.8|6913|6901|6919.9|6907.9|6909.3|6897.3|0
1602046800000|2020-10-07 05:00:00|6912.6|6900.6|6912.5|6900.5|6928.1|6916.1|6903.3|6891.3|0
1602050400000|2020-10-07 06:00:00|6913|6901|6926.8|6921.8|6928.8|6923.8|6902.3|6897.3|437
1602054000000|2020-10-07 07:00:00|6924.8|6919.8|6920|6915|6946.8|6941.8|6895.8|6890.8|2629
1602057600000|2020-10-07 08:00:00|6920.5|6915.5|6922.5|6917.5|6939.5|6934.5|6908.5|6903.5|1023
1602061200000|2020-10-07 09:00:00|6922|6917|6918.5|6913.5|6925|6920|6902|6897|895
1602064800000|2020-10-07 10:00:00|6918|6913|6936.5|6931.5|6942.5|6937.5|6908|6903|660
1602068400000|2020-10-07 11:00:00|6937|6932|6929.7|6924.7|6937.5|6932.5|6916.5|6911.5|384
1602072000000|2020-10-07 12:00:00|6930.7|6925.7|6945.2|6940.2|6955.2|6950.2|6927.7|6922.7|560
1602075600000|2020-10-07 13:00:00|6945.7|6940.7|6927.7|6922.7|6957.2|6952.2|6919.7|6914.7|1227
1602079200000|2020-10-07 14:00:00|6926.7|6921.7|6910.3|6905.3|6928.2|6923.2|6902.3|6897.3|1581
1602082800000|2020-10-07 15:00:00|6909.8|6904.8|6908.3|6901.3|6920.3|6915.3|6903.3|6898.3|2262
1602086400000|2020-10-07 16:00:00|6906.3|6900.3|6907.3|6899.3|6913.3|6906.3|6898.3|6891.3|203
1602090000000|2020-10-07 17:00:00|6906.3|6900.3|6916.7|6904.7|6920.3|6913.3|6904.3|6898.3|201
1602093600000|2020-10-07 18:00:00|6916.8|6904.8|6929.6|6917.6|6930.2|6918.2|6912.5|6900.5|0
1602097200000|2020-10-07 19:00:00|6929.5|6917.5|6925.1|6913.1|6937.9|6925.9|6925.1|6913.1|0
1602100800000|2020-10-07 20:00:00|6922.2|6910.2|6922.9|6910.9|6926.3|6914.3|6915.8|6903.8|0
1602104400000|2020-10-07 21:00:00|6922.5|6910.5|6923.3|6911.3|6924.5|6912.5|6922.2|6910.2|0
1602108000000|2020-10-07 22:00:00|6923|6911|6929.4|6917.4|6932.1|6920.1|6919.3|6907.3|0
1602111600000|2020-10-07 23:00:00|6929.2|6917.2|6945.2|6933.2|6947.5|6935.5|6927.7|6915.7|0
1602115200000|2020-10-08 00:00:00|6945.6|6933.6|6940.1|6928.1|6948.5|6936.5|6927.9|6915.9|0
1602118800000|2020-10-08 01:00:00|6942.1|6930.1|6962.2|6950.2|6966.4|6954.4|6937.9|6925.9|0
1602122400000|2020-10-08 02:00:00|6963.2|6951.2|6958.1|6946.1|6965.3|6953.3|6948.6|6936.6|0
1602126000000|2020-10-08 03:00:00|6958.5|6946.5|6954.5|6942.5|6961.3|6949.3|6950.9|6938.9|0
1602129600000|2020-10-08 04:00:00|6955.3|6943.3|6956.7|6944.7|6956.7|6944.7|6945.2|6933.2|0
1602133200000|2020-10-08 05:00:00|6956.6|6944.6|6950.4|6938.4|6958.8|6946.8|6950.1|6938.1|0
1602136800000|2020-10-08 06:00:00|6951.1|6939.1|6958.3|6953.3|6966.3|6961.3|6930.3|6925.3|299
1602140400000|2020-10-08 07:00:00|6957.3|6952.3|6985.6|6980.6|7007.6|7002.6|6951.8|6946.8|2228
1602144000000|2020-10-08 08:00:00|6987.1|6982.1|6980.6|6975.6|6994.1|6989.1|6954.6|6949.6|813
1602147600000|2020-10-08 09:00:00|6981.1|6976.1|6984.1|6979.1|6990.1|6985.1|6975.1|6970.1|492
1602151200000|2020-10-08 10:00:00|6983.1|6978.1|6996.6|6991.6|7016.1|7011.1|6978.1|6973.1|618
1602154800000|2020-10-08 11:00:00|6996.1|6991.1|6993.7|6988.7|7004.6|6999.6|6990.7|6985.7|420
1602158400000|2020-10-08 12:00:00|6994.2|6989.2|7007.2|7002.2|7010.2|7005.2|6991.2|6986.2|474
1602162000000|2020-10-08 13:00:00|7007.7|7002.7|6998.2|6993.2|7009.7|7004.7|6981.7|6976.7|1130
1602165600000|2020-10-08 14:00:00|6999.2|6994.2|7016.5|7011.5|7021.5|7016.5|6986|6981|1617
1602169200000|2020-10-08 15:00:00|7017.5|7012.5|7005.5|6997.5|7018.5|7013.5|6987.5|6980.5|1724
1602172800000|2020-10-08 16:00:00|7007.5|6998.5|7011.5|7003.5|7011.5|7003.5|7000.5|6994.5|192
1602176400000|2020-10-08 17:00:00|7009.5|7005.5|7015|7003|7015.5|7008.5|7004.5|6998.5|92
1602180000000|2020-10-08 18:00:00|7015.1|7003.1|7020.1|7008.1|7025|7013|7012.8|7000.8|0
1602183600000|2020-10-08 19:00:00|7020|7008|7021.6|7009.6|7022.6|7010.6|7013.3|7001.3|0
1602187200000|2020-10-08 20:00:00|7021.5|7009.5|7032|7020|7034.8|7022.8|7014.3|7002.3|0
1602190800000|2020-10-08 21:00:00|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7028.6|7016.6|0
1602194400000|2020-10-08 22:00:00|7031.9|7019.9|7041.4|7029.4|7047.6|7035.6|7030.7|7018.7|0
1602198000000|2020-10-08 23:00:00|7041.6|7029.6|7044|7032|7044.6|7032.6|7038|7026|0
1602201600000|2020-10-09 00:00:00|7043.9|7031.9|7028.9|7016.9|7047.3|7035.3|7023.7|7011.7|0
1602205200000|2020-10-09 01:00:00|7028.6|7016.6|7026.1|7014.1|7036.3|7024.3|7019.7|7007.7|0
1602208800000|2020-10-09 02:00:00|7025.7|7013.7|7030.5|7018.5|7032.6|7020.6|7024.1|7012.1|0
1602212400000|2020-10-09 03:00:00|7030.6|7018.6|7026.9|7014.9|7037.3|7025.3|7025.9|7013.9|0
1602216000000|2020-10-09 04:00:00|7026.1|7014.1|7025.3|7013.3|7031.4|7019.4|7021|7009|0
1602219600000|2020-10-09 05:00:00|7024.9|7012.9|7024.8|7012.8|7029.1|7017.1|7018.8|7006.8|0
1602223200000|2020-10-09 06:00:00|7024.5|7012.5|6998.5|6993.5|7026.5|7014.5|6994.5|6989.5|262
1602226800000|2020-10-09 07:00:00|6997.5|6992.5|6991.8|6986.8|7029.5|7024.5|6984.5|6979.5|1551
1602230400000|2020-10-09 08:00:00|6988.8|6983.8|6956.8|6951.8|6992.8|6987.8|6956.8|6951.8|1056
1602234000000|2020-10-09 09:00:00|6957.8|6952.8|6970.8|6965.8|6973.8|6968.8|6954.3|6949.3|679
1602237600000|2020-10-09 10:00:00|6969.8|6964.8|6951.8|6946.8|6978.8|6973.8|6947.8|6942.8|774
1602241200000|2020-10-09 11:00:00|6951.3|6946.3|6968.1|6963.1|6969.1|6964.1|6949.8|6944.8|744
1602244800000|2020-10-09 12:00:00|6968.6|6963.6|6990.1|6985.1|6990.1|6985.1|6965.6|6960.6|1030
1602248400000|2020-10-09 13:00:00|6990.6|6985.6|6961.1|6956.1|6994.6|6989.6|6948.1|6943.1|1183
1602252000000|2020-10-09 14:00:00|6960.6|6955.6|6943.1|6938.1|6966.1|6961.1|6938.1|6933.1|1330
1602255600000|2020-10-09 15:00:00|6943.6|6938.6|6965.1|6957.1|6972.1|6965.1|6938.6|6933.6|1764
1602259200000|2020-10-09 16:00:00|6964.1|6959.1|6959.1|6952.1|6967.1|6961.1|6955.1|6948.1|289
1602262800000|2020-10-09 17:00:00|6961.1|6953.1|6969.3|6957.3|6969.3|6961.1|6959.1|6953.1|177
1602266400000|2020-10-09 18:00:00|6969.5|6957.5|6960.6|6948.6|6971.3|6959.3|6954|6942|80
1602270000000|2020-10-09 19:00:00|6960.4|6948.4|6964.1|6952.1|6969.3|6957.3|6958.5|6946.5|0
1602273600000|2020-10-09 20:00:00|6964|6952|6991.7|6979.7|6997.7|6985.7|6963.1|6951.1|0
1602453600000|2020-10-11 22:00:00|6939.3|6927.3|6954|6942|6958|6946|6936.6|6924.6|0
1602457200000|2020-10-11 23:00:00|6954.2|6942.2|6956.7|6944.7|6963.1|6951.1|6946.3|6934.3|0
1602460800000|2020-10-12 00:00:00|6956.9|6944.9|6959.2|6947.2|6963.4|6951.4|6946.1|6934.1|0
1602464400000|2020-10-12 01:00:00|6959.1|6947.1|6986.4|6974.4|6986.4|6974.4|6952.9|6940.9|0
1602468000000|2020-10-12 02:00:00|7002|6990|6995.4|6983.4|7003|6991|6991.2|6979.2|0
1602471600000|2020-10-12 03:00:00|6995.8|6983.8|6992|6980|6996.3|6984.3|6975.7|6963.7|0
1602475200000|2020-10-12 04:00:00|6992.1|6980.1|6998.1|6986.1|6998.1|6986.1|6992|6980|0
1602478800000|2020-10-12 05:00:00|6998|6986|6997.7|6985.7|7006.7|6994.7|6993.7|6981.7|0
1602482400000|2020-10-12 06:00:00|6997.6|6985.6|6967.6|6962.6|7007.6|7002.6|6967.1|6962.1|246
1602486000000|2020-10-12 07:00:00|6966.1|6961.1|6941.8|6936.8|6975.1|6970.1|6933.3|6928.3|1664
1602489600000|2020-10-12 08:00:00|6941.3|6936.3|6927.3|6922.3|6979.8|6974.8|6925.8|6920.8|1973
1602493200000|2020-10-12 09:00:00|6926.8|6921.8|6952.3|6947.3|6953.3|6948.3|6926.3|6921.3|587
1602496800000|2020-10-12 10:00:00|6953.3|6948.3|6965.3|6960.3|6967.3|6962.3|6945.3|6940.3|462
1602500400000|2020-10-12 11:00:00|6964.8|6959.8|6971.8|6966.8|6983.8|6978.8|6957.8|6952.8|1025
1602504000000|2020-10-12 12:00:00|6971.3|6966.3|6957.8|6952.8|6984.3|6979.3|6956.3|6951.3|975
1602507600000|2020-10-12 13:00:00|6957.3|6952.3|6939.3|6934.3|6958.8|6953.8|6934.8|6929.8|3869
1602511200000|2020-10-12 14:00:00|6938.3|6933.3|6945.3|6940.3|6949.3|6944.3|6933.3|6928.3|1265
1602514800000|2020-10-12 15:00:00|6944.8|6939.8|6950.3|6943.3|6959.3|6954.3|6944.3|6939.3|1418
1602518400000|2020-10-12 16:00:00|6952.3|6945.3|6962.3|6955.3|6964.3|6957.3|6949.3|6943.3|217
1602522000000|2020-10-12 17:00:00|6961.3|6954.3|6968.7|6956.7|6970.3|6963.3|6959.3|6952.3|124
1602525600000|2020-10-12 18:00:00|6968.8|6956.8|6972.3|6960.3|6979.2|6967.2|6968.6|6956.6|0
1602529200000|2020-10-12 19:00:00|6972.4|6960.4|6967.6|6955.6|6974.8|6962.8|6960.1|6948.1|0
1602532800000|2020-10-12 20:00:00|6963.6|6951.6|6970.9|6958.9|6980.1|6968.1|6959.8|6947.8|0
1602536400000|2020-10-12 21:00:00|6971.1|6959.1|6974.8|6962.8|6976.1|6964.1|6968.8|6956.8|0
1602540000000|2020-10-12 22:00:00|6975|6963|6972.3|6960.3|6980.6|6968.6|6971|6959|0
1602543600000|2020-10-12 23:00:00|6972.5|6960.5|6969.7|6957.7|6977.1|6965.1|6965.7|6953.7|0
1602547200000|2020-10-13 00:00:00|6969.8|6957.8|6953.9|6941.9|6971.6|6959.6|6947.5|6935.5|0
1602550800000|2020-10-13 01:00:00|6953.8|6941.8|6945.5|6933.5|6954.1|6942.1|6939.3|6927.3|0
1602554400000|2020-10-13 02:00:00|6945.6|6933.6|6955.3|6943.3|6955.3|6943.3|6941.3|6929.3|0
1602558000000|2020-10-13 03:00:00|6954.6|6942.6|6957.3|6945.3|6961.5|6949.5|6950.1|6938.1|0
1602561600000|2020-10-13 04:00:00|6956.9|6944.9|6959.4|6947.4|6961.4|6949.4|6953.1|6941.1|0
1602565200000|2020-10-13 05:00:00|6959.4|6947.4|6968.3|6956.3|6972.3|6960.3|6959.3|6947.3|0
1602568800000|2020-10-13 06:00:00|6968.6|6956.6|6942.3|6937.3|6970.5|6958.5|6938.3|6933.3|354
1602572400000|2020-10-13 07:00:00|6941.8|6936.8|6911.3|6906.3|6960.8|6955.8|6895.3|6890.3|6588
1602576000000|2020-10-13 08:00:00|6912.3|6907.3|6939.8|6934.8|6941.8|6936.8|6908.3|6903.3|5804
1602579600000|2020-10-13 09:00:00|6939.3|6934.3|6942.3|6937.3|6953.8|6948.8|6929.8|6924.8|6274
1602583200000|2020-10-13 10:00:00|6940.8|6935.8|6944.3|6939.3|6952.3|6947.3|6933.3|6928.3|2382
1602586800000|2020-10-13 11:00:00|6943.3|6938.3|6927.2|6922.2|6952.3|6947.3|6924.2|6919.2|2348
1602590400000|2020-10-13 12:00:00|6926.7|6921.7|6912.2|6907.2|6930.2|6925.2|6902.7|6897.7|2545
1602594000000|2020-10-13 13:00:00|6911.7|6906.7|6902.2|6897.2|6917.2|6912.2|6892.7|6887.7|7885
1602597600000|2020-10-13 14:00:00|6901.7|6896.7|6876.3|6871.3|6903.2|6898.2|6855.3|6850.3|5209
1602601200000|2020-10-13 15:00:00|6877.3|6872.3|6875.8|6867.8|6884.8|6877.8|6868.8|6862.8|4992
1602604800000|2020-10-13 16:00:00|6874.8|6868.8|6873.8|6866.8|6875.8|6869.8|6862.8|6855.8|238
1602608400000|2020-10-13 17:00:00|6872.8|6865.8|6864.9|6852.9|6877.8|6870.8|6858.8|6851.8|150
1602612000000|2020-10-13 18:00:00|6864.7|6852.7|6858.3|6846.3|6868.4|6856.4|6845.7|6833.7|2000
1602615600000|2020-10-13 19:00:00|6858.1|6846.1|6860.4|6848.4|6880.6|6868.6|6858|6846|0
1602619200000|2020-10-13 20:00:00|6860.2|6848.2|6859.8|6847.8|6869.2|6857.2|6857|6845|0
1602622800000|2020-10-13 21:00:00|6860|6848|6861.1|6849.1|6861.4|6849.4|6860|6848|0
1602626400000|2020-10-13 22:00:00|6860.5|6848.5|6870.8|6858.8|6874.2|6862.2|6859.3|6847.3|0
1602630000000|2020-10-13 23:00:00|6871|6859|6873.4|6861.4|6876.3|6864.3|6868.7|6856.7|0
1602633600000|2020-10-14 00:00:00|6873.6|6861.6|6875.7|6863.7|6881.5|6869.5|6861.7|6849.7|0
1602637200000|2020-10-14 01:00:00|6875.6|6863.6|6875.6|6863.6|6879.8|6867.8|6865|6853|0
1602640800000|2020-10-14 02:00:00|6875.2|6863.2|6878|6866|6884.1|6872.1|6871.5|6859.5|0
1602644400000|2020-10-14 03:00:00|6878.4|6866.4|6882.5|6870.5|6890.6|6878.6|6878.1|6866.1|0
1602648000000|2020-10-14 04:00:00|6883.3|6871.3|6873.7|6861.7|6892.2|6880.2|6871.6|6859.6|0
1602651600000|2020-10-14 05:00:00|6873.6|6861.6|6869.6|6857.6|6875.8|6863.8|6865.4|6853.4|0
1602655200000|2020-10-14 06:00:00|6869.7|6857.7|6880.3|6875.3|6882.3|6877.3|6862.3|6857.3|253
1602658800000|2020-10-14 07:00:00|6879.8|6874.8|6892.7|6887.7|6893.2|6888.2|6845.8|6840.8|7348
1602662400000|2020-10-14 08:00:00|6893.2|6888.2|6924.2|6919.2|6936.2|6931.2|6891.7|6886.7|3408
1602666000000|2020-10-14 09:00:00|6924.7|6919.7|6910.2|6905.2|6937.7|6932.7|6910.2|6905.2|2692
1602669600000|2020-10-14 10:00:00|6911.2|6906.2|6887.2|6882.2|6914.2|6909.2|6878.2|6873.2|2874
1602673200000|2020-10-14 11:00:00|6886.7|6881.7|6892.5|6887.5|6900.2|6895.2|6883.2|6878.2|3142
1602676800000|2020-10-14 12:00:00|6892|6887|6929.5|6924.5|6931.5|6926.5|6890|6885|1434
1602680400000|2020-10-14 13:00:00|6930.5|6925.5|6943.5|6938.5|6950|6945|6929|6924|2773
1602684000000|2020-10-14 14:00:00|6944.5|6939.5|6918.1|6913.1|6951|6946|6913.1|6908.1|3518
1602687600000|2020-10-14 15:00:00|6919.1|6914.1|6901.1|6894.1|6928.1|6923.1|6899.1|6892.1|1974
1602691200000|2020-10-14 16:00:00|6900.1|6893.1|6897.1|6890.1|6905.1|6899.1|6887.1|6880.1|933
1602694800000|2020-10-14 17:00:00|6896.1|6889.1|6899.8|6887.8|6902.1|6895.1|6887.1|6880.1|183
1602698400000|2020-10-14 18:00:00|6898|6886|6897|6885|6905.9|6893.9|6885.4|6873.4|0
1602702000000|2020-10-14 19:00:00|6897.1|6885.1|6891.2|6879.2|6911|6899|6888.8|6876.8|0
1602705600000|2020-10-14 20:00:00|6891.1|6879.1|6890.9|6878.9|6896.9|6884.9|6889.3|6877.3|0
1602709200000|2020-10-14 21:00:00|6891.1|6879.1|6891.1|6879.1|6892.1|6880.1|6889.9|6877.9|0
1602712800000|2020-10-14 22:00:00|6891.2|6879.2|6895.8|6883.8|6903.4|6891.4|6882.3|6870.3|0
1602716400000|2020-10-14 23:00:00|6895.9|6883.9|6899.7|6887.7|6903.3|6891.3|6894.8|6882.8|0
1602720000000|2020-10-15 00:00:00|6899.6|6887.6|6894.9|6882.9|6908.2|6896.2|6893.6|6881.6|0
1602723600000|2020-10-15 01:00:00|6895.7|6883.7|6890.2|6878.2|6907.3|6895.3|6881.9|6869.9|0
1602727200000|2020-10-15 02:00:00|6889.2|6877.2|6871.1|6859.1|6894.3|6882.3|6870.7|6858.7|0
1602730800000|2020-10-15 03:00:00|6871.7|6859.7|6870.4|6858.4|6877.2|6865.2|6866.3|6854.3|0
1602734400000|2020-10-15 04:00:00|6870.5|6858.5|6878.2|6866.2|6881.4|6869.4|6864.2|6852.2|0
1602738000000|2020-10-15 05:00:00|6878.1|6866.1|6882.6|6870.6|6889.1|6877.1|6876.1|6864.1|0
1602741600000|2020-10-15 06:00:00|6882.5|6870.5|6853.1|6848.1|6882.5|6870.5|6845.1|6840.1|544
1602745200000|2020-10-15 07:00:00|6852.1|6847.1|6818|6813|6852.1|6847.1|6790.5|6785.5|3666
1602748800000|2020-10-15 08:00:00|6817.5|6812.5|6780.5|6775.5|6819.5|6814.5|6776.5|6771.5|2000
1602752400000|2020-10-15 09:00:00|6780|6775|6792|6787|6802.5|6797.5|6772|6767|2049
1602756000000|2020-10-15 10:00:00|6792.5|6787.5|6800.5|6795.5|6801|6796|6770|6765|1048
1602759600000|2020-10-15 11:00:00|6801|6796|6799.3|6794.3|6807.5|6802.5|6793.8|6788.8|1063
1602763200000|2020-10-15 12:00:00|6797.8|6792.8|6776.8|6771.8|6798.3|6793.3|6766.3|6761.3|1093
1602766800000|2020-10-15 13:00:00|6775.3|6770.3|6831.8|6826.8|6831.8|6826.8|6773.3|6768.3|3232
1602770400000|2020-10-15 14:00:00|6831.3|6826.3|6808.8|6803.8|6833.8|6828.8|6798.8|6793.8|2407
1602774000000|2020-10-15 15:00:00|6807.8|6802.8|6827.8|6820.8|6837.8|6830.8|6802.8|6796.8|3171
1602777600000|2020-10-15 16:00:00|6826.8|6821.8|6833.8|6825.8|6835.8|6828.8|6822.8|6815.8|14246
1602781200000|2020-10-15 17:00:00|6834.3|6825.3|6830.5|6818.5|6838.8|6831.8|6827.8|6818.5|243
1602784800000|2020-10-15 18:00:00|6830.6|6818.6|6834.1|6822.1|6836.8|6824.8|6823.4|6811.4|0
1602788400000|2020-10-15 19:00:00|6834|6822|6841.5|6829.5|6848.2|6836.2|6833.3|6821.3|0
1602792000000|2020-10-15 20:00:00|6841.6|6829.6|6842.1|6830.1|6851.1|6839.1|6835.7|6823.7|0
1602795600000|2020-10-15 21:00:00|6842.3|6830.3|6845.5|6833.5|6845.5|6833.5|6842.1|6830.1|0
1602799200000|2020-10-15 22:00:00|6845.8|6833.8|6840.1|6828.1|6849.6|6837.6|6840.1|6828.1|0
1602802800000|2020-10-15 23:00:00|6870.5|6858.5|6878.7|6866.7|6888.3|6876.3|6869.9|6857.9|0
1602806400000|2020-10-16 00:00:00|6878.9|6866.9|6875.1|6863.1|6881.8|6869.8|6864.6|6852.6|0
1602810000000|2020-10-16 01:00:00|6875.2|6863.2|6881|6869|6887.9|6875.9|6874.1|6862.1|0
1602813600000|2020-10-16 02:00:00|6880.9|6868.9|6886.8|6874.8|6889.1|6877.1|6878.9|6866.9|0
1602817200000|2020-10-16 03:00:00|6886.6|6874.6|6868.7|6856.7|6888.7|6876.7|6852.9|6840.9|0
1602820800000|2020-10-16 04:00:00|6868.4|6856.4|6828|6816|6870.5|6858.5|6823.9|6811.9|0
1602824400000|2020-10-16 05:00:00|6856.2|6844.2|6845.8|6833.8|6876.4|6864.4|6843.8|6831.8|0
1602828000000|2020-10-16 06:00:00|6873.9|6861.9|6855.5|6850.5|6874.1|6862.1|6828|6823|281
1602831600000|2020-10-16 07:00:00|6856|6851|6831.9|6826.9|6882|6877|6800|6795|2531
1602835200000|2020-10-16 08:00:00|6832.4|6827.4|6829.4|6824.4|6834.4|6829.4|6804.9|6799.9|1291
1602838800000|2020-10-16 09:00:00|6829.9|6824.9|6805.9|6800.9|6830.9|6825.9|6785.9|6780.9|1105
1602842400000|2020-10-16 10:00:00|6805.4|6800.4|6841.4|6836.4|6863.9|6858.9|6799.9|6794.9|1331
1602846000000|2020-10-16 11:00:00|6842.4|6837.4|6837.7|6832.7|6849.4|6844.4|6827.9|6822.9|945
1602849600000|2020-10-16 12:00:00|6837.2|6832.2|6832.7|6827.7|6844.2|6839.2|6824.2|6819.2|893
1602853200000|2020-10-16 13:00:00|6833.7|6828.7|6829.2|6824.2|6842.2|6837.2|6803.7|6798.7|1688
1602856800000|2020-10-16 14:00:00|6828.7|6823.7|6863|6858|6873|6868|6828.7|6823.7|2754
1602860400000|2020-10-16 15:00:00|6864|6859|6869|6862|6876.5|6871.5|6852|6845|2799
1602864000000|2020-10-16 16:00:00|6868|6860|6861|6853|6868|6861|6849|6843|164
1602867600000|2020-10-16 17:00:00|6862|6854|6864.6|6852.6|6865|6857.5|6856|6848|139
1602871200000|2020-10-16 18:00:00|6864.7|6852.7|6871.3|6859.3|6872.3|6860.3|6861.9|6849.9|0
1602874800000|2020-10-16 19:00:00|6871.2|6859.2|6853|6841|6871.4|6859.4|6849.7|6837.7|0
1602878400000|2020-10-16 20:00:00|6849.4|6837.4|6834.3|6822.3|6851.2|6839.2|6827.4|6815.4|0
1603058400000|2020-10-18 22:00:00|6851.6|6839.6|6904.3|6892.3|6906.4|6894.4|6850.3|6838.3|0
1603062000000|2020-10-18 23:00:00|6904.2|6892.2|6903.8|6891.8|6907.9|6895.9|6900.9|6888.9|0
1603065600000|2020-10-19 00:00:00|6903.9|6891.9|6901.3|6889.3|6910.6|6898.6|6888.5|6876.5|0
1603069200000|2020-10-19 01:00:00|6902.1|6890.1|6884.2|6872.2|6916|6904|6878|6866|0
1603072800000|2020-10-19 02:00:00|6908.1|6896.1|6900.4|6888.4|6914.5|6902.5|6895.1|6883.1|0
1603076400000|2020-10-19 03:00:00|6900.5|6888.5|6900.4|6888.4|6902.5|6890.5|6888|6876|0
1603080000000|2020-10-19 04:00:00|6901.2|6889.2|6902.5|6890.5|6904.6|6892.6|6874.6|6862.6|0
1603083600000|2020-10-19 05:00:00|6901.7|6889.7|6905.9|6893.9|6916.4|6904.4|6880.4|6868.4|0
1603087200000|2020-10-19 06:00:00|6905.6|6893.6|6885.5|6880.5|6905.6|6893.6|6871.5|6866.5|307
1603090800000|2020-10-19 07:00:00|6887.5|6882.5|6881|6876|6936|6931|6875.5|6870.5|1941
1603094400000|2020-10-19 08:00:00|6881.5|6876.5|6871|6866|6887|6882|6860.5|6855.5|860
1603098000000|2020-10-19 09:00:00|6870.5|6865.5|6885|6880|6889|6884|6867.5|6862.5|545
1603101600000|2020-10-19 10:00:00|6884.5|6879.5|6885|6880|6888|6883|6868|6863|524
1603105200000|2020-10-19 11:00:00|6883.5|6878.5|6857.1|6852.1|6883.5|6878.5|6857.1|6852.1|523
1603108800000|2020-10-19 12:00:00|6856.6|6851.6|6835.6|6830.6|6864.1|6859.1|6831.6|6826.6|611
1603112400000|2020-10-19 13:00:00|6837.1|6832.1|6831.6|6826.6|6855.1|6850.1|6817.1|6812.1|1239
1603116000000|2020-10-19 14:00:00|6831.1|6826.1|6860.6|6855.6|6873.1|6868.1|6817.6|6812.6|1238
1603119600000|2020-10-19 15:00:00|6860.1|6855.1|6850.6|6842.6|6877.6|6872.6|6846.6|6839.6|2105
1603123200000|2020-10-19 16:00:00|6849.6|6841.6|6846.6|6838.6|6853.6|6847.6|6840.6|6832.6|339
1603126800000|2020-10-19 17:00:00|6845.6|6837.6|6832.7|6820.7|6849.6|6841.6|6828.6|6820.6|84
1603130400000|2020-10-19 18:00:00|6832.6|6820.6|6805.1|6793.1|6840.7|6828.7|6803.1|6791.1|0
1603134000000|2020-10-19 19:00:00|6805.2|6793.2|6796.5|6784.5|6806.3|6794.3|6784.7|6772.7|0
1603137600000|2020-10-19 20:00:00|6796.6|6784.6|6826.9|6814.9|6829.2|6817.2|6796.6|6784.6|0
1603141200000|2020-10-19 21:00:00|6826.7|6814.7|6827.4|6815.4|6827.4|6815.4|6822.9|6810.9|0
1603144800000|2020-10-19 22:00:00|6827.8|6815.8|6841.8|6829.8|6846.2|6834.2|6827.8|6815.8|0
1603148400000|2020-10-19 23:00:00|6841.4|6829.4|6840.1|6828.1|6843.5|6831.5|6837.1|6825.1|0
1603152000000|2020-10-20 00:00:00|6839.9|6827.9|6846.3|6834.3|6856.6|6844.6|6839|6827|0
1603155600000|2020-10-20 01:00:00|6846.4|6834.4|6825.3|6813.3|6846.4|6834.4|6818.5|6806.5|0
1603159200000|2020-10-20 02:00:00|6824.5|6812.5|6827.3|6815.3|6833.8|6821.8|6821|6809|0
1603162800000|2020-10-20 03:00:00|6827.2|6815.2|6835.8|6823.8|6839.1|6827.1|6825.2|6813.2|0
1603166400000|2020-10-20 04:00:00|6835.7|6823.7|6821.4|6809.4|6835.8|6823.8|6819.3|6807.3|0
1603170000000|2020-10-20 05:00:00|6821|6809|6829.2|6817.2|6833.2|6821.2|6816.3|6804.3|0
1603173600000|2020-10-20 06:00:00|6829.8|6817.8|6837.1|6832.1|6837.1|6832.1|6803.1|6798.1|190
1603177200000|2020-10-20 07:00:00|6832.6|6827.6|6882.5|6877.5|6883.5|6878.5|6825.1|6820.1|1791
1603180800000|2020-10-20 08:00:00|6883|6878|6915|6910|6916|6911|6882|6877|1215
1603184400000|2020-10-20 09:00:00|6916|6911|6922.5|6917.5|6936.5|6931.5|6915|6910|977
1603188000000|2020-10-20 10:00:00|6923|6918|6934|6929|6936.5|6931.5|6898|6893|1178
1603191600000|2020-10-20 11:00:00|6933.5|6928.5|6952|6947|6952|6947|6927.5|6922.5|921
1603195200000|2020-10-20 12:00:00|6952.5|6947.5|6935.5|6930.5|6953|6948|6900|6895|1281
1603198800000|2020-10-20 13:00:00|6934|6929|6961|6956|6976.5|6971.5|6932.5|6927.5|1534
1603202400000|2020-10-20 14:00:00|6960.5|6955.5|6961.1|6956.1|6974.6|6969.6|6936.1|6931.1|1341
1603206000000|2020-10-20 15:00:00|6960.1|6955.1|6929.1|6922.1|6964.6|6959.6|6924.1|6917.1|1845
1603209600000|2020-10-20 16:00:00|6928.1|6921.1|6936.1|6928.1|6938.1|6931.1|6918.1|6910.1|278
1603213200000|2020-10-20 17:00:00|6935.1|6929.1|6943.7|6931.7|6956.1|6950.1|6934.1|6927.1|126
1603216800000|2020-10-20 18:00:00|6943.8|6931.8|6938.4|6926.4|6951.6|6939.6|6936.4|6924.4|0
1603220400000|2020-10-20 19:00:00|6938.6|6926.6|6922.9|6910.9|6941.6|6929.6|6908.7|6896.7|0
1603224000000|2020-10-20 20:00:00|6922.8|6910.8|6915.6|6903.6|6930.2|6918.2|6897.9|6885.9|0
1603227600000|2020-10-20 21:00:00|6915.8|6903.8|6922.2|6910.2|6923.4|6911.4|6915.4|6903.4|0
1603231200000|2020-10-20 22:00:00|6923.6|6911.6|6939.3|6927.3|6941.9|6929.9|6920.3|6908.3|0
1603234800000|2020-10-20 23:00:00|6939.4|6927.4|6944.5|6932.5|6953.6|6941.6|6936.1|6924.1|0
1603238400000|2020-10-21 00:00:00|6944.9|6932.9|6942.4|6930.4|6962.9|6950.9|6939.8|6927.8|0
1603242000000|2020-10-21 01:00:00|6943.2|6931.2|6948.8|6936.8|6954.8|6942.8|6935|6923|0
1603245600000|2020-10-21 02:00:00|6949.6|6937.6|6957.3|6945.3|6967.6|6955.6|6948.8|6936.8|0
1603249200000|2020-10-21 03:00:00|6957.7|6945.7|6963.2|6951.2|6969.8|6957.8|6957.3|6945.3|0
1603252800000|2020-10-21 04:00:00|6963.3|6951.3|6971.4|6959.4|6971.6|6959.6|6961.2|6949.2|0
1603256400000|2020-10-21 05:00:00|6971.5|6959.5|6962.4|6950.4|6973.5|6961.5|6956.4|6944.4|0
1603260000000|2020-10-21 06:00:00|6962|6950|6963.6|6958.6|6976.6|6971.6|6934.1|6929.1|311
1603263600000|2020-10-21 07:00:00|6962.6|6957.6|6933|6928|6963.1|6958.1|6908.5|6903.5|1792
1603267200000|2020-10-21 08:00:00|6932|6927|6844|6839|6933|6928|6844|6839|1302
1603270800000|2020-10-21 09:00:00|6844.5|6839.5|6869|6864|6883|6878|6836|6831|1150
1603274400000|2020-10-21 10:00:00|6868.5|6863.5|6873.5|6868.5|6887|6882|6852|6847|877
1603278000000|2020-10-21 11:00:00|6873|6868|6862.8|6857.8|6879.3|6874.3|6855.5|6850.5|687
1603281600000|2020-10-21 12:00:00|6864.3|6859.3|6830.3|6825.3|6864.8|6859.8|6830.3|6825.3|1174
1603285200000|2020-10-21 13:00:00|6829.8|6824.8|6852.8|6847.8|6856.3|6851.3|6820.3|6815.3|1143
1603288800000|2020-10-21 14:00:00|6853.3|6848.3|6834.4|6829.4|6861.4|6856.4|6823.4|6818.4|1686
1603292400000|2020-10-21 15:00:00|6833.9|6828.9|6805.4|6798.4|6833.9|6828.9|6805.4|6797.4|1666
1603296000000|2020-10-21 16:00:00|6806.4|6799.4|6808.4|6800.4|6836.4|6828.4|6804.4|6796.4|201
1603299600000|2020-10-21 17:00:00|6807.4|6799.4|6816|6804|6822.4|6812.4|6804.4|6796.4|106
1603303200000|2020-10-21 18:00:00|6816.1|6804.1|6837.9|6825.9|6839.8|6827.8|6813.6|6801.6|0
1603306800000|2020-10-21 19:00:00|6838|6826|6802.7|6790.7|6840|6828|6802.4|6790.4|0
1603310400000|2020-10-21 20:00:00|6803.1|6791.1|6810.1|6798.1|6822.6|6810.6|6802|6790|0
1603314000000|2020-10-21 21:00:00|6810.3|6798.3|6808|6796|6811.7|6799.7|6805.3|6793.3|0
1603317600000|2020-10-21 22:00:00|6807.7|6795.7|6804.1|6792.1|6814.6|6802.6|6803.2|6791.2|0
1603321200000|2020-10-21 23:00:00|6804.3|6792.3|6783|6771|6810.8|6798.8|6764.4|6752.4|0
1603324800000|2020-10-22 00:00:00|6782.6|6770.6|6796.1|6784.1|6798.2|6786.2|6769.1|6757.1|0
1603328400000|2020-10-22 01:00:00|6796.2|6784.2|6793.7|6781.7|6798.2|6786.2|6783.2|6771.2|0
1603332000000|2020-10-22 02:00:00|6793.3|6781.3|6781.5|6769.5|6793.7|6781.7|6777|6765|0
1603335600000|2020-10-22 03:00:00|6781.4|6769.4|6774.9|6762.9|6787.7|6775.7|6772.9|6760.9|0
1603339200000|2020-10-22 04:00:00|6774.5|6762.5|6773.8|6761.8|6782.3|6770.3|6772.9|6760.9|0
1603342800000|2020-10-22 05:00:00|6773|6761|6782.2|6770.2|6797.3|6785.3|6770|6758|0
1603346400000|2020-10-22 06:00:00|6782.6|6770.6|6783.9|6778.9|6801.9|6796.9|6774.4|6769.4|215
1603350000000|2020-10-22 07:00:00|6781.9|6776.9|6780.4|6775.4|6782.4|6777.4|6710.9|6705.9|2702
1603353600000|2020-10-22 08:00:00|6780.9|6775.9|6767.9|6762.9|6793.4|6788.4|6759.9|6754.9|883
1603357200000|2020-10-22 09:00:00|6767.4|6762.4|6786.9|6781.9|6792.4|6787.4|6749.9|6744.9|601
1603360800000|2020-10-22 10:00:00|6786.4|6781.4|6828.4|6823.4|6837.9|6832.9|6768.9|6763.9|1257
1603364400000|2020-10-22 11:00:00|6828.9|6823.9|6838.8|6833.8|6843.4|6838.4|6821.9|6816.9|1077
1603368000000|2020-10-22 12:00:00|6839.3|6834.3|6778.8|6773.8|6843.3|6838.3|6775.8|6770.8|1038
1603371600000|2020-10-22 13:00:00|6778.3|6773.3|6791.3|6786.3|6802.8|6797.8|6769.8|6764.8|881
1603375200000|2020-10-22 14:00:00|6792.8|6787.8|6792|6787|6807.8|6802.8|6763|6758|1232
1603378800000|2020-10-22 15:00:00|6791|6786|6792|6785|6813|6808|6791|6783|1887
1603382400000|2020-10-22 16:00:00|6793|6786|6812|6804|6812|6805|6791|6784|326
1603386000000|2020-10-22 17:00:00|6811|6803|6819.9|6807.9|6821|6813|6808|6800|178
1603389600000|2020-10-22 18:00:00|6820|6808|6821.7|6809.7|6830.6|6818.6|6818.1|6806.1|0
1603393200000|2020-10-22 19:00:00|6821.8|6809.8|6822.3|6810.3|6831.1|6819.1|6813.1|6801.1|0
1603396800000|2020-10-22 20:00:00|6822.2|6810.2|6826.9|6814.9|6829.5|6817.5|6817.1|6805.1|0
1603400400000|2020-10-22 21:00:00|6828|6816|6832.2|6820.2|6832.6|6820.6|6827.4|6815.4|0
1603404000000|2020-10-22 22:00:00|6833|6821|6832.9|6820.9|6838.8|6826.8|6831.5|6819.5|0
1603407600000|2020-10-22 23:00:00|6833.3|6821.3|6828.4|6816.4|6833.7|6821.7|6822.8|6810.8|0
1603411200000|2020-10-23 00:00:00|6828.2|6816.2|6810.3|6798.3|6828.8|6816.8|6799.9|6787.9|0
1603414800000|2020-10-23 01:00:00|6810.4|6798.4|6806.4|6794.4|6810.4|6798.4|6797.5|6785.5|0
1603418400000|2020-10-23 02:00:00|6806|6794|6813|6801|6813.1|6801.1|6801.1|6789.1|0
1603422000000|2020-10-23 03:00:00|6813.8|6801.8|6815.3|6803.3|6819.4|6807.4|6813.1|6801.1|0
1603425600000|2020-10-23 04:00:00|6816.1|6804.1|6821.1|6809.1|6823.1|6811.1|6811|6799|0
1603429200000|2020-10-23 05:00:00|6821.2|6809.2|6816.5|6804.5|6835.2|6823.2|6816.5|6804.5|0
1603432800000|2020-10-23 06:00:00|6815.5|6803.5|6797|6792|6815.6|6808.5|6791|6786|195
1603436400000|2020-10-23 07:00:00|6794.5|6789.5|6865.3|6860.3|6878.5|6873.5|6791.5|6786.5|1812
1603440000000|2020-10-23 08:00:00|6865.8|6860.8|6861.3|6856.3|6890.3|6885.3|6854.3|6849.3|1043
1603443600000|2020-10-23 09:00:00|6862.3|6857.3|6876.3|6871.3|6888.3|6883.3|6858.8|6853.8|775
1603447200000|2020-10-23 10:00:00|6875.3|6870.3|6862.8|6857.8|6896.3|6891.3|6862.8|6857.8|784
1603450800000|2020-10-23 11:00:00|6862.3|6857.3|6877.2|6872.2|6880.3|6875.3|6856.8|6851.8|451
1603454400000|2020-10-23 12:00:00|6876.7|6871.7|6898.2|6893.2|6905.2|6900.2|6867.2|6862.2|640
1603458000000|2020-10-23 13:00:00|6897.7|6892.7|6893.2|6888.2|6905.7|6900.7|6879.7|6874.7|688
1603461600000|2020-10-23 14:00:00|6892.7|6887.7|6882.7|6877.7|6893.2|6888.2|6863.2|6858.2|1019
1603465200000|2020-10-23 15:00:00|6883.7|6878.7|6884.4|6876.4|6898.4|6891.4|6866.7|6861.7|1517
1603468800000|2020-10-23 16:00:00|6883.4|6874.4|6875.4|6867.4|6884.4|6877.4|6868.4|6861.4|190
1603472400000|2020-10-23 17:00:00|6876.4|6868.4|6882|6870|6885.4|6878.4|6873.4|6866.4|86
1603476000000|2020-10-23 18:00:00|6881.9|6869.9|6881.8|6869.8|6892.8|6880.8|6879.7|6867.7|0
1603479600000|2020-10-23 19:00:00|6880.8|6868.8|6898|6886|6902|6890|6880.8|6868.8|0
1603483200000|2020-10-23 20:00:00|6900.8|6888.8|6888|6876|6900.8|6888.8|6887|6875|0
1603663200000|2020-10-25 22:00:00|6871.5|6859.5|6839.1|6827.1|6871.5|6859.5|6820.9|6808.9|0
1603666800000|2020-10-25 23:00:00|6839.5|6827.5|6847.7|6835.7|6850.3|6838.3|6835.2|6823.2|0
1603670400000|2020-10-26 00:00:00|6847.6|6835.6|6832.5|6820.5|6854.4|6842.4|6829.1|6817.1|0
1603674000000|2020-10-26 01:00:00|6832.6|6820.6|6813.3|6801.3|6841.1|6829.1|6812.1|6800.1|0
1603677600000|2020-10-26 02:00:00|6812.9|6800.9|6820.4|6808.4|6829.9|6817.9|6811.1|6799.1|0
1603681200000|2020-10-26 03:00:00|6820|6808|6819.8|6807.8|6821.9|6809.9|6811.2|6799.2|0
1603684800000|2020-10-26 04:00:00|6819|6807|6809.4|6797.4|6819|6807|6803.7|6791.7|0
1603688400000|2020-10-26 05:00:00|6809.3|6797.3|6812.3|6800.3|6827.4|6815.4|6809.3|6797.3|0
1603692000000|2020-10-26 06:00:00|6812.7|6800.7|6806.5|6794.5|6816.7|6804.7|6802.3|6790.3|0
1603695600000|2020-10-26 07:00:00|6806.8|6794.8|6806.9|6801.9|6826.9|6821.9|6800.9|6791|595
1603699200000|2020-10-26 08:00:00|6799.4|6794.4|6873.6|6868.6|6879.1|6874.1|6793.9|6788.9|2298
1603702800000|2020-10-26 09:00:00|6872.1|6867.1|6872.6|6867.6|6899.6|6894.6|6863.1|6858.1|786
1603706400000|2020-10-26 10:00:00|6873.1|6868.1|6895.6|6890.6|6897.1|6892.1|6867.6|6862.6|653
1603710000000|2020-10-26 11:00:00|6895.1|6890.1|6862.1|6857.1|6907.6|6902.6|6862.1|6857.1|666
1603713600000|2020-10-26 12:00:00|6860.6|6855.6|6843.2|6838.2|6866.6|6861.6|6831.7|6826.7|698
1603717200000|2020-10-26 13:00:00|6842.7|6837.7|6844.7|6839.7|6861.2|6856.2|6835.7|6830.7|768
1603720800000|2020-10-26 14:00:00|6845.2|6840.2|6819.7|6814.7|6856.2|6851.2|6818.7|6813.7|908
1603724400000|2020-10-26 15:00:00|6820.7|6815.7|6817.3|6812.3|6839.3|6834.3|6799.8|6794.8|1402
1603728000000|2020-10-26 16:00:00|6816.3|6811.3|6792.3|6785.3|6823.3|6818.3|6791.3|6784.3|1041
1603731600000|2020-10-26 17:00:00|6791.3|6784.3|6787.3|6779.3|6795.3|6788.3|6760.3|6754.3|340
1603735200000|2020-10-26 18:00:00|6788.3|6780.3|6802.2|6790.2|6803.3|6796.3|6784.3|6776.3|59
1603738800000|2020-10-26 19:00:00|6802.4|6790.4|6829.9|6817.9|6831.3|6819.3|6794.3|6782.3|0
1603742400000|2020-10-26 20:00:00|6830.2|6818.2|6829.1|6817.1|6834.7|6822.7|6828.3|6816.3|0
1603746000000|2020-10-26 21:00:00|6828.7|6816.7|6827.6|6815.6|6829|6817|6826|6814|0
1603749600000|2020-10-26 22:00:00|6827.5|6815.5|6831.1|6819.1|6834.8|6822.8|6827.5|6815.5|0
1603753200000|2020-10-26 23:00:00|6830.9|6818.9|6824.4|6812.4|6836.8|6824.8|6822|6810|0
1603756800000|2020-10-27 00:00:00|6824.6|6812.6|6829.9|6817.9|6834.1|6822.1|6816.8|6804.8|0
1603760400000|2020-10-27 01:00:00|6830|6818|6813.2|6801.2|6830|6818|6812.9|6800.9|0
1603764000000|2020-10-27 02:00:00|6814|6802|6815.4|6803.4|6823.8|6811.8|6813.1|6801.1|0
1603767600000|2020-10-27 03:00:00|6814.6|6802.6|6813.2|6801.2|6819.6|6807.6|6812.9|6800.9|0
1603771200000|2020-10-27 04:00:00|6814|6802|6826.2|6814.2|6828.3|6816.3|6813.2|6801.2|0
1603774800000|2020-10-27 05:00:00|6824.1|6812.1|6842.4|6830.4|6844.4|6832.4|6819.8|6807.8|0
1603778400000|2020-10-27 06:00:00|6842.8|6830.8|6848.9|6836.9|6862.9|6850.9|6842.4|6830.4|0
1603782000000|2020-10-27 07:00:00|6847.7|6835.7|6862.8|6857.8|6876.3|6871.3|6829.8|6824.8|517
1603785600000|2020-10-27 08:00:00|6861.8|6856.8|6788.3|6783.3|6861.8|6856.8|6776.8|6771.8|2252
1603789200000|2020-10-27 09:00:00|6787.8|6782.8|6758.8|6753.8|6791.3|6786.3|6734.3|6729.3|1444
1603792800000|2020-10-27 10:00:00|6759.3|6754.3|6800.3|6795.3|6800.8|6795.8|6758.8|6753.8|756
1603796400000|2020-10-27 11:00:00|6800.8|6795.8|6789.3|6784.3|6805.3|6800.3|6786.3|6781.3|872
1603800000000|2020-10-27 12:00:00|6792.3|6787.3|6757.1|6752.1|6793.3|6788.3|6755.6|6750.6|819
1603803600000|2020-10-27 13:00:00|6756.1|6751.1|6732.6|6727.6|6756.1|6751.1|6713.6|6708.6|1641
1603807200000|2020-10-27 14:00:00|6735.1|6730.1|6675.6|6670.6|6742.1|6737.1|6675.1|6670.1|1245
1603810800000|2020-10-27 15:00:00|6675.1|6670.1|6669.2|6664.2|6684.7|6679.7|6649.7|6644.7|2087
1603814400000|2020-10-27 16:00:00|6670.2|6665.2|6643.2|6635.2|6678.2|6673.2|6636.2|6629.2|2554
1603818000000|2020-10-27 17:00:00|6644.2|6636.2|6653.2|6644.2|6662.2|6654.2|6637.2|6631.2|523
1603821600000|2020-10-27 18:00:00|6652.2|6646.2|6644.1|6632.1|6655.2|6646.2|6628.2|6619.2|269
1603825200000|2020-10-27 19:00:00|6644.2|6632.2|6640.1|6628.1|6650|6638|6633.4|6621.4|1
1603828800000|2020-10-27 20:00:00|6640.3|6628.3|6609.6|6597.6|6642.4|6630.4|6609.3|6597.3|0
1603832400000|2020-10-27 21:00:00|6609.1|6597.1|6611.5|6599.5|6616.3|6604.3|6602.4|6590.4|0
1603836000000|2020-10-27 22:00:00|6611.6|6599.6|6591|6579|6612.1|6600.1|6585.3|6573.3|0
1603839600000|2020-10-27 23:00:00|6591.1|6579.1|6601.2|6589.2|6603.1|6591.1|6591.1|6579.1|0
1603843200000|2020-10-28 00:00:00|6601.6|6589.6|6603.2|6591.2|6622.3|6610.3|6596.7|6584.7|0
1603846800000|2020-10-28 01:00:00|6603.3|6591.3|6595.7|6583.7|6611.8|6599.8|6595.6|6583.6|0
1603850400000|2020-10-28 02:00:00|6595.6|6583.6|6591.4|6579.4|6595.6|6583.6|6581.3|6569.3|0
1603854000000|2020-10-28 03:00:00|6592.2|6580.2|6589.2|6577.2|6593.5|6581.5|6587.1|6575.1|0
1603857600000|2020-10-28 04:00:00|6590|6578|6594.9|6582.9|6594.9|6582.9|6586.8|6574.8|0
1603861200000|2020-10-28 05:00:00|6595|6583|6608|6596|6610.2|6598.2|6592.6|6580.6|0
1603864800000|2020-10-28 06:00:00|6608.8|6596.8|6583.6|6571.6|6615.2|6603.2|6569.2|6557.2|0
1603868400000|2020-10-28 07:00:00|6584|6572|6569.7|6564.7|6593.2|6588.2|6543.2|6538.2|650
1603872000000|2020-10-28 08:00:00|6569.2|6564.2|6508|6503|6569.2|6564.2|6456.7|6451.7|4189
1603875600000|2020-10-28 09:00:00|6507.5|6502.5|6550.5|6545.5|6550.5|6545.5|6498.5|6493.5|1909
1603879200000|2020-10-28 10:00:00|6551|6546|6534.5|6529.5|6568|6563|6534.5|6529.5|1300
1603882800000|2020-10-28 11:00:00|6535.5|6530.5|6524|6519|6546|6541|6513|6508|1302
1603886400000|2020-10-28 12:00:00|6523.5|6518.5|6485.2|6480.2|6525.5|6520.5|6469.2|6464.2|871
1603890000000|2020-10-28 13:00:00|6484.7|6479.7|6513.7|6508.7|6536.7|6531.7|6476.7|6471.7|1437
1603893600000|2020-10-28 14:00:00|6513.2|6508.2|6459.7|6454.7|6525.2|6520.2|6434.7|6429.7|2769
1603897200000|2020-10-28 15:00:00|6458.7|6453.7|6490|6485|6503|6498|6425|6420|2173
1603900800000|2020-10-28 16:00:00|6489.5|6484.5|6449.7|6442.7|6510.5|6505.5|6448.7|6441.7|2956
1603904400000|2020-10-28 17:00:00|6447.7|6440.7|6463.7|6455.7|6465.7|6457.7|6430.7|6423.7|522
1603908000000|2020-10-28 18:00:00|6462.7|6453.7|6463.1|6451.1|6463.1|6455.7|6429.7|6422.7|242
1603911600000|2020-10-28 19:00:00|6465|6453|6420.5|6408.5|6465.2|6453.2|6416|6404|0
1603915200000|2020-10-28 20:00:00|6420.3|6408.3|6443.4|6431.4|6444.2|6432.2|6419.7|6407.7|0
1603918800000|2020-10-28 21:00:00|6442.4|6430.4|6446|6434|6447|6435|6433.5|6421.5|0
1603922400000|2020-10-28 22:00:00|6446.4|6434.4|6457|6445|6458.8|6446.8|6444.4|6432.4|0
1603926000000|2020-10-28 23:00:00|6456.8|6444.8|6454.4|6442.4|6459|6447|6440.2|6428.2|0
1603929600000|2020-10-29 00:00:00|6454.3|6442.3|6483.9|6471.9|6488.3|6476.3|6449.8|6437.8|0
1603933200000|2020-10-29 01:00:00|6483.2|6471.2|6470.6|6458.6|6490.7|6478.7|6470.5|6458.5|0
1603936800000|2020-10-29 02:00:00|6470.5|6458.5|6462.6|6450.6|6475.1|6463.1|6456.4|6444.4|0
1603940400000|2020-10-29 03:00:00|6462.7|6450.7|6471.5|6459.5|6473.5|6461.5|6456.4|6444.4|0
1603944000000|2020-10-29 04:00:00|6471.4|6459.4|6478|6466|6482.1|6470.1|6469.4|6457.4|0
1603947600000|2020-10-29 05:00:00|6478.8|6466.8|6486.1|6474.1|6490.3|6478.3|6473.7|6461.7|0
1603951200000|2020-10-29 06:00:00|6486|6474|6487.6|6475.6|6518.9|6506.9|6482.8|6470.8|0
1603954800000|2020-10-29 07:00:00|6486.8|6474.8|6477.2|6472.2|6492.6|6487.2|6445.2|6440.2|397
1603958400000|2020-10-29 08:00:00|6478.2|6473.2|6425.1|6420.1|6517.7|6512.7|6420.6|6415.6|3069
1603962000000|2020-10-29 09:00:00|6425.6|6420.6|6437.1|6432.1|6459.6|6454.6|6412.1|6407.1|1459
1603965600000|2020-10-29 10:00:00|6436.1|6431.1|6427.6|6422.6|6436.6|6431.6|6408.6|6403.6|1418
1603969200000|2020-10-29 11:00:00|6427.1|6422.1|6349.1|6344.1|6427.6|6422.6|6348.6|6343.6|1535
1603972800000|2020-10-29 12:00:00|6348.6|6343.6|6392.9|6387.9|6395.4|6390.4|6348.6|6343.6|945
1603976400000|2020-10-29 13:00:00|6390.4|6385.4|6408.4|6403.4|6411.4|6406.4|6331.4|6326.4|2164
1603980000000|2020-10-29 14:00:00|6407.9|6402.9|6411.4|6406.4|6452.4|6447.4|6387.9|6382.9|2509
1603983600000|2020-10-29 15:00:00|6411.9|6406.9|6410.1|6405.1|6459.6|6454.6|6401.4|6396.4|2384
1603987200000|2020-10-29 16:00:00|6409.6|6404.6|6412.1|6405.1|6426.1|6419.1|6400.1|6395.1|2435
1603990800000|2020-10-29 17:00:00|6414.1|6406.1|6439.1|6433.1|6439.1|6433.1|6399.1|6392.1|276
1603994400000|2020-10-29 18:00:00|6440.1|6434.1|6450.1|6438.1|6459.1|6450.1|6437.1|6429.1|207
1603998000000|2020-10-29 19:00:00|6450.3|6438.3|6431.7|6419.7|6464.3|6452.3|6431.7|6419.7|0
1604001600000|2020-10-29 20:00:00|6432.2|6420.2|6404.9|6392.9|6441.8|6429.8|6394.9|6382.9|0
1604005200000|2020-10-29 21:00:00|6403.7|6391.7|6402.5|6390.5|6406.8|6394.8|6400.1|6388.1|0
1604008800000|2020-10-29 22:00:00|6401.2|6389.2|6401|6389|6407.5|6395.5|6391.4|6379.4|0
1604012400000|2020-10-29 23:00:00|6401.2|6389.2|6411.3|6399.3|6419.5|6407.5|6400.2|6388.2|0
1604016000000|2020-10-30 00:00:00|6411.1|6399.1|6388.4|6376.4|6414.2|6402.2|6386.3|6374.3|0
1604019600000|2020-10-30 01:00:00|6388.5|6376.5|6397.4|6385.4|6401.2|6389.2|6372.3|6360.3|0
1604023200000|2020-10-30 02:00:00|6396.6|6384.6|6383.2|6371.2|6397.4|6385.4|6382.1|6370.1|0
1604026800000|2020-10-30 03:00:00|6383.3|6371.3|6399.9|6387.9|6402|6390|6383.2|6371.2|0
1604030400000|2020-10-30 04:00:00|6400|6388|6383.2|6371.2|6407.2|6395.2|6379.1|6367.1|0
1604034000000|2020-10-30 05:00:00|6383.3|6371.3|6311.4|6299.4|6385.4|6373.4|6311.1|6299.1|0
1604037600000|2020-10-30 06:00:00|6311.3|6299.3|6309.9|6297.9|6324.3|6312.3|6271.5|6259.5|0
1604041200000|2020-10-30 07:00:00|6311.7|6299.7|6353.1|6348.1|6374.1|6369.1|6308.1|6299.7|401
1604044800000|2020-10-30 08:00:00|6355.6|6350.6|6410.9|6405.9|6434.1|6429.1|6351.6|6346.6|2959
1604048400000|2020-10-30 09:00:00|6409.9|6404.9|6442.9|6437.9|6465.4|6460.4|6403.4|6398.4|1538
1604052000000|2020-10-30 10:00:00|6442.4|6437.4|6439.9|6434.9|6454.9|6449.9|6410.4|6405.4|1019
1604055600000|2020-10-30 11:00:00|6439.4|6434.4|6431.4|6426.4|6453.4|6448.4|6418.9|6413.9|871
1604059200000|2020-10-30 12:00:00|6431.9|6426.9|6424.9|6419.9|6433.4|6428.4|6400.9|6395.9|917
1604062800000|2020-10-30 13:00:00|6424.4|6419.4|6431.4|6426.4|6448.4|6443.4|6411.4|6406.4|1250
1604066400000|2020-10-30 14:00:00|6430.9|6425.9|6386.9|6381.9|6437.9|6432.9|6384.9|6379.9|1948
1604070000000|2020-10-30 15:00:00|6385.9|6380.9|6443.2|6438.2|6444.7|6439.7|6384.4|6379.4|1707
1604073600000|2020-10-30 16:00:00|6442.2|6437.2|6439.2|6431.2|6466.2|6460.2|6428.2|6423.2|2321
1604077200000|2020-10-30 17:00:00|6438.2|6429.2|6444.2|6435.2|6447.2|6440.2|6426.2|6418.2|248
1604080800000|2020-10-30 18:00:00|6443.2|6436.2|6439.3|6427.3|6459.2|6451.2|6432.2|6424.2|137
1604084400000|2020-10-30 19:00:00|6439.1|6427.1|6480|6468|6482.4|6470.4|6430.3|6418.3|0
1604088000000|2020-10-30 20:00:00|6479.9|6467.9|6502.1|6490.1|6513.2|6501.2|6475.5|6463.5|0
1604091600000|2020-10-30 21:00:00|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|0
1604271600000|2020-11-01 23:00:00|6476.9|6464.9|6450|6438|6483.7|6471.7|6434.1|6422.1|0
1604275200000|2020-11-02 00:00:00|6450.2|6438.2|6446.7|6434.7|6460.6|6448.6|6425.6|6413.6|0
1604278800000|2020-11-02 01:00:00|6446.3|6434.3|6471.2|6459.2|6485.1|6473.1|6440.2|6428.2|0
1604282400000|2020-11-02 02:00:00|6470.8|6458.8|6470.6|6458.6|6475.9|6463.9|6457.3|6445.3|0
1604286000000|2020-11-02 03:00:00|6471.4|6459.4|6453.3|6441.3|6474.9|6462.9|6453.3|6441.3|0
1604289600000|2020-11-02 04:00:00|6453.7|6441.7|6452.3|6440.3|6462.9|6450.9|6447.9|6435.9|0
1604293200000|2020-11-02 05:00:00|6452.4|6440.4|6477.8|6465.8|6482.2|6470.2|6450.1|6438.1|0
1604296800000|2020-11-02 06:00:00|6477.7|6465.7|6467.4|6455.4|6491.4|6479.4|6458.8|6446.8|0
1604300400000|2020-11-02 07:00:00|6466.3|6454.3|6487.2|6482.2|6489.2|6484.2|6442.2|6437.2|298
1604304000000|2020-11-02 08:00:00|6489.7|6484.7|6463.5|6458.5|6489.7|6484.7|6395.2|6390.2|2744
1604307600000|2020-11-02 09:00:00|6463|6458|6496|6491|6517|6512|6452|6447|1460
1604311200000|2020-11-02 10:00:00|6494.5|6489.5|6531|6526|6542|6537|6493|6488|1171
1604314800000|2020-11-02 11:00:00|6530.5|6525.5|6547.5|6542.5|6553|6548|6514|6509|680
1604318400000|2020-11-02 12:00:00|6547|6542|6540.7|6535.7|6556.5|6551.5|6531.2|6526.2|638
1604322000000|2020-11-02 13:00:00|6542.7|6537.7|6581.2|6576.2|6581.2|6576.2|6534.7|6529.7|792
1604325600000|2020-11-02 14:00:00|6580.7|6575.7|6573.7|6568.7|6591.2|6586.2|6539.2|6534.2|1294
1604329200000|2020-11-02 15:00:00|6580.2|6575.2|6580.6|6575.6|6593.1|6588.1|6561.6|6556.6|1690
1604332800000|2020-11-02 16:00:00|6579.6|6574.6|6599.6|6593.6|6607.6|6600.6|6574.6|6569.6|1694
1604336400000|2020-11-02 17:00:00|6600.6|6594.6|6574.6|6566.6|6601.6|6594.6|6568.6|6562.6|258
1604340000000|2020-11-02 18:00:00|6575.6|6567.6|6554.2|6542.2|6576.6|6568.6|6547.1|6538.1|177
1604343600000|2020-11-02 19:00:00|6554.1|6542.1|6587.1|6575.1|6594.3|6582.3|6549.7|6537.7|0
1604347200000|2020-11-02 20:00:00|6587|6575|6602.2|6590.2|6606.8|6594.8|6581.5|6569.5|0
1604350800000|2020-11-02 21:00:00|6601.8|6589.8|6604.5|6592.5|6609.5|6597.5|6593.6|6581.6|0
1604354400000|2020-11-02 22:00:00|6604.3|6592.3|6605.2|6593.2|6605.8|6593.8|6603.2|6591.2|0
1604358000000|2020-11-02 23:00:00|6605.3|6593.3|6614.8|6602.8|6620.7|6608.7|6600.7|6588.7|0
1604361600000|2020-11-03 00:00:00|6615.2|6603.2|6637.5|6625.5|6639.7|6627.7|6607.1|6595.1|0
1604365200000|2020-11-03 01:00:00|6637.4|6625.4|6653.9|6641.9|6655.9|6643.9|6626.4|6614.4|0
1604368800000|2020-11-03 02:00:00|6653.5|6641.5|6665.5|6653.5|6665.5|6653.5|6646.7|6634.7|0
1604372400000|2020-11-03 03:00:00|6663.4|6651.4|6646|6634|6664.8|6652.8|6641.8|6629.8|0
1604376000000|2020-11-03 04:00:00|6645.2|6633.2|6634.6|6622.6|6645.2|6633.2|6633.5|6621.5|0
1604379600000|2020-11-03 05:00:00|6635|6623|6649|6637|6653.5|6641.5|6633.6|6621.6|0
1604383200000|2020-11-03 06:00:00|6648.2|6636.2|6649.5|6637.5|6657.9|6645.9|6638.6|6626.6|0
1604386800000|2020-11-03 07:00:00|6649.4|6637.4|6643.1|6638.1|6650.6|6645.6|6618.6|6613.6|283
1604390400000|2020-11-03 08:00:00|6639.6|6634.6|6667.7|6662.7|6694.1|6689.1|6612.6|6607.6|2745
1604394000000|2020-11-03 09:00:00|6668.2|6663.2|6690.7|6685.7|6697.2|6692.2|6642.2|6637.2|1445
1604397600000|2020-11-03 10:00:00|6691.2|6686.2|6689.2|6684.2|6705.2|6700.2|6676.2|6671.2|813
1604401200000|2020-11-03 11:00:00|6690.2|6685.2|6699.2|6694.2|6703.2|6698.2|6677.7|6672.7|711
1604404800000|2020-11-03 12:00:00|6698.2|6693.2|6695.3|6690.3|6708.7|6703.7|6693.3|6688.3|441
1604408400000|2020-11-03 13:00:00|6695.8|6690.8|6706.3|6701.3|6713.8|6708.8|6682.3|6677.3|620
1604412000000|2020-11-03 14:00:00|6706.8|6701.8|6730.3|6725.3|6733.3|6728.3|6683.8|6678.8|1910
1604415600000|2020-11-03 15:00:00|6730.8|6725.8|6747.1|6742.1|6753.1|6748.1|6709.1|6704.1|1816
1604419200000|2020-11-03 16:00:00|6748.1|6743.1|6741.4|6733.4|6765.1|6760.1|6738.1|6731.4|2345
1604422800000|2020-11-03 17:00:00|6740.4|6734.4|6734.4|6726.4|6744.4|6737.4|6732.4|6725.4|254
1604426400000|2020-11-03 18:00:00|6735.4|6727.4|6736|6724|6745.4|6739.4|6726.4|6718.4|256
1604430000000|2020-11-03 19:00:00|6735.9|6723.9|6765.2|6753.2|6771.4|6759.4|6734.8|6722.8|0
1604433600000|2020-11-03 20:00:00|6765.1|6753.1|6772.8|6760.8|6807.3|6795.3|6751.3|6739.3|0
1604437200000|2020-11-03 21:00:00|6772.7|6760.7|6775|6763|6777.3|6765.3|6741.4|6729.4|0
1604440800000|2020-11-03 22:00:00|6774.8|6762.8|6777.1|6765.1|6778.3|6766.3|6771.8|6759.8|0
1604444400000|2020-11-03 23:00:00|6777.7|6765.7|6816.4|6804.4|6835.8|6823.8|6769.3|6757.3|0
1604448000000|2020-11-04 00:00:00|6816.2|6804.2|6728.8|6716.8|6838.3|6826.3|6726.6|6714.6|0
1604451600000|2020-11-04 01:00:00|6729.2|6717.2|6757.6|6745.6|6778.3|6766.3|6727.1|6715.1|0
1604455200000|2020-11-04 02:00:00|6757.7|6745.7|6757.8|6745.8|6766.7|6754.7|6664|6652|0
1604458800000|2020-11-04 03:00:00|6758.2|6746.2|6794.4|6782.4|6845.4|6833.4|6755.7|6743.7|0
1604462400000|2020-11-04 04:00:00|6793.6|6781.6|6770.7|6758.7|6814.6|6802.6|6743.2|6731.2|0
1604466000000|2020-11-04 05:00:00|6770.3|6758.3|6746.6|6734.6|6796.1|6784.1|6741.8|6729.8|0
1604469600000|2020-11-04 06:00:00|6746.5|6734.5|6710.6|6698.6|6758.5|6746.5|6681|6669|0
1604473200000|2020-11-04 07:00:00|6713.3|6701.3|6599.9|6594.9|6723|6711|6556.4|6551.4|756
1604476800000|2020-11-04 08:00:00|6602.4|6597.4|6680.4|6675.4|6688.4|6683.4|6566.4|6561.4|4475
1604480400000|2020-11-04 09:00:00|6681.4|6676.4|6712.4|6707.4|6742.9|6737.9|6670.4|6665.4|2435
1604484000000|2020-11-04 10:00:00|6711.9|6706.9|6695.4|6690.4|6714.9|6709.9|6649.9|6644.9|1608
1604487600000|2020-11-04 11:00:00|6694.4|6689.4|6698.4|6693.4|6713.9|6708.9|6677.9|6672.9|1037
1604491200000|2020-11-04 12:00:00|6698.9|6693.9|6742.6|6737.6|6750.9|6745.9|6691.4|6686.4|1093
1604494800000|2020-11-04 13:00:00|6742.1|6737.1|6745.1|6740.1|6785.6|6780.6|6735.1|6730.1|1471
1604498400000|2020-11-04 14:00:00|6745.6|6740.6|6743.1|6738.1|6753.1|6748.1|6678.6|6673.6|1247
1604502000000|2020-11-04 15:00:00|6739.1|6734.1|6783|6778|6792|6787|6738.1|6733.1|1925
1604505600000|2020-11-04 16:00:00|6783.5|6778.5|6793|6785|6797|6790|6768|6763|2308
1604509200000|2020-11-04 17:00:00|6791|6784|6794|6786|6806|6800|6789|6782|351
1604512800000|2020-11-04 18:00:00|6795|6787|6793.7|6781.7|6800|6792|6781|6773|147
1604516400000|2020-11-04 19:00:00|6793.8|6781.8|6778.2|6766.2|6802.5|6790.5|6774.3|6762.3|0
1604520000000|2020-11-04 20:00:00|6778.3|6766.3|6751.5|6739.5|6781|6769|6744.7|6732.7|0
1604523600000|2020-11-04 21:00:00|6751.6|6739.6|6760.1|6748.1|6777.6|6765.6|6742.9|6730.9|0
1604527200000|2020-11-04 22:00:00|6760.7|6748.7|6768.8|6756.8|6769.6|6757.6|6759.9|6747.9|0
1604530800000|2020-11-04 23:00:00|6769.7|6757.7|6750.2|6738.2|6771.6|6759.6|6740.9|6728.9|0
1604534400000|2020-11-05 00:00:00|6750.3|6738.3|6772.1|6760.1|6780.4|6768.4|6744.7|6732.7|0
1604538000000|2020-11-05 01:00:00|6771.4|6759.4|6769.2|6757.2|6780.6|6768.6|6763.2|6751.2|0
1604541600000|2020-11-05 02:00:00|6769.9|6757.9|6754.2|6742.2|6779.1|6767.1|6747.4|6735.4|0
1604545200000|2020-11-05 03:00:00|6754.3|6742.3|6791.8|6779.8|6802.3|6790.3|6754.3|6742.3|0
1604548800000|2020-11-05 04:00:00|6791.4|6779.4|6792.2|6780.2|6803.6|6791.6|6780.5|6768.5|0
1604552400000|2020-11-05 05:00:00|6791.8|6779.8|6819.2|6807.2|6822|6810|6780.1|6768.1|0
1604556000000|2020-11-05 06:00:00|6819.1|6807.1|6800.1|6788.1|6825.5|6813.5|6787.7|6775.7|0
1604559600000|2020-11-05 07:00:00|6799.1|6787.1|6837.5|6832.5|6840|6835|6782|6777|438
1604563200000|2020-11-05 08:00:00|6835.5|6830.5|6855.4|6850.4|6866.5|6861.5|6814|6809|2957
1604566800000|2020-11-05 09:00:00|6853.4|6848.4|6854.9|6849.9|6861.4|6856.4|6814.9|6809.9|1067
1604570400000|2020-11-05 10:00:00|6855.9|6850.9|6888.9|6883.9|6889.9|6884.9|6840.9|6835.9|1012
1604574000000|2020-11-05 11:00:00|6889.4|6884.4|6904.9|6899.9|6911.4|6906.4|6869.9|6864.9|1302
1604577600000|2020-11-05 12:00:00|6905.9|6900.9|6919.1|6914.1|6923.6|6918.6|6882.4|6877.4|904
1604581200000|2020-11-05 13:00:00|6918.6|6913.6|6903.1|6898.1|6919.1|6914.1|6898.1|6893.1|529
1604584800000|2020-11-05 14:00:00|6903.6|6898.6|6922.1|6917.1|6926.1|6921.1|6886.1|6881.1|1045
1604588400000|2020-11-05 15:00:00|6923.1|6918.1|6938.3|6933.3|6952.8|6947.8|6912.1|6907.1|1845
1604592000000|2020-11-05 16:00:00|6939.3|6934.3|6907.3|6899.3|6940.3|6935.3|6906.3|6898.3|2107
1604595600000|2020-11-05 17:00:00|6908.3|6901.3|6903.3|6895.3|6912.3|6904.3|6886.3|6879.3|576
1604599200000|2020-11-05 18:00:00|6904.3|6897.3|6904.8|6892.8|6915.3|6907.3|6902.8|6892.8|212
1604602800000|2020-11-05 19:00:00|6904.9|6892.9|6913.3|6901.3|6921.5|6909.5|6904.4|6892.4|0
1604606400000|2020-11-05 20:00:00|6913.2|6901.2|6905.9|6893.9|6913.4|6901.4|6886.5|6874.5|0
1604610000000|2020-11-05 21:00:00|6902.2|6890.2|6917.3|6905.3|6922.4|6910.4|6901.9|6889.9|0
1604613600000|2020-11-05 22:00:00|6917.7|6905.7|6915.9|6903.9|6917.7|6905.7|6914|6902|0
1604617200000|2020-11-05 23:00:00|6915.5|6903.5|6897.5|6885.5|6915.5|6903.5|6868.6|6856.6|0
1604620800000|2020-11-06 00:00:00|6897.9|6885.9|6877|6865|6901.9|6889.9|6871.3|6859.3|0
1604624400000|2020-11-06 01:00:00|6877.4|6865.4|6900|6888|6902.2|6890.2|6868.6|6856.6|0
1604628000000|2020-11-06 02:00:00|6900.8|6888.8|6894|6882|6904|6892|6883.4|6871.4|0
1604631600000|2020-11-06 03:00:00|6894.8|6882.8|6874.2|6862.2|6896.1|6884.1|6872.5|6860.5|0
1604635200000|2020-11-06 04:00:00|6873.6|6861.6|6866.6|6854.6|6882.9|6870.9|6861.3|6849.3|0
1604638800000|2020-11-06 05:00:00|6867.7|6855.7|6882|6870|6886.4|6874.4|6866.6|6854.6|0
1604642400000|2020-11-06 06:00:00|6881.9|6869.9|6879.7|6867.7|6894.7|6882.7|6876.5|6864.5|0
1604646000000|2020-11-06 07:00:00|6879.6|6867.6|6887.8|6882.8|6887.8|6882.8|6863.8|6858.8|345
1604649600000|2020-11-06 08:00:00|6883.8|6878.8|6891.5|6886.5|6944.3|6939.3|6881.3|6876.3|2049
1604653200000|2020-11-06 09:00:00|6892|6887|6836.5|6831.5|6903|6898|6834|6829|1386
1604656800000|2020-11-06 10:00:00|6836|6831|6880|6875|6888|6883|6832.5|6827.5|848
1604660400000|2020-11-06 11:00:00|6879|6874|6869|6864|6889.5|6884.5|6851|6846|413
1604664000000|2020-11-06 12:00:00|6868|6863|6857|6852|6875.5|6870.5|6846.5|6841.5|490
1604667600000|2020-11-06 13:00:00|6856.5|6851.5|6887|6882|6897|6892|6847|6842|694
1604671200000|2020-11-06 14:00:00|6888|6883|6907.5|6902.5|6921|6916|6874.5|6869.5|1554
1604674800000|2020-11-06 15:00:00|6907|6902|6867|6862|6909.5|6904.5|6861|6856|1225
1604678400000|2020-11-06 16:00:00|6867.5|6862.5|6879.4|6871.4|6883.5|6878.5|6857|6852|1878
1604682000000|2020-11-06 17:00:00|6878.4|6870.4|6881.4|6873.4|6885.4|6878.4|6868.4|6862.4|319
1604685600000|2020-11-06 18:00:00|6880.4|6872.4|6884|6872|6888.4|6880.4|6879.4|6870.4|50
1604689200000|2020-11-06 19:00:00|6884.1|6872.1|6879.8|6867.8|6891|6879|6877.5|6865.5|0
1604692800000|2020-11-06 20:00:00|6879.7|6867.7|6874|6862|6902.9|6890.9|6866|6854|0
1604696400000|2020-11-06 21:00:00|6868.9|6856.9|6884.2|6872.2|6885.9|6873.9|6866.8|6854.8|0
1604876400000|2020-11-08 23:00:00|6881.2|6869.2|6901.1|6889.1|6927.5|6915.5|6873.7|6861.7|0
1604880000000|2020-11-09 00:00:00|6901.2|6889.2|6948.1|6936.1|6950.4|6938.4|6894.7|6882.7|0
1604883600000|2020-11-09 01:00:00|6948.2|6936.2|6940|6928|6963.7|6951.7|6936.4|6924.4|0
1604887200000|2020-11-09 02:00:00|6939.9|6927.9|6950.6|6938.6|6951.7|6939.7|6937.7|6925.7|0
1604890800000|2020-11-09 03:00:00|6950.7|6938.7|6961.8|6949.8|6961.8|6949.8|6942.3|6930.3|0
1604894400000|2020-11-09 04:00:00|6961.9|6949.9|6964.7|6952.7|6972.7|6960.7|6959.2|6947.2|0
1604898000000|2020-11-09 05:00:00|6965|6953|6962.1|6950.1|6973.3|6961.3|6957.8|6945.8|0
1604901600000|2020-11-09 06:00:00|6962|6950|6952.7|6940.7|6962|6950|6944.7|6932.7|0
1604905200000|2020-11-09 07:00:00|6951.7|6939.7|6970.9|6965.9|6990.9|6985.9|6949.3|6937.3|253
1604908800000|2020-11-09 08:00:00|6972.4|6967.4|6974.1|6969.1|6997.4|6992.4|6947.9|6942.9|2073
1604912400000|2020-11-09 09:00:00|6973.6|6968.6|6984.1|6979.1|6998.6|6993.6|6958.6|6953.6|894
1604916000000|2020-11-09 10:00:00|6984.6|6979.6|7005.6|7000.6|7013.6|7008.6|6982.6|6977.6|1104
1604919600000|2020-11-09 11:00:00|7005.1|7000.1|7352.6|7347.6|7462.6|7457.6|6988.1|6983.1|4451
1604923200000|2020-11-09 12:00:00|7353.1|7348.1|7377.6|7372.6|7529.6|7524.6|7301.1|7296.1|7532
1604926800000|2020-11-09 13:00:00|7377.1|7372.1|7420.4|7415.4|7451.4|7446.4|7357.4|7352.4|3014
1604930400000|2020-11-09 14:00:00|7422.9|7417.9|7444.4|7439.4|7483.4|7478.4|7398.4|7393.4|3277
1604934000000|2020-11-09 15:00:00|7450.9|7445.9|7439.2|7434.2|7502.7|7497.7|7413.2|7408.2|4668
1604937600000|2020-11-09 16:00:00|7438.2|7433.2|7448.2|7441.2|7473.2|7467.2|7419.7|7414.7|5433
1604941200000|2020-11-09 17:00:00|7450.2|7442.2|7476.2|7467.2|7481.2|7473.2|7449.2|7442.2|767
1604944800000|2020-11-09 18:00:00|7475.2|7468.2|7474.8|7462.8|7488.2|7481.2|7472.2|7462.8|471
1604948400000|2020-11-09 19:00:00|7474.9|7462.9|7458.3|7446.3|7478.5|7466.5|7444|7432|0
1604952000000|2020-11-09 20:00:00|7460.2|7448.2|7408.1|7396.1|7467|7455|7401.7|7389.7|0
1604955600000|2020-11-09 21:00:00|7409.2|7397.2|7417.4|7405.4|7441.9|7429.9|7409.2|7397.2|0
1604959200000|2020-11-09 22:00:00|7416.8|7404.8|7422.1|7410.1|7423.1|7411.1|7414.2|7402.2|0
1604962800000|2020-11-09 23:00:00|7422.5|7410.5|7421.5|7409.5|7448.7|7436.7|7418.9|7406.9|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7390.3|7378.3|7429.8|7417.8|7363.7|7351.7|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7400.7|7388.7|7410.3|7398.3|7382|7370|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7360.8|7348.8|7426.8|7414.8|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7360.7|7348.7|7374.4|7362.4|7346.6|7334.6|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7357.5|7345.5|7368.5|7356.5|7351|7339|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7384.7|7372.7|7400.4|7388.4|7355.3|7343.3|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7413.3|7401.3|7423.9|7411.9|7378.8|7366.8|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7449.2|7444.2|7501.7|7496.7|7411.9|7399.9|619
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7587.7|7582.7|7597.7|7592.7|7441.7|7436.7|5647
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7655.7|7650.7|7665.7|7660.7|7585.7|7580.7|3723
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7622.7|7617.7|7661.7|7656.7|7585.2|7580.2|2840
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7647.7|7642.7|7662.2|7657.2|7592.2|7587.2|1454
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7645.8|7640.8|7663.3|7658.3|7604.2|7599.2|1209
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7634.8|7629.8|7650.8|7645.8|7618.3|7613.3|1243
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7685.3|7680.3|7685.3|7680.3|7592.8|7587.8|2440
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7690|7685|7698|7693|7650.5|7645.5|4716
1605024000000|2020-11-10 16:00:00|7689|7684|7719|7711|7723|7718|7687|7682|5655
1605027600000|2020-11-10 17:00:00|7718|7709|7726|7719|7741|7733|7717|7709|1088
1605031200000|2020-11-10 18:00:00|7728|7721|7744.3|7732.3|7746.3|7739|7716|7707|258
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7744.8|7732.8|7751.6|7739.6|7730.7|7718.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7743.3|7731.3|7759.5|7747.5|7729|7717|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7749.8|7737.8|7757|7745|7743.2|7731.2|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7746.9|7734.9|7749.3|7737.3|7745.5|7733.5|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7743.8|7731.8|7763.6|7751.6|7737.8|7725.8|0
1605052800000|2020-11-11 00:00:00|7743.4|7731.4|7722.3|7710.3|7750.3|7738.3|7714.6|7702.6|0
1605056400000|2020-11-11 01:00:00|7722.2|7710.2|7733.2|7721.2|7733.3|7721.3|7711.6|7699.6|0
1605060000000|2020-11-11 02:00:00|7733.3|7721.3|7747.2|7735.2|7758.3|7746.3|7731|7719|0
1605063600000|2020-11-11 03:00:00|7747.3|7735.3|7745.9|7733.9|7760.5|7748.5|7740.4|7728.4|0
1605067200000|2020-11-11 04:00:00|7746.3|7734.3|7744.6|7732.6|7748.1|7736.1|7731.4|7719.4|0
1605070800000|2020-11-11 05:00:00|7744.7|7732.7|7751.3|7739.3|7753.4|7741.4|7736.2|7724.2|0
1605074400000|2020-11-11 06:00:00|7752.1|7740.1|7771.8|7759.8|7782.9|7770.9|7746.5|7734.5|0
1605078000000|2020-11-11 07:00:00|7770.5|7758.5|7738|7733|7802.5|7797.5|7734.5|7729.5|966
1605081600000|2020-11-11 08:00:00|7736.5|7731.5|7710.2|7705.2|7809.5|7804.5|7680|7675|4755
1605085200000|2020-11-11 09:00:00|7711.2|7706.2|7720.7|7715.7|7737.7|7732.7|7688.2|7683.2|1601
1605088800000|2020-11-11 10:00:00|7720.2|7715.2|7744.7|7739.7|7763.7|7758.7|7714.2|7709.2|1886
1605092400000|2020-11-11 11:00:00|7744.2|7739.2|7754.2|7749.2|7762.2|7757.2|7736.7|7731.7|1182
1605096000000|2020-11-11 12:00:00|7753.7|7748.7|7779.5|7774.5|7788.5|7783.5|7744.2|7739.2|917
1605099600000|2020-11-11 13:00:00|7779|7774|7776|7771|7796|7791|7758.5|7753.5|1350
1605103200000|2020-11-11 14:00:00|7776.5|7771.5|7786|7781|7796|7791|7766|7761|1627
1605106800000|2020-11-11 15:00:00|7787|7782|7791.5|7786.5|7799.5|7794.5|7774.5|7769.5|1763
1605110400000|2020-11-11 16:00:00|7790.5|7785.5|7800.5|7792.5|7805.5|7800.5|7783|7778|2551
1605114000000|2020-11-11 17:00:00|7799.5|7793.5|7804.5|7797.5|7808.5|7801.5|7798.5|7791.5|138
1605117600000|2020-11-11 18:00:00|7805.5|7798.5|7793.9|7781.9|7805.5|7798.5|7791|7781.8|115
1605121200000|2020-11-11 19:00:00|7794|7782|7769.3|7757.3|7800.8|7788.8|7753.4|7741.4|0
1605124800000|2020-11-11 20:00:00|7769.2|7757.2|7810.5|7798.5|7812.7|7800.7|7768.9|7756.9|0
1605128400000|2020-11-11 21:00:00|7810.6|7798.6|7821|7809|7827.9|7815.9|7809.2|7797.2|0
1605132000000|2020-11-11 22:00:00|7820.7|7808.7|7828.4|7816.4|7829.3|7817.3|7820.4|7808.4|0
1605135600000|2020-11-11 23:00:00|7827.1|7815.1|7811.1|7799.1|7828.3|7816.3|7810.2|7798.2|0
1605139200000|2020-11-12 00:00:00|7810.9|7798.9|7790.2|7778.2|7813.4|7801.4|7784.5|7772.5|0
1605142800000|2020-11-12 01:00:00|7789.2|7777.2|7781|7769|7793.8|7781.8|7776.2|7764.2|0
1605146400000|2020-11-12 02:00:00|7783.2|7771.2|7780.1|7768.1|7785.5|7773.5|7769.1|7757.1|0
1605150000000|2020-11-12 03:00:00|7780|7768|7750.1|7738.1|7783.8|7771.8|7746.5|7734.5|0
1605153600000|2020-11-12 04:00:00|7750.5|7738.5|7751.4|7739.4|7758.8|7746.8|7745.1|7733.1|0
1605157200000|2020-11-12 05:00:00|7751|7739|7772.1|7760.1|7781|7769|7749.3|7737.3|0
1605160800000|2020-11-12 06:00:00|7772|7760|7769.2|7757.2|7776.5|7764.5|7760.4|7748.4|0
1605164400000|2020-11-12 07:00:00|7768.6|7756.6|7720|7715|7769.8|7757.8|7715|7710|704
1605168000000|2020-11-12 08:00:00|7720.5|7715.5|7728.6|7723.6|7765|7760|7704|7699|3380
1605171600000|2020-11-12 09:00:00|7729.1|7724.1|7761.1|7756.1|7770.1|7765.1|7715.1|7710.1|1186
1605175200000|2020-11-12 10:00:00|7761.6|7756.6|7760.1|7755.1|7767.6|7762.6|7747.6|7742.6|981
1605178800000|2020-11-12 11:00:00|7760.6|7755.6|7755.1|7750.1|7776.1|7771.1|7747.6|7742.6|1247
1605182400000|2020-11-12 12:00:00|7754.1|7749.1|7693.9|7688.9|7754.6|7749.6|7690.9|7685.9|1623
1605186000000|2020-11-12 13:00:00|7694.9|7689.9|7719.4|7714.4|7719.4|7714.4|7688.4|7683.4|1787
1605189600000|2020-11-12 14:00:00|7719.9|7714.9|7729.4|7724.4|7731.4|7726.4|7698.4|7693.4|1662
1605193200000|2020-11-12 15:00:00|7728.9|7723.9|7740.3|7735.3|7750.8|7745.8|7720.9|7715.9|1889
1605196800000|2020-11-12 16:00:00|7739.8|7734.8|7729.3|7722.3|7743.3|7738.3|7713.3|7706.3|2824
1605200400000|2020-11-12 17:00:00|7732.3|7721.3|7687.3|7679.3|7737.3|7730.3|7672.3|7664.3|349
1605204000000|2020-11-12 18:00:00|7685.3|7677.3|7682.4|7670.4|7688.3|7680.3|7670.3|7660.3|225
1605207600000|2020-11-12 19:00:00|7682.5|7670.5|7661.1|7649.1|7690.8|7678.8|7657.7|7645.7|150
1605211200000|2020-11-12 20:00:00|7661|7649|7679.7|7667.7|7682.3|7670.3|7649.6|7637.6|0
1605214800000|2020-11-12 21:00:00|7679.6|7667.6|7686.7|7674.7|7702.6|7690.6|7677.8|7665.8|0
1605218400000|2020-11-12 22:00:00|7686.9|7674.9|7685.4|7673.4|7687.2|7675.2|7684.2|7672.2|0
1605222000000|2020-11-12 23:00:00|7685.3|7673.3|7674.9|7662.9|7685.6|7673.6|7668|7656|0
1605225600000|2020-11-13 00:00:00|7675|7663|7660.6|7648.6|7692|7680|7660.6|7648.6|0
1605229200000|2020-11-13 01:00:00|7660.7|7648.7|7654.5|7642.5|7676|7664|7651.2|7639.2|0
1605232800000|2020-11-13 02:00:00|7654.1|7642.1|7666.9|7654.9|7671.3|7659.3|7645.9|7633.9|0
1605236400000|2020-11-13 03:00:00|7667|7655|7666.9|7654.9|7673.6|7661.6|7660.4|7648.4|0
1605240000000|2020-11-13 04:00:00|7667|7655|7684.8|7672.8|7689.1|7677.1|7663.7|7651.7|0
1605243600000|2020-11-13 05:00:00|7684.7|7672.7|7681.3|7669.3|7686.8|7674.8|7671.4|7659.4|0
1605247200000|2020-11-13 06:00:00|7681.7|7669.7|7693.7|7681.7|7700.3|7688.3|7680.2|7668.2|0
1605250800000|2020-11-13 07:00:00|7693.1|7681.1|7694.8|7689.8|7700.3|7695.3|7668.3|7663.3|250
1605254400000|2020-11-13 08:00:00|7695.8|7690.8|7758|7753|7766.8|7761.8|7689.8|7684.8|1699
1605258000000|2020-11-13 09:00:00|7759|7754|7799.5|7794.5|7801|7796|7757|7752|1079
1605261600000|2020-11-13 10:00:00|7799|7794|7820.5|7815.5|7826|7821|7788|7783|1219
1605265200000|2020-11-13 11:00:00|7821|7816|7794.5|7789.5|7822.5|7817.5|7773.5|7768.5|912
1605268800000|2020-11-13 12:00:00|7794|7789|7760.5|7755.5|7797|7792|7760.5|7755.5|546
1605272400000|2020-11-13 13:00:00|7760|7755|7781.5|7776.5|7781.5|7776.5|7747.5|7742.5|1123
1605276000000|2020-11-13 14:00:00|7781|7776|7796|7791|7799|7794|7754|7749|1207
1605279600000|2020-11-13 15:00:00|7797.5|7792.5|7791.2|7786.2|7809.2|7804.2|7778|7773|2500
1605283200000|2020-11-13 16:00:00|7791.7|7786.7|7802.2|7795.2|7810.2|7805.2|7783.2|7776.2|1870
1605286800000|2020-11-13 17:00:00|7803.2|7793.2|7815.2|7807.2|7817.2|7811.2|7798.2|7791.2|206
1605290400000|2020-11-13 18:00:00|7817.2|7808.2|7826.9|7814.9|7826.9|7820.2|7809.2|7802.2|263
1605294000000|2020-11-13 19:00:00|7824.9|7812.9|7841.2|7829.2|7843.5|7831.5|7823.2|7811.2|0
1605297600000|2020-11-13 20:00:00|7841.1|7829.1|7842|7830|7853.3|7841.3|7824|7812|0
1605301200000|2020-11-13 21:00:00|7843|7831|7841.6|7829.6|7846|7834|7836.3|7824.3|0
1605304800000|2020-11-13 22:00:00|7842|7830|7842|7830|7842|7830|7842|7830|0
1605481200000|2020-11-15 23:00:00|7864.1|7852.1|7902.9|7890.9|7907.9|7895.9|7864.1|7852.1|0
1605484800000|2020-11-16 00:00:00|7902.8|7890.8|7897.3|7885.3|7905.9|7893.9|7887.1|7875.1|0
1605488400000|2020-11-16 01:00:00|7897.2|7885.2|7876.6|7864.6|7910.6|7898.6|7869.2|7857.2|0
1605492000000|2020-11-16 02:00:00|7876.7|7864.7|7894.9|7882.9|7901.6|7889.6|7876.7|7864.7|0
1605495600000|2020-11-16 03:00:00|7894.8|7882.8|7898.3|7886.3|7901.7|7889.7|7890.6|7878.6|0
1605499200000|2020-11-16 04:00:00|7898.7|7886.7|7910.8|7898.8|7911.8|7899.8|7898.7|7886.7|0
1605502800000|2020-11-16 05:00:00|7910.7|7898.7|7922.5|7910.5|7922.5|7910.5|7908.4|7896.4|0
1605506400000|2020-11-16 06:00:00|7922.4|7910.4|7908.6|7896.6|7922.4|7910.4|7899.9|7887.9|0
1605510000000|2020-11-16 07:00:00|7907.3|7895.3|7928.7|7923.7|7949.7|7944.7|7901.1|7889.1|829
1605513600000|2020-11-16 08:00:00|7932.7|7927.7|7903.5|7898.5|7987.7|7982.7|7881.5|7876.5|4080
1605517200000|2020-11-16 09:00:00|7904.5|7899.5|7954.5|7949.5|7965.5|7960.5|7903.5|7898.5|1883
1605520800000|2020-11-16 10:00:00|7955|7950|7925.5|7920.5|7956|7951|7916|7911|951
1605524400000|2020-11-16 11:00:00|7927.5|7922.5|8027.5|8022.5|8033.5|8028.5|7921.5|7916.5|5313
1605528000000|2020-11-16 12:00:00|8025.5|8020.5|8050.5|8045.5|8113.5|8108.5|8019.5|8014.5|5086
1605531600000|2020-11-16 13:00:00|8051|8046|8026|8021|8069|8064|8018|8013|1728
1605535200000|2020-11-16 14:00:00|8026.5|8021.5|8013.5|8008.5|8051|8046|7988.5|7983.5|3057
1605538800000|2020-11-16 15:00:00|8014|8009|7995|7990|8025.5|8020.5|7973|7968|2324
1605542400000|2020-11-16 16:00:00|7995.5|7990.5|7976|7968|7998.5|7993.5|7968.5|7963.5|2721
1605546000000|2020-11-16 17:00:00|7977|7969|7963|7955|7981|7974|7953|7946|249
1605549600000|2020-11-16 18:00:00|7964|7956|7950|7938|7966|7958|7939|7933|124
1605553200000|2020-11-16 19:00:00|7950.1|7938.1|7958.9|7946.9|7965.7|7953.7|7945.1|7933.1|0
1605556800000|2020-11-16 20:00:00|7959|7947|7987.8|7975.8|7994.1|7982.1|7949.1|7937.1|0
1605560400000|2020-11-16 21:00:00|7988|7976|7992.7|7980.7|7997.3|7985.3|7987.4|7975.4|0
1605564000000|2020-11-16 22:00:00|7992.9|7980.9|7993.6|7981.6|7996.2|7984.2|7992|7980|0
1605567600000|2020-11-16 23:00:00|7993.2|7981.2|7983.7|7971.7|7996.9|7984.9|7982.3|7970.3|0
1605571200000|2020-11-17 00:00:00|7983.6|7971.6|7961.5|7949.5|7983.7|7971.7|7952.7|7940.7|0
1605574800000|2020-11-17 01:00:00|7961.1|7949.1|7944.2|7932.2|7965|7953|7941.8|7929.8|0
1605578400000|2020-11-17 02:00:00|7944.1|7932.1|7948.5|7936.5|7959.8|7947.8|7943.1|7931.1|0
1605582000000|2020-11-17 03:00:00|7948.6|7936.6|7954.8|7942.8|7960.8|7948.8|7948.5|7936.5|0
1605585600000|2020-11-17 04:00:00|7954.7|7942.7|7950.1|7938.1|7954.8|7942.8|7943.4|7931.4|0
1605589200000|2020-11-17 05:00:00|7950|7938|7952.8|7940.8|7960|7948|7941|7929|0
1605592800000|2020-11-17 06:00:00|7952|7940|7959.9|7947.9|7966.8|7954.8|7950.6|7938.6|0
1605596400000|2020-11-17 07:00:00|7959.2|7947.2|7984|7979|7984.5|7979.5|7958|7947.2|1072
1605600000000|2020-11-17 08:00:00|7980|7975|7913.7|7908.7|7985.5|7980.5|7907.7|7902.7|10690
1605603600000|2020-11-17 09:00:00|7913.2|7908.2|7928.2|7923.2|7944.7|7939.7|7899.2|7894.2|6229
1605607200000|2020-11-17 10:00:00|7929.2|7924.2|7920.2|7915.2|7935.2|7930.2|7911.2|7906.2|5189
1605610800000|2020-11-17 11:00:00|7919.2|7914.2|7896.2|7891.2|7919.2|7914.2|7881.2|7876.2|2220
1605614400000|2020-11-17 12:00:00|7894.7|7889.7|7875.3|7870.3|7903.7|7898.7|7875.3|7870.3|4671
1605618000000|2020-11-17 13:00:00|7875.8|7870.8|7855.3|7850.3|7878.3|7873.3|7838.8|7833.8|2614
1605621600000|2020-11-17 14:00:00|7854.8|7849.8|7869.3|7864.3|7885.8|7880.8|7848.3|7843.3|2993
1605625200000|2020-11-17 15:00:00|7868.8|7863.8|7921.2|7916.2|7927.2|7922.2|7867.3|7862.3|2002
1605628800000|2020-11-17 16:00:00|7921.7|7916.7|7943.2|7935.2|7951.2|7943.2|7913.2|7908.2|4422
1605632400000|2020-11-17 17:00:00|7944.2|7936.2|7947.2|7940.2|7955.2|7947.2|7937.2|7931.2|323
1605636000000|2020-11-17 18:00:00|7948.2|7941.2|7954.1|7942.1|7955.2|7948.2|7945.2|7938.2|114
1605639600000|2020-11-17 19:00:00|7954.2|7942.2|7965.6|7953.6|7973|7961|7954|7942|1252
1605643200000|2020-11-17 20:00:00|7965.5|7953.5|7956.9|7944.9|7965.6|7953.6|7936.5|7924.5|0
1605646800000|2020-11-17 21:00:00|7957.1|7945.1|7948.8|7936.8|7965.7|7953.7|7947.9|7935.9|0
1605650400000|2020-11-17 22:00:00|7948.7|7936.7|7945.6|7933.6|7950.8|7938.8|7945.4|7933.4|0
1605654000000|2020-11-17 23:00:00|7945.8|7933.8|7955.3|7943.3|7960|7948|7940.2|7928.2|0
1605657600000|2020-11-18 00:00:00|7954.8|7942.8|7922.2|7910.2|7956.9|7944.9|7908.5|7896.5|0
1605661200000|2020-11-18 01:00:00|7922.3|7910.3|7921.1|7909.1|7933.2|7921.2|7915.3|7903.3|0
1605664800000|2020-11-18 02:00:00|7919.7|7907.7|7926.8|7914.8|7927.4|7915.4|7915.4|7903.4|0
1605668400000|2020-11-18 03:00:00|7926.4|7914.4|7934.7|7922.7|7936.8|7924.8|7920.3|7908.3|0
1605672000000|2020-11-18 04:00:00|7934.8|7922.8|7931.8|7919.8|7937.1|7925.1|7927.4|7915.4|0
1605675600000|2020-11-18 05:00:00|7931.9|7919.9|7922.6|7910.6|7941|7929|7913.8|7901.8|0
1605679200000|2020-11-18 06:00:00|7921.5|7909.5|7914.9|7902.9|7927.1|7915.1|7908.1|7896.1|0
1605682800000|2020-11-18 07:00:00|7914.1|7902.1|7924.7|7919.7|7952.2|7947.2|7911.7|7900.4|1312
1605686400000|2020-11-18 08:00:00|7925.2|7920.2|7935.3|7930.3|7945.3|7940.3|7892.2|7887.2|4031
1605690000000|2020-11-18 09:00:00|7934.3|7929.3|7928.8|7923.8|7938.3|7933.3|7913.8|7908.8|2436
1605693600000|2020-11-18 10:00:00|7929.3|7924.3|7949.3|7944.3|7973.3|7968.3|7929.3|7924.3|3829
1605697200000|2020-11-18 11:00:00|7949.8|7944.8|7966.8|7961.8|7997.8|7992.8|7942.8|7937.8|1943
1605700800000|2020-11-18 12:00:00|7968.3|7963.3|7953.8|7948.8|7978.8|7973.8|7946.8|7941.8|2288
1605704400000|2020-11-18 13:00:00|7953.3|7948.3|7963.3|7958.3|7967.3|7962.3|7942.3|7937.3|963
1605708000000|2020-11-18 14:00:00|7963.8|7958.8|7969.3|7964.3|7981.8|7976.8|7954.3|7949.3|1714
1605711600000|2020-11-18 15:00:00|7969.8|7964.8|7966.9|7961.9|7993.9|7988.9|7965.9|7960.9|2402
1605715200000|2020-11-18 16:00:00|7968.9|7963.9|7988.9|7980.9|7988.9|7980.9|7965.9|7960.9|2149
1605718800000|2020-11-18 17:00:00|7989.9|7982.9|7974.9|7966.9|7990.9|7983.9|7973.9|7965.9|704
1605722400000|2020-11-18 18:00:00|7973.9|7965.9|7967.9|7955.9|7983.9|7975.9|7961.9|7954.9|75
1605726000000|2020-11-18 19:00:00|7967.8|7955.8|7956.9|7944.9|7970.8|7958.8|7944.2|7932.2|1000
1605729600000|2020-11-18 20:00:00|7957|7945|7919.5|7907.5|7966.8|7954.8|7919|7907|0
1605733200000|2020-11-18 21:00:00|7919.4|7907.4|7902.2|7890.2|7928|7916|7896.7|7884.7|0
1605736800000|2020-11-18 22:00:00|7902.3|7890.3|7903|7891|7903.8|7891.8|7901.4|7889.4|0
1605740400000|2020-11-18 23:00:00|7903.2|7891.2|7913.1|7901.1|7923|7911|7903.2|7891.2|0
1605744000000|2020-11-19 00:00:00|7913.5|7901.5|7905|7893|7919|7907|7902.6|7890.6|0
1605747600000|2020-11-19 01:00:00|7905.4|7893.4|7918.8|7906.8|7923.3|7911.3|7902.8|7890.8|0
1605751200000|2020-11-19 02:00:00|7919.2|7907.2|7908.7|7896.7|7921|7909|7903|7891|0
1605754800000|2020-11-19 03:00:00|7908.3|7896.3|7905.8|7893.8|7912.1|7900.1|7896.1|7884.1|0
1605758400000|2020-11-19 04:00:00|7906.6|7894.6|7910.4|7898.4|7912.6|7900.6|7905.7|7893.7|0
1605762000000|2020-11-19 05:00:00|7910.3|7898.3|7917.1|7905.1|7924.8|7912.8|7908.1|7896.1|0
1605765600000|2020-11-19 06:00:00|7917.5|7905.5|7933.6|7921.6|7935.8|7923.8|7915.3|7903.3|0
1605769200000|2020-11-19 07:00:00|7935.5|7923.5|7906.9|7901.9|7935.5|7923.5|7905.9|7900.9|320
1605772800000|2020-11-19 08:00:00|7911.4|7906.4|7883.5|7878.5|7922.9|7917.9|7872.9|7867.9|2840
1605776400000|2020-11-19 09:00:00|7884|7879|7912|7907|7927|7922|7874.5|7869.5|1443
1605780000000|2020-11-19 10:00:00|7911.5|7906.5|7910|7905|7914|7909|7881.5|7876.5|919
1605783600000|2020-11-19 11:00:00|7910.5|7905.5|7925|7920|7933|7928|7904.5|7899.5|676
1605787200000|2020-11-19 12:00:00|7925.5|7920.5|7941.2|7936.2|7945.7|7940.7|7922|7917|347
1605790800000|2020-11-19 13:00:00|7939.7|7934.7|7939.2|7934.2|7946.2|7941.2|7924.7|7919.7|1035
1605794400000|2020-11-19 14:00:00|7939.7|7934.7|7973.2|7968.2|7983.7|7978.7|7935.7|7930.7|1203
1605798000000|2020-11-19 15:00:00|7973.7|7968.7|7955.5|7950.5|7977.7|7972.7|7943|7938|2386
1605801600000|2020-11-19 16:00:00|7956|7951|7943|7937|7956.5|7951.5|7935.5|7928|1021
1605805200000|2020-11-19 17:00:00|7944|7935|7952|7943|7961|7953|7938|7931|268
1605808800000|2020-11-19 18:00:00|7954|7945|7979.5|7967.5|7981|7973|7952|7943|194
1605812400000|2020-11-19 19:00:00|7979.6|7967.6|7983.6|7971.6|7996.8|7984.8|7974.7|7962.7|14329
1605816000000|2020-11-19 20:00:00|7983.7|7971.7|7990.7|7978.7|7994.1|7982.1|7972.3|7960.3|0
1605819600000|2020-11-19 21:00:00|7990.8|7978.8|7951.1|7939.1|7991.9|7979.9|7949.5|7937.5|0
1605823200000|2020-11-19 22:00:00|7951.3|7939.3|7955.2|7943.2|7957.5|7945.5|7948.3|7936.3|0
1605826800000|2020-11-19 23:00:00|7954.7|7942.7|7925.7|7913.7|7954.7|7942.7|7919.1|7907.1|0
1605830400000|2020-11-20 00:00:00|7925.8|7913.8|7946|7934|7955.7|7943.7|7925.8|7913.8|0
1605834000000|2020-11-20 01:00:00|7946.8|7934.8|7948.4|7936.4|7955.3|7943.3|7941.6|7929.6|0
1605837600000|2020-11-20 02:00:00|7948.5|7936.5|7946.5|7934.5|7950.6|7938.6|7939.2|7927.2|0
1605841200000|2020-11-20 03:00:00|7945.7|7933.7|7944.2|7932.2|7953.5|7941.5|7939.7|7927.7|0
1605844800000|2020-11-20 04:00:00|7943.8|7931.8|7954.2|7942.2|7958.6|7946.6|7941.9|7929.9|0
1605848400000|2020-11-20 05:00:00|7954.6|7942.6|7956.2|7944.2|7956.5|7944.5|7949.5|7937.5|0
1605852000000|2020-11-20 06:00:00|7956.1|7944.1|7943.1|7931.1|7956.1|7944.1|7940.8|7928.8|0
1605855600000|2020-11-20 07:00:00|7943.5|7931.5|7943|7938|7959|7954|7939.5|7929.6|328
1605859200000|2020-11-20 08:00:00|7942|7937|7952.3|7947.3|7966.3|7961.3|7921|7916|1807
1605862800000|2020-11-20 09:00:00|7951.3|7946.3|7957.8|7952.8|7973.3|7968.3|7943.3|7938.3|1100
1605866400000|2020-11-20 10:00:00|7957.3|7952.3|7991.8|7986.8|8002.8|7997.8|7951.3|7946.3|1540
1605870000000|2020-11-20 11:00:00|7992.3|7987.3|7980.3|7975.3|7993.3|7988.3|7975.3|7970.3|1011
1605873600000|2020-11-20 12:00:00|7979.3|7974.3|7969.7|7964.7|7985.3|7980.3|7963.8|7958.8|708
1605877200000|2020-11-20 13:00:00|7969.2|7964.2|7965.7|7960.7|7976.2|7971.2|7957.7|7952.7|691
1605880800000|2020-11-20 14:00:00|7966.2|7961.2|7975.7|7970.7|7983.2|7978.2|7960.7|7955.7|1365
1605884400000|2020-11-20 15:00:00|7976.2|7971.2|7971.6|7966.6|7988.6|7983.6|7960.6|7955.6|2518
1605888000000|2020-11-20 16:00:00|7971.1|7966.1|7974.8|7966.8|7989.8|7982.8|7971.1|7965.8|2616
1605891600000|2020-11-20 17:00:00|7972.8|7965.8|7975.8|7968.8|7977.8|7970.8|7969.8|7961.8|193
1605895200000|2020-11-20 18:00:00|7974.8|7965.8|7975.4|7963.4|7981.8|7974.8|7970.8|7963.4|111
1605898800000|2020-11-20 19:00:00|7975.5|7963.5|7976.9|7964.9|7986.6|7974.6|7968.5|7956.5|0
1605902400000|2020-11-20 20:00:00|7977.1|7965.1|7973.7|7961.7|7988.5|7976.5|7961.6|7949.6|0
1605906000000|2020-11-20 21:00:00|7969.7|7957.7|7972.4|7960.4|7974.5|7962.5|7954.3|7942.3|0
1606086000000|2020-11-22 23:00:00|7961.2|7949.2|7983.4|7971.4|7983.9|7971.9|7960.9|7948.9|0
1606089600000|2020-11-23 00:00:00|7983|7971|8007.7|7995.7|8008.7|7996.7|7980.2|7968.2|0
1606093200000|2020-11-23 01:00:00|8007.6|7995.6|7994.3|7982.3|8009.8|7997.8|7989.8|7977.8|0
1606096800000|2020-11-23 02:00:00|7993.5|7981.5|7996.8|7984.8|7996.9|7984.9|7987.7|7975.7|0
1606100400000|2020-11-23 03:00:00|7996.4|7984.4|7985.9|7973.9|7997.3|7985.3|7983.7|7971.7|0
1606104000000|2020-11-23 04:00:00|7986.7|7974.7|7982.6|7970.6|7988.1|7976.1|7979|7967|0
1606107600000|2020-11-23 05:00:00|7981.8|7969.8|7999.6|7987.6|7999.6|7987.6|7980.4|7968.4|0
1606111200000|2020-11-23 06:00:00|7999.5|7987.5|7999.7|7987.7|8006.3|7994.3|7998.1|7986.1|0
1606114800000|2020-11-23 07:00:00|7998.9|7986.9|8028.8|8023.8|8045.3|8040.3|7998.9|7986.9|268
1606118400000|2020-11-23 08:00:00|8031.3|8026.3|8047.3|8042.3|8071.3|8066.3|8021.3|8016.3|1554
1606122000000|2020-11-23 09:00:00|8047.8|8042.8|8043.3|8038.3|8063.3|8058.3|8024.8|8019.8|788
1606125600000|2020-11-23 10:00:00|8045.3|8040.3|8045.3|8040.3|8054.8|8049.8|8038.3|8033.3|830
1606129200000|2020-11-23 11:00:00|8044.8|8039.8|8023.3|8018.3|8051.3|8046.3|8015.3|8010.3|610
1606132800000|2020-11-23 12:00:00|8022.8|8017.8|8007.5|8002.5|8022.8|8017.8|8001.8|7996.8|538
1606136400000|2020-11-23 13:00:00|8009|8004|7988|7983|8009|8004|7973|7968|993
1606140000000|2020-11-23 14:00:00|7988.5|7983.5|7997.5|7992.5|8010.5|8005.5|7981|7976|808
1606143600000|2020-11-23 15:00:00|7998|7993|8010.8|8005.8|8015.8|8010.8|7989.3|7984.3|892
1606147200000|2020-11-23 16:00:00|8011.3|8006.3|7997.8|7989.8|8012.8|8007.8|7974.8|7966.8|1897
1606150800000|2020-11-23 17:00:00|7996.8|7988.8|8005.8|7998.8|8006.8|7998.8|7982.8|7976.8|244
1606154400000|2020-11-23 18:00:00|8004.8|7997.8|8013.8|8001.8|8013.8|8005.8|8000.8|7993.8|234
1606158000000|2020-11-23 19:00:00|8013.9|8001.9|8035.7|8023.7|8035.8|8023.8|8002.4|7990.4|0
1606161600000|2020-11-23 20:00:00|8035.8|8023.8|8012.4|8000.4|8044.4|8032.4|7998.9|7986.9|0
1606165200000|2020-11-23 21:00:00|8012.5|8000.5|8009.5|7997.5|8012.6|8000.6|8002.9|7990.9|0
1606168800000|2020-11-23 22:00:00|8008.7|7996.7|8006.9|7994.9|8012.6|8000.6|8006.3|7994.3|0
1606172400000|2020-11-23 23:00:00|8007.4|7995.4|8029.9|8017.9|8046.2|8034.2|8003.1|7991.1|0
1606176000000|2020-11-24 00:00:00|8029.7|8017.7|8029.4|8017.4|8036.4|8024.4|8020.6|8008.6|0
1606179600000|2020-11-24 01:00:00|8030.2|8018.2|8031.7|8019.7|8046.5|8034.5|8029.4|8017.4|0
1606183200000|2020-11-24 02:00:00|8032.1|8020.1|8067|8055|8069.2|8057.2|8032.1|8020.1|0
1606186800000|2020-11-24 03:00:00|8066.2|8054.2|8072.3|8060.3|8074.7|8062.7|8060.1|8048.1|0
1606190400000|2020-11-24 04:00:00|8072.4|8060.4|8070|8058|8076.6|8064.6|8065.5|8053.5|0
1606194000000|2020-11-24 05:00:00|8070.1|8058.1|8057.8|8045.8|8072.3|8060.3|8053.2|8041.2|0
1606197600000|2020-11-24 06:00:00|8058.2|8046.2|8060.8|8048.8|8064.4|8052.4|8055.5|8043.5|0
1606201200000|2020-11-24 07:00:00|8061.4|8049.4|8055.3|8050.3|8066.8|8061.8|8046.8|8041.8|202
1606204800000|2020-11-24 08:00:00|8058.3|8053.3|8074.5|8069.5|8092.8|8087.8|8046.8|8041.8|1853
1606208400000|2020-11-24 09:00:00|8075.5|8070.5|8070.5|8065.5|8082.5|8077.5|8059.5|8054.5|907
1606212000000|2020-11-24 10:00:00|8070|8065|8065.5|8060.5|8078.5|8073.5|8058.5|8053.5|737
1606215600000|2020-11-24 11:00:00|8064.5|8059.5|8056.5|8051.5|8082|8077|8053|8048|799
1606219200000|2020-11-24 12:00:00|8058.5|8053.5|8075.2|8070.2|8078.7|8073.7|8047|8042|587
1606222800000|2020-11-24 13:00:00|8074.7|8069.7|8094.7|8089.7|8104.2|8099.2|8073.2|8068.2|936
1606226400000|2020-11-24 14:00:00|8095.2|8090.2|8108.7|8103.7|8109.7|8104.7|8084.7|8079.7|764
1606230000000|2020-11-24 15:00:00|8108.2|8103.2|8113.8|8108.8|8117.8|8112.8|8097.8|8092.8|1131
1606233600000|2020-11-24 16:00:00|8113.3|8108.3|8156.8|8149.8|8165.8|8157.8|8112.3|8107.3|1917
1606237200000|2020-11-24 17:00:00|8157.8|8150.8|8166.8|8159.8|8167.8|8161.8|8150.8|8144.8|659
1606240800000|2020-11-24 18:00:00|8165.8|8157.8|8172.8|8160.8|8178.8|8171.8|8164.8|8157.8|231
1606244400000|2020-11-24 19:00:00|8172.7|8160.7|8173.6|8161.6|8175.7|8163.7|8160.9|8148.9|50
1606248000000|2020-11-24 20:00:00|8173.5|8161.5|8179.2|8167.2|8180|8168|8165.9|8153.9|0
1606251600000|2020-11-24 21:00:00|8179.3|8167.3|8192|8180|8195.9|8183.9|8176.3|8164.3|0
1606255200000|2020-11-24 22:00:00|8191.8|8179.8|8188.6|8176.6|8191.8|8179.8|8188.4|8176.4|0
1606258800000|2020-11-24 23:00:00|8189.1|8177.1|8204|8192|8206.3|8194.3|8184.8|8172.8|0
1606262400000|2020-11-25 00:00:00|8203.3|8191.3|8205.8|8193.8|8218.4|8206.4|8196.8|8184.8|0
1606266000000|2020-11-25 01:00:00|8205.7|8193.7|8222.9|8210.9|8226.7|8214.7|8205.7|8193.7|0
1606269600000|2020-11-25 02:00:00|8223.3|8211.3|8220.4|8208.4|8229.7|8217.7|8213.5|8201.5|0
1606273200000|2020-11-25 03:00:00|8220.3|8208.3|8204.1|8192.1|8227.1|8215.1|8198.5|8186.5|0
1606276800000|2020-11-25 04:00:00|8204.2|8192.2|8190.8|8178.8|8206.5|8194.5|8190.8|8178.8|0
1606280400000|2020-11-25 05:00:00|8191.6|8179.6|8163|8151|8193.2|8181.2|8163|8151|0
1606284000000|2020-11-25 06:00:00|8163.4|8151.4|8169|8157|8175.7|8163.7|8163.4|8151.4|0
1606287600000|2020-11-25 07:00:00|8170|8158|8174.8|8169.8|8192.8|8187.8|8155.8|8150.8|370
1606291200000|2020-11-25 08:00:00|8175.3|8170.3|8141.2|8136.2|8199.3|8194.3|8126.3|8121.3|2555
1606294800000|2020-11-25 09:00:00|8139.7|8134.7|8106.7|8101.7|8154.7|8149.7|8095.7|8090.7|1018
1606298400000|2020-11-25 10:00:00|8107.2|8102.2|8103.2|8098.2|8136.7|8131.7|8087.7|8082.7|1205
1606302000000|2020-11-25 11:00:00|8102.7|8097.7|8108.7|8103.7|8111.7|8106.7|8092.7|8087.7|512
1606305600000|2020-11-25 12:00:00|8109.2|8104.2|8124.1|8119.1|8140.7|8135.7|8108.7|8103.7|624
1606309200000|2020-11-25 13:00:00|8123.6|8118.6|8139.6|8134.6|8144.1|8139.1|8123.6|8118.6|806
1606312800000|2020-11-25 14:00:00|8140.1|8135.1|8143.6|8138.6|8155.6|8150.6|8124.1|8119.1|891
1606316400000|2020-11-25 15:00:00|8144.6|8139.6|8165.6|8160.6|8174.6|8169.6|8135.6|8130.6|1012
1606320000000|2020-11-25 16:00:00|8166.1|8161.1|8171.6|8163.6|8184.6|8178.6|8162.6|8156.6|1995
1606323600000|2020-11-25 17:00:00|8170.6|8162.6|8177.6|8170.6|8179.6|8170.6|8158.6|8152.6|268
1606327200000|2020-11-25 18:00:00|8176.6|8171.6|8186.4|8174.4|8187.6|8180.6|8175.6|8168.6|179
1606330800000|2020-11-25 19:00:00|8186.3|8174.3|8179.5|8167.5|8186.4|8174.4|8170.6|8158.6|14
1606334400000|2020-11-25 20:00:00|8179.4|8167.4|8171.3|8159.3|8187.8|8175.8|8168.9|8156.9|0
1606338000000|2020-11-25 21:00:00|8171.4|8159.4|8172.3|8160.3|8174.4|8162.4|8162.8|8150.8|0
1606341600000|2020-11-25 22:00:00|8172.1|8160.1|8173.7|8161.7|8174.2|8162.2|8171.2|8159.2|0
1606345200000|2020-11-25 23:00:00|8174.1|8162.1|8178.2|8166.2|8179.5|8167.5|8172.6|8160.6|0
1606348800000|2020-11-26 00:00:00|8177.8|8165.8|8177.3|8165.3|8185.3|8173.3|8165.9|8153.9|0
1606352400000|2020-11-26 01:00:00|8176.9|8164.9|8183.2|8171.2|8187.8|8175.8|8174.1|8162.1|0
1606356000000|2020-11-26 02:00:00|8183.1|8171.1|8185.4|8173.4|8192.1|8180.1|8183.1|8171.1|0
1606359600000|2020-11-26 03:00:00|8186.5|8174.5|8179.2|8167.2|8187.6|8175.6|8175.7|8163.7|0
1606363200000|2020-11-26 04:00:00|8179.6|8167.6|8175.9|8163.9|8182.6|8170.6|8171.4|8159.4|0
1606366800000|2020-11-26 05:00:00|8175.8|8163.8|8199.2|8187.2|8199.2|8187.2|8175.8|8163.8|0
1606370400000|2020-11-26 06:00:00|8199.1|8187.1|8203.7|8191.7|8204.9|8192.9|8195.4|8183.4|0
1606374000000|2020-11-26 07:00:00|8203.1|8191.1|8192.1|8187.1|8206.1|8201.1|8175.1|8170.1|185
1606377600000|2020-11-26 08:00:00|8191.1|8186.1|8096.4|8091.4|8192.1|8187.1|8094.9|8089.9|1776
1606381200000|2020-11-26 09:00:00|8095.9|8090.9|8112.9|8107.9|8128.9|8123.9|8090.9|8085.9|364
1606384800000|2020-11-26 10:00:00|8113.9|8108.9|8089.9|8084.9|8119.9|8114.9|8089.4|8084.4|517
1606388400000|2020-11-26 11:00:00|8089.4|8084.4|8107.9|8102.9|8116.4|8111.4|8088.4|8083.4|312
1606392000000|2020-11-26 12:00:00|8107.4|8102.4|8111.1|8106.1|8113.1|8108.1|8097.9|8092.9|279
1606395600000|2020-11-26 13:00:00|8111.6|8106.6|8115.1|8110.1|8128.6|8123.6|8109.1|8104.1|292
1606399200000|2020-11-26 14:00:00|8114.6|8109.6|8118.1|8113.1|8127.6|8122.6|8109.1|8104.1|462
1606402800000|2020-11-26 15:00:00|8119.1|8114.1|8121.1|8116.1|8130.1|8125.1|8116.6|8111.6|436
1606406400000|2020-11-26 16:00:00|8121.6|8116.6|8109.1|8102.1|8130.1|8125.1|8098.1|8092.1|966
1606410000000|2020-11-26 17:00:00|8107.1|8101.1|8086.1|8074.1|8109.1|8102.1|8082.1|8071.1|195
1606413600000|2020-11-26 18:00:00|8087.1|8075.1|8084.1|8072.1|8092.6|8080.6|8077.1|8071.1|49
1606417200000|2020-11-26 19:00:00|8086.1|8074.1|8081.8|8069.8|8086.1|8074.1|8077.5|8065.5|0
1606420800000|2020-11-26 20:00:00|8079.8|8067.8|8083.7|8071.7|8086.2|8074.2|8071.8|8059.8|0
1606424400000|2020-11-26 21:00:00|8084.1|8072.1|8083.5|8071.5|8084.1|8072.1|8083.5|8071.5|0
1606428000000|2020-11-26 22:00:00|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|0
1606431600000|2020-11-26 23:00:00|8084.4|8072.4|8085.3|8073.3|8091.8|8079.8|8076.4|8064.4|0
1606435200000|2020-11-27 00:00:00|8085.4|8073.4|8090.9|8078.9|8090.9|8078.9|8075.4|8063.4|0
1606438800000|2020-11-27 01:00:00|8090.5|8078.5|8077|8065|8091.6|8079.6|8075.9|8063.9|0
1606442400000|2020-11-27 02:00:00|8077.4|8065.4|8075.8|8063.8|8078.1|8066.1|8062.2|8050.2|0
1606446000000|2020-11-27 03:00:00|8075.4|8063.4|8086.9|8074.9|8089.2|8077.2|8071|8059|0
1606449600000|2020-11-27 04:00:00|8087|8075|8087.3|8075.3|8094|8082|8080.5|8068.5|0
1606453200000|2020-11-27 05:00:00|8087.4|8075.4|8096.6|8084.6|8096.6|8084.6|8080.3|8068.3|0
1606456800000|2020-11-27 06:00:00|8096.2|8084.2|8096.8|8084.8|8104.6|8092.6|8090.3|8078.3|0
1606460400000|2020-11-27 07:00:00|8096.9|8084.9|8071.1|8066.1|8106.6|8101.6|8070.6|8065.6|231
1606464000000|2020-11-27 08:00:00|8079.1|8074.1|8134.7|8129.7|8140.7|8135.7|8062.1|8057.1|1543
1606467600000|2020-11-27 09:00:00|8135.7|8130.7|8118.2|8113.2|8146.7|8141.7|8111.2|8106.2|942
1606471200000|2020-11-27 10:00:00|8117.7|8112.7|8126.7|8121.7|8128.7|8123.7|8103.2|8098.2|422
1606474800000|2020-11-27 11:00:00|8127.2|8122.2|8135.2|8130.2|8137.7|8132.7|8116.7|8111.7|344
1606478400000|2020-11-27 12:00:00|8134.7|8129.7|8153.9|8148.9|8156.4|8151.4|8132.2|8127.2|590
1606482000000|2020-11-27 13:00:00|8154.9|8149.9|8153.4|8148.4|8163.4|8158.4|8147.4|8142.4|615
1606485600000|2020-11-27 14:00:00|8153.9|8148.9|8165.4|8160.4|8176.9|8171.9|8150.4|8145.4|668
1606489200000|2020-11-27 15:00:00|8163.4|8158.4|8171.2|8166.2|8181.2|8176.2|8162.9|8157.9|1380
1606492800000|2020-11-27 16:00:00|8172.2|8167.2|8176.2|8170.2|8187.2|8180.2|8158.7|8153.7|3070
1606496400000|2020-11-27 17:00:00|8177.2|8171.2|8182.2|8174.2|8182.2|8175.2|8162.2|8155.2|156
1606500000000|2020-11-27 18:00:00|8181.2|8175.2|8193.2|8181.2|8193.2|8184.2|8178.2|8170.2|114
1606503600000|2020-11-27 19:00:00|8194.2|8182.2|8196.7|8184.7|8197.1|8185.1|8193|8181|29
1606507200000|2020-11-27 20:00:00|8195.7|8183.7|8203.7|8191.7|8203.7|8191.7|8194|8182|0
1606510800000|2020-11-27 21:00:00|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|0
1606690800000|2020-11-29 23:00:00|8218.3|8206.3|8235.1|8223.1|8251.9|8239.9|8214|8202|0
1606694400000|2020-11-30 00:00:00|8235|8223|8193.1|8181.1|8235.6|8223.6|8191.9|8179.9|0
1606698000000|2020-11-30 01:00:00|8193.5|8181.5|8198.1|8186.1|8200.9|8188.9|8182.4|8170.4|0
1606701600000|2020-11-30 02:00:00|8198.2|8186.2|8187.4|8175.4|8198.2|8186.2|8182.7|8170.7|0
1606705200000|2020-11-30 03:00:00|8187.3|8175.3|8184.9|8172.9|8193.5|8181.5|8180.5|8168.5|0
1606708800000|2020-11-30 04:00:00|8185.3|8173.3|8169.1|8157.1|8187.2|8175.2|8168.8|8156.8|0
1606712400000|2020-11-30 05:00:00|8169.2|8157.2|8157.4|8145.4|8171.4|8159.4|8151.1|8139.1|0
1606716000000|2020-11-30 06:00:00|8157.5|8145.5|8130.4|8118.4|8159.7|8147.7|8130.3|8118.3|0
1606719600000|2020-11-30 07:00:00|8129.9|8117.9|8123.7|8118.7|8136.4|8124.4|8106.7|8101.7|176
1606723200000|2020-11-30 08:00:00|8121.2|8116.2|8110.8|8105.8|8125.8|8120.8|8075.7|8070.7|2161
1606726800000|2020-11-30 09:00:00|8110.3|8105.3|8120.8|8115.8|8146.8|8141.8|8107.8|8102.8|911
1606730400000|2020-11-30 10:00:00|8121.8|8116.8|8139.8|8134.8|8149.8|8144.8|8116.8|8111.8|933
1606734000000|2020-11-30 11:00:00|8140.3|8135.3|8143.8|8138.8|8144.8|8139.8|8117.3|8112.3|952
1606737600000|2020-11-30 12:00:00|8142.8|8137.8|8129.3|8124.3|8155.8|8150.8|8129.3|8124.3|605
1606741200000|2020-11-30 13:00:00|8128.8|8123.8|8163.3|8158.3|8165.3|8160.3|8128.3|8123.3|476
1606744800000|2020-11-30 14:00:00|8163.8|8158.8|8160.3|8155.3|8167.3|8162.3|8146.3|8141.3|908
1606748400000|2020-11-30 15:00:00|8160.8|8155.8|8150.4|8145.4|8164.8|8159.8|8120.9|8115.9|1359
1606752000000|2020-11-30 16:00:00|8150.9|8145.9|8083.8|8075.8|8153.9|8148.9|8059.8|8052.8|4563
1606755600000|2020-11-30 17:00:00|8080.8|8074.8|8093.8|8086.8|8095.8|8088.8|8074.8|8066.8|274
1606759200000|2020-11-30 18:00:00|8092.8|8085.8|8080.3|8068.3|8092.8|8085.8|8077.8|8068.3|166
1606762800000|2020-11-30 19:00:00|8080.2|8068.2|8095.7|8083.7|8095.8|8083.8|8075.2|8063.2|0
1606766400000|2020-11-30 20:00:00|8096|8084|8061.7|8049.7|8098.2|8086.2|8052.7|8040.7|0
1606770000000|2020-11-30 21:00:00|8060.4|8048.4|8084.1|8072.1|8084.6|8072.6|8051.6|8039.6|0
1606773600000|2020-11-30 22:00:00|8083.9|8071.9|8079.2|8067.2|8083.9|8071.9|8077.4|8065.4|0
1606777200000|2020-11-30 23:00:00|8078.9|8066.9|8096.7|8084.7|8097.7|8085.7|8070.8|8058.8|0
1606780800000|2020-12-01 00:00:00|8096.8|8084.8|8130.3|8118.3|8132.5|8120.5|8094.2|8082.2|0
1606784400000|2020-12-01 01:00:00|8129.5|8117.5|8141.3|8129.3|8143.5|8131.5|8128.1|8116.1|0
1606788000000|2020-12-01 02:00:00|8141.4|8129.4|8147.1|8135.1|8154.1|8142.1|8138.2|8126.2|0
1606791600000|2020-12-01 03:00:00|8147.2|8135.2|8148.7|8136.7|8160.4|8148.4|8142.8|8130.8|0
1606795200000|2020-12-01 04:00:00|8149.1|8137.1|8144.2|8132.2|8151.2|8139.2|8144.2|8132.2|0
1606798800000|2020-12-01 05:00:00|8144.1|8132.1|8146.2|8134.2|8150.6|8138.6|8139.3|8127.3|0
1606802400000|2020-12-01 06:00:00|8145.8|8133.8|8147.8|8135.8|8152.2|8140.2|8139.1|8127.1|0
1606806000000|2020-12-01 07:00:00|8147.4|8135.4|8115.3|8110.3|8153.5|8142.8|8113.3|8108.3|269
1606809600000|2020-12-01 08:00:00|8115.8|8110.8|8163.5|8158.5|8174.5|8169.5|8098.8|8093.8|1984
1606813200000|2020-12-01 09:00:00|8164|8159|8143.5|8138.5|8178.5|8173.5|8142.5|8137.5|1097
1606816800000|2020-12-01 10:00:00|8143|8138|8153|8148|8164.5|8159.5|8125|8120|840
1606820400000|2020-12-01 11:00:00|8152.5|8147.5|8167|8162|8176.5|8171.5|8144.5|8139.5|727
1606824000000|2020-12-01 12:00:00|8165|8160|8126.2|8121.2|8171|8166|8123.7|8118.7|710
1606827600000|2020-12-01 13:00:00|8126.7|8121.7|8133.7|8128.7|8140.2|8135.2|8113.2|8108.2|618
1606831200000|2020-12-01 14:00:00|8134.2|8129.2|8140.7|8135.7|8148.7|8143.7|8108.7|8103.7|1448
1606834800000|2020-12-01 15:00:00|8139.7|8134.7|8134.8|8129.8|8157.8|8152.8|8121.3|8116.3|3693
1606838400000|2020-12-01 16:00:00|8135.8|8130.8|8127.8|8119.8|8145.8|8137.8|8118.3|8112.8|3913
1606842000000|2020-12-01 17:00:00|8126.8|8118.8|8143.8|8134.8|8146.8|8138.8|8125.8|8118.8|173
1606845600000|2020-12-01 18:00:00|8144.8|8135.8|8143.8|8131.8|8144.8|8137.8|8135.8|8127.8|96
1606849200000|2020-12-01 19:00:00|8143.9|8131.9|8139.1|8127.1|8151.2|8139.2|8136.9|8124.9|0
1606852800000|2020-12-01 20:00:00|8137.1|8125.1|8137.9|8125.9|8143.2|8131.2|8121.7|8109.7|0
1606856400000|2020-12-01 21:00:00|8138|8126|8141.1|8129.1|8146.4|8134.4|8135.1|8123.1|0
1606860000000|2020-12-01 22:00:00|8140.1|8128.1|8145.1|8133.1|8146.1|8134.1|8139.4|8127.4|0
1606863600000|2020-12-01 23:00:00|8144.8|8132.8|8141|8129|8152.9|8140.9|8129.9|8117.9|0
1606867200000|2020-12-02 00:00:00|8141.4|8129.4|8116.8|8104.8|8141.4|8129.4|8114.6|8102.6|0
1606870800000|2020-12-02 01:00:00|8116.7|8104.7|8105.4|8093.4|8116.7|8104.7|8098.1|8086.1|0
1606874400000|2020-12-02 02:00:00|8105|8093|8113.9|8101.9|8118.4|8106.4|8098.6|8086.6|0
1606878000000|2020-12-02 03:00:00|8114.8|8102.8|8118.3|8106.3|8122.8|8110.8|8114.8|8102.8|0
1606881600000|2020-12-02 04:00:00|8118.7|8106.7|8121|8109|8123.2|8111.2|8116.1|8104.1|0
1606885200000|2020-12-02 05:00:00|8120.9|8108.9|8111.9|8099.9|8121|8109|8109.7|8097.7|0
1606888800000|2020-12-02 06:00:00|8112.7|8100.7|8133.8|8121.8|8133.9|8121.9|8109.7|8097.7|0
1606892400000|2020-12-02 07:00:00|8133.7|8121.7|8113.3|8108.3|8136.1|8129.8|8101.3|8096.3|361
1606896000000|2020-12-02 08:00:00|8115.3|8110.3|8141.2|8136.2|8153.3|8148.3|8108.8|8103.8|1929
1606899600000|2020-12-02 09:00:00|8140.7|8135.7|8164.7|8159.7|8183.7|8178.7|8128.2|8123.2|808
1606903200000|2020-12-02 10:00:00|8164.2|8159.2|8154.2|8149.2|8167.2|8162.2|8130.7|8125.7|754
1606906800000|2020-12-02 11:00:00|8154.7|8149.7|8162.7|8157.7|8180.2|8175.2|8135.2|8130.2|725
1606910400000|2020-12-02 12:00:00|8161.7|8156.7|8141.6|8136.6|8169.7|8164.7|8139.1|8134.1|463
1606914000000|2020-12-02 13:00:00|8140.6|8135.6|8151.6|8146.6|8151.6|8146.6|8128.6|8123.6|767
1606917600000|2020-12-02 14:00:00|8150.1|8145.1|8173.6|8168.6|8180.6|8175.6|8146.1|8141.1|1425
1606921200000|2020-12-02 15:00:00|8174.1|8169.1|8211.4|8206.4|8212.9|8207.9|8171.6|8166.6|1098
1606924800000|2020-12-02 16:00:00|8212.4|8207.4|8228.4|8220.4|8228.4|8222.9|8206.9|8201.4|3994
1606928400000|2020-12-02 17:00:00|8227.4|8219.4|8217.4|8209.4|8228.4|8221.4|8211.4|8204.4|397
1606932000000|2020-12-02 18:00:00|8218.4|8210.4|8215.3|8203.3|8222.4|8215.4|8210.4|8203.2|140
1606935600000|2020-12-02 19:00:00|8216.3|8204.3|8226.5|8214.5|8226.7|8214.7|8210.6|8198.6|8
1606939200000|2020-12-02 20:00:00|8226.6|8214.6|8213.7|8201.7|8227.2|8215.2|8210.7|8198.7|0
1606942800000|2020-12-02 21:00:00|8213.8|8201.8|8218.8|8206.8|8226.4|8214.4|8213.8|8201.8|0
1606946400000|2020-12-02 22:00:00|8218.4|8206.4|8218.9|8206.9|8219|8207|8217.7|8205.7|0
1606950000000|2020-12-02 23:00:00|8219|8207|8212.3|8200.3|8225.1|8213.1|8210.2|8198.2|0
1606953600000|2020-12-03 00:00:00|8211.9|8199.9|8203.4|8191.4|8216.9|8204.9|8200.9|8188.9|0
1606957200000|2020-12-03 01:00:00|8203.8|8191.8|8212.5|8200.5|8215|8203|8203.3|8191.3|0
1606960800000|2020-12-03 02:00:00|8212.1|8200.1|8208.1|8196.1|8212.1|8200.1|8200.8|8188.8|0
1606964400000|2020-12-03 03:00:00|8208|8196|8210.5|8198.5|8228.5|8216.5|8205.8|8193.8|0
1606968000000|2020-12-03 04:00:00|8210.9|8198.9|8201.1|8189.1|8211.6|8199.6|8198.5|8186.5|0
1606971600000|2020-12-03 05:00:00|8200.7|8188.7|8204.8|8192.8|8205.1|8193.1|8197.9|8185.9|0
1606975200000|2020-12-03 06:00:00|8204|8192|8209.6|8197.6|8211.8|8199.8|8202.6|8190.6|0
1606978800000|2020-12-03 07:00:00|8209.1|8197.1|8203.4|8198.4|8226.9|8221.9|8189.4|8184.4|379
1606982400000|2020-12-03 08:00:00|8204.4|8199.4|8189.4|8184.4|8225.4|8220.4|8177.9|8172.9|2186
1606986000000|2020-12-03 09:00:00|8188.9|8183.9|8172.6|8167.6|8197.4|8192.4|8160.1|8155.1|1261
1606989600000|2020-12-03 10:00:00|8173.6|8168.6|8193.1|8188.1|8194.6|8189.6|8173.1|8168.1|819
1606993200000|2020-12-03 11:00:00|8193.6|8188.6|8199.1|8194.1|8204.6|8199.6|8186.1|8181.1|486
1606996800000|2020-12-03 12:00:00|8199.6|8194.6|8179.1|8174.1|8210.6|8205.6|8173.6|8168.6|609
1607000400000|2020-12-03 13:00:00|8178.6|8173.6|8207.6|8202.6|8207.6|8202.6|8172.6|8167.6|411
1607004000000|2020-12-03 14:00:00|8207.1|8202.1|8182.1|8177.1|8207.6|8202.6|8173.1|8168.1|1342
1607007600000|2020-12-03 15:00:00|8185.1|8180.1|8208.4|8203.4|8213.9|8208.9|8178.9|8173.9|2206
1607011200000|2020-12-03 16:00:00|8209.9|8204.9|8213.9|8206.9|8217.9|8211.9|8198.4|8193.4|1897
1607014800000|2020-12-03 17:00:00|8212.9|8205.9|8214.9|8206.9|8220.9|8213.9|8206.9|8200.9|320
1607018400000|2020-12-03 18:00:00|8213.9|8205.9|8201.5|8189.5|8215.9|8206.9|8194.4|8187.9|77
1607022000000|2020-12-03 19:00:00|8201.6|8189.6|8208.9|8196.9|8209|8197|8201.3|8189.3|0
1607025600000|2020-12-03 20:00:00|8208.8|8196.8|8183.7|8171.7|8215|8203|8169.6|8157.6|0
1607029200000|2020-12-03 21:00:00|8183.6|8171.6|8175.5|8163.5|8190.8|8178.8|8175.3|8163.3|0
1607032800000|2020-12-03 22:00:00|8176|8164|8175.1|8163.1|8178.1|8166.1|8172.8|8160.8|0
1607036400000|2020-12-03 23:00:00|8175.3|8163.3|8181.2|8169.2|8187.5|8175.5|8172|8160|0
1607040000000|2020-12-04 00:00:00|8181|8169|8177.8|8165.8|8191.2|8179.2|8175.4|8163.4|0
1607043600000|2020-12-04 01:00:00|8177.4|8165.4|8181.1|8169.1|8192.6|8180.6|8174.5|8162.5|0
1607047200000|2020-12-04 02:00:00|8181.9|8169.9|8187.9|8175.9|8190.1|8178.1|8176.4|8164.4|0
1607050800000|2020-12-04 03:00:00|8188|8176|8185.5|8173.5|8188|8176|8183.3|8171.3|0
1607054400000|2020-12-04 04:00:00|8185.4|8173.4|8186|8174|8190.4|8178.4|8183.3|8171.3|0
1607058000000|2020-12-04 05:00:00|8186.4|8174.4|8197.7|8185.7|8202.1|8190.1|8183.7|8171.7|0
1607061600000|2020-12-04 06:00:00|8197.2|8185.2|8200.3|8188.3|8200.4|8188.4|8193.5|8181.5|0
1607065200000|2020-12-04 07:00:00|8199.4|8187.4|8206.4|8201.4|8216.9|8211.9|8197.3|8185.3|307
1607068800000|2020-12-04 08:00:00|8206.9|8201.9|8218.8|8213.8|8240.4|8235.4|8199.9|8194.9|1646
1607072400000|2020-12-04 09:00:00|8217.8|8212.8|8245.8|8240.8|8264.8|8259.8|8214.3|8209.3|1103
1607076000000|2020-12-04 10:00:00|8246.3|8241.3|8241.8|8236.8|8249.3|8244.3|8223.8|8218.8|767
1607079600000|2020-12-04 11:00:00|8242.3|8237.3|8236.8|8231.8|8257.3|8252.3|8235.3|8230.3|455
1607083200000|2020-12-04 12:00:00|8235.3|8230.3|8265.2|8260.2|8267.7|8262.7|8233.8|8228.8|512
1607086800000|2020-12-04 13:00:00|8264.7|8259.7|8262.2|8257.2|8268.7|8263.7|8247.7|8242.7|516
1607090400000|2020-12-04 14:00:00|8262.7|8257.7|8295.7|8290.7|8297.7|8292.7|8258.2|8253.2|877
1607094000000|2020-12-04 15:00:00|8295.2|8290.2|8271.5|8266.5|8301.5|8296.5|8268.5|8263.5|1522
1607097600000|2020-12-04 16:00:00|8273.5|8268.5|8318.5|8310.5|8320.5|8312.5|8254.5|8249.5|3355
1607101200000|2020-12-04 17:00:00|8317.5|8309.5|8306.5|8299.5|8318.5|8312.5|8304.5|8298.5|229
1607104800000|2020-12-04 18:00:00|8308.5|8300.5|8312.3|8300.3|8319.5|8312.5|8305.5|8298.5|114
1607108400000|2020-12-04 19:00:00|8312.4|8300.4|8318|8306|8318.2|8306.2|8311.8|8299.8|0
1607112000000|2020-12-04 20:00:00|8318.1|8306.1|8334.5|8322.5|8334.6|8322.6|8308.4|8296.4|0
1607115600000|2020-12-04 21:00:00|8334.4|8322.4|8316.8|8304.8|8335.8|8323.8|8315.9|8303.9|0
1607295600000|2020-12-06 23:00:00|8343.8|8331.8|8327.8|8315.8|8348.6|8336.6|8324.6|8312.6|0
1607299200000|2020-12-07 00:00:00|8327.6|8315.6|8316.9|8304.9|8328|8316|8307.6|8295.6|0
1607302800000|2020-12-07 01:00:00|8316.1|8304.1|8305.5|8293.5|8324.8|8312.8|8299.8|8287.8|0
1607306400000|2020-12-07 02:00:00|8305.1|8293.1|8286.7|8274.7|8314|8302|8283.2|8271.2|0
1607310000000|2020-12-07 03:00:00|8286.3|8274.3|8280.6|8268.6|8290.2|8278.2|8280.6|8268.6|0
1607313600000|2020-12-07 04:00:00|8291.3|8279.3|8288.2|8276.2|8296.6|8284.6|8283.6|8271.6|0
1607317200000|2020-12-07 05:00:00|8289.1|8277.1|8289.9|8277.9|8294.5|8282.5|8287.5|8275.5|0
1607320800000|2020-12-07 06:00:00|8289.8|8277.8|8285.8|8273.8|8297.7|8285.7|8285.8|8273.8|0
1607324400000|2020-12-07 07:00:00|8285.6|8273.6|8289.5|8284.5|8289.5|8284.5|8264.5|8259.5|386
1607328000000|2020-12-07 08:00:00|8288.5|8283.5|8246.3|8241.3|8300.5|8295.5|8227.8|8222.8|2100
1607331600000|2020-12-07 09:00:00|8246.8|8241.8|8276.8|8271.8|8281.8|8276.8|8244.3|8239.3|648
1607335200000|2020-12-07 10:00:00|8275.8|8270.8|8269.8|8264.8|8280.3|8275.3|8260.3|8255.3|662
1607338800000|2020-12-07 11:00:00|8270.3|8265.3|8291.8|8286.8|8295.3|8290.3|8267.8|8262.8|585
1607342400000|2020-12-07 12:00:00|8291.3|8286.3|8282.7|8277.7|8293.3|8288.3|8271.7|8266.7|361
1607346000000|2020-12-07 13:00:00|8281.7|8276.7|8272.2|8267.2|8284.7|8279.7|8270.2|8265.2|365
1607349600000|2020-12-07 14:00:00|8271.7|8266.7|8279.7|8274.7|8282.7|8277.7|8254.7|8249.7|886
1607353200000|2020-12-07 15:00:00|8280.7|8275.7|8286.3|8281.3|8289.8|8284.8|8255.3|8250.3|968
1607356800000|2020-12-07 16:00:00|8285.8|8280.8|8286.3|8278.3|8291.3|8284.3|8273.3|8268.3|1790
1607360400000|2020-12-07 17:00:00|8285.3|8276.3|8283.3|8275.3|8290.3|8283.3|8281.3|8273.3|99
1607364000000|2020-12-07 18:00:00|8282.3|8276.3|8278.2|8266.2|8284.3|8276.3|8266.3|8260.3|103
1607367600000|2020-12-07 19:00:00|8278.1|8266.1|8279.9|8267.9|8282.9|8270.9|8272.4|8260.4|0
1607371200000|2020-12-07 20:00:00|8280|8268|8283.3|8271.3|8290|8278|8263.8|8251.8|0
1607374800000|2020-12-07 21:00:00|8283.4|8271.4|8266.1|8254.1|8289.1|8277.1|8262.1|8250.1|0
1607378400000|2020-12-07 22:00:00|8266.7|8254.7|8267.7|8255.7|8269.6|8257.6|8264.7|8252.7|0
1607382000000|2020-12-07 23:00:00|8267.8|8255.8|8268.1|8256.1|8272.5|8260.5|8266.7|8254.7|0
1607385600000|2020-12-08 00:00:00|8268|8256|8282.4|8270.4|8282.4|8270.4|8258.2|8246.2|0
1607389200000|2020-12-08 01:00:00|8282.3|8270.3|8279.8|8267.8|8289.1|8277.1|8270.8|8258.8|0
1607392800000|2020-12-08 02:00:00|8279.9|8267.9|8283.9|8271.9|8284.1|8272.1|8275.2|8263.2|0
1607396400000|2020-12-08 03:00:00|8284.3|8272.3|8281.8|8269.8|8286.2|8274.2|8275|8263|0
1607400000000|2020-12-08 04:00:00|8281.9|8269.9|8286.5|8274.5|8288.7|8276.7|8281.8|8269.8|0
1607403600000|2020-12-08 05:00:00|8287.3|8275.3|8284.5|8272.5|8291.2|8279.2|8284.4|8272.4|0
1607407200000|2020-12-08 06:00:00|8284.4|8272.4|8277.6|8265.6|8295.8|8283.8|8273.1|8261.1|0
1607410800000|2020-12-08 07:00:00|8278|8266|8263.3|8258.3|8279|8271.8|8257.8|8252.8|223
1607414400000|2020-12-08 08:00:00|8263.8|8258.8|8262.3|8257.3|8282.8|8277.8|8225.3|8220.3|1399
1607418000000|2020-12-08 09:00:00|8261.8|8256.8|8251.3|8246.3|8275.3|8270.3|8229.8|8224.8|565
1607421600000|2020-12-08 10:00:00|8251.8|8246.8|8230.8|8225.8|8253.3|8248.3|8223.3|8218.3|568
1607425200000|2020-12-08 11:00:00|8230.3|8225.3|8210.3|8205.3|8233.3|8228.3|8206.3|8201.3|392
1607428800000|2020-12-08 12:00:00|8211.3|8206.3|8227.3|8222.3|8229.3|8224.3|8210.3|8205.3|274
1607432400000|2020-12-08 13:00:00|8226.8|8221.8|8239.3|8234.3|8243.8|8238.8|8224.3|8219.3|517
1607436000000|2020-12-08 14:00:00|8240.3|8235.3|8241.3|8236.3|8247.3|8242.3|8212.3|8207.3|852
1607439600000|2020-12-08 15:00:00|8242.8|8237.8|8236.8|8231.8|8248.3|8243.3|8226.3|8221.3|712
1607443200000|2020-12-08 16:00:00|8237.3|8232.3|8241.3|8234.3|8247.3|8242.3|8224.3|8216.3|2142
1607446800000|2020-12-08 17:00:00|8242.3|8236.3|8240.3|8231.3|8245.3|8238.3|8234.3|8227.3|183
1607450400000|2020-12-08 18:00:00|8239.3|8232.3|8247.9|8235.9|8247.9|8240.8|8237.3|8229.3|129
1607454000000|2020-12-08 19:00:00|8247.8|8235.8|8251.3|8239.3|8258.3|8246.3|8245.5|8233.5|0
1607457600000|2020-12-08 20:00:00|8251.4|8239.4|8253|8241|8253.5|8241.5|8246.4|8234.4|0
1607461200000|2020-12-08 21:00:00|8253.1|8241.1|8253.2|8241.2|8255.3|8243.3|8248.4|8236.4|0
1607464800000|2020-12-08 22:00:00|8253.6|8241.6|8256.4|8244.4|8257.2|8245.2|8253.4|8241.4|0
1607468400000|2020-12-08 23:00:00|8257.4|8245.4|8255.6|8243.6|8276.1|8264.1|8254.4|8242.4|0
1607472000000|2020-12-09 00:00:00|8255.8|8243.8|8275.2|8263.2|8281|8269|8253.9|8241.9|0
1607475600000|2020-12-09 01:00:00|8274.1|8262.1|8261.2|8249.2|8280.9|8268.9|8261.2|8249.2|0
1607479200000|2020-12-09 02:00:00|8261.3|8249.3|8274.4|8262.4|8274.8|8262.8|8261.2|8249.2|0
1607482800000|2020-12-09 03:00:00|8273.5|8261.5|8275.3|8263.3|8278.8|8266.8|8272.1|8260.1|0
1607486400000|2020-12-09 04:00:00|8275.8|8263.8|8281.4|8269.4|8281.5|8269.5|8274.2|8262.2|0
1607490000000|2020-12-09 05:00:00|8282.5|8270.5|8277.1|8265.1|8283.7|8271.7|8274.6|8262.6|0
1607493600000|2020-12-09 06:00:00|8277|8265|8279.9|8267.9|8289|8277|8277|8265|0
1607497200000|2020-12-09 07:00:00|8280.2|8268.2|8268.3|8263.3|8286.3|8274.3|8257.8|8252.8|203
1607500800000|2020-12-09 08:00:00|8267.8|8262.8|8285.1|8280.1|8297.3|8292.3|8239.8|8234.8|1817
1607504400000|2020-12-09 09:00:00|8285.6|8280.6|8250.6|8245.6|8285.6|8280.6|8245.1|8240.1|718
1607508000000|2020-12-09 10:00:00|8250.1|8245.1|8245.6|8240.6|8267.1|8262.1|8234.1|8229.1|795
1607511600000|2020-12-09 11:00:00|8246.6|8241.6|8263.6|8258.6|8264.6|8259.6|8240.6|8235.6|556
1607515200000|2020-12-09 12:00:00|8264.6|8259.6|8254|8249|8270.1|8265.1|8237.5|8232.5|412
1607518800000|2020-12-09 13:00:00|8254.5|8249.5|8255.5|8250.5|8261.5|8256.5|8248.5|8243.5|304
1607522400000|2020-12-09 14:00:00|8256|8251|8257|8252|8262|8257|8242.5|8237.5|732
1607526000000|2020-12-09 15:00:00|8256.5|8251.5|8236.4|8231.4|8268.4|8263.4|8234.9|8229.9|1230
1607529600000|2020-12-09 16:00:00|8237.4|8232.4|8247.4|8239.4|8248.4|8241.4|8225.9|8220.9|1658
1607533200000|2020-12-09 17:00:00|8246.4|8241.4|8242.4|8235.4|8249.4|8243.4|8232.4|8224.4|299
1607536800000|2020-12-09 18:00:00|8243.4|8234.4|8213.3|8201.3|8245.4|8237.4|8211.4|8201.3|154
1607540400000|2020-12-09 19:00:00|8213.5|8201.5|8235.1|8223.1|8246.9|8234.9|8213.5|8201.5|0
1607544000000|2020-12-09 20:00:00|8235|8223|8247.7|8235.7|8260.4|8248.4|8220.9|8208.9|0
1607547600000|2020-12-09 21:00:00|8247.6|8235.6|8252.3|8240.3|8253.9|8241.9|8239.1|8227.1|0
1607551200000|2020-12-09 22:00:00|8252.5|8240.5|8248.8|8236.8|8252.9|8240.9|8247.6|8235.6|0
1607554800000|2020-12-09 23:00:00|8250.2|8238.2|8257.8|8245.8|8263.9|8251.9|8247.7|8235.7|0
1607558400000|2020-12-10 00:00:00|8257.9|8245.9|8250.3|8238.3|8261.7|8249.7|8242.3|8230.3|0
1607562000000|2020-12-10 01:00:00|8249.9|8237.9|8245.1|8233.1|8253.8|8241.8|8240|8228|0
1607565600000|2020-12-10 02:00:00|8245.9|8233.9|8245.1|8233.1|8251.9|8239.9|8240.6|8228.6|0
1607569200000|2020-12-10 03:00:00|8245.2|8233.2|8239.9|8227.9|8247.4|8235.4|8233.2|8221.2|0
1607572800000|2020-12-10 04:00:00|8240|8228|8247|8235|8251.5|8239.5|8239.9|8227.9|0
1607576400000|2020-12-10 05:00:00|8247.4|8235.4|8240.1|8228.1|8248.1|8236.1|8237.8|8225.8|0
1607580000000|2020-12-10 06:00:00|8240|8228|8222.1|8210.1|8240|8228|8222.1|8210.1|0
1607583600000|2020-12-10 07:00:00|8223|8211|8261.9|8256.9|8261.9|8256.9|8220.9|8211|209
1607587200000|2020-12-10 08:00:00|8262.4|8257.4|8255.3|8250.3|8285.4|8280.4|8252.4|8247.4|1127
1607590800000|2020-12-10 09:00:00|8255.8|8250.8|8240.8|8235.8|8268.8|8263.8|8238.8|8233.8|677
1607594400000|2020-12-10 10:00:00|8241.8|8236.8|8253.3|8248.3|8267.8|8262.8|8241.8|8236.8|186
1607598000000|2020-12-10 11:00:00|8242.8|8237.8|8259.3|8254.3|8259.3|8254.3|8229.3|8224.3|549
1607601600000|2020-12-10 12:00:00|8259.8|8254.8|8218.3|8213.3|8259.8|8254.8|8207.8|8202.8|843
1607605200000|2020-12-10 13:00:00|8217.8|8212.8|8155.8|8150.8|8233.3|8228.3|8138.8|8133.8|1045
1607608800000|2020-12-10 14:00:00|8156.3|8151.3|8174.3|8169.3|8174.3|8169.3|8127.8|8122.8|1308
1607612400000|2020-12-10 15:00:00|8173.8|8168.8|8184.8|8179.8|8200.8|8195.8|8173.8|8168.8|1341
1607616000000|2020-12-10 16:00:00|8185.3|8180.3|8152.8|8145.8|8204.8|8199.8|8148.8|8140.8|1558
1607619600000|2020-12-10 17:00:00|8151.8|8143.8|8158.8|8150.8|8170.8|8162.8|8150.8|8143.8|177
1607623200000|2020-12-10 18:00:00|8157.8|8149.8|8160|8148|8162.8|8154.8|8151.8|8144.8|124
1607626800000|2020-12-10 19:00:00|8160.1|8148.1|8157.5|8145.5|8164.7|8152.7|8148.3|8136.3|0
1607630400000|2020-12-10 20:00:00|8157.4|8145.4|8165.8|8153.8|8179.2|8167.2|8157.2|8145.2|0
1607634000000|2020-12-10 21:00:00|8165.9|8153.9|8160|8148|8166.2|8154.2|8151.9|8139.9|0
1607637600000|2020-12-10 22:00:00|8159.6|8147.6|8168.2|8156.2|8168.2|8156.2|8159|8147|0
1607641200000|2020-12-10 23:00:00|8168.8|8156.8|8171.6|8159.6|8175.3|8163.3|8159.8|8147.8|0
1607644800000|2020-12-11 00:00:00|8171.4|8159.4|8166.5|8154.5|8182.2|8170.2|8161.9|8149.9|0
1607648400000|2020-12-11 01:00:00|8166.9|8154.9|8173.1|8161.1|8177.6|8165.6|8161.9|8149.9|0
1607652000000|2020-12-11 02:00:00|8173.2|8161.2|8152.7|8140.7|8175.3|8163.3|8152.6|8140.6|0
1607655600000|2020-12-11 03:00:00|8151.9|8139.9|8154.8|8142.8|8155|8143|8148|8136|0
1607659200000|2020-12-11 04:00:00|8154.9|8142.9|8161.4|8149.4|8161.5|8149.5|8154.8|8142.8|0
1607662800000|2020-12-11 05:00:00|8160.6|8148.6|8159|8147|8163.7|8151.7|8156.8|8144.8|0
1607666400000|2020-12-11 06:00:00|8159.1|8147.1|8159.5|8147.5|8161.8|8149.8|8147.9|8135.9|0
1607670000000|2020-12-11 07:00:00|8159.6|8147.6|8154.3|8149.3|8161.7|8154.3|8146.3|8141.3|124
1607673600000|2020-12-11 08:00:00|8154.8|8149.8|8014.6|8009.6|8154.8|8149.8|7991.1|7986.1|2955
1607677200000|2020-12-11 09:00:00|8015.1|8010.1|8030.1|8025.1|8059.6|8054.6|8007.6|8002.6|1142
1607680800000|2020-12-11 10:00:00|8031.6|8026.6|8007.6|8002.6|8045.1|8040.1|8004.6|7999.6|1182
1607684400000|2020-12-11 11:00:00|8007.1|8002.1|8001.1|7996.1|8017.1|8012.1|7980.6|7975.6|1609
1607688000000|2020-12-11 12:00:00|8001.6|7996.6|8029.4|8024.4|8030.4|8025.4|7992.1|7987.1|862
1607691600000|2020-12-11 13:00:00|8028.9|8023.9|8040.9|8035.9|8044.4|8039.4|8020.4|8015.4|700
1607695200000|2020-12-11 14:00:00|8040.4|8035.4|8076.9|8071.9|8083.4|8078.4|8038.4|8033.4|1358
1607698800000|2020-12-11 15:00:00|8077.4|8072.4|8083.8|8078.8|8101.3|8096.3|8075.8|8070.8|1046
1607702400000|2020-12-11 16:00:00|8084.3|8079.3|8069.3|8062.3|8090.8|8085.8|8058.8|8053.8|2154
1607706000000|2020-12-11 17:00:00|8070.3|8063.3|8066.3|8058.3|8073.3|8066.3|8051.3|8044.3|173
1607709600000|2020-12-11 18:00:00|8065.3|8059.3|8089.6|8077.6|8090.3|8081.3|8063.3|8057.3|99
1607713200000|2020-12-11 19:00:00|8089.7|8077.7|8082.9|8070.9|8095.1|8083.1|8082.9|8070.9|0
1607716800000|2020-12-11 20:00:00|8083.1|8071.1|8096.1|8084.1|8096.2|8084.2|8080.3|8068.3|0
1607720400000|2020-12-11 21:00:00|8095.8|8083.8|8092.1|8080.1|8100.5|8088.5|8086.8|8074.8|0
1607724000000|2020-12-11 22:00:00|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|0
1607900400000|2020-12-13 23:00:00|8133.6|8121.6|8112.2|8100.2|8136.1|8124.1|8104.8|8092.8|0
1607904000000|2020-12-14 00:00:00|8112.3|8100.3|8132.5|8120.5|8136.8|8124.8|8110.5|8098.5|0
1607907600000|2020-12-14 01:00:00|8132.6|8120.6|8125.4|8113.4|8136.9|8124.9|8123.3|8111.3|0
1607911200000|2020-12-14 02:00:00|8125.5|8113.5|8117.7|8105.7|8127.7|8115.7|8117.6|8105.6|0
1607914800000|2020-12-14 03:00:00|8119.6|8107.6|8119|8107|8123.3|8111.3|8118.7|8106.7|0
1607918400000|2020-12-14 04:00:00|8118.8|8106.8|8115.7|8103.7|8121.2|8109.2|8112.3|8100.3|0
1607922000000|2020-12-14 05:00:00|8116.1|8104.1|8109.8|8097.8|8117.1|8105.1|8101.4|8089.4|0
1607925600000|2020-12-14 06:00:00|8109.7|8097.7|8118.3|8106.3|8127.2|8115.2|8107.5|8095.5|0
1607929200000|2020-12-14 07:00:00|8117.7|8105.7|8167.8|8162.8|8182.8|8177.8|8116.3|8105.7|553
1607932800000|2020-12-14 08:00:00|8168.3|8163.3|8164.6|8159.6|8199.8|8194.8|8143.3|8138.3|2699
1607936400000|2020-12-14 09:00:00|8165.1|8160.1|8180.6|8175.6|8187.1|8182.1|8149.6|8144.6|1130
1607940000000|2020-12-14 10:00:00|8180.1|8175.1|8204.6|8199.6|8211.6|8206.6|8179.6|8174.6|781
1607943600000|2020-12-14 11:00:00|8204.1|8199.1|8214.6|8209.6|8225.6|8220.6|8198.6|8193.6|6030
1607947200000|2020-12-14 12:00:00|8213.6|8208.6|8201.4|8196.4|8219.6|8214.6|8196.4|8191.4|3401
1607950800000|2020-12-14 13:00:00|8201.9|8196.9|8202.4|8197.4|8213.4|8208.4|8192.9|8187.9|1147
1607954400000|2020-12-14 14:00:00|8201.4|8196.4|8157.9|8152.9|8203.9|8198.9|8152.4|8147.4|3761
1607958000000|2020-12-14 15:00:00|8157.4|8152.4|8166.2|8161.2|8201.7|8196.7|8149.9|8144.9|1532
1607961600000|2020-12-14 16:00:00|8165.7|8160.7|8153.7|8146.7|8167.2|8162.2|8143.7|8135.7|2685
1607965200000|2020-12-14 17:00:00|8154.7|8147.7|8142.7|8133.7|8154.7|8147.7|8139.7|8131.7|227
1607968800000|2020-12-14 18:00:00|8143.7|8134.7|8146.8|8134.8|8146.8|8138.7|8133.7|8126.7|70
1607972400000|2020-12-14 19:00:00|8146.9|8134.9|8148|8136|8151.3|8139.3|8130.3|8118.3|0
1607976000000|2020-12-14 20:00:00|8148.1|8136.1|8137.7|8125.7|8165.1|8153.1|8137.1|8125.1|0
1607979600000|2020-12-14 21:00:00|8137.9|8125.9|8151|8139|8152.5|8140.5|8137.9|8125.9|0
1607983200000|2020-12-14 22:00:00|8151.4|8139.4|8150.2|8138.2|8151.4|8139.4|8147.9|8135.9|0
1607986800000|2020-12-14 23:00:00|8150.5|8138.5|8157.5|8145.5|8161.8|8149.8|8147.2|8135.2|0
1607990400000|2020-12-15 00:00:00|8157.6|8145.6|8156.1|8144.1|8161.5|8149.5|8144.6|8132.6|0
1607994000000|2020-12-15 01:00:00|8156.2|8144.2|8151.2|8139.2|8160.7|8148.7|8142.2|8130.2|0
1607997600000|2020-12-15 02:00:00|8150.4|8138.4|8151.4|8139.4|8153.6|8141.6|8139.6|8127.6|0
1608001200000|2020-12-15 03:00:00|8151.3|8139.3|8149|8137|8155.9|8143.9|8144.3|8132.3|0
1608004800000|2020-12-15 04:00:00|8148.9|8136.9|8144.3|8132.3|8151.3|8139.3|8144.2|8132.2|0
1608008400000|2020-12-15 05:00:00|8144.4|8132.4|8158.2|8146.2|8160.3|8148.3|8139.2|8127.2|0
1608012000000|2020-12-15 06:00:00|8158.1|8146.1|8162.1|8150.1|8166.4|8154.4|8155.8|8143.8|0
1608015600000|2020-12-15 07:00:00|8162|8150|8147.2|8142.2|8164.2|8154.2|8128.2|8123.2|875
1608019200000|2020-12-15 08:00:00|8148.2|8143.2|8128.6|8123.6|8154.7|8149.7|8112.2|8107.2|5456
1608022800000|2020-12-15 09:00:00|8129.6|8124.6|8117.6|8112.6|8145.6|8140.6|8116.6|8111.6|2202
1608026400000|2020-12-15 10:00:00|8116.6|8111.6|8114.6|8109.6|8128.6|8123.6|8102.6|8097.6|4655
1608030000000|2020-12-15 11:00:00|8115.1|8110.1|8114.6|8109.6|8124.1|8119.1|8101.1|8096.1|3463
1608033600000|2020-12-15 12:00:00|8115.1|8110.1|8127.2|8122.2|8140.7|8135.7|8115.1|8110.1|7334
1608037200000|2020-12-15 13:00:00|8126.7|8121.7|8135.2|8130.2|8140.2|8135.2|8118.2|8113.2|2852
1608040800000|2020-12-15 14:00:00|8135.7|8130.7|8112.2|8107.2|8137.7|8132.7|8105.2|8100.2|2379
1608044400000|2020-12-15 15:00:00|8111.7|8106.7|8134.9|8129.9|8138.9|8133.9|8104.4|8099.4|2335
1608048000000|2020-12-15 16:00:00|8134.4|8129.4|8164.4|8157.4|8171.4|8164.9|8127.4|8122.4|4074
1608051600000|2020-12-15 17:00:00|8165.4|8158.4|8178.4|8170.4|8179.4|8173.4|8164.4|8156.4|346
1608055200000|2020-12-15 18:00:00|8179.4|8172.4|8178.7|8166.7|8183.4|8177.4|8163.4|8156.4|299
1608058800000|2020-12-15 19:00:00|8178.6|8166.6|8173.7|8161.7|8178.6|8166.6|8156.7|8144.7|0
1608062400000|2020-12-15 20:00:00|8173.6|8161.6|8172|8160|8181.9|8169.9|8167|8155|0
1608066000000|2020-12-15 21:00:00|8171.4|8159.4|8168.5|8156.5|8172.2|8160.2|8163.3|8151.3|0
1608069600000|2020-12-15 22:00:00|8168.7|8156.7|8171|8159|8171|8159|8166.2|8154.2|0
1608073200000|2020-12-15 23:00:00|8170.8|8158.8|8166.7|8154.7|8173|8161|8162.4|8150.4|0
1608076800000|2020-12-16 00:00:00|8166.1|8154.1|8152|8140|8173.6|8161.6|8147.3|8135.3|0
1608080400000|2020-12-16 01:00:00|8151.1|8139.1|8152.5|8140.5|8152.5|8140.5|8147.6|8135.6|0
1608084000000|2020-12-16 02:00:00|8152.6|8140.6|8166.2|8154.2|8166.2|8154.2|8152.5|8140.5|0
1608087600000|2020-12-16 03:00:00|8166.6|8154.6|8154.7|8142.7|8167.6|8155.6|8154.7|8142.7|0
1608091200000|2020-12-16 04:00:00|8154.6|8142.6|8157.3|8145.3|8157.3|8145.3|8148.2|8136.2|0
1608094800000|2020-12-16 05:00:00|8157.2|8145.2|8157.3|8145.3|8159.5|8147.5|8150.5|8138.5|0
1608098400000|2020-12-16 06:00:00|8157.2|8145.2|8167.3|8155.3|8169.6|8157.6|8152.6|8140.6|0
1608102000000|2020-12-16 07:00:00|8167.2|8155.2|8174.4|8169.4|8177.4|8172.4|8161.4|8155.2|641
1608105600000|2020-12-16 08:00:00|8175.4|8170.4|8195.2|8190.2|8212.7|8207.7|8146.9|8141.9|5549
1608109200000|2020-12-16 09:00:00|8194.7|8189.7|8195.7|8190.7|8203.2|8198.2|8182.7|8177.7|3562
1608112800000|2020-12-16 10:00:00|8196.7|8191.7|8192.7|8187.7|8197.7|8192.7|8173.7|8168.7|1611
1608116400000|2020-12-16 11:00:00|8193.2|8188.2|8188.2|8183.2|8198.2|8193.2|8180.7|8175.7|3181
1608120000000|2020-12-16 12:00:00|8187.7|8182.7|8164.8|8159.8|8188.2|8183.2|8162.3|8157.3|2637
1608123600000|2020-12-16 13:00:00|8165.3|8160.3|8146.3|8141.3|8176.3|8171.3|8142.3|8137.3|972
1608127200000|2020-12-16 14:00:00|8146.8|8141.8|8126.8|8121.8|8153.8|8148.8|8110.3|8105.3|933
1608130800000|2020-12-16 15:00:00|8129.3|8124.3|8124.3|8119.3|8130.3|8125.3|8106.3|8101.3|2903
1608134400000|2020-12-16 16:00:00|8124.8|8119.8|8137|8128|8140.8|8135.8|8116.3|8111.3|1846
1608138000000|2020-12-16 17:00:00|8136|8129|8130|8122|8142|8134|8126|8118|2459
1608141600000|2020-12-16 18:00:00|8131|8123|8131.5|8119.5|8132|8124|8122|8113.5|1414
1608145200000|2020-12-16 19:00:00|8132.9|8120.9|8139.2|8127.2|8141.3|8129.3|8119.5|8107.5|0
1608148800000|2020-12-16 20:00:00|8139.1|8127.1|8138.8|8126.8|8148.9|8136.9|8131.8|8119.8|0
1608152400000|2020-12-16 21:00:00|8138.9|8126.9|8143|8131|8147.5|8135.5|8138.2|8126.2|0
1608156000000|2020-12-16 22:00:00|8142.8|8130.8|8144.1|8132.1|8144.1|8132.1|8140.9|8128.9|0
1608159600000|2020-12-16 23:00:00|8144.4|8132.4|8153.4|8141.4|8155.5|8143.5|8142.8|8130.8|0
1608163200000|2020-12-17 00:00:00|8152.9|8140.9|8145.9|8133.9|8153.4|8141.4|8134.7|8122.7|0
1608166800000|2020-12-17 01:00:00|8146|8134|8143.8|8131.8|8152.6|8140.6|8141.4|8129.4|0
1608170400000|2020-12-17 02:00:00|8143.7|8131.7|8155.3|8143.3|8155.3|8143.3|8141.5|8129.5|0
1608174000000|2020-12-17 03:00:00|8155.2|8143.2|8157.6|8145.6|8160|8148|8151.1|8139.1|0
1608177600000|2020-12-17 04:00:00|8157.7|8145.7|8165.6|8153.6|8168.8|8156.8|8155.6|8143.6|0
1608181200000|2020-12-17 05:00:00|8165.7|8153.7|8167.7|8155.7|8172.2|8160.2|8163.1|8151.1|0
1608184800000|2020-12-17 06:00:00|8167.6|8155.6|8163.3|8151.3|8167.7|8155.7|8161.1|8149.1|0
1608188400000|2020-12-17 07:00:00|8163.7|8151.7|8170|8165|8184|8179|8154|8149|197
1608192000000|2020-12-17 08:00:00|8173.5|8168.5|8148.8|8143.8|8187.5|8182.5|8135|8130|1791
1608195600000|2020-12-17 09:00:00|8149.3|8144.3|8135.8|8130.8|8165.3|8160.3|8134.8|8129.8|1036
1608199200000|2020-12-17 10:00:00|8136.3|8131.3|8120.3|8115.3|8137.3|8132.3|8111.3|8106.3|1103
1608202800000|2020-12-17 11:00:00|8119.8|8114.8|8151.8|8146.8|8151.8|8146.8|8119.8|8114.8|496
1608206400000|2020-12-17 12:00:00|8150.8|8145.8|8149.8|8144.8|8155.8|8150.8|8143.3|8138.3|435
1608210000000|2020-12-17 13:00:00|8149.3|8144.3|8137.3|8132.3|8157.8|8152.8|8131.8|8126.8|373
1608213600000|2020-12-17 14:00:00|8137.8|8132.8|8172.3|8167.3|8175.3|8170.3|8133.8|8128.8|649
1608217200000|2020-12-17 15:00:00|8173.3|8168.3|8148.8|8143.8|8177.8|8172.8|8143.3|8138.3|954
1608220800000|2020-12-17 16:00:00|8148.3|8143.3|8148.3|8139.3|8173.3|8168.3|8141.3|8133.3|1279
1608224400000|2020-12-17 17:00:00|8149.3|8141.3|8143.3|8132.3|8149.3|8142.3|8136.3|8129.3|15813
1608228000000|2020-12-17 18:00:00|8144.3|8135.3|8149.9|8137.9|8149.9|8139.8|8141.3|8132.3|171
1608231600000|2020-12-17 19:00:00|8149.8|8137.8|8149.9|8137.9|8152.2|8140.2|8145.6|8133.6|0
1608235200000|2020-12-17 20:00:00|8150|8138|8142.2|8130.2|8152.2|8140.2|8134.5|8122.5|0
1608238800000|2020-12-17 21:00:00|8143.4|8131.4|8145.5|8133.5|8148.2|8136.2|8139.8|8127.8|0
1608242400000|2020-12-17 22:00:00|8145.1|8133.1|8145.7|8133.7|8146.7|8134.7|8144.1|8132.1|0
1608246000000|2020-12-17 23:00:00|8145.4|8133.4|8143.9|8131.9|8145.8|8133.8|8140.5|8128.5|0
1608249600000|2020-12-18 00:00:00|8144|8132|8132.8|8120.8|8150.3|8138.3|8130.6|8118.6|0
1608253200000|2020-12-18 01:00:00|8132.7|8120.7|8130.4|8118.4|8137.2|8125.2|8128.2|8116.2|0
1608256800000|2020-12-18 02:00:00|8129.5|8117.5|8119.2|8107.2|8130.4|8118.4|8117|8105|0
1608260400000|2020-12-18 03:00:00|8119.3|8107.3|8124.8|8112.8|8128.5|8116.5|8119.2|8107.2|0
1608264000000|2020-12-18 04:00:00|8124|8112|8128.9|8116.9|8135.8|8123.8|8122.6|8110.6|0
1608267600000|2020-12-18 05:00:00|8128.5|8116.5|8133.8|8121.8|8133.8|8121.8|8116.9|8104.9|0
1608271200000|2020-12-18 06:00:00|8133.4|8121.4|8135.1|8123.1|8140.6|8128.6|8131.5|8119.5|0
1608274800000|2020-12-18 07:00:00|8134.6|8122.6|8120.8|8115.8|8135.8|8130.8|8115.8|8110.8|365
1608278400000|2020-12-18 08:00:00|8122.3|8117.3|8133|8128|8141.5|8136.5|8091.3|8086.3|2080
1608282000000|2020-12-18 09:00:00|8134|8129|8129|8124|8162.5|8157.5|8105.5|8100.5|977
1608285600000|2020-12-18 10:00:00|8131|8126|8130.5|8125.5|8136|8131|8107|8102|1158
1608289200000|2020-12-18 11:00:00|8131|8126|8103|8098|8131.5|8126.5|8099|8094|595
1608292800000|2020-12-18 12:00:00|8103.5|8098.5|8094.6|8089.6|8108|8103|8088|8083|786
1608296400000|2020-12-18 13:00:00|8095.1|8090.1|8099.1|8094.1|8114.6|8109.6|8089.1|8084.1|628
1608300000000|2020-12-18 14:00:00|8099.6|8094.6|8067.6|8062.6|8100.6|8095.6|8065.1|8060.1|895
1608303600000|2020-12-18 15:00:00|8068.1|8063.1|8054.6|8049.6|8078.6|8073.6|8051.6|8046.6|3773
1608307200000|2020-12-18 16:00:00|8054.1|8049.1|8057.2|8050.2|8058.2|8052.6|8032.2|8026.2|2228
1608310800000|2020-12-18 17:00:00|8056.2|8049.2|8057.2|8048.2|8066.2|8057.2|8051.2|8043.2|146
1608314400000|2020-12-18 18:00:00|8056.2|8049.2|8034.5|8022.5|8056.2|8049.2|8031.2|8022.2|182
1608318000000|2020-12-18 19:00:00|8034.4|8022.4|8037.8|8025.8|8041.2|8029.2|8032|8020|0
1608321600000|2020-12-18 20:00:00|8037.9|8025.9|8055.6|8043.6|8065.5|8053.5|8014.9|8002.9|0
1608325200000|2020-12-18 21:00:00|8055.7|8043.7|8047.3|8035.3|8071.7|8059.7|8041.9|8029.9|0
1608505200000|2020-12-20 23:00:00|8037.1|8025.1|8020.3|8008.3|8038.9|8026.9|8005.5|7993.5|0
1608508800000|2020-12-21 00:00:00|8020.2|8008.2|7935.3|7923.3|8033.5|8021.5|7929.4|7917.4|0
1608512400000|2020-12-21 01:00:00|7934.9|7922.9|7920.3|7908.3|7943.4|7931.4|7913.6|7901.6|0
1608516000000|2020-12-21 02:00:00|7920.4|7908.4|7920.3|7908.3|7936|7924|7915.1|7903.1|0
1608519600000|2020-12-21 03:00:00|7919.5|7907.5|7916|7904|7921.6|7909.6|7910.2|7898.2|0
1608523200000|2020-12-21 04:00:00|7915.9|7903.9|7930.1|7918.1|7943|7931|7913.8|7901.8|0
1608526800000|2020-12-21 05:00:00|7930|7918|7962.9|7950.9|7963|7951|7927.9|7915.9|0
1608530400000|2020-12-21 06:00:00|7962.1|7950.1|7938.5|7926.5|7962.1|7950.1|7932|7920|0
1608534000000|2020-12-21 07:00:00|7938.3|7926.3|7858.7|7853.7|7938.3|7926.3|7833.2|7828.2|682
1608537600000|2020-12-21 08:00:00|7859.2|7854.2|7848.5|7843.5|7867.7|7862.7|7765.7|7760.7|3750
1608541200000|2020-12-21 09:00:00|7847.5|7842.5|7776|7771|7849.5|7844.5|7770.5|7765.5|1302
1608544800000|2020-12-21 10:00:00|7775.5|7770.5|7691|7686|7775.5|7770.5|7667.5|7662.5|2851
1608548400000|2020-12-21 11:00:00|7692|7687|7786|7781|7798|7793|7689|7684|1977
1608552000000|2020-12-21 12:00:00|7787|7782|7773.9|7768.9|7821|7816|7773.4|7768.4|1078
1608555600000|2020-12-21 13:00:00|7774.4|7769.4|7748.4|7743.4|7776.9|7771.9|7732.9|7727.9|728
1608559200000|2020-12-21 14:00:00|7748.9|7743.9|7756.9|7751.9|7787.9|7782.9|7740.9|7735.9|1187
1608562800000|2020-12-21 15:00:00|7757.4|7752.4|7784.7|7779.7|7792.2|7787.2|7733.2|7728.2|1349
1608566400000|2020-12-21 16:00:00|7785.2|7780.2|7824.7|7816.7|7828.7|7821.7|7783.2|7778.2|2740
1608570000000|2020-12-21 17:00:00|7825.7|7817.7|7856.7|7849.7|7857.7|7849.7|7821.7|7813.7|636
1608573600000|2020-12-21 18:00:00|7855.7|7848.7|7869.9|7857.9|7872.7|7864.7|7850.7|7843.7|165
1608577200000|2020-12-21 19:00:00|7870|7858|7879.2|7867.2|7884.9|7872.9|7863.4|7851.4|0
1608580800000|2020-12-21 20:00:00|7879.3|7867.3|7871.8|7859.8|7883.7|7871.7|7851.2|7839.2|0
1608584400000|2020-12-21 21:00:00|7871.7|7859.7|7870.6|7858.6|7875.3|7863.3|7862.6|7850.6|0
1608588000000|2020-12-21 22:00:00|7870|7858|7873.1|7861.1|7873.3|7861.3|7868.9|7856.9|0
1608591600000|2020-12-21 23:00:00|7873.2|7861.2|7868.7|7856.7|7881.2|7869.2|7865.5|7853.5|0
1608595200000|2020-12-22 00:00:00|7869.1|7857.1|7835.3|7823.3|7885.2|7873.2|7829.4|7817.4|0
1608598800000|2020-12-22 01:00:00|7835.7|7823.7|7851.2|7839.2|7865.5|7853.5|7834.2|7822.2|0
1608602400000|2020-12-22 02:00:00|7851.6|7839.6|7860.3|7848.3|7867.8|7855.8|7845.8|7833.8|0
1608606000000|2020-12-22 03:00:00|7861.1|7849.1|7840.5|7828.5|7862.4|7850.4|7833.7|7821.7|0
1608609600000|2020-12-22 04:00:00|7841.3|7829.3|7815.8|7803.8|7844.8|7832.8|7812.6|7800.6|0
1608613200000|2020-12-22 05:00:00|7815.4|7803.4|7804.9|7792.9|7825.4|7813.4|7800|7788|0
1608616800000|2020-12-22 06:00:00|7805|7793|7800.5|7788.5|7811.5|7799.5|7795.7|7783.7|0
1608620400000|2020-12-22 07:00:00|7800.9|7788.9|7828.7|7823.7|7846.2|7841.2|7792.7|7786.9|257
1608624000000|2020-12-22 08:00:00|7828.2|7823.2|7887|7882|7907.5|7902.5|7817.7|7812.7|2300
1608627600000|2020-12-22 09:00:00|7886.5|7881.5|7857.5|7852.5|7905|7900|7856.5|7851.5|1506
1608631200000|2020-12-22 10:00:00|7858|7853|7867|7862|7877|7872|7841|7836|802
1608634800000|2020-12-22 11:00:00|7866.5|7861.5|7868.5|7863.5|7881.5|7876.5|7857.5|7852.5|503
1608638400000|2020-12-22 12:00:00|7867.5|7862.5|7870.8|7865.8|7877.8|7872.8|7864.5|7859.5|408
1608642000000|2020-12-22 13:00:00|7871.3|7866.3|7895.3|7890.3|7905.3|7900.3|7869.8|7864.8|514
1608645600000|2020-12-22 14:00:00|7894.8|7889.8|7889.3|7884.3|7907.8|7902.8|7881.3|7876.3|1164
1608649200000|2020-12-22 15:00:00|7888.8|7883.8|7928|7923|7933.5|7928.5|7885.3|7880.3|1048
1608652800000|2020-12-22 16:00:00|7929|7924|7920|7913|7945.5|7940.5|7912|7904|1882
1608656400000|2020-12-22 17:00:00|7921|7912|7930|7921|7933|7926|7918|7911|70
1608660000000|2020-12-22 18:00:00|7931|7922|7937.4|7925.4|7942|7931|7926|7918|80
1608663600000|2020-12-22 19:00:00|7937.5|7925.5|7931.3|7919.3|7939.7|7927.7|7924.5|7912.5|0
1608667200000|2020-12-22 20:00:00|7931.4|7919.4|7928.9|7916.9|7935|7923|7915.7|7903.7|0
1608670800000|2020-12-22 21:00:00|7928.8|7916.8|7912.4|7900.4|7933.3|7921.3|7912|7900|0
1608674400000|2020-12-22 22:00:00|7912.2|7900.2|7913.6|7901.6|7913.8|7901.8|7912.2|7900.2|0
1608678000000|2020-12-22 23:00:00|7912.6|7900.6|7938.9|7926.9|7939.4|7927.4|7911.9|7899.9|0
1608681600000|2020-12-23 00:00:00|7938.7|7926.7|7896.3|7884.3|7941.7|7929.7|7886.9|7874.9|0
1608685200000|2020-12-23 01:00:00|7896.7|7884.7|7896.6|7884.6|7905.5|7893.5|7883|7871|0
1608688800000|2020-12-23 02:00:00|7896.7|7884.7|7882.2|7870.2|7899.2|7887.2|7875.5|7863.5|0
1608692400000|2020-12-23 03:00:00|7882.3|7870.3|7907|7895|7909.3|7897.3|7879.9|7867.9|0
1608696000000|2020-12-23 04:00:00|7907.1|7895.1|7912.9|7900.9|7921.8|7909.8|7904.8|7892.8|0
1608699600000|2020-12-23 05:00:00|7912.1|7900.1|7914.7|7902.7|7917.2|7905.2|7908.2|7896.2|0
1608703200000|2020-12-23 06:00:00|7914.6|7902.6|7930.1|7918.1|7930.1|7918.1|7912.5|7900.5|0
1608706800000|2020-12-23 07:00:00|7929.3|7917.3|7949|7944|7961|7956|7929|7917.3|114
1608710400000|2020-12-23 08:00:00|7948.5|7943.5|7983|7978|8015|8010|7941.5|7936.5|2209
1608714000000|2020-12-23 09:00:00|7983.5|7978.5|7979.5|7974.5|7992.5|7987.5|7969.5|7964.5|498
1608717600000|2020-12-23 10:00:00|7980|7975|7976|7971|7988.5|7983.5|7971.5|7966.5|420
1608721200000|2020-12-23 11:00:00|7976.5|7971.5|7986.5|7981.5|7986.5|7981.5|7964.5|7959.5|353
1608724800000|2020-12-23 12:00:00|7986|7981|7991.8|7986.8|7994.3|7989.3|7978|7973|225
1608728400000|2020-12-23 13:00:00|7992.3|7987.3|8006.3|8001.3|8008.3|8003.3|7988.8|7983.8|358
1608732000000|2020-12-23 14:00:00|8006.8|8001.8|8060.3|8055.3|8069.8|8064.8|8002.8|7997.8|1087
1608735600000|2020-12-23 15:00:00|8058.3|8053.3|8060.2|8055.2|8074.3|8069.3|8031.2|8026.2|1884
1608739200000|2020-12-23 16:00:00|8059.7|8054.7|8079.2|8071.2|8086.2|8081.2|8056.7|8051.7|2110
1608742800000|2020-12-23 17:00:00|8078.2|8072.2|8077.2|8069.2|8083.2|8076.2|8065.2|8058.2|156
1608746400000|2020-12-23 18:00:00|8078.2|8070.2|8102|8090|8102.1|8092.2|8077.2|8070.2|82
1608750000000|2020-12-23 19:00:00|8102.1|8090.1|8086.9|8074.9|8104.5|8092.5|8086.9|8074.9|0
1608753600000|2020-12-23 20:00:00|8086.8|8074.8|8082.2|8070.2|8099.6|8087.6|8079.1|8067.1|0
1608757200000|2020-12-23 21:00:00|8082.1|8070.1|8092.8|8080.8|8093.9|8081.9|8073.2|8061.2|0
1608760800000|2020-12-23 22:00:00|8092.6|8080.6|8091.5|8079.5|8092.6|8080.6|8090.3|8078.3|0
1608764400000|2020-12-23 23:00:00|8092|8080|8091.6|8079.6|8095.5|8083.5|8085.9|8073.9|0
1608768000000|2020-12-24 00:00:00|8091.5|8079.5|8102|8090|8109.2|8097.2|8089.3|8077.3|0
1608771600000|2020-12-24 01:00:00|8102.1|8090.1|8113|8101|8115.5|8103.5|8093.4|8081.4|0
1608775200000|2020-12-24 02:00:00|8112.5|8100.5|8115.3|8103.3|8121.2|8109.2|8112.1|8100.1|0
1608778800000|2020-12-24 03:00:00|8115.7|8103.7|8112.3|8100.3|8117.8|8105.8|8109.8|8097.8|0
1608782400000|2020-12-24 04:00:00|8112.1|8100.1|8112.3|8100.3|8116.2|8104.2|8107.3|8095.3|0
1608786000000|2020-12-24 05:00:00|8112.4|8100.4|8111.9|8099.9|8113.9|8101.9|8107.5|8095.5|0
1608789600000|2020-12-24 06:00:00|8112.1|8100.1|8117|8105|8117|8105|8111.6|8099.6|0
1608793200000|2020-12-24 07:00:00|8114.8|8102.8|8102.2|8097.2|8114.8|8102.8|8094.2|8089.2|60
1608796800000|2020-12-24 08:00:00|8099.7|8094.7|8081.7|8076.7|8108.2|8103.2|8066.2|8061.2|792
1608800400000|2020-12-24 09:00:00|8080.7|8075.7|8088|8083|8100|8095|8076.7|8071.7|234
1608804000000|2020-12-24 10:00:00|8087.5|8082.5|8085.5|8080.5|8098|8093|8084|8079|261
1608807600000|2020-12-24 11:00:00|8085|8080|8094.5|8089.5|8100|8095|8084.5|8079.5|224
1608811200000|2020-12-24 12:00:00|8094|8089|8113.7|8108.7|8114.2|8109.2|8088|8083|293
1608814800000|2020-12-24 13:00:00|8115.2|8103.2|8113.4|8101.4|8116.4|8104.4|8111.4|8099.4|1
1608818400000|2020-12-24 14:00:00|8113.9|8101.9|8118.7|8106.7|8122.2|8110.2|8109.7|8097.7|0
1608822000000|2020-12-24 15:00:00|8119.2|8107.2|8117.1|8105.1|8127.8|8115.8|8115.5|8103.5|0
1608825600000|2020-12-24 16:00:00|8116.6|8104.6|8105.7|8093.7|8123.5|8111.5|8100.4|8088.4|0
1608829200000|2020-12-24 17:00:00|8104.3|8092.3|8127.4|8115.4|8127.4|8115.4|8097.8|8085.8|0
1608832800000|2020-12-24 18:00:00|8127.9|8115.9|8122.9|8110.9|8128.4|8116.4|8122|8110|0
1609110000000|2020-12-27 23:00:00|8107.5|8095.5|8149|8137|8160.7|8148.7|8101.6|8089.6|0
1609113600000|2020-12-28 00:00:00|8149.2|8137.2|8145.7|8133.7|8153.9|8141.9|8116.9|8104.9|0
1609117200000|2020-12-28 01:00:00|8145.8|8133.8|8137.7|8125.7|8146.3|8134.3|8128.5|8116.5|0
1609120800000|2020-12-28 02:00:00|8137.8|8125.8|8148.9|8136.9|8149.1|8137.1|8133.1|8121.1|0
1609124400000|2020-12-28 03:00:00|8149|8137|8153.5|8141.5|8159.8|8147.8|8148.9|8136.9|0
1609128000000|2020-12-28 04:00:00|8152.6|8140.6|8151.7|8139.7|8154|8142|8148.4|8136.4|0
1609131600000|2020-12-28 05:00:00|8150.9|8138.9|8149.7|8137.7|8156.2|8144.2|8149.5|8137.5|0
1609135200000|2020-12-28 06:00:00|8150.5|8138.5|8152.7|8140.7|8152.8|8140.8|8141.2|8129.2|0
1609138800000|2020-12-28 07:00:00|8153.4|8141.4|8180.7|8175.7|8187.2|8182.2|8152.6|8140.6|206
1609142400000|2020-12-28 08:00:00|8184.2|8179.2|8182.2|8177.2|8197.7|8192.7|8159.2|8154.2|1863
1609146000000|2020-12-28 09:00:00|8183.2|8178.2|8160.1|8155.1|8183.2|8178.2|8153.1|8148.1|527
1609149600000|2020-12-28 10:00:00|8160.6|8155.6|8147.1|8142.1|8160.6|8155.6|8139.6|8134.6|393
1609153200000|2020-12-28 11:00:00|8145.6|8140.6|8160.1|8155.1|8161.1|8156.1|8138.6|8133.6|205
1609156800000|2020-12-28 12:00:00|8158.6|8153.6|8147.3|8142.3|8161.1|8156.1|8146.8|8141.8|182
1609160400000|2020-12-28 13:00:00|8146.8|8141.8|8152.8|8147.8|8156.3|8151.3|8138.8|8133.8|260
1609164000000|2020-12-28 14:00:00|8152.3|8147.3|8158.8|8153.8|8161.8|8156.8|8124.8|8119.8|534
1609167600000|2020-12-28 15:00:00|8158.3|8153.3|8166.6|8161.6|8177.6|8172.6|8153.3|8148.3|601
1609171200000|2020-12-28 16:00:00|8166.1|8161.1|8157.6|8150.6|8171.6|8166.6|8154.6|8147.6|831
1609174800000|2020-12-28 17:00:00|8156.6|8149.6|8153.6|8145.6|8159.6|8152.6|8150.6|8143.6|121
1609178400000|2020-12-28 18:00:00|8152.6|8146.6|8154.7|8142.7|8157.6|8150.6|8150.6|8142.6|61
1609182000000|2020-12-28 19:00:00|8154.6|8142.6|8155.2|8143.2|8157.6|8145.6|8153.1|8141.1|0
1609185600000|2020-12-28 20:00:00|8155.1|8143.1|8148.6|8136.6|8155.4|8143.4|8143.9|8131.9|0
1609189200000|2020-12-28 21:00:00|8148.7|8136.7|8152.5|8140.5|8155.1|8143.1|8145.1|8133.1|0
1609192800000|2020-12-28 22:00:00|8152.7|8140.7|8153.5|8141.5|8153.9|8141.9|8152|8140|0
1609196400000|2020-12-28 23:00:00|8153.7|8141.7|8163.4|8151.4|8163.4|8151.4|8152.6|8140.6|0
1609200000000|2020-12-29 00:00:00|8164.1|8152.1|8170.8|8158.8|8186.5|8174.5|8164.1|8152.1|0
1609203600000|2020-12-29 01:00:00|8170|8158|8181.7|8169.7|8188.6|8176.6|8166.5|8154.5|0
1609207200000|2020-12-29 02:00:00|8180.9|8168.9|8186.8|8174.8|8195.5|8183.5|8179.5|8167.5|0
1609210800000|2020-12-29 03:00:00|8186.4|8174.4|8184.5|8172.5|8191.2|8179.2|8175.9|8163.9|0
1609214400000|2020-12-29 04:00:00|8183.7|8171.7|8198.2|8186.2|8200.5|8188.5|8182.3|8170.3|0
1609218000000|2020-12-29 05:00:00|8198.3|8186.3|8202.2|8190.2|8208.5|8196.5|8192.4|8180.4|0
1609221600000|2020-12-29 06:00:00|8202.3|8190.3|8198.1|8186.1|8204.4|8192.4|8195.8|8183.8|0
1609225200000|2020-12-29 07:00:00|8197.7|8185.7|8206.6|8201.6|8228.1|8223.1|8193.6|8181.7|185
1609228800000|2020-12-29 08:00:00|8207.6|8202.6|8196.2|8191.2|8225.6|8220.6|8189.6|8184.6|1346
1609232400000|2020-12-29 09:00:00|8196.7|8191.7|8197.2|8192.2|8224.2|8219.2|8193.2|8188.2|878
1609236000000|2020-12-29 10:00:00|8196.7|8191.7|8190.7|8185.7|8199.2|8194.2|8169.2|8164.2|558
1609239600000|2020-12-29 11:00:00|8191.2|8186.2|8196.2|8191.2|8196.2|8191.2|8173.7|8168.7|412
1609243200000|2020-12-29 12:00:00|8197.2|8192.2|8186.5|8181.5|8203.7|8198.7|8180.5|8175.5|340
1609246800000|2020-12-29 13:00:00|8187|8182|8207|8202|8207|8202|8186|8181|642
1609250400000|2020-12-29 14:00:00|8207.5|8202.5|8193|8188|8232|8227|8187|8182|1081
1609254000000|2020-12-29 15:00:00|8192.5|8187.5|8191.6|8186.6|8208.6|8203.6|8186.6|8181.6|725
1609257600000|2020-12-29 16:00:00|8191.1|8186.1|8173.9|8166.9|8191.1|8186.1|8165.9|8158.9|1325
1609261200000|2020-12-29 17:00:00|8171.9|8165.9|8149.9|8140.9|8175.9|8168.9|8141.9|8132.9|131
1609264800000|2020-12-29 18:00:00|8150.9|8141.9|8155.2|8143.2|8158.4|8149.9|8140.9|8130.9|102
1609268400000|2020-12-29 19:00:00|8155|8143|8146.6|8134.6|8155.4|8143.4|8139.3|8127.3|0
1609272000000|2020-12-29 20:00:00|8146.5|8134.5|8149.1|8137.1|8156.7|8144.7|8140.2|8128.2|0
1609275600000|2020-12-29 21:00:00|8149.2|8137.2|8160.9|8148.9|8162.6|8150.6|8149.2|8137.2|0
1609279200000|2020-12-29 22:00:00|8161.1|8149.1|8160.2|8148.2|8161.3|8149.3|8158.6|8146.6|0
1609282800000|2020-12-29 23:00:00|8161.7|8149.7|8145.4|8133.4|8164.6|8152.6|8145.4|8133.4|0
1609286400000|2020-12-30 00:00:00|8144.9|8132.9|8126.6|8114.6|8146.5|8134.5|8115.7|8103.7|0
1609290000000|2020-12-30 01:00:00|8127|8115|8138.1|8126.1|8142.7|8130.7|8124.2|8112.2|0
1609293600000|2020-12-30 02:00:00|8138.5|8126.5|8153.9|8141.9|8154|8142|8138.4|8126.4|0
1609297200000|2020-12-30 03:00:00|8154|8142|8149.5|8137.5|8156.2|8144.2|8142.8|8130.8|0
1609300800000|2020-12-30 04:00:00|8149.6|8137.6|8156.5|8144.5|8160.8|8148.8|8147.4|8135.4|0
1609304400000|2020-12-30 05:00:00|8156.4|8144.4|8157.4|8145.4|8173.3|8161.3|8154.3|8142.3|0
1609308000000|2020-12-30 06:00:00|8157.8|8145.8|8160.2|8148.2|8165|8153|8157.4|8145.4|0
1609311600000|2020-12-30 07:00:00|8159.8|8147.8|8175.9|8170.9|8184.4|8179.4|8153.6|8141.6|142
1609315200000|2020-12-30 08:00:00|8169.9|8164.9|8165.8|8160.8|8193.9|8188.9|8150.8|8145.8|884
1609318800000|2020-12-30 09:00:00|8165.3|8160.3|8174.8|8169.8|8177.8|8172.8|8156.3|8151.3|265
1609322400000|2020-12-30 10:00:00|8174.3|8169.3|8188.3|8183.3|8199.3|8194.3|8173.8|8168.8|559
1609326000000|2020-12-30 11:00:00|8188.8|8183.8|8182.8|8177.8|8194.8|8189.8|8181.3|8176.3|237
1609329600000|2020-12-30 12:00:00|8182.3|8177.3|8168.3|8163.3|8184.8|8179.8|8167.3|8162.3|200
1609333200000|2020-12-30 13:00:00|8168.8|8163.8|8159.8|8154.8|8184.3|8179.3|8153.8|8148.8|408
1609336800000|2020-12-30 14:00:00|8160.8|8155.8|8183.8|8178.8|8185.8|8180.8|8159.3|8154.3|459
1609340400000|2020-12-30 15:00:00|8182.3|8177.3|8178.2|8173.2|8193.7|8188.7|8177.7|8172.7|484
1609344000000|2020-12-30 16:00:00|8178.7|8173.7|8160.7|8152.7|8181.2|8176.2|8152.7|8145.7|1342
1609347600000|2020-12-30 17:00:00|8159.7|8151.7|8159.7|8153.7|8162.7|8153.7|8153.7|8146.7|155
1609351200000|2020-12-30 18:00:00|8160.7|8152.7|8155.7|8143.7|8164.7|8156.7|8152.7|8143.7|55
1609354800000|2020-12-30 19:00:00|8153.9|8141.9|8141|8129|8156|8144|8135.1|8123.1|0
1609358400000|2020-12-30 20:00:00|8140.9|8128.9|8141.2|8129.2|8152.7|8140.7|8137.5|8125.5|0
1609362000000|2020-12-30 21:00:00|8141.1|8129.1|8144.2|8132.2|8146.6|8134.6|8136.3|8124.3|0
1609365600000|2020-12-30 22:00:00|8144.4|8132.4|8144.6|8132.6|8145.3|8133.3|8143.4|8131.4|0
1609369200000|2020-12-30 23:00:00|8144.7|8132.7|8149.6|8137.6|8151.6|8139.6|8143.1|8131.1|0
1609372800000|2020-12-31 00:00:00|8149.8|8137.8|8153|8141|8153.7|8141.7|8149.8|8137.8|0
1609376400000|2020-12-31 01:00:00|8152.6|8140.6|8153.8|8141.8|8153.8|8141.8|8143.4|8131.4|0
1609380000000|2020-12-31 02:00:00|8153.3|8141.3|8148.6|8136.6|8154.7|8142.7|8147.4|8135.4|0
1609383600000|2020-12-31 03:00:00|8148.8|8136.8|8145.2|8133.2|8150|8138|8142.7|8130.7|0
1609387200000|2020-12-31 04:00:00|8144.8|8132.8|8142.7|8130.7|8144.8|8132.8|8137.9|8125.9|0
1609390800000|2020-12-31 05:00:00|8142.6|8130.6|8146.6|8134.6|8147|8135|8141.3|8129.3|0
1609394400000|2020-12-31 06:00:00|8146.5|8134.5|8143.5|8131.5|8147.5|8135.5|8143|8131|0
1609398000000|2020-12-31 07:00:00|8143.7|8131.7|8117.7|8112.7|8144.1|8138.2|8117.7|8112.7|47
1609401600000|2020-12-31 08:00:00|8118.7|8113.7|8107.7|8102.7|8138.2|8133.2|8098.2|8093.2|711
1609405200000|2020-12-31 09:00:00|8108.2|8103.2|8088.2|8083.2|8112.2|8107.2|8075.7|8070.7|308
1609408800000|2020-12-31 10:00:00|8089.2|8084.2|8119.2|8114.2|8119.2|8114.2|8084.7|8079.7|292
1609412400000|2020-12-31 11:00:00|8119.7|8114.7|8120.2|8115.2|8128.2|8123.2|8113.7|8108.7|292
1609416000000|2020-12-31 12:00:00|8120.7|8115.7|8090.4|8085.4|8127.7|8122.7|8086.4|8081.4|953
1609419600000|2020-12-31 13:00:00|8089.9|8077.9|8093.1|8081.1|8097|8085|8087.8|8075.8|7
1609423200000|2020-12-31 14:00:00|8092.6|8080.6|8092.6|8080.6|8096.5|8084.5|8084.1|8072.1|0
1609426800000|2020-12-31 15:00:00|8093.1|8081.1|8096.7|8084.7|8104.4|8092.4|8093.1|8081.1|0
1609430400000|2020-12-31 16:00:00|8096.2|8084.2|8089|8077|8101|8089|8087.6|8075.6|0
1609434000000|2020-12-31 17:00:00|8089.5|8077.5|8100|8088|8103.4|8091.4|8088.1|8076.1|0
1609437600000|2020-12-31 18:00:00|8100.4|8088.4|8097.4|8085.4|8101.3|8089.3|8094.5|8082.5|0
1609441200000|2020-12-31 19:00:00|8096.9|8084.9|8118.2|8106.2|8122.7|8110.7|8092|8080|0
1609444800000|2020-12-31 20:00:00|8118.7|8106.7|8130.1|8118.1|8145.1|8133.1|8117.5|8105.5|0
1609448400000|2020-12-31 21:00:00|8130.3|8118.3|8138.1|8126.1|8145.6|8133.6|8129.6|8117.6|0
1609714800000|2021-01-03 23:00:00|8130.9|8118.9|8140.5|8128.5|8147.8|8135.8|8125.7|8113.7|0
1609718400000|2021-01-04 00:00:00|8140.1|8128.1|8103|8091|8140.8|8128.8|8092.6|8080.6|0
1609722000000|2021-01-04 01:00:00|8102.2|8090.2|8114.7|8102.7|8125.5|8113.5|8100.4|8088.4|0
1609725600000|2021-01-04 02:00:00|8114.6|8102.6|8120.2|8108.2|8131.3|8119.3|8114.6|8102.6|0
1609729200000|2021-01-04 03:00:00|8119.1|8107.1|8128.8|8116.8|8135.5|8123.5|8118|8106|0
1609732800000|2021-01-04 04:00:00|8129.7|8117.7|8124.8|8112.8|8133.2|8121.2|8115.7|8103.7|0
1609736400000|2021-01-04 05:00:00|8124.4|8112.4|8118.5|8106.5|8124.9|8112.9|8113.8|8101.8|0
1609740000000|2021-01-04 06:00:00|8118.4|8106.4|8127.8|8115.8|8127.8|8115.8|8116.3|8104.3|0
1609743600000|2021-01-04 07:00:00|8129.8|8117.8|8185.9|8180.9|8185.9|8180.9|8129.8|8117.8|298
1609747200000|2021-01-04 08:00:00|8182.9|8177.9|8147|8142|8199.9|8194.9|8105.5|8100.5|2535
1609750800000|2021-01-04 09:00:00|8148|8143|8188.5|8183.5|8213|8208|8148|8143|1233
1609754400000|2021-01-04 10:00:00|8187.5|8182.5|8177.5|8172.5|8209.5|8204.5|8175.5|8170.5|917
1609758000000|2021-01-04 11:00:00|8178|8173|8187.5|8182.5|8203.5|8198.5|8173.5|8168.5|573
1609761600000|2021-01-04 12:00:00|8187|8182|8192.7|8187.7|8204.5|8199.5|8173.5|8168.5|481
1609765200000|2021-01-04 13:00:00|8191.7|8186.7|8170.2|8165.2|8196.7|8191.7|8165.2|8160.2|640
1609768800000|2021-01-04 14:00:00|8170.7|8165.7|8129.2|8124.2|8181.2|8176.2|8128.2|8123.2|1483
1609772400000|2021-01-04 15:00:00|8131.7|8126.7|8081.9|8076.9|8135.7|8130.7|8055.4|8050.4|2190
1609776000000|2021-01-04 16:00:00|8081.4|8076.4|8062.1|8053.1|8116.4|8111.4|8057.1|8049.1|2474
1609779600000|2021-01-04 17:00:00|8061.1|8052.1|8057.1|8049.1|8064.1|8057.1|8031.1|8024.1|341
1609783200000|2021-01-04 18:00:00|8055.1|8048.1|8097.2|8085.2|8098.1|8090.1|8049.1|8039.1|128
1609786800000|2021-01-04 19:00:00|8097.1|8085.1|8085.5|8073.5|8097.2|8085.2|8066|8054|0
1609790400000|2021-01-04 20:00:00|8085.4|8073.4|8075.1|8063.1|8088.6|8076.6|8068.4|8056.4|0
1609794000000|2021-01-04 21:00:00|8075.2|8063.2|8084.9|8072.9|8087.6|8075.6|8068.7|8056.7|1
1609797600000|2021-01-04 22:00:00|8084.8|8072.8|8083.3|8071.3|8085.8|8073.8|8081.8|8069.8|0
1609801200000|2021-01-04 23:00:00|8083.2|8071.2|8079.5|8067.5|8084.3|8072.3|8066.6|8054.6|0
1609804800000|2021-01-05 00:00:00|8079.1|8067.1|8091.9|8079.9|8098.5|8086.5|8077.5|8065.5|0
1609808400000|2021-01-05 01:00:00|8091.1|8079.1|8084.7|8072.7|8108|8096|8082.4|8070.4|0
1609812000000|2021-01-05 02:00:00|8085.1|8073.1|8095.6|8083.6|8100.1|8088.1|8085.1|8073.1|0
1609815600000|2021-01-05 03:00:00|8096.7|8084.7|8076.7|8064.7|8100.3|8088.3|8071|8059|0
1609819200000|2021-01-05 04:00:00|8076.3|8064.3|8073.3|8061.3|8085.7|8073.7|8062|8050|0
1609822800000|2021-01-05 05:00:00|8073.2|8061.2|8084.3|8072.3|8086.7|8074.7|8068.8|8056.8|0
1609826400000|2021-01-05 06:00:00|8083.9|8071.9|8102.1|8090.1|8102.2|8090.2|8082.1|8070.1|0
1609830000000|2021-01-05 07:00:00|8101.1|8089.1|8055.1|8050.1|8109|8102.1|8051.1|8046.1|236
1609833600000|2021-01-05 08:00:00|8056.1|8051.1|8080.8|8075.8|8121.1|8116.1|8049.6|8044.6|1817
1609837200000|2021-01-05 09:00:00|8079.8|8074.8|8106.3|8101.3|8120.3|8115.3|8064.3|8059.3|1391
1609840800000|2021-01-05 10:00:00|8106.8|8101.8|8073.3|8068.3|8112.3|8107.3|8068.3|8063.3|1125
1609844400000|2021-01-05 11:00:00|8073.8|8068.8|8067.8|8062.8|8095.8|8090.8|8057.3|8052.3|441
1609848000000|2021-01-05 12:00:00|8069.3|8064.3|8065.5|8060.5|8072.5|8067.5|8039.3|8034.3|826
1609851600000|2021-01-05 13:00:00|8066|8061|8052.5|8047.5|8079.5|8074.5|8051.5|8046.5|707
1609855200000|2021-01-05 14:00:00|8053|8048|8087|8082|8108.5|8103.5|8044.5|8039.5|1313
1609858800000|2021-01-05 15:00:00|8093|8088|8069.9|8064.9|8107|8102|8065.4|8060.4|1024
1609862400000|2021-01-05 16:00:00|8069.4|8064.4|8099.9|8093.9|8117.9|8109.9|8064.9|8059.9|1993
1609866000000|2021-01-05 17:00:00|8100.9|8092.9|8125.9|8118.9|8126.9|8118.9|8099.9|8092.9|132
1609869600000|2021-01-05 18:00:00|8124.9|8117.9|8124|8112|8125.9|8117.9|8117.9|8109.9|69
1609873200000|2021-01-05 19:00:00|8124.1|8112.1|8129.4|8117.4|8144.5|8132.5|8124.1|8112.1|0
1609876800000|2021-01-05 20:00:00|8130.4|8118.4|8123|8111|8140|8128|8114.4|8102.4|0
1609880400000|2021-01-05 21:00:00|8123.1|8111.1|8120.8|8108.8|8126.6|8114.6|8113.7|8101.7|0
1609884000000|2021-01-05 22:00:00|8120.6|8108.6|8119.5|8107.5|8122.6|8110.6|8118.9|8106.9|0
1609887600000|2021-01-05 23:00:00|8119.4|8107.4|8111.8|8099.8|8126|8114|8105.6|8093.6|0
1609891200000|2021-01-06 00:00:00|8112|8100|8117.1|8105.1|8144.5|8132.5|8107.8|8095.8|0
1609894800000|2021-01-06 01:00:00|8117.2|8105.2|8104.7|8092.7|8124.1|8112.1|8081.9|8069.9|0
1609898400000|2021-01-06 02:00:00|8105.6|8093.6|8094.3|8082.3|8119.8|8107.8|8087.5|8075.5|0
1609902000000|2021-01-06 03:00:00|8094.7|8082.7|8088|8076|8100.6|8088.6|8082.4|8070.4|0
1609905600000|2021-01-06 04:00:00|8088.4|8076.4|8089.2|8077.2|8111.8|8099.8|8075.5|8063.5|0
1609909200000|2021-01-06 05:00:00|8089.1|8077.1|8110.8|8098.8|8120.3|8108.3|8089|8077|0
1609912800000|2021-01-06 06:00:00|8111.2|8099.2|8144.2|8132.2|8146.5|8134.5|8110.7|8098.7|0
1609916400000|2021-01-06 07:00:00|8141.7|8129.7|8191.4|8186.4|8199.4|8194.4|8126.4|8121.4|481
1609920000000|2021-01-06 08:00:00|8190.9|8185.9|8148.9|8143.9|8191.9|8186.9|8137.9|8132.9|2484
1609923600000|2021-01-06 09:00:00|8148.4|8143.4|8222.4|8217.4|8230.4|8225.4|8135.4|8130.4|1412
1609927200000|2021-01-06 10:00:00|8219.4|8214.4|8231.4|8226.4|8248.4|8243.4|8214.4|8209.4|1812
1609930800000|2021-01-06 11:00:00|8230.9|8225.9|8245.9|8240.9|8261.4|8256.4|8221.4|8216.4|920
1609934400000|2021-01-06 12:00:00|8245.4|8240.4|8242.8|8237.8|8260.9|8255.9|8238.8|8233.8|554
1609938000000|2021-01-06 13:00:00|8242.3|8237.3|8295.3|8290.3|8295.8|8290.8|8242.3|8237.3|872
1609941600000|2021-01-06 14:00:00|8294.3|8289.3|8360.8|8355.8|8363.3|8358.3|8261.8|8256.8|1735
1609945200000|2021-01-06 15:00:00|8359.8|8354.8|8360.6|8355.6|8386.6|8381.6|8353.3|8348.3|2252
1609948800000|2021-01-06 16:00:00|8361.6|8356.6|8355.6|8348.6|8371.6|8366.6|8337.6|8331.6|2544
1609952400000|2021-01-06 17:00:00|8356.6|8347.6|8384.6|8376.6|8386.6|8379.6|8354.6|8347.6|257
1609956000000|2021-01-06 18:00:00|8383.6|8377.6|8389.4|8377.4|8393.6|8386.6|8382.6|8374.6|129
1609959600000|2021-01-06 19:00:00|8389.5|8377.5|8360.1|8348.1|8396.7|8384.7|8341.8|8329.8|0
1609963200000|2021-01-06 20:00:00|8360|8348|8353|8341|8367.9|8355.9|8335.9|8323.9|0
1609966800000|2021-01-06 21:00:00|8352.9|8340.9|8372.1|8360.1|8391|8379|8328.9|8316.9|4
1609970400000|2021-01-06 22:00:00|8371.4|8359.4|8372.5|8360.5|8377.5|8365.5|8365.3|8353.3|0
1609974000000|2021-01-06 23:00:00|8372.9|8360.9|8388.9|8376.9|8392.4|8380.4|8363.7|8351.7|0
1609977600000|2021-01-07 00:00:00|8389.4|8377.4|8382.4|8370.4|8391.9|8379.9|8372.9|8360.9|0
1609981200000|2021-01-07 01:00:00|8382.2|8370.2|8420.2|8408.2|8424.7|8412.7|8381|8369|0
1609984800000|2021-01-07 02:00:00|8420.3|8408.3|8405|8393|8420.3|8408.3|8398|8386|0
1609988400000|2021-01-07 03:00:00|8405.1|8393.1|8395.7|8383.7|8412|8400|8389|8377|0
1609992000000|2021-01-07 04:00:00|8396.5|8384.5|8387.2|8375.2|8400.1|8388.1|8385|8373|0
1609995600000|2021-01-07 05:00:00|8387.6|8375.6|8396.7|8384.7|8396.8|8384.8|8382.6|8370.6|0
1609999200000|2021-01-07 06:00:00|8396.8|8384.8|8403.3|8391.3|8409.8|8397.8|8389.6|8377.6|0
1610002800000|2021-01-07 07:00:00|8403.4|8391.4|8383.1|8378.1|8416.6|8411.6|8379.6|8374.6|369
1610006400000|2021-01-07 08:00:00|8381.6|8376.6|8321.2|8316.2|8386.1|8381.1|8272.1|8267.1|3622
1610010000000|2021-01-07 09:00:00|8320.7|8315.7|8316.7|8311.7|8333.2|8328.2|8298.2|8293.2|1323
1610013600000|2021-01-07 10:00:00|8317.2|8312.2|8296.2|8291.2|8331.7|8326.7|8296.2|8291.2|808
1610017200000|2021-01-07 11:00:00|8295.7|8290.7|8308.2|8303.2|8322.2|8317.2|8283.2|8278.2|592
1610020800000|2021-01-07 12:00:00|8308.7|8303.7|8331.7|8326.7|8334.7|8329.7|8306.2|8301.2|443
1610024400000|2021-01-07 13:00:00|8332.2|8327.2|8320.2|8315.2|8334.2|8329.2|8307.7|8302.7|639
1610028000000|2021-01-07 14:00:00|8319.7|8314.7|8347.7|8342.7|8353.7|8348.7|8319.2|8314.2|1280
1610031600000|2021-01-07 15:00:00|8347.2|8342.2|8390.4|8385.4|8393.4|8388.4|8331.9|8326.9|1475
1610035200000|2021-01-07 16:00:00|8390.9|8385.9|8377.9|8370.9|8401.4|8396.4|8375.9|8368.9|1696
1610038800000|2021-01-07 17:00:00|8378.9|8369.9|8374.9|8366.9|8380.9|8373.9|8368.9|8360.9|203
1610042400000|2021-01-07 18:00:00|8375.9|8367.9|8388.8|8376.8|8388.8|8379.4|8369.9|8362.9|150
1610046000000|2021-01-07 19:00:00|8388.7|8376.7|8394.3|8382.3|8394.4|8382.4|8385|8373|1
1610049600000|2021-01-07 20:00:00|8394.4|8382.4|8393.9|8381.9|8401.9|8389.9|8387.2|8375.2|0
1610053200000|2021-01-07 21:00:00|8394|8382|8394|8382|8399.1|8387.1|8384|8372|0
1610056800000|2021-01-07 22:00:00|8394.2|8382.2|8397|8385|8397.2|8385.2|8393.8|8381.8|0
1610060400000|2021-01-07 23:00:00|8397.1|8385.1|8400.9|8388.9|8404.8|8392.8|8388.4|8376.4|0
1610064000000|2021-01-08 00:00:00|8401|8389|8427.2|8415.2|8427.2|8415.2|8392.3|8380.3|0
1610067600000|2021-01-08 01:00:00|8427.3|8415.3|8428.6|8416.6|8433.1|8421.1|8414.8|8402.8|0
1610071200000|2021-01-08 02:00:00|8428.7|8416.7|8433.7|8421.7|8440.8|8428.8|8426.3|8414.3|0
1610074800000|2021-01-08 03:00:00|8433.8|8421.8|8445.9|8433.9|8445.9|8433.9|8431.3|8419.3|0
1610078400000|2021-01-08 04:00:00|8446.7|8434.7|8441|8429|8448.1|8436.1|8429.8|8417.8|0
1610082000000|2021-01-08 05:00:00|8441.1|8429.1|8447.3|8435.3|8448|8436|8441|8429|0
1610085600000|2021-01-08 06:00:00|8447.4|8435.4|8453.7|8441.7|8467.4|8455.4|8445.1|8433.1|0
1610089200000|2021-01-08 07:00:00|8452.8|8440.8|8448.4|8443.4|8455.9|8450.9|8425.4|8420.4|264
1610092800000|2021-01-08 08:00:00|8447.4|8442.4|8422.9|8417.9|8447.4|8442.4|8398.9|8393.9|1562
1610096400000|2021-01-08 09:00:00|8423.4|8418.4|8389.4|8384.4|8425.4|8420.4|8367.9|8362.9|830
1610100000000|2021-01-08 10:00:00|8389.9|8384.9|8393.9|8388.9|8397.4|8392.4|8371.4|8366.4|513
1610103600000|2021-01-08 11:00:00|8393.4|8388.4|8406.9|8401.9|8416.9|8411.9|8387.4|8382.4|445
1610107200000|2021-01-08 12:00:00|8407.9|8402.9|8417.6|8412.6|8421.4|8416.4|8397.9|8392.9|233
1610110800000|2021-01-08 13:00:00|8418.1|8413.1|8388.1|8383.1|8424.1|8419.1|8388.1|8383.1|355
1610114400000|2021-01-08 14:00:00|8389.1|8384.1|8413.1|8408.1|8418.1|8413.1|8384.1|8379.1|826
1610118000000|2021-01-08 15:00:00|8415.1|8410.1|8393.6|8388.6|8433.1|8428.1|8389.1|8384.1|1086
1610121600000|2021-01-08 16:00:00|8394.6|8389.6|8420.1|8412.1|8420.1|8412.1|8379.1|8374.1|1392
1610125200000|2021-01-08 17:00:00|8419.1|8411.1|8419.1|8411.1|8432.1|8425.1|8409.1|8402.1|174
1610128800000|2021-01-08 18:00:00|8418.1|8410.1|8407.2|8395.2|8420.1|8411.1|8384.1|8374.1|153
1610132400000|2021-01-08 19:00:00|8407.1|8395.1|8420.3|8408.3|8422.5|8410.5|8402.9|8390.9|0
1610136000000|2021-01-08 20:00:00|8420.4|8408.4|8450|8438|8452.4|8440.4|8418.3|8406.3|0
1610139600000|2021-01-08 21:00:00|8445.6|8433.6|8445.8|8433.8|8455.7|8443.7|8443.1|8431.1|0
1610143200000|2021-01-08 22:00:00|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|0
1610319600000|2021-01-10 23:00:00|8430.9|8418.9|8428.1|8416.1|8442.4|8430.4|8422.5|8410.5|0
1610323200000|2021-01-11 00:00:00|8428.3|8416.3|8414.5|8402.5|8436.1|8424.1|8410.9|8398.9|0
1610326800000|2021-01-11 01:00:00|8414.1|8402.1|8402.7|8390.7|8421.1|8409.1|8402.7|8390.7|0
1610330400000|2021-01-11 02:00:00|8402.8|8390.8|8408.1|8396.1|8409.2|8397.2|8387.4|8375.4|0
1610334000000|2021-01-11 03:00:00|8408.5|8396.5|8395.7|8383.7|8409.2|8397.2|8389.4|8377.4|0
1610337600000|2021-01-11 04:00:00|8396.6|8384.6|8383.4|8371.4|8400.4|8388.4|8377.5|8365.5|0
1610341200000|2021-01-11 05:00:00|8383|8371|8379.6|8367.6|8384.9|8372.9|8377.2|8365.2|0
1610344800000|2021-01-11 06:00:00|8379.5|8367.5|8384.3|8372.3|8388.9|8376.9|8368.7|8356.7|0
1610348400000|2021-01-11 07:00:00|8385.3|8373.3|8365.6|8360.6|8385.3|8373.3|8358.1|8353.1|125
1610352000000|2021-01-11 08:00:00|8365.1|8360.1|8394.4|8389.4|8413.6|8408.6|8355.6|8350.6|1200
1610355600000|2021-01-11 09:00:00|8393.9|8388.9|8384.9|8379.9|8402.4|8397.4|8372.9|8367.9|665
1610359200000|2021-01-11 10:00:00|8382.9|8377.9|8411.9|8406.9|8412.4|8407.4|8381.4|8376.4|549
1610362800000|2021-01-11 11:00:00|8412.4|8407.4|8389.9|8384.9|8412.9|8407.9|8387.9|8382.9|422
1610366400000|2021-01-11 12:00:00|8387.9|8382.9|8391.7|8386.7|8399.4|8394.4|8382.4|8377.4|326
1610370000000|2021-01-11 13:00:00|8390.7|8385.7|8345.7|8340.7|8397.7|8392.7|8341.2|8336.2|1731
1610373600000|2021-01-11 14:00:00|8345.2|8340.2|8374.2|8369.2|8379.2|8374.2|8318.7|8313.7|1826
1610377200000|2021-01-11 15:00:00|8373.2|8368.2|8356.5|8351.5|8379.7|8374.7|8348|8343|2391
1610380800000|2021-01-11 16:00:00|8357|8352|8344.2|8336.2|8365|8360|8331.2|8324.2|1672
1610384400000|2021-01-11 17:00:00|8343.2|8337.2|8356.2|8348.2|8360.2|8352.2|8342.2|8334.2|78
1610388000000|2021-01-11 18:00:00|8357.2|8349.2|8355.4|8343.4|8373.2|8364.2|8353.2|8343.4|223
1610391600000|2021-01-11 19:00:00|8355.5|8343.5|8366|8354|8368.2|8356.2|8344.7|8332.7|0
1610395200000|2021-01-11 20:00:00|8366.1|8354.1|8357.6|8345.6|8371.2|8359.2|8352.8|8340.8|0
1610398800000|2021-01-11 21:00:00|8357.5|8345.5|8356.5|8344.5|8369.1|8357.1|8351.8|8339.8|0
1610402400000|2021-01-11 22:00:00|8356.7|8344.7|8358.9|8346.9|8359.5|8347.5|8356.1|8344.1|0
1610406000000|2021-01-11 23:00:00|8359.4|8347.4|8366.5|8354.5|8368.9|8356.9|8354.4|8342.4|0
1610409600000|2021-01-12 00:00:00|8366.9|8354.9|8389.6|8377.6|8395.6|8383.6|8359.7|8347.7|0
1610413200000|2021-01-12 01:00:00|8389.7|8377.7|8375.2|8363.2|8392|8380|8355.5|8343.5|0
1610416800000|2021-01-12 02:00:00|8375.6|8363.6|8374.2|8362.2|8380.7|8368.7|8365|8353|0
1610420400000|2021-01-12 03:00:00|8373.8|8361.8|8365|8353|8376.5|8364.5|8362.5|8350.5|0
1610424000000|2021-01-12 04:00:00|8364.9|8352.9|8363.5|8351.5|8367.2|8355.2|8355.2|8343.2|0
1610427600000|2021-01-12 05:00:00|8363.9|8351.9|8369.7|8357.7|8376.3|8364.3|8357.9|8345.9|0
1610431200000|2021-01-12 06:00:00|8369.6|8357.6|8377.4|8365.4|8379.8|8367.8|8360.8|8348.8|0
1610434800000|2021-01-12 07:00:00|8377.2|8365.2|8381.7|8376.7|8390.2|8385.2|8369.2|8363.1|560
1610438400000|2021-01-12 08:00:00|8381.2|8376.2|8381.9|8376.9|8389.2|8384.2|8357.7|8352.7|6415
1610442000000|2021-01-12 09:00:00|8382.4|8377.4|8382.9|8377.9|8399.4|8394.4|8372.9|8367.9|8187
1610445600000|2021-01-12 10:00:00|8383.4|8378.4|8385.4|8380.4|8394.9|8389.9|8379.4|8374.4|4775
1610449200000|2021-01-12 11:00:00|8384.4|8379.4|8367.4|8362.4|8387.4|8382.4|8360.9|8355.9|3671
1610452800000|2021-01-12 12:00:00|8366.4|8361.4|8354.2|8349.2|8375.9|8370.9|8354.2|8349.2|2822
1610456400000|2021-01-12 13:00:00|8352.7|8347.7|8359.2|8354.2|8365.2|8360.2|8347.2|8342.2|3103
1610460000000|2021-01-12 14:00:00|8358.7|8353.7|8343.2|8338.2|8366.7|8361.7|8324.2|8319.2|2594
1610463600000|2021-01-12 15:00:00|8342.2|8337.2|8348.8|8343.8|8359.8|8354.8|8337.7|8332.7|1812
1610467200000|2021-01-12 16:00:00|8348.3|8343.3|8333.3|8325.3|8358.3|8353.3|8322.3|8315.3|5131
1610470800000|2021-01-12 17:00:00|8332.3|8324.3|8320.3|8312.3|8332.3|8324.3|8309.3|8301.3|303
1610474400000|2021-01-12 18:00:00|8321.3|8313.3|8326.8|8314.8|8335.3|8329.3|8318.3|8311.3|130
1610478000000|2021-01-12 19:00:00|8326.9|8314.9|8332|8320|8341.3|8329.3|8324.4|8312.4|659
1610481600000|2021-01-12 20:00:00|8332.1|8320.1|8337.7|8325.7|8350.1|8338.1|8329.6|8317.6|0
1610485200000|2021-01-12 21:00:00|8337.5|8325.5|8332.9|8320.9|8341.2|8329.2|8330.7|8318.7|0
1610488800000|2021-01-12 22:00:00|8333.3|8321.3|8334.4|8322.4|8334.8|8322.8|8331|8319|0
1610492400000|2021-01-12 23:00:00|8334|8322|8341.3|8329.3|8341.8|8329.8|8329.9|8317.9|0
1610496000000|2021-01-13 00:00:00|8341.8|8329.8|8327.3|8315.3|8343|8331|8325.1|8313.1|0
1610499600000|2021-01-13 01:00:00|8327.4|8315.4|8340.9|8328.9|8343.1|8331.1|8322.9|8310.9|0
1610503200000|2021-01-13 02:00:00|8340.5|8328.5|8336.7|8324.7|8343.4|8331.4|8334.1|8322.1|0
1610506800000|2021-01-13 03:00:00|8337.1|8325.1|8351.6|8339.6|8352.7|8340.7|8336.6|8324.6|0
1610510400000|2021-01-13 04:00:00|8351.1|8339.1|8345.6|8333.6|8351.1|8339.1|8343.6|8331.6|0
1610514000000|2021-01-13 05:00:00|8345.5|8333.5|8338.5|8326.5|8346.5|8334.5|8332.9|8320.9|0
1610517600000|2021-01-13 06:00:00|8338.1|8326.1|8344.1|8332.1|8348.4|8336.4|8332.9|8320.9|0
1610521200000|2021-01-13 07:00:00|8343.8|8331.8|8350.8|8345.8|8356.3|8351.3|8341.8|8329.8|197
1610524800000|2021-01-13 08:00:00|8349.8|8344.8|8346.6|8341.6|8362.8|8357.8|8323.8|8318.8|6508
1610528400000|2021-01-13 09:00:00|8347.1|8342.1|8374.6|8369.6|8389.6|8384.6|8341.6|8336.6|3587
1610532000000|2021-01-13 10:00:00|8375.1|8370.1|8349.6|8344.6|8377.1|8372.1|8320.1|8315.1|3347
1610535600000|2021-01-13 11:00:00|8349.1|8344.1|8337.6|8332.6|8368.1|8363.1|8332.6|8327.6|1125
1610539200000|2021-01-13 12:00:00|8337.1|8332.1|8337.9|8332.9|8341.9|8336.9|8326.6|8321.6|1533
1610542800000|2021-01-13 13:00:00|8338.9|8333.9|8354.9|8349.9|8363.9|8358.9|8335.9|8330.9|1494
1610546400000|2021-01-13 14:00:00|8354.4|8349.4|8363.9|8358.9|8370.9|8365.9|8350.4|8345.4|3779
1610550000000|2021-01-13 15:00:00|8362.9|8357.9|8376.3|8371.3|8379.3|8374.3|8352.4|8347.4|1997
1610553600000|2021-01-13 16:00:00|8375.8|8370.8|8375.3|8368.3|8380.8|8375.8|8362.3|8355.3|1727
1610557200000|2021-01-13 17:00:00|8374.3|8366.3|8378.3|8370.3|8381.3|8374.3|8348.3|8341.3|259
1610560800000|2021-01-13 18:00:00|8377.3|8371.3|8388.4|8376.4|8388.4|8376.4|8376.3|8368.3|119
1610564400000|2021-01-13 19:00:00|8388.3|8376.3|8380.8|8368.8|8397.8|8385.8|8371|8359|287
1610568000000|2021-01-13 20:00:00|8380.9|8368.9|8373.5|8361.5|8383.2|8371.2|8366.7|8354.7|0
1610571600000|2021-01-13 21:00:00|8373.6|8361.6|8378.5|8366.5|8381.2|8369.2|8370.9|8358.9|0
1610575200000|2021-01-13 22:00:00|8378.7|8366.7|8382.9|8370.9|8386|8374|8378.3|8366.3|0
1610578800000|2021-01-13 23:00:00|8383.4|8371.4|8383.3|8371.3|8389.3|8377.3|8377.9|8365.9|0
1610582400000|2021-01-14 00:00:00|8383.2|8371.2|8392|8380|8401.9|8389.9|8380.7|8368.7|0
1610586000000|2021-01-14 01:00:00|8392.9|8380.9|8400.3|8388.3|8401.4|8389.4|8389.8|8377.8|0
1610589600000|2021-01-14 02:00:00|8400.7|8388.7|8399.8|8387.8|8403.4|8391.4|8392.2|8380.2|0
1610593200000|2021-01-14 03:00:00|8400.9|8388.9|8409.6|8397.6|8412.1|8400.1|8398.7|8386.7|0
1610596800000|2021-01-14 04:00:00|8408.8|8396.8|8403.9|8391.9|8411.9|8399.9|8397.2|8385.2|0
1610600400000|2021-01-14 05:00:00|8403.8|8391.8|8390.8|8378.8|8403.9|8391.9|8376.9|8364.9|0
1610604000000|2021-01-14 06:00:00|8391.5|8379.5|8401.3|8389.3|8402.5|8390.5|8390.4|8378.4|0
1610607600000|2021-01-14 07:00:00|8401.1|8389.1|8381.8|8376.8|8412.8|8407.8|8374.3|8369.3|642
1610611200000|2021-01-14 08:00:00|8380.3|8375.3|8381.2|8376.2|8391.8|8386.8|8345.3|8340.3|3993
1610614800000|2021-01-14 09:00:00|8381.7|8376.7|8390.2|8385.2|8397.2|8392.2|8374.7|8369.7|2154
1610618400000|2021-01-14 10:00:00|8389.7|8384.7|8368.7|8363.7|8390.7|8385.7|8362.7|8357.7|799
1610622000000|2021-01-14 11:00:00|8368.2|8363.2|8354.2|8349.2|8374.7|8369.7|8346.2|8341.2|1666
1610625600000|2021-01-14 12:00:00|8354.7|8349.7|8355.4|8350.4|8359.7|8354.7|8341.4|8336.4|399
1610629200000|2021-01-14 13:00:00|8354.9|8349.9|8360.4|8355.4|8361.9|8356.9|8341.9|8336.9|427
1610632800000|2021-01-14 14:00:00|8361.4|8356.4|8393.4|8388.4|8393.9|8388.9|8358.9|8353.9|974
1610636400000|2021-01-14 15:00:00|8392.9|8387.9|8358.5|8353.5|8396.9|8391.9|8353|8348|609
1610640000000|2021-01-14 16:00:00|8358|8353|8376|8369|8381|8373|8346|8341|1505
1610643600000|2021-01-14 17:00:00|8375|8367|8382|8373|8383|8376|8368|8362|16158
1610647200000|2021-01-14 18:00:00|8381|8374|8388.7|8376.7|8392|8385|8380|8372|111
1610650800000|2021-01-14 19:00:00|8388.6|8376.6|8385.2|8373.2|8397.1|8385.1|8382.7|8370.7|0
1610654400000|2021-01-14 20:00:00|8385.3|8373.3|8370.4|8358.4|8387.7|8375.7|8360.4|8348.4|0
1610658000000|2021-01-14 21:00:00|8372.4|8360.4|8364.9|8352.9|8373.5|8361.5|8361.1|8349.1|0
1610661600000|2021-01-14 22:00:00|8365.3|8353.3|8371.4|8359.4|8371.4|8359.4|8364.5|8352.5|0
1610665200000|2021-01-14 23:00:00|8371.9|8359.9|8378.5|8366.5|8383.8|8371.8|8370.4|8358.4|0
1610668800000|2021-01-15 00:00:00|8378.3|8366.3|8369.5|8357.5|8379.1|8367.1|8360.6|8348.6|0
1610672400000|2021-01-15 01:00:00|8369.1|8357.1|8351.8|8339.8|8372.9|8360.9|8349.1|8337.1|0
1610676000000|2021-01-15 02:00:00|8352.7|8340.7|8361.1|8349.1|8363.3|8351.3|8350.6|8338.6|0
1610679600000|2021-01-15 03:00:00|8361.5|8349.5|8342.6|8330.6|8365.6|8353.6|8340.4|8328.4|0
1610683200000|2021-01-15 04:00:00|8342.7|8330.7|8345|8333|8353.9|8341.9|8340.3|8328.3|0
1610686800000|2021-01-15 05:00:00|8344.9|8332.9|8323.5|8311.5|8346.7|8334.7|8323.4|8311.4|0
1610690400000|2021-01-15 06:00:00|8323.6|8311.6|8321.1|8309.1|8333.8|8321.8|8318.9|8306.9|0
1610694000000|2021-01-15 07:00:00|8321.6|8309.6|8338.5|8333.5|8345|8340|8317|8309.2|223
1610697600000|2021-01-15 08:00:00|8338|8333|8340.5|8335.5|8369|8364|8328|8323|2022
1610701200000|2021-01-15 09:00:00|8341|8336|8356|8351|8359.5|8354.5|8341|8336|1095
1610704800000|2021-01-15 10:00:00|8356.5|8351.5|8330.5|8325.5|8361.5|8356.5|8324|8319|1159
1610708400000|2021-01-15 11:00:00|8332|8327|8303|8298|8340.5|8335.5|8291|8286|1322
1610712000000|2021-01-15 12:00:00|8302.5|8297.5|8286.2|8281.2|8307|8302|8281|8276|875
1610715600000|2021-01-15 13:00:00|8287.7|8282.7|8281.7|8276.7|8309.2|8304.2|8277.2|8272.2|764
1610719200000|2021-01-15 14:00:00|8282.2|8277.2|8257.2|8252.2|8284.7|8279.7|8246.2|8241.2|2100
1610722800000|2021-01-15 15:00:00|8258.2|8253.2|8233.7|8228.7|8259.2|8254.2|8177.7|8172.7|3246
1610726400000|2021-01-15 16:00:00|8234.7|8229.7|8240.7|8233.7|8250.7|8243.7|8214.7|8209.7|2307
1610730000000|2021-01-15 17:00:00|8239.7|8232.7|8251.7|8243.7|8254.7|8246.7|8233.7|8225.7|262
1610733600000|2021-01-15 18:00:00|8252.7|8245.7|8258.4|8246.4|8264.7|8257.7|8246.7|8239.7|132
1610737200000|2021-01-15 19:00:00|8258.5|8246.5|8254.1|8242.1|8263.5|8251.5|8251.5|8239.5|0
1610740800000|2021-01-15 20:00:00|8254.2|8242.2|8235.3|8223.3|8260.6|8248.6|8234|8222|0
1610744400000|2021-01-15 21:00:00|8235.4|8223.4|8212|8200|8235.4|8223.4|8210.7|8198.7|0
1610924400000|2021-01-17 23:00:00|8227.8|8215.8|8218.7|8206.7|8239.7|8227.7|8217.1|8205.1|0
1610928000000|2021-01-18 00:00:00|8218.3|8206.3|8237.8|8225.8|8237.8|8225.8|8205|8193|0
1610931600000|2021-01-18 01:00:00|8237.9|8225.9|8232|8220|8240.1|8228.1|8221.8|8209.8|0
1610935200000|2021-01-18 02:00:00|8231.6|8219.6|8231|8219|8237.7|8225.7|8226.3|8214.3|0
1610938800000|2021-01-18 03:00:00|8230.9|8218.9|8228.9|8216.9|8235.5|8223.5|8224.2|8212.2|0
1610942400000|2021-01-18 04:00:00|8228.8|8216.8|8228.8|8216.8|8231.1|8219.1|8222|8210|0
1610946000000|2021-01-18 05:00:00|8228.4|8216.4|8234.6|8222.6|8237.5|8225.5|8224.9|8212.9|0
1610949600000|2021-01-18 06:00:00|8261.9|8249.9|8228.4|8216.4|8262|8250|8224.2|8212.2|0
1610953200000|2021-01-18 07:00:00|8228.9|8216.9|8200.7|8195.7|8228.9|8217.2|8193.2|8188.2|180
1610956800000|2021-01-18 08:00:00|8198.2|8193.2|8192.7|8187.7|8230.2|8225.2|8188.7|8183.7|1403
1610960400000|2021-01-18 09:00:00|8192.2|8187.2|8194.2|8189.2|8211.2|8206.2|8187.7|8182.7|511
1610964000000|2021-01-18 10:00:00|8194.7|8189.7|8202.2|8197.2|8219.7|8214.7|8190.7|8185.7|476
1610967600000|2021-01-18 11:00:00|8202.7|8197.7|8203.2|8198.2|8226.2|8221.2|8192.2|8187.2|825
1610971200000|2021-01-18 12:00:00|8203.7|8198.7|8205.3|8200.3|8221.2|8216.2|8201.8|8196.8|396
1610974800000|2021-01-18 13:00:00|8204.8|8199.8|8236.3|8231.3|8243.8|8238.8|8204.3|8199.3|524
1610978400000|2021-01-18 14:00:00|8236.8|8231.8|8248.3|8243.3|8252.3|8247.3|8223.8|8218.8|449
1610982000000|2021-01-18 15:00:00|8248.8|8243.8|8255.3|8250.3|8261.8|8256.8|8241.8|8236.8|544
1610985600000|2021-01-18 16:00:00|8255.8|8250.8|8255.8|8248.8|8267.8|8260.8|8246.8|8241.8|1014
1610989200000|2021-01-18 17:00:00|8256.8|8247.8|8258.8|8248.8|8261.8|8249.8|8252.8|8245.8|46
1610992800000|2021-01-18 18:00:00|8257.8|8247.8|8256.8|8244.8|8257.8|8251.8|8249.8|8240.8|39
1610996400000|2021-01-18 19:00:00|8257.8|8245.8|8257.7|8245.7|8257.8|8245.8|8255.5|8243.5|0
1611000000000|2021-01-18 20:00:00|8258.7|8246.7|8271.2|8259.2|8277.7|8265.7|8257.7|8245.7|0
1611003600000|2021-01-18 21:00:00|8271.3|8259.3|8266.5|8254.5|8271.3|8259.3|8266.5|8254.5|0
1611007200000|2021-01-18 22:00:00|8266.7|8254.7|8263.2|8251.2|8266.9|8254.9|8263.2|8251.2|0
1611010800000|2021-01-18 23:00:00|8263.3|8251.3|8270.2|8258.2|8271.1|8259.1|8261|8249|0
1611014400000|2021-01-19 00:00:00|8270.4|8258.4|8288.4|8276.4|8293.5|8281.5|8270|8258|0
1611018000000|2021-01-19 01:00:00|8288|8276|8289|8277|8294.9|8282.9|8284.5|8272.5|0
1611021600000|2021-01-19 02:00:00|8288.9|8276.9|8291.2|8279.2|8293.5|8281.5|8286.7|8274.7|0
1611025200000|2021-01-19 03:00:00|8291.3|8279.3|8300.4|8288.4|8310|8298|8289|8277|0
1611028800000|2021-01-19 04:00:00|8300.5|8288.5|8298.3|8286.3|8300.7|8288.7|8296|8284|0
1611032400000|2021-01-19 05:00:00|8298.4|8286.4|8288.4|8276.4|8302.8|8290.8|8281.8|8269.8|0
1611036000000|2021-01-19 06:00:00|8288|8276|8286.1|8274.1|8299.7|8287.7|8285.9|8273.9|0
1611039600000|2021-01-19 07:00:00|8286.5|8274.5|8304.8|8299.8|8308.8|8303.8|8286.5|8274.5|196
1611043200000|2021-01-19 08:00:00|8305.8|8300.8|8264.3|8259.3|8316.8|8311.8|8259.3|8254.3|1715
1611046800000|2021-01-19 09:00:00|8263.8|8258.8|8246.8|8241.8|8265.8|8260.8|8225.8|8220.8|982
1611050400000|2021-01-19 10:00:00|8247.3|8242.3|8230.3|8225.3|8253.8|8248.8|8227.8|8222.8|486
1611054000000|2021-01-19 11:00:00|8229.8|8224.8|8236.3|8231.3|8244.3|8239.3|8226.3|8221.3|358
1611057600000|2021-01-19 12:00:00|8235.3|8230.3|8235.7|8230.7|8239.3|8234.3|8221.3|8216.3|451
1611061200000|2021-01-19 13:00:00|8236.2|8231.2|8241.2|8236.2|8242.7|8237.7|8229.7|8224.7|526
1611064800000|2021-01-19 14:00:00|8240.7|8235.7|8219.7|8214.7|8249.7|8244.7|8210.7|8205.7|1040
1611068400000|2021-01-19 15:00:00|8218.7|8213.7|8218.5|8213.5|8229.5|8224.5|8200.5|8195.5|1198
1611072000000|2021-01-19 16:00:00|8217.5|8212.5|8208.5|8201.5|8225.5|8220.5|8201.5|8194.5|1690
1611075600000|2021-01-19 17:00:00|8207.5|8200.5|8225.5|8217.5|8229.5|8221.5|8207.5|8200.5|148
1611079200000|2021-01-19 18:00:00|8227.5|8218.5|8232|8220|8232|8224.5|8220|8211.5|99
1611082800000|2021-01-19 19:00:00|8231.8|8219.8|8229.5|8217.5|8234.3|8222.3|8222.8|8210.8|0
1611086400000|2021-01-19 20:00:00|8229.4|8217.4|8237|8225|8238.1|8226.1|8225.8|8213.8|0
1611090000000|2021-01-19 21:00:00|8237.1|8225.1|8241.5|8229.5|8243.1|8231.1|8231.9|8219.9|0
1611093600000|2021-01-19 22:00:00|8241.6|8229.6|8242.5|8230.5|8243.6|8231.6|8239.9|8227.9|0
1611097200000|2021-01-19 23:00:00|8242.7|8230.7|8259.5|8247.5|8260.2|8248.2|8242.7|8230.7|0
1611100800000|2021-01-20 00:00:00|8259.4|8247.4|8234.2|8222.2|8259.5|8247.5|8233.1|8221.1|0
1611104400000|2021-01-20 01:00:00|8233.8|8221.8|8230.3|8218.3|8237.5|8225.5|8219.4|8207.4|0
1611108000000|2021-01-20 02:00:00|8230.4|8218.4|8235.1|8223.1|8237.4|8225.4|8230.4|8218.4|0
1611111600000|2021-01-20 03:00:00|8235.9|8223.9|8227.1|8215.1|8237.3|8225.3|8221.5|8209.5|0
1611115200000|2021-01-20 04:00:00|8226.7|8214.7|8216.8|8204.8|8227.1|8215.1|8209.3|8197.3|0
1611118800000|2021-01-20 05:00:00|8216.7|8204.7|8217.5|8205.5|8219.9|8207.9|8214.4|8202.4|0
1611122400000|2021-01-20 06:00:00|8217.6|8205.6|8236.2|8224.2|8238.5|8226.5|8217.4|8205.4|0
1611126000000|2021-01-20 07:00:00|8236.1|8224.1|8226|8221|8238.5|8233.5|8218.5|8213.5|260
1611129600000|2021-01-20 08:00:00|8223.5|8218.5|8222|8217|8242|8237|8194|8189|2178
1611133200000|2021-01-20 09:00:00|8221.5|8216.5|8203|8198|8229|8224|8189|8184|714
1611136800000|2021-01-20 10:00:00|8203.5|8198.5|8197|8192|8221|8216|8191.5|8186.5|795
1611140400000|2021-01-20 11:00:00|8197.5|8192.5|8159.5|8154.5|8199.5|8194.5|8156|8151|617
1611144000000|2021-01-20 12:00:00|8160.5|8155.5|8159.2|8154.2|8175|8170|8141.2|8136.2|872
1611147600000|2021-01-20 13:00:00|8160.2|8155.2|8175.2|8170.2|8180.7|8175.7|8156.7|8151.7|378
1611151200000|2021-01-20 14:00:00|8174.7|8169.7|8192.2|8187.2|8192.7|8187.7|8172.2|8167.2|782
1611154800000|2021-01-20 15:00:00|8192.7|8187.7|8187.1|8182.1|8205.2|8200.2|8177.1|8172.1|992
1611158400000|2021-01-20 16:00:00|8186.6|8181.6|8201.1|8194.1|8209.1|8202.1|8179.6|8174.6|1896
1611162000000|2021-01-20 17:00:00|8202.1|8195.1|8196.1|8190.1|8209.1|8202.1|8195.1|8188.1|263
1611165600000|2021-01-20 18:00:00|8199.1|8193.1|8214.6|8202.6|8214.6|8206.1|8199.1|8190.1|134
1611169200000|2021-01-20 19:00:00|8214.7|8202.7|8216.2|8204.2|8221|8209|8205.9|8193.9|0
1611172800000|2021-01-20 20:00:00|8218.2|8206.2|8222.2|8210.2|8227.4|8215.4|8211.1|8199.1|0
1611176400000|2021-01-20 21:00:00|8221.1|8209.1|8215|8203|8225.9|8213.9|8214.6|8202.6|0
1611180000000|2021-01-20 22:00:00|8215.3|8203.3|8217.8|8205.8|8219.2|8207.2|8215|8203|0
1611183600000|2021-01-20 23:00:00|8217.9|8205.9|8230.5|8218.5|8233|8221|8216.3|8204.3|0
1611187200000|2021-01-21 00:00:00|8230.6|8218.6|8228.3|8216.3|8234.3|8222.3|8221.2|8209.2|0
1611190800000|2021-01-21 01:00:00|8228.7|8216.7|8221.5|8209.5|8235.2|8223.2|8219.2|8207.2|0
1611194400000|2021-01-21 02:00:00|8222.3|8210.3|8226.4|8214.4|8226.6|8214.6|8218.5|8206.5|0
1611198000000|2021-01-21 03:00:00|8226.5|8214.5|8229.1|8217.1|8232.4|8220.4|8224.3|8212.3|0
1611201600000|2021-01-21 04:00:00|8229|8217|8226.9|8214.9|8233.6|8221.6|8226.9|8214.9|0
1611205200000|2021-01-21 05:00:00|8226.1|8214.1|8235.3|8223.3|8238.7|8226.7|8224.8|8212.8|0
1611208800000|2021-01-21 06:00:00|8235.4|8223.4|8229.9|8217.9|8235.4|8223.4|8224.4|8212.4|0
1611212400000|2021-01-21 07:00:00|8230.2|8218.2|8232.6|8227.6|8234.1|8229.1|8216.6|8211.6|336
1611216000000|2021-01-21 08:00:00|8234.1|8229.1|8223|8218|8278.1|8273.1|8222|8217|1884
1611219600000|2021-01-21 09:00:00|8222.5|8217.5|8212|8207|8233|8228|8204|8199|450
1611223200000|2021-01-21 10:00:00|8211.5|8206.5|8219|8214|8222.5|8217.5|8197.5|8192.5|698
1611226800000|2021-01-21 11:00:00|8218.5|8213.5|8240|8235|8242|8237|8214.5|8209.5|380
1611230400000|2021-01-21 12:00:00|8241|8236|8212.1|8207.1|8245|8240|8211.1|8206.1|597
1611234000000|2021-01-21 13:00:00|8212.6|8207.6|8203.1|8198.1|8212.6|8207.6|8174.1|8169.1|2153
1611237600000|2021-01-21 14:00:00|8203.6|8198.6|8169.1|8164.1|8220.6|8215.6|8166.6|8161.6|1225
1611241200000|2021-01-21 15:00:00|8168.6|8163.6|8129.9|8124.9|8173.6|8168.6|8123.9|8118.9|1734
1611244800000|2021-01-21 16:00:00|8129.4|8124.4|8120.2|8112.2|8144.9|8139.9|8112.2|8104.2|2921
1611248400000|2021-01-21 17:00:00|8121.2|8113.2|8118.2|8110.2|8121.2|8114.2|8109.2|8102.2|2131
1611252000000|2021-01-21 18:00:00|8120.2|8111.2|8128.8|8116.8|8129.2|8122.2|8115.2|8107.2|105
1611255600000|2021-01-21 19:00:00|8128.7|8116.7|8145.1|8133.1|8148.3|8136.3|8128.7|8116.7|1
1611259200000|2021-01-21 20:00:00|8145.2|8133.2|8155.5|8143.5|8160.4|8148.4|8142.8|8130.8|0
1611262800000|2021-01-21 21:00:00|8159.1|8147.1|8160|8148|8163.2|8151.2|8152.7|8140.7|0
1611266400000|2021-01-21 22:00:00|8159.8|8147.8|8162.6|8150.6|8164.2|8152.2|8159.5|8147.5|0
1611270000000|2021-01-21 23:00:00|8162.7|8150.7|8156.7|8144.7|8167.7|8155.7|8154.6|8142.6|0
1611273600000|2021-01-22 00:00:00|8156.3|8144.3|8144.7|8132.7|8163.7|8151.7|8144.5|8132.5|0
1611277200000|2021-01-22 01:00:00|8144.6|8132.6|8148.7|8136.7|8148.8|8136.8|8139|8127|0
1611280800000|2021-01-22 02:00:00|8148.6|8136.6|8122.1|8110.1|8148.6|8136.6|8113.7|8101.7|0
1611284400000|2021-01-22 03:00:00|8121.7|8109.7|8117.9|8105.9|8126.6|8114.6|8111|8099|0
1611288000000|2021-01-22 04:00:00|8118|8106|8130.2|8118.2|8138.5|8126.5|8117.8|8105.8|0
1611291600000|2021-01-22 05:00:00|8129.8|8117.8|8127.8|8115.8|8134.6|8122.6|8123.4|8111.4|0
1611295200000|2021-01-22 06:00:00|8129.9|8117.9|8122.4|8110.4|8132.2|8120.2|8122.3|8110.3|0
1611298800000|2021-01-22 07:00:00|8122.8|8110.8|8080.7|8075.7|8126.8|8116.2|8056.2|8051.2|515
1611302400000|2021-01-22 08:00:00|8080.2|8075.2|8074.8|8069.8|8083.7|8078.7|8032.2|8027.2|2057
1611306000000|2021-01-22 09:00:00|8075.8|8070.8|8001.8|7996.8|8080.8|8075.8|7996.8|7991.8|1280
1611309600000|2021-01-22 10:00:00|8002.3|7997.3|7986.3|7981.3|8023.8|8018.8|7984.8|7979.8|1093
1611313200000|2021-01-22 11:00:00|7987.3|7982.3|8002.3|7997.3|8008.3|8003.3|7970.8|7965.8|987
1611316800000|2021-01-22 12:00:00|8002.8|7997.8|8005.1|8000.1|8011.1|8006.1|7992.3|7987.3|442
1611320400000|2021-01-22 13:00:00|8005.6|8000.6|8006.1|8001.1|8014.1|8009.1|7987.6|7982.6|445
1611324000000|2021-01-22 14:00:00|8006.6|8001.6|8039.1|8034.1|8039.6|8034.6|8006.6|8001.6|1180
1611327600000|2021-01-22 15:00:00|8039.6|8034.6|8021.9|8016.9|8047.1|8042.1|8012.9|8007.9|1533
1611331200000|2021-01-22 16:00:00|8020.9|8015.9|8057.9|8050.9|8057.9|8051.9|8016.9|8011.9|1422
1611334800000|2021-01-22 17:00:00|8058.9|8051.9|8055.9|8049.9|8063.9|8056.9|8051.9|8044.9|212
1611338400000|2021-01-22 18:00:00|8057.9|8047.9|8066.8|8054.8|8067.9|8060.9|8050.9|8043.9|104
1611342000000|2021-01-22 19:00:00|8066.7|8054.7|8057.2|8045.2|8069|8057|8054.3|8042.3|0
1611345600000|2021-01-22 20:00:00|8057.1|8045.1|8048.9|8036.9|8060|8048|8044|8032|0
1611349200000|2021-01-22 21:00:00|8049.3|8037.3|8039.6|8027.6|8055.3|8043.3|8039.2|8027.2|0
1611352800000|2021-01-22 22:00:00|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|0
1611529200000|2021-01-24 23:00:00|8056.6|8044.6|8062.3|8050.3|8067.6|8055.6|8053.7|8041.7|0
1611532800000|2021-01-25 00:00:00|8062.2|8050.2|8065.4|8053.4|8066.6|8054.6|8044.9|8032.9|0
1611536400000|2021-01-25 01:00:00|8065|8053|8062.2|8050.2|8073|8061|8062.1|8050.1|0
1611540000000|2021-01-25 02:00:00|8062.3|8050.3|8075|8063|8079.3|8067.3|8062.2|8050.2|0
1611543600000|2021-01-25 03:00:00|8075.1|8063.1|8069.7|8057.7|8076.1|8064.1|8068.5|8056.5|0
1611547200000|2021-01-25 04:00:00|8069.8|8057.8|8067.6|8055.6|8069.8|8057.8|8065.3|8053.3|0
1611550800000|2021-01-25 05:00:00|8067.7|8055.7|8071.4|8059.4|8072|8060|8064.9|8052.9|0
1611554400000|2021-01-25 06:00:00|8070.3|8058.3|8076.9|8064.9|8082.5|8070.5|8063.4|8051.4|0
1611558000000|2021-01-25 07:00:00|8076.1|8064.1|8076.9|8071.9|8080.4|8075.4|8063.4|8058.4|325
1611561600000|2021-01-25 08:00:00|8077.4|8072.4|8016.4|8011.4|8084.9|8079.9|7981.9|7976.9|1652
1611565200000|2021-01-25 09:00:00|8016.9|8011.9|7987.9|7982.9|8017.4|8012.4|7979.4|7974.4|684
1611568800000|2021-01-25 10:00:00|7987.4|7982.4|7987.4|7982.4|7997.9|7992.9|7971.9|7966.9|619
1611572400000|2021-01-25 11:00:00|7986.9|7981.9|7958.4|7953.4|7998.9|7993.9|7954.4|7949.4|1096
1611576000000|2021-01-25 12:00:00|7958.9|7953.9|7886.9|7881.9|7959.9|7954.9|7878.9|7873.9|1258
1611579600000|2021-01-25 13:00:00|7886.4|7881.4|7901.9|7896.9|7906.4|7901.4|7847.9|7842.9|1676
1611583200000|2021-01-25 14:00:00|7900.9|7895.9|7904.9|7899.9|7914.9|7909.9|7887.4|7882.4|1829
1611586800000|2021-01-25 15:00:00|7904.4|7899.4|7902|7897|7958|7953|7900.5|7895.5|1775
1611590400000|2021-01-25 16:00:00|7901.5|7896.5|7914|7906|7917|7909|7876|7871|2510
1611594000000|2021-01-25 17:00:00|7915|7907|7913|7905|7917|7910|7884|7877|256
1611597600000|2021-01-25 18:00:00|7912|7906|7914.6|7902.6|7919|7912|7906|7900|122
1611601200000|2021-01-25 19:00:00|7914.7|7902.7|7914.4|7902.4|7921.1|7909.1|7905.4|7893.4|0
1611604800000|2021-01-25 20:00:00|7914.5|7902.5|7946.2|7934.2|7948.8|7936.8|7909.8|7897.8|0
1611608400000|2021-01-25 21:00:00|7946.3|7934.3|7938.6|7926.6|7952.8|7940.8|7937.3|7925.3|0
1611612000000|2021-01-25 22:00:00|7938.4|7926.4|7936.7|7924.7|7940|7928|7936.7|7924.7|0
1611615600000|2021-01-25 23:00:00|7936.6|7924.6|7935|7923|7939.7|7927.7|7931.3|7919.3|0
1611619200000|2021-01-26 00:00:00|7934.9|7922.9|7909|7897|7936.3|7924.3|7904.7|7892.7|0
1611622800000|2021-01-26 01:00:00|7909.8|7897.8|7898.2|7886.2|7915.6|7903.6|7891.1|7879.1|0
1611626400000|2021-01-26 02:00:00|7899.3|7887.3|7886.1|7874.1|7902.5|7890.5|7886|7874|0
1611630000000|2021-01-26 03:00:00|7886|7874|7874.4|7862.4|7892.4|7880.4|7868.2|7856.2|0
1611633600000|2021-01-26 04:00:00|7874.5|7862.5|7861.2|7849.2|7879.7|7867.7|7858.2|7846.2|0
1611637200000|2021-01-26 05:00:00|7861.1|7849.1|7861.7|7849.7|7870.2|7858.2|7861.1|7849.1|0
1611640800000|2021-01-26 06:00:00|7861.6|7849.6|7838.2|7826.2|7861.7|7849.7|7836.1|7824.1|0
1611644400000|2021-01-26 07:00:00|7840.6|7828.6|7906.5|7901.5|7906.5|7901.5|7839.7|7827.7|264
1611648000000|2021-01-26 08:00:00|7909|7904|7937.3|7932.3|7980|7975|7908.5|7903.5|1878
1611651600000|2021-01-26 09:00:00|7937.8|7932.8|7984.3|7979.3|7993.3|7988.3|7937.8|7932.8|1042
1611655200000|2021-01-26 10:00:00|7985.3|7980.3|7950.8|7945.8|7988.8|7983.8|7940.3|7935.3|641
1611658800000|2021-01-26 11:00:00|7950.3|7945.3|7988.8|7983.8|8000.8|7995.8|7947.3|7942.3|600
1611662400000|2021-01-26 12:00:00|7988.3|7983.3|8005.6|8000.6|8009.6|8004.6|7974.3|7969.3|796
1611666000000|2021-01-26 13:00:00|8006.1|8001.1|8002.1|7997.1|8013.1|8008.1|7985.6|7980.6|801
1611669600000|2021-01-26 14:00:00|8002.6|7997.6|7962.6|7957.6|8009.6|8004.6|7957.6|7952.6|1073
1611673200000|2021-01-26 15:00:00|7963.1|7958.1|7984|7979|8005.5|8000.5|7958|7953|1070
1611676800000|2021-01-26 16:00:00|7984.5|7979.5|7964|7957|7987|7982|7955|7949|1874
1611680400000|2021-01-26 17:00:00|7963|7958|7972|7965|7978|7970|7960|7953|277
1611684000000|2021-01-26 18:00:00|7971|7966|7987.4|7975.4|7988.5|7979|7971|7964|81
1611687600000|2021-01-26 19:00:00|7987.5|7975.5|7984.8|7972.8|7994|7982|7978|7966|0
1611691200000|2021-01-26 20:00:00|7984.7|7972.7|7977|7965|7989.8|7977.8|7970.7|7958.7|0
1611694800000|2021-01-26 21:00:00|7976.9|7964.9|7983.7|7971.7|7998.1|7986.1|7974.7|7962.7|0
1611698400000|2021-01-26 22:00:00|7984.3|7972.3|7980.9|7968.9|7985.3|7973.3|7980.3|7968.3|0
1611702000000|2021-01-26 23:00:00|7981.3|7969.3|7984.5|7972.5|7994.8|7982.8|7979.4|7967.4|0
1611705600000|2021-01-27 00:00:00|7984.6|7972.6|7976.7|7964.7|7986.5|7974.5|7970.2|7958.2|0
1611709200000|2021-01-27 01:00:00|7976.6|7964.6|7959.3|7947.3|7979|7967|7954.9|7942.9|0
1611712800000|2021-01-27 02:00:00|7959.2|7947.2|7957.3|7945.3|7963.8|7951.8|7948.3|7936.3|0
1611716400000|2021-01-27 03:00:00|7956.9|7944.9|7963.7|7951.7|7965.9|7953.9|7950.9|7938.9|0
1611720000000|2021-01-27 04:00:00|7964.1|7952.1|7957.6|7945.6|7965.9|7953.9|7953.2|7941.2|0
1611723600000|2021-01-27 05:00:00|7957.5|7945.5|7968|7956|7968|7956|7957|7945|0
1611727200000|2021-01-27 06:00:00|7966.9|7954.9|7967.3|7955.3|7970.2|7958.2|7957.8|7945.8|0
1611730800000|2021-01-27 07:00:00|7967.7|7955.7|7958.5|7953.5|7969.6|7958|7950|7945|128
1611734400000|2021-01-27 08:00:00|7958|7953|7954.1|7949.1|7984|7979|7901|7896|2701
1611738000000|2021-01-27 09:00:00|7954.6|7949.6|7967.6|7962.6|7997.1|7992.1|7953.6|7948.6|1027
1611741600000|2021-01-27 10:00:00|7966.1|7961.1|7923.1|7918.1|7968.1|7963.1|7920.6|7915.6|914
1611745200000|2021-01-27 11:00:00|7922.6|7917.6|7889.1|7884.1|7924.1|7919.1|7863.6|7858.6|1109
1611748800000|2021-01-27 12:00:00|7887.6|7882.6|7833.4|7828.4|7896.1|7891.1|7829.9|7824.9|1409
1611752400000|2021-01-27 13:00:00|7832.9|7827.9|7842.4|7837.4|7870.9|7865.9|7824.4|7819.4|1452
1611756000000|2021-01-27 14:00:00|7842.9|7837.9|7817.4|7812.4|7857.9|7852.9|7783.9|7778.9|2053
1611759600000|2021-01-27 15:00:00|7816.9|7811.9|7848.1|7843.1|7856.1|7851.1|7812.1|7807.1|2656
1611763200000|2021-01-27 16:00:00|7847.6|7842.6|7836.1|7829.1|7879.1|7871.1|7835.1|7828.1|2297
1611766800000|2021-01-27 17:00:00|7835.1|7830.1|7863.1|7855.1|7866.1|7858.1|7829.1|7821.1|171
1611770400000|2021-01-27 18:00:00|7865.1|7857.1|7846.4|7834.4|7868.1|7860.1|7834.1|7828.1|75
1611774000000|2021-01-27 19:00:00|7846.3|7834.3|7805.2|7793.2|7855.9|7843.9|7797.4|7785.4|0
1611777600000|2021-01-27 20:00:00|7805.1|7793.1|7788|7776|7821|7809|7775.8|7763.8|0
1611781200000|2021-01-27 21:00:00|7787.9|7775.9|7779|7767|7804.7|7792.7|7729.4|7717.4|0
1611784800000|2021-01-27 22:00:00|7778.9|7766.9|7789.9|7777.9|7792.3|7780.3|7776.7|7764.7|0
1611788400000|2021-01-27 23:00:00|7790|7778|7762.8|7750.8|7796.9|7784.9|7749.2|7737.2|0
1611792000000|2021-01-28 00:00:00|7763|7751|7788.7|7776.7|7790.9|7778.9|7759.5|7747.5|0
1611795600000|2021-01-28 01:00:00|7788.8|7776.8|7818.4|7806.4|7825|7813|7786.5|7774.5|0
1611799200000|2021-01-28 02:00:00|7818.5|7806.5|7805.6|7793.6|7824.2|7812.2|7791.1|7779.1|0
1611802800000|2021-01-28 03:00:00|7805.7|7793.7|7801.9|7789.9|7813.1|7801.1|7788.3|7776.3|0
1611806400000|2021-01-28 04:00:00|7802|7790|7794.7|7782.7|7808.4|7796.4|7788.3|7776.3|0
1611810000000|2021-01-28 05:00:00|7794.6|7782.6|7785.5|7773.5|7809.2|7797.2|7781.3|7769.3|0
1611813600000|2021-01-28 06:00:00|7785.4|7773.4|7779.7|7767.7|7785.4|7773.4|7766.6|7754.6|0
1611817200000|2021-01-28 07:00:00|7780.9|7768.9|7774.6|7769.6|7789.6|7784.6|7747.6|7742.6|503
1611820800000|2021-01-28 08:00:00|7774.1|7769.1|7743.3|7738.3|7841.1|7836.1|7739.8|7734.8|3010
1611824400000|2021-01-28 09:00:00|7743.8|7738.8|7773.8|7768.8|7781.8|7776.8|7715.8|7710.8|2177
1611828000000|2021-01-28 10:00:00|7774.8|7769.8|7787.3|7782.3|7802.3|7797.3|7760.3|7755.3|1464
1611831600000|2021-01-28 11:00:00|7786.8|7781.8|7822.8|7817.8|7831.8|7826.8|7775.8|7770.8|1012
1611835200000|2021-01-28 12:00:00|7823.3|7818.3|7827.7|7822.7|7853.8|7848.8|7816.2|7811.2|911
1611838800000|2021-01-28 13:00:00|7828.7|7823.7|7902.7|7897.7|7905.7|7900.7|7818.7|7813.7|1343
1611842400000|2021-01-28 14:00:00|7903.2|7898.2|7903.2|7898.2|7937.2|7932.2|7883.7|7878.7|1698
1611846000000|2021-01-28 15:00:00|7903.7|7898.7|7935.4|7930.4|7950.4|7945.4|7897.7|7892.7|1904
1611849600000|2021-01-28 16:00:00|7935.9|7930.9|7947.9|7939.9|7963.4|7958.4|7930.9|7924.9|2017
1611853200000|2021-01-28 17:00:00|7948.9|7940.9|7955.9|7947.9|7966.9|7959.9|7948.9|7940.9|216
1611856800000|2021-01-28 18:00:00|7956.9|7948.9|7974.6|7962.6|7974.6|7964.4|7948.9|7940.9|121
1611860400000|2021-01-28 19:00:00|7974.7|7962.7|7957.1|7945.1|7976.4|7964.4|7949.5|7937.5|0
1611864000000|2021-01-28 20:00:00|7956.9|7944.9|7936.1|7924.1|7956.9|7944.9|7930.9|7918.9|0
1611867600000|2021-01-28 21:00:00|7935.9|7923.9|7913.9|7901.9|7957.2|7945.2|7913.2|7901.2|0
1611871200000|2021-01-28 22:00:00|7914.7|7902.7|7923.9|7911.9|7926|7914|7910.4|7898.4|0
1611874800000|2021-01-28 23:00:00|7924.1|7912.1|7926.4|7914.4|7944.2|7932.2|7913.4|7901.4|0
1611878400000|2021-01-29 00:00:00|7926.5|7914.5|7918.1|7906.1|7936.5|7924.5|7914.3|7902.3|0
1611882000000|2021-01-29 01:00:00|7918.9|7906.9|7903.1|7891.1|7943.3|7931.3|7903.1|7891.1|0
1611885600000|2021-01-29 02:00:00|7904.2|7892.2|7905.3|7893.3|7920.2|7908.2|7892.2|7880.2|0
1611889200000|2021-01-29 03:00:00|7905.4|7893.4|7867.9|7855.9|7907.6|7895.6|7865.5|7853.5|0
1611892800000|2021-01-29 04:00:00|7868.3|7856.3|7871.2|7859.2|7878.8|7866.8|7850.3|7838.3|0
1611896400000|2021-01-29 05:00:00|7871.1|7859.1|7855.6|7843.6|7871.2|7859.2|7831|7819|0
1611900000000|2021-01-29 06:00:00|7856.4|7844.4|7879.9|7867.9|7882.3|7870.3|7828|7816|0
1611903600000|2021-01-29 07:00:00|7880.6|7868.6|7833.9|7828.9|7885.9|7880.9|7815.4|7810.4|468
1611907200000|2021-01-29 08:00:00|7832.9|7827.9|7862.8|7857.8|7886.8|7881.8|7781.9|7776.9|3798
1611910800000|2021-01-29 09:00:00|7863.3|7858.3|7855.8|7850.8|7881.8|7876.8|7820.8|7815.8|1351
1611914400000|2021-01-29 10:00:00|7855.3|7850.3|7839.3|7834.3|7863.8|7858.8|7812.8|7807.8|940
1611918000000|2021-01-29 11:00:00|7837.3|7832.3|7843.8|7838.8|7870.3|7865.3|7818.8|7813.8|897
1611921600000|2021-01-29 12:00:00|7843.3|7838.3|7822.3|7817.3|7855.3|7850.3|7817.8|7812.8|1251
1611925200000|2021-01-29 13:00:00|7822.8|7817.8|7802.8|7797.8|7832.3|7827.3|7760.8|7755.8|3124
1611928800000|2021-01-29 14:00:00|7801.8|7796.8|7791.8|7786.8|7812.3|7807.3|7762.8|7757.8|2547
1611932400000|2021-01-29 15:00:00|7789.3|7784.3|7826.2|7821.2|7831.2|7826.2|7779.8|7774.8|1975
1611936000000|2021-01-29 16:00:00|7826.7|7821.7|7772.2|7763.2|7828.2|7823.2|7750.2|7743.2|5060
1611939600000|2021-01-29 17:00:00|7771.2|7762.2|7730.2|7722.2|7772.2|7765.2|7723.2|7715.2|332
1611943200000|2021-01-29 18:00:00|7729.2|7721.2|7743.2|7731.2|7759.2|7749.2|7722.2|7714.2|277
1611946800000|2021-01-29 19:00:00|7743|7731|7753.5|7741.5|7765.4|7753.4|7740.9|7728.9|0
1611950400000|2021-01-29 20:00:00|7753.6|7741.6|7751.3|7739.3|7783.6|7771.6|7747.2|7735.2|0
1611954000000|2021-01-29 21:00:00|7752.3|7740.3|7737.5|7725.5|7774.9|7762.9|7731.3|7719.3|0
1611957600000|2021-01-29 22:00:00|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1612134000000|2021-01-31 23:00:00|7717.9|7705.9|7702.1|7690.1|7722.3|7710.3|7662.7|7650.7|0
1612137600000|2021-02-01 00:00:00|7702|7690|7758|7746|7762.6|7750.6|7700.8|7688.8|0
1612141200000|2021-02-01 01:00:00|7758.1|7746.1|7765.6|7753.6|7778.9|7766.9|7751.1|7739.1|0
1612144800000|2021-02-01 02:00:00|7766|7754|7787.6|7775.6|7789.7|7777.7|7765.6|7753.6|0
1612148400000|2021-02-01 03:00:00|7787.5|7775.5|7810.1|7798.1|7815|7803|7783.2|7771.2|0
1612152000000|2021-02-01 04:00:00|7810.2|7798.2|7812.1|7800.1|7814.3|7802.3|7800.3|7788.3|0
1612155600000|2021-02-01 05:00:00|7812.2|7800.2|7818.5|7806.5|7819|7807|7809.9|7797.9|0
1612159200000|2021-02-01 06:00:00|7817.7|7805.7|7816.3|7804.3|7827.2|7815.2|7804.8|7792.8|0
1612162800000|2021-02-01 07:00:00|7816.4|7804.4|7831.7|7826.7|7847.7|7842.7|7800.7|7795.7|492
1612166400000|2021-02-01 08:00:00|7830.7|7825.7|7836.1|7831.1|7846.1|7841.1|7799.2|7794.2|1734
1612170000000|2021-02-01 09:00:00|7835.6|7830.6|7792.1|7787.1|7845.1|7840.1|7784.6|7779.6|1070
1612173600000|2021-02-01 10:00:00|7790.6|7785.6|7804.1|7799.1|7831.1|7826.1|7790.6|7785.6|641
1612177200000|2021-02-01 11:00:00|7803.6|7798.6|7828.1|7823.1|7847.6|7842.6|7801.6|7796.6|620
1612180800000|2021-02-01 12:00:00|7828.6|7823.6|7822.5|7817.5|7842|7837|7819.5|7814.5|397
1612184400000|2021-02-01 13:00:00|7823|7818|7806|7801|7829|7824|7805.5|7800.5|389
1612188000000|2021-02-01 14:00:00|7806.5|7801.5|7791|7786|7837.5|7832.5|7779.5|7774.5|1389
1612191600000|2021-02-01 15:00:00|7790|7785|7792.7|7787.7|7810.2|7805.2|7783|7778|812
1612195200000|2021-02-01 16:00:00|7793.2|7788.2|7793.7|7786.7|7812.7|7805.7|7787.7|7781.7|2739
1612198800000|2021-02-01 17:00:00|7792.7|7787.7|7808.7|7800.7|7809.7|7801.7|7792.7|7784.7|322
1612202400000|2021-02-01 18:00:00|7809.7|7799.7|7806.2|7794.2|7811.7|7802.7|7794.7|7787.7|186
1612206000000|2021-02-01 19:00:00|7806.3|7794.3|7814.1|7802.1|7820.6|7808.6|7801.4|7789.4|0
1612209600000|2021-02-01 20:00:00|7816|7804|7818.3|7806.3|7828.8|7816.8|7813|7801|0
1612213200000|2021-02-01 21:00:00|7818.1|7806.1|7828.1|7816.1|7829.9|7817.9|7814.6|7802.6|0
1612216800000|2021-02-01 22:00:00|7827.7|7815.7|7833.6|7821.6|7834.6|7822.6|7826.3|7814.3|0
1612220400000|2021-02-01 23:00:00|7833.7|7821.7|7837|7825|7848.6|7836.6|7833.3|7821.3|0
1612224000000|2021-02-02 00:00:00|7836.6|7824.6|7826.1|7814.1|7837|7825|7808.1|7796.1|0
1612227600000|2021-02-02 01:00:00|7826.5|7814.5|7845.9|7833.9|7854.5|7842.5|7826.5|7814.5|0
1612231200000|2021-02-02 02:00:00|7846.3|7834.3|7848.3|7836.3|7854.9|7842.9|7832.9|7820.9|0
1612234800000|2021-02-02 03:00:00|7848.4|7836.4|7842|7830|7848.4|7836.4|7837.6|7825.6|0
1612238400000|2021-02-02 04:00:00|7841.9|7829.9|7839.2|7827.2|7844.2|7832.2|7833.8|7821.8|0
1612242000000|2021-02-02 05:00:00|7839.1|7827.1|7850.7|7838.7|7852.7|7840.7|7836.9|7824.9|0
1612245600000|2021-02-02 06:00:00|7850.6|7838.6|7846.7|7834.7|7852.8|7840.8|7840.1|7828.1|0
1612249200000|2021-02-02 07:00:00|7846.2|7834.2|7842.7|7837.7|7846.7|7841.7|7822.2|7817.2|289
1612252800000|2021-02-02 08:00:00|7843.2|7838.2|7865|7860|7868.2|7863.2|7827.7|7822.7|2519
1612256400000|2021-02-02 09:00:00|7864.5|7859.5|7906.5|7901.5|7920|7915|7864.5|7859.5|1566
1612260000000|2021-02-02 10:00:00|7908|7903|7931.5|7926.5|7940.5|7935.5|7907|7902|1086
1612263600000|2021-02-02 11:00:00|7931|7926|7904|7899|7943.5|7938.5|7902|7897|566
1612267200000|2021-02-02 12:00:00|7904.5|7899.5|7908.8|7903.8|7926|7921|7898.8|7893.8|746
1612270800000|2021-02-02 13:00:00|7908.3|7903.3|7915.8|7910.8|7921.8|7916.8|7899.3|7894.3|512
1612274400000|2021-02-02 14:00:00|7916.3|7911.3|7931.8|7926.8|7950.8|7945.8|7904.8|7899.8|2538
1612278000000|2021-02-02 15:00:00|7930.8|7925.8|7952.3|7947.3|7957.8|7952.8|7920.3|7915.3|1598
1612281600000|2021-02-02 16:00:00|7951.8|7946.8|7959.3|7952.3|7966.3|7960.3|7938.3|7931.3|2498
1612285200000|2021-02-02 17:00:00|7958.3|7951.3|7968.3|7962.3|7968.3|7962.3|7953.3|7947.3|1312
1612288800000|2021-02-02 18:00:00|7969.3|7961.3|7953.3|7941.3|7969.3|7961.3|7950.3|7941.3|150
1612292400000|2021-02-02 19:00:00|7953.2|7941.2|7961.1|7949.1|7961.4|7949.4|7952.5|7940.5|0
1612296000000|2021-02-02 20:00:00|7961|7949|7972.1|7960.1|7978.5|7966.5|7951.6|7939.6|0
1612299600000|2021-02-02 21:00:00|7972|7960|7983.9|7971.9|7989.1|7977.1|7963.4|7951.4|0
1612303200000|2021-02-02 22:00:00|7983.3|7971.3|7985.9|7973.9|7987.3|7975.3|7983.3|7971.3|0
1612306800000|2021-02-02 23:00:00|7987.4|7975.4|7986.8|7974.8|7996.5|7984.5|7979.9|7967.9|0
1612310400000|2021-02-03 00:00:00|7986.9|7974.9|7992.4|7980.4|7997.5|7985.5|7973.6|7961.6|0
1612314000000|2021-02-03 01:00:00|7991.1|7979.1|7979.8|7967.8|7995.3|7983.3|7965.5|7953.5|0
1612317600000|2021-02-03 02:00:00|7979.4|7967.4|7975.6|7963.6|7981|7969|7966.6|7954.6|0
1612321200000|2021-02-03 03:00:00|7976|7964|7973|7961|7977.7|7965.7|7966.6|7954.6|0
1612324800000|2021-02-03 04:00:00|7972.2|7960.2|7977.6|7965.6|7981.8|7969.8|7970.9|7958.9|0
1612328400000|2021-02-03 05:00:00|7978.4|7966.4|7977.6|7965.6|7988.5|7976.5|7973.2|7961.2|0
1612332000000|2021-02-03 06:00:00|7977.7|7965.7|7981.2|7969.2|7981.2|7969.2|7969.1|7957.1|0
1612335600000|2021-02-03 07:00:00|7979.9|7967.9|8053.3|8048.3|8054.8|8049.8|7976.1|7964.1|436
1612339200000|2021-02-03 08:00:00|8053.8|8048.8|8037.5|8032.5|8092.3|8087.3|8024.5|8019.5|1973
1612342800000|2021-02-03 09:00:00|8038|8033|8009|8004|8039|8034|7987|7982|1173
1612346400000|2021-02-03 10:00:00|8008.5|8003.5|8014|8009|8022|8017|8004|7999|481
1612350000000|2021-02-03 11:00:00|8013.5|8008.5|8028|8023|8029|8024|8008|8003|332
1612353600000|2021-02-03 12:00:00|8028.5|8023.5|8053.3|8048.3|8056.3|8051.3|8017|8012|925
1612357200000|2021-02-03 13:00:00|8053.8|8048.8|8049.8|8044.8|8060.8|8055.8|8044.8|8039.8|476
1612360800000|2021-02-03 14:00:00|8049.3|8044.3|8003.3|7998.3|8052.3|8047.3|7998.3|7993.3|1234
1612364400000|2021-02-03 15:00:00|8004.8|7999.8|8011.4|8006.4|8015.9|8010.9|7984.9|7979.9|1018
1612368000000|2021-02-03 16:00:00|8010.9|8005.9|8021.9|8013.9|8025.9|8018.9|8004.9|7999.9|1529
1612371600000|2021-02-03 17:00:00|8022.9|8014.9|8025.9|8017.9|8028.9|8020.9|8014.9|8007.9|161
1612375200000|2021-02-03 18:00:00|8024.9|8018.9|8046.4|8034.4|8046.4|8035.9|8019.9|8012.9|134
1612378800000|2021-02-03 19:00:00|8046.5|8034.5|8045.5|8033.5|8051.3|8039.3|8044.4|8032.4|0
1612382400000|2021-02-03 20:00:00|8045.4|8033.4|8035.4|8023.4|8047.5|8035.5|8032.7|8020.7|0
1612386000000|2021-02-03 21:00:00|8034.8|8022.8|8054.8|8042.8|8056|8044|8034.2|8022.2|0
1612389600000|2021-02-03 22:00:00|8054.2|8042.2|8056.8|8044.8|8056.8|8044.8|8053.3|8041.3|0
1612393200000|2021-02-03 23:00:00|8056.9|8044.9|8054.8|8042.8|8060.2|8048.2|8048.5|8036.5|0
1612396800000|2021-02-04 00:00:00|8055|8043|8023.2|8011.2|8055|8043|8023.2|8011.2|0
1612400400000|2021-02-04 01:00:00|8023.6|8011.6|8032.5|8020.5|8033.7|8021.7|8022|8010|0
1612404000000|2021-02-04 02:00:00|8032.1|8020.1|8039.6|8027.6|8044.5|8032.5|8031.4|8019.4|0
1612407600000|2021-02-04 03:00:00|8039.2|8027.2|8006.2|7994.2|8040.7|8028.7|8003.9|7991.9|0
1612411200000|2021-02-04 04:00:00|8005.9|7993.9|8008|7996|8013.9|8001.9|8003.7|7991.7|0
1612414800000|2021-02-04 05:00:00|8007.9|7995.9|8010.5|7998.5|8012.6|8000.6|7999.4|7987.4|0
1612418400000|2021-02-04 06:00:00|8010.4|7998.4|8027.2|8015.2|8031.4|8019.4|8003.7|7991.7|0
1612422000000|2021-02-04 07:00:00|8027.1|8015.1|8027.9|8022.9|8032.9|8027.9|8007.9|8002.9|238
1612425600000|2021-02-04 08:00:00|8027.4|8022.4|8038.9|8033.9|8066.4|8061.4|8021.9|8016.9|1864
1612429200000|2021-02-04 09:00:00|8038.4|8033.4|8023.4|8018.4|8042.4|8037.4|8022.4|8017.4|710
1612432800000|2021-02-04 10:00:00|8025.4|8020.4|8033.4|8028.4|8033.4|8028.4|8015.9|8010.9|694
1612436400000|2021-02-04 11:00:00|8032.9|8027.9|8012.9|8007.9|8046.4|8041.4|8008.9|8003.9|659
1612440000000|2021-02-04 12:00:00|8013.4|8008.4|8020.1|8015.1|8030.9|8025.9|8011.4|8006.4|598
1612443600000|2021-02-04 13:00:00|8020.6|8015.6|8076.6|8071.6|8085.6|8080.6|8019.6|8014.6|993
1612447200000|2021-02-04 14:00:00|8077.1|8072.1|8114.6|8109.6|8116.1|8111.1|8068.6|8063.6|1006
1612450800000|2021-02-04 15:00:00|8115.1|8110.1|8113.4|8108.4|8124.4|8119.4|8096.4|8091.4|1723
1612454400000|2021-02-04 16:00:00|8112.9|8107.9|8114.4|8108.4|8128.4|8122.4|8109.4|8104.4|1653
1612458000000|2021-02-04 17:00:00|8116.4|8109.4|8113.4|8106.4|8120.4|8113.4|8112.4|8104.4|127
1612461600000|2021-02-04 18:00:00|8114.4|8107.4|8122.4|8110.4|8130.4|8123.4|8113.4|8106.4|88
1612465200000|2021-02-04 19:00:00|8124.5|8112.5|8110.2|8098.2|8129|8117|8109.5|8097.5|0
1612468800000|2021-02-04 20:00:00|8110.1|8098.1|8118.9|8106.9|8119|8107|8104.3|8092.3|0
1612472400000|2021-02-04 21:00:00|8116.8|8104.8|8124|8112|8129.6|8117.6|8113.9|8101.9|0
1612476000000|2021-02-04 22:00:00|8124.2|8112.2|8118.4|8106.4|8125|8113|8117.6|8105.6|0
1612479600000|2021-02-04 23:00:00|8118.2|8106.2|8144.6|8132.6|8148.2|8136.2|8118.1|8106.1|0
1612483200000|2021-02-05 00:00:00|8144.5|8132.5|8139.1|8127.1|8149.5|8137.5|8136.1|8124.1|0
1612486800000|2021-02-05 01:00:00|8138.7|8126.7|8153.7|8141.7|8153.8|8141.8|8134|8122|0
1612490400000|2021-02-05 02:00:00|8153.8|8141.8|8150|8138|8158.2|8146.2|8147.7|8135.7|0
1612494000000|2021-02-05 03:00:00|8150.4|8138.4|8149.2|8137.2|8152.4|8140.4|8144.8|8132.8|0
1612497600000|2021-02-05 04:00:00|8149.4|8137.4|8143.5|8131.5|8151.8|8139.8|8141.3|8129.3|0
1612501200000|2021-02-05 05:00:00|8143.4|8131.4|8149|8137|8149|8137|8139|8127|0
1612504800000|2021-02-05 06:00:00|8148.9|8136.9|8151.8|8139.8|8160.1|8148.1|8146.7|8134.7|0
1612508400000|2021-02-05 07:00:00|8152.1|8140.1|8136.4|8131.4|8152.1|8140.1|8122.9|8117.9|268
1612512000000|2021-02-05 08:00:00|8135.4|8130.4|8175|8170|8180.5|8175.5|8107.9|8102.9|1737
1612515600000|2021-02-05 09:00:00|8174.5|8169.5|8188.5|8183.5|8202.5|8197.5|8170.5|8165.5|1133
1612519200000|2021-02-05 10:00:00|8189|8184|8206|8201|8215|8210|8186.5|8181.5|1087
1612522800000|2021-02-05 11:00:00|8206.5|8201.5|8213|8208|8221|8216|8199.5|8194.5|911
1612526400000|2021-02-05 12:00:00|8212.5|8207.5|8221.3|8216.3|8229.8|8224.8|8209.5|8204.5|1063
1612530000000|2021-02-05 13:00:00|8219.8|8214.8|8213.8|8208.8|8221.8|8216.8|8198.3|8193.3|718
1612533600000|2021-02-05 14:00:00|8214.3|8209.3|8192.8|8187.8|8221.8|8216.8|8190.8|8185.8|1027
1612537200000|2021-02-05 15:00:00|8192.3|8187.3|8214.9|8209.9|8218.4|8213.4|8175.9|8170.9|1199
1612540800000|2021-02-05 16:00:00|8215.4|8210.4|8202.9|8194.9|8220.9|8213.9|8197.9|8192.9|1335
1612544400000|2021-02-05 17:00:00|8201.9|8193.9|8208.9|8200.9|8213.9|8205.9|8200.9|8192.9|127
1612548000000|2021-02-05 18:00:00|8209.9|8199.9|8209.4|8197.4|8216.9|8209.9|8203.9|8195.9|111
1612551600000|2021-02-05 19:00:00|8209.3|8197.3|8213.3|8201.3|8220.2|8208.2|8207.1|8195.1|17
1612555200000|2021-02-05 20:00:00|8213.4|8201.4|8220|8208|8228.6|8216.6|8207.7|8195.7|0
1612558800000|2021-02-05 21:00:00|8219.8|8207.8|8228.3|8216.3|8230.3|8218.3|8217|8205|0
1612738800000|2021-02-07 23:00:00|8244.8|8232.8|8239.7|8227.7|8248.6|8236.6|8234.7|8222.7|0
1612742400000|2021-02-08 00:00:00|8239.3|8227.3|8271.6|8259.6|8282.5|8270.5|8232.4|8220.4|0
1612746000000|2021-02-08 01:00:00|8271.2|8259.2|8283.3|8271.3|8286.3|8274.3|8265.9|8253.9|0
1612749600000|2021-02-08 02:00:00|8283.7|8271.7|8165.1|8153.1|8287.4|8275.4|8154.4|8142.4|0
1612753200000|2021-02-08 03:00:00|8288.1|8276.1|8280.4|8268.4|8288.8|8276.8|8278.3|8266.3|0
1612756800000|2021-02-08 04:00:00|8281.4|8269.4|8271.6|8259.6|8281.4|8269.4|8269.4|8257.4|0
1612760400000|2021-02-08 05:00:00|8271.5|8259.5|8277.3|8265.3|8277.3|8265.3|8266.9|8254.9|0
1612764000000|2021-02-08 06:00:00|8276.5|8264.5|8279.4|8267.4|8286|8274|8275.1|8263.1|0
1612767600000|2021-02-08 07:00:00|8279.6|8267.6|8252.4|8247.4|8281.4|8276.4|8248.9|8243.9|322
1612771200000|2021-02-08 08:00:00|8246.4|8241.4|8225|8220|8260.4|8255.4|8218.9|8213.9|1315
1612774800000|2021-02-08 09:00:00|8224.5|8219.5|8231.5|8226.5|8234.5|8229.5|8189.5|8184.5|854
1612778400000|2021-02-08 10:00:00|8231|8226|8233.5|8228.5|8237|8232|8220.5|8215.5|538
1612782000000|2021-02-08 11:00:00|8234|8229|8251.5|8246.5|8256|8251|8231.5|8226.5|488
1612785600000|2021-02-08 12:00:00|8252|8247|8254.6|8249.6|8257.1|8252.1|8239|8234|531
1612789200000|2021-02-08 13:00:00|8254.1|8249.1|8247.1|8242.1|8262.1|8257.1|8241.1|8236.1|567
1612792800000|2021-02-08 14:00:00|8247.6|8242.6|8255.1|8250.1|8263.6|8258.6|8238.6|8233.6|714
1612796400000|2021-02-08 15:00:00|8255.6|8250.6|8250.4|8245.4|8259.4|8254.4|8245.4|8240.4|918
1612800000000|2021-02-08 16:00:00|8249.9|8244.9|8210.9|8202.9|8251.4|8246.4|8205.9|8198.9|2273
1612803600000|2021-02-08 17:00:00|8211.9|8203.9|8217.9|8209.9|8224.9|8218.9|8210.9|8201.9|728
1612807200000|2021-02-08 18:00:00|8216.9|8208.9|8218.9|8206.9|8219.9|8212.9|8212.9|8204.9|60
1612810800000|2021-02-08 19:00:00|8219|8207|8226.5|8214.5|8226.5|8214.5|8218.8|8206.8|0
1612814400000|2021-02-08 20:00:00|8226.4|8214.4|8239.5|8227.5|8239.6|8227.6|8224.4|8212.4|0
1612818000000|2021-02-08 21:00:00|8235.9|8223.9|8242.4|8230.4|8243|8231|8232.6|8220.6|0
1612821600000|2021-02-08 22:00:00|8242.3|8230.3|8236.4|8224.4|8242.5|8230.5|8229.3|8217.3|0
1612825200000|2021-02-08 23:00:00|8236.5|8224.5|8238.3|8226.3|8241.6|8229.6|8231.8|8219.8|0
1612828800000|2021-02-09 00:00:00|8238.1|8226.1|8239.4|8227.4|8245.9|8233.9|8222.2|8210.2|0
1612832400000|2021-02-09 01:00:00|8239.3|8227.3|8237|8225|8241.3|8229.3|8225.8|8213.8|0
1612836000000|2021-02-09 02:00:00|8237.1|8225.1|8231.6|8219.6|8238.1|8226.1|8230.5|8218.5|0
1612839600000|2021-02-09 03:00:00|8231.7|8219.7|8230.4|8218.4|8234.9|8222.9|8226|8214|0
1612843200000|2021-02-09 04:00:00|8230|8218|8227.9|8215.9|8232.2|8220.2|8226.1|8214.1|0
1612846800000|2021-02-09 05:00:00|8227.8|8215.8|8230.1|8218.1|8238.6|8226.6|8225.7|8213.7|0
1612850400000|2021-02-09 06:00:00|8229.7|8217.7|8223|8211|8231.3|8219.3|8219.4|8207.4|0
1612854000000|2021-02-09 07:00:00|8223.2|8211.2|8216.4|8211.4|8223.2|8212.4|8202.9|8197.9|205
1612857600000|2021-02-09 08:00:00|8215.4|8210.4|8167.8|8162.8|8221.9|8216.9|8164.9|8159.9|1665
1612861200000|2021-02-09 09:00:00|8166.3|8161.3|8138.3|8133.3|8168.8|8163.8|8123.3|8118.3|1294
1612864800000|2021-02-09 10:00:00|8138.8|8133.8|8149.3|8144.3|8149.3|8144.3|8134.3|8129.3|644
1612868400000|2021-02-09 11:00:00|8148.8|8143.8|8141.8|8136.8|8150.8|8145.8|8129.3|8124.3|407
1612872000000|2021-02-09 12:00:00|8141.3|8136.3|8131.3|8126.3|8146.8|8141.8|8129.3|8124.3|367
1612875600000|2021-02-09 13:00:00|8130.8|8125.8|8135.3|8130.3|8140.8|8135.8|8114.3|8109.3|768
1612879200000|2021-02-09 14:00:00|8136.3|8131.3|8117.3|8112.3|8139.3|8134.3|8113.3|8108.3|862
1612882800000|2021-02-09 15:00:00|8118.3|8113.3|8113.4|8108.4|8126.4|8121.4|8104.4|8099.4|1572
1612886400000|2021-02-09 16:00:00|8111.9|8106.9|8109.4|8102.4|8116.4|8110.4|8092.4|8086.4|1844
1612890000000|2021-02-09 17:00:00|8111.4|8103.4|8110.4|8102.4|8114.4|8108.4|8107.4|8099.4|120
1612893600000|2021-02-09 18:00:00|8113.4|8103.4|8116.8|8104.8|8116.8|8109.4|8107.4|8099.4|130
1612897200000|2021-02-09 19:00:00|8116.9|8104.9|8130.3|8118.3|8132.3|8120.3|8116.9|8104.9|0
1612900800000|2021-02-09 20:00:00|8130.2|8118.2|8126.2|8114.2|8132.7|8120.7|8117.5|8105.5|0
1612904400000|2021-02-09 21:00:00|8126.3|8114.3|8135.5|8123.5|8135.8|8123.8|8126.3|8114.3|0
1612908000000|2021-02-09 22:00:00|8135.3|8123.3|8135.9|8123.9|8136.3|8124.3|8134.5|8122.5|0
1612911600000|2021-02-09 23:00:00|8136.2|8124.2|8131.4|8119.4|8137.6|8125.6|8130.8|8118.8|0
1612915200000|2021-02-10 00:00:00|8131.6|8119.6|8134.5|8122.5|8136.5|8124.5|8121.7|8109.7|0
1612918800000|2021-02-10 01:00:00|8135.3|8123.3|8151.4|8139.4|8151.4|8139.4|8130.4|8118.4|0
1612922400000|2021-02-10 02:00:00|8151.5|8139.5|8152.6|8140.6|8155.9|8143.9|8149.5|8137.5|0
1612926000000|2021-02-10 03:00:00|8152.7|8140.7|8153.5|8141.5|8155.7|8143.7|8150.5|8138.5|0
1612929600000|2021-02-10 04:00:00|8153.6|8141.6|8148.6|8136.6|8153.6|8141.6|8145.3|8133.3|0
1612933200000|2021-02-10 05:00:00|8149|8137|8147.3|8135.3|8151.8|8139.8|8144.8|8132.8|0
1612936800000|2021-02-10 06:00:00|8147.7|8135.7|8143.2|8131.2|8150.1|8138.1|8139|8127|0
1612940400000|2021-02-10 07:00:00|8143.6|8131.6|8133.9|8128.9|8146.5|8134.9|8116.4|8111.4|268
1612944000000|2021-02-10 08:00:00|8133.4|8128.4|8112.5|8107.5|8146.9|8141.9|8081|8076|2102
1612947600000|2021-02-10 09:00:00|8112|8107|8092|8087|8119.5|8114.5|8087.5|8082.5|1035
1612951200000|2021-02-10 10:00:00|8091.5|8086.5|8060.5|8055.5|8092.5|8087.5|8051|8046|1397
1612954800000|2021-02-10 11:00:00|8060|8055|8064|8059|8082.5|8077.5|8047|8042|709
1612958400000|2021-02-10 12:00:00|8064.5|8059.5|8075.7|8070.7|8085.2|8080.2|8064.5|8059.5|615
1612962000000|2021-02-10 13:00:00|8076.7|8071.7|8092.7|8087.7|8094.2|8089.2|8072.7|8067.7|635
1612965600000|2021-02-10 14:00:00|8091.7|8086.7|8092.7|8087.7|8110.7|8105.7|8088.2|8083.2|774
1612969200000|2021-02-10 15:00:00|8093.2|8088.2|8077.5|8072.5|8111.5|8106.5|8025|8020|2218
1612972800000|2021-02-10 16:00:00|8078|8073|8061.5|8053.5|8084|8079|8047.5|8041.5|1598
1612976400000|2021-02-10 17:00:00|8060.5|8052.5|8066.5|8060.5|8068.5|8061.5|8048.5|8041.5|110
1612980000000|2021-02-10 18:00:00|8065.5|8058.5|8068.6|8056.6|8075.5|8069.5|8060.5|8054.5|121
1612983600000|2021-02-10 19:00:00|8068.5|8056.5|8083|8071|8083.5|8071.5|8062.7|8050.7|0
1612987200000|2021-02-10 20:00:00|8083.1|8071.1|8064.1|8052.1|8085.5|8073.5|8060.8|8048.8|0
1612990800000|2021-02-10 21:00:00|8064.2|8052.2|8060.6|8048.6|8071.3|8059.3|8054.6|8042.6|0
1612994400000|2021-02-10 22:00:00|8060|8048|8060.4|8048.4|8061.2|8049.2|8059.6|8047.6|0
1612998000000|2021-02-10 23:00:00|8060.2|8048.2|8054.7|8042.7|8061.7|8049.7|8051.4|8039.4|0
1613001600000|2021-02-11 00:00:00|8054.5|8042.5|8040.8|8028.8|8056.3|8044.3|8038.7|8026.7|0
1613005200000|2021-02-11 01:00:00|8040.4|8028.4|8043.5|8031.5|8048.7|8036.7|8039|8027|0
1613008800000|2021-02-11 02:00:00|8043.4|8031.4|8056.4|8044.4|8058.6|8046.6|8041.4|8029.4|0
1613012400000|2021-02-11 03:00:00|8056.5|8044.5|8059.5|8047.5|8059.6|8047.6|8053.9|8041.9|0
1613016000000|2021-02-11 04:00:00|8058.4|8046.4|8056.8|8044.8|8063.2|8051.2|8056.5|8044.5|0
1613019600000|2021-02-11 05:00:00|8056.9|8044.9|8056.8|8044.8|8059|8047|8052.4|8040.4|0
1613023200000|2021-02-11 06:00:00|8056.9|8044.9|8071.6|8059.6|8071.6|8059.6|8056.7|8044.7|0
1613026800000|2021-02-11 07:00:00|8071.5|8059.5|8064.5|8059.5|8076.5|8071.5|8054|8049|140
1613030400000|2021-02-11 08:00:00|8065|8060|8054.3|8049.3|8096.5|8091.5|8036|8031|1455
1613034000000|2021-02-11 09:00:00|8053.8|8048.8|8035.8|8030.8|8056.3|8051.3|8025.8|8020.8|1252
1613037600000|2021-02-11 10:00:00|8036.8|8031.8|8024.8|8019.8|8046.8|8041.8|8016.8|8011.8|440
1613041200000|2021-02-11 11:00:00|8025.3|8020.3|8053.8|8048.8|8061.8|8056.8|8024.8|8019.8|502
1613044800000|2021-02-11 12:00:00|8053.3|8048.3|8025.2|8020.2|8057.8|8052.8|8024.2|8019.2|403
1613048400000|2021-02-11 13:00:00|8026.2|8021.2|8030.7|8025.7|8045.2|8040.2|8025.7|8020.7|410
1613052000000|2021-02-11 14:00:00|8031.2|8026.2|8011.7|8006.7|8038.7|8033.7|8011.7|8006.7|1094
1613055600000|2021-02-11 15:00:00|8012.2|8007.2|8035.3|8030.3|8046.8|8041.8|8011.2|8006.2|1097
1613059200000|2021-02-11 16:00:00|8034.8|8029.8|8035.3|8029.3|8044.3|8037.3|8027.8|8022.8|1563
1613062800000|2021-02-11 17:00:00|8036.3|8028.3|8023.3|8015.3|8039.3|8033.3|8012.3|8003.3|182
1613066400000|2021-02-11 18:00:00|8022.3|8014.3|8040.3|8028.3|8040.3|8034.3|8020.3|8013.3|133
1613070000000|2021-02-11 19:00:00|8040.2|8028.2|8042.3|8030.3|8044.3|8032.3|8028.2|8016.2|0
1613073600000|2021-02-11 20:00:00|8042.2|8030.2|8049|8037|8050.4|8038.4|8041.6|8029.6|0
1613077200000|2021-02-11 21:00:00|8044.4|8032.4|8036.2|8024.2|8045.3|8033.3|8034.5|8022.5|0
1613080800000|2021-02-11 22:00:00|8036.6|8024.6|8036.3|8024.3|8039.5|8027.5|8034.9|8022.9|0
1613084400000|2021-02-11 23:00:00|8037.7|8025.7|8046.7|8034.7|8046.7|8034.7|8032.9|8020.9|0
1613088000000|2021-02-12 00:00:00|8047.5|8035.5|8041.4|8029.4|8056.6|8044.6|8039.2|8027.2|0
1613091600000|2021-02-12 01:00:00|8041.5|8029.5|8043.4|8031.4|8043.5|8031.5|8039|8027|0
1613095200000|2021-02-12 02:00:00|8043.5|8031.5|8032.6|8020.6|8045.6|8033.6|8032.5|8020.5|0
1613098800000|2021-02-12 03:00:00|8032.5|8020.5|8037|8025|8039.2|8027.2|8030.5|8018.5|0
1613102400000|2021-02-12 04:00:00|8037.1|8025.1|8036.9|8024.9|8041.3|8029.3|8034.7|8022.7|0
1613106000000|2021-02-12 05:00:00|8036.8|8024.8|8043.2|8031.2|8045.5|8033.5|8035.8|8023.8|0
1613109600000|2021-02-12 06:00:00|8043.3|8031.3|8034.6|8022.6|8043.3|8031.3|8032.5|8020.5|0
1613113200000|2021-02-12 07:00:00|8034.8|8022.8|8023.8|8018.8|8034.8|8025.3|8013.3|8008.3|178
1613116800000|2021-02-12 08:00:00|8024.3|8019.3|7937.9|7932.9|8024.3|8019.3|7924.4|7919.4|2265
1613120400000|2021-02-12 09:00:00|7939.4|7934.4|7958.4|7953.4|7969.9|7964.9|7938.9|7933.9|1249
1613124000000|2021-02-12 10:00:00|7957.9|7952.9|7969.9|7964.9|7974.4|7969.4|7954.4|7949.4|728
1613127600000|2021-02-12 11:00:00|7967.9|7962.9|7992.4|7987.4|7995.9|7990.9|7962.4|7957.4|712
1613131200000|2021-02-12 12:00:00|7992.9|7987.9|8002.9|7997.9|8008.4|8003.4|7989.9|7984.9|740
1613134800000|2021-02-12 13:00:00|8003.4|7998.4|8024.9|8019.9|8035.9|8030.9|8000.9|7995.9|567
1613138400000|2021-02-12 14:00:00|8025.9|8020.9|8028.4|8023.4|8038.4|8033.4|8018.4|8013.4|829
1613142000000|2021-02-12 15:00:00|8027.9|8022.9|8048.8|8043.8|8056.3|8051.3|8021.9|8016.9|1159
1613145600000|2021-02-12 16:00:00|8049.3|8044.3|8063.8|8056.8|8067.8|8060.8|8044.3|8039.3|1312
1613149200000|2021-02-12 17:00:00|8062.8|8055.8|8068.8|8061.8|8073.8|8066.8|8062.8|8055.8|237
1613152800000|2021-02-12 18:00:00|8069.8|8059.8|8067.4|8055.4|8072.8|8065.8|8056.8|8049.8|147
1613156400000|2021-02-12 19:00:00|8067.3|8055.3|8067.1|8055.1|8072.4|8060.4|8060.7|8048.7|0
1613160000000|2021-02-12 20:00:00|8067.2|8055.2|8085.7|8073.7|8085.8|8073.8|8066.9|8054.9|0
1613163600000|2021-02-12 21:00:00|8086.4|8074.4|8092.2|8080.2|8095.5|8083.5|8084.8|8072.8|0
1613167200000|2021-02-12 22:00:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1613343600000|2021-02-14 23:00:00|8098.2|8086.2|8098.6|8086.6|8107.6|8095.6|8097.1|8085.1|0
1613347200000|2021-02-15 00:00:00|8098.7|8086.7|8107.9|8095.9|8130.5|8118.5|8097.5|8085.5|0
1613350800000|2021-02-15 01:00:00|8108.6|8096.6|8111|8099|8116.2|8104.2|8105.6|8093.6|0
1613354400000|2021-02-15 02:00:00|8110.6|8098.6|8111.9|8099.9|8118.3|8106.3|8110|8098|0
1613358000000|2021-02-15 03:00:00|8112|8100|8118.8|8106.8|8118.8|8106.8|8107.7|8095.7|0
1613361600000|2021-02-15 04:00:00|8120.9|8108.9|8117|8105|8123.4|8111.4|8114.9|8102.9|0
1613365200000|2021-02-15 05:00:00|8117|8105|8119.5|8107.5|8121.6|8109.6|8114.9|8102.9|0
1613368800000|2021-02-15 06:00:00|8119.9|8107.9|8127.3|8115.3|8132.7|8120.7|8119.5|8107.5|0
1613372400000|2021-02-15 07:00:00|8126|8114|8121.3|8116.3|8126.8|8121.8|8095.8|8090.8|296
1613376000000|2021-02-15 08:00:00|8123.8|8118.8|8156.4|8151.4|8156.9|8151.9|8108.3|8103.3|2131
1613379600000|2021-02-15 09:00:00|8156.9|8151.9|8189.9|8184.9|8190.9|8185.9|8147.9|8142.9|1446
1613383200000|2021-02-15 10:00:00|8188.9|8183.9|8168.9|8163.9|8194.4|8189.4|8164.4|8159.4|985
1613386800000|2021-02-15 11:00:00|8168.4|8163.4|8179.9|8174.9|8179.9|8174.9|8152.9|8147.9|602
1613390400000|2021-02-15 12:00:00|8179.4|8174.4|8169.5|8164.5|8179.4|8174.4|8163.5|8158.5|663
1613394000000|2021-02-15 13:00:00|8169|8164|8183|8178|8183.5|8178.5|8159.5|8154.5|547
1613397600000|2021-02-15 14:00:00|8182.5|8177.5|8196|8191|8204.5|8199.5|8177|8172|642
1613401200000|2021-02-15 15:00:00|8196.5|8191.5|8219.2|8214.2|8220.7|8215.7|8194|8189|797
1613404800000|2021-02-15 16:00:00|8218.7|8213.7|8215.7|8208.7|8221.2|8216.2|8197.7|8191.7|1967
1613408400000|2021-02-15 17:00:00|8217.7|8209.7|8219.7|8208.7|8219.7|8211.7|8209.7|8202.7|77
1613412000000|2021-02-15 18:00:00|8220.2|8207.7|8221.7|8209.7|8221.7|8214.2|8215.7|8207.2|46
1613415600000|2021-02-15 19:00:00|8223.6|8211.6|8222.2|8210.2|8225.6|8213.6|8221.3|8209.3|0
1613419200000|2021-02-15 20:00:00|8222.3|8210.3|8221.2|8209.2|8226.5|8214.5|8217.3|8205.3|0
1613422800000|2021-02-15 21:00:00|8221|8209|8221.6|8209.6|8221.6|8209.6|8220|8208|0
1613426400000|2021-02-15 22:00:00|8221.4|8209.4|8221.3|8209.3|8221.4|8209.4|8221.3|8209.3|0
1613430000000|2021-02-15 23:00:00|8221.4|8209.4|8219.4|8207.4|8225.5|8213.5|8218.5|8206.5|0
1613433600000|2021-02-16 00:00:00|8219.5|8207.5|8228.8|8216.8|8240.5|8228.5|8219.4|8207.4|0
1613437200000|2021-02-16 01:00:00|8228.7|8216.7|8235.4|8223.4|8243.6|8231.6|8228.7|8216.7|0
1613440800000|2021-02-16 02:00:00|8235.5|8223.5|8239.7|8227.7|8242.1|8230.1|8231|8219|0
1613444400000|2021-02-16 03:00:00|8238.7|8226.7|8243.4|8231.4|8245.4|8233.4|8233.3|8221.3|0
1613448000000|2021-02-16 04:00:00|8243.3|8231.3|8245.8|8233.8|8245.8|8233.8|8240.8|8228.8|0
1613451600000|2021-02-16 05:00:00|8247.9|8235.9|8229.8|8217.8|8247.9|8235.9|8217.5|8205.5|0
1613455200000|2021-02-16 06:00:00|8229.4|8217.4|8237|8225|8242.5|8230.5|8228.8|8216.8|0
1613458800000|2021-02-16 07:00:00|8236.8|8224.8|8218.2|8213.2|8238.9|8233.2|8218.2|8213.2|499
1613462400000|2021-02-16 08:00:00|8219.7|8214.7|8198|8193|8225.2|8220.2|8185.7|8180.7|8212
1613466000000|2021-02-16 09:00:00|8197.5|8192.5|8197.5|8192.5|8207|8202|8175|8170|7216
1613469600000|2021-02-16 10:00:00|8198|8193|8191|8186|8205|8200|8175.5|8170.5|6090
1613473200000|2021-02-16 11:00:00|8191.5|8186.5|8191.5|8186.5|8193|8188|8168|8163|2783
1613476800000|2021-02-16 12:00:00|8191|8186|8179.4|8174.4|8198|8193|8175.9|8170.9|1554
1613480400000|2021-02-16 13:00:00|8179.9|8174.9|8163.4|8158.4|8185.9|8180.9|8161.9|8156.9|3173
1613484000000|2021-02-16 14:00:00|8165.4|8160.4|8157.4|8152.4|8165.4|8160.4|8131.4|8126.4|3384
1613487600000|2021-02-16 15:00:00|8156.9|8151.9|8166.7|8161.7|8184.2|8179.2|8148.7|8143.7|2220
1613491200000|2021-02-16 16:00:00|8167.7|8162.7|8141.7|8133.7|8174.2|8169.2|8136.7|8129.7|3906
1613494800000|2021-02-16 17:00:00|8140.7|8134.7|8149.7|8141.7|8152.7|8144.7|8133.7|8126.7|245
1613498400000|2021-02-16 18:00:00|8148.7|8142.7|8148.6|8136.6|8154.7|8146.7|8145.2|8136.6|148
1613502000000|2021-02-16 19:00:00|8148.7|8136.7|8150.5|8138.5|8157.7|8145.7|8145.7|8133.7|1550
1613505600000|2021-02-16 20:00:00|8150.4|8138.4|8150.2|8138.2|8154.7|8142.7|8145.5|8133.5|0
1613509200000|2021-02-16 21:00:00|8150.3|8138.3|8155|8143|8156.3|8144.3|8145.8|8133.8|0
1613512800000|2021-02-16 22:00:00|8154.4|8142.4|8156.3|8144.3|8157.5|8145.5|8153|8141|0
1613516400000|2021-02-16 23:00:00|8156.2|8144.2|8141.4|8129.4|8160.8|8148.8|8139|8127|0
1613520000000|2021-02-17 00:00:00|8141.8|8129.8|8130.8|8118.8|8142.7|8130.7|8125.3|8113.3|0
1613523600000|2021-02-17 01:00:00|8130.7|8118.7|8133.2|8121.2|8135.3|8123.3|8122.1|8110.1|0
1613527200000|2021-02-17 02:00:00|8134|8122|8146.7|8134.7|8146.8|8134.8|8128.8|8116.8|0
1613530800000|2021-02-17 03:00:00|8146|8134|8151.8|8139.8|8151.9|8139.9|8144.5|8132.5|0
1613534400000|2021-02-17 04:00:00|8151.7|8139.7|8151.5|8139.5|8153.7|8141.7|8147.4|8135.4|0
1613538000000|2021-02-17 05:00:00|8151.6|8139.6|8152.1|8140.1|8158.3|8146.3|8150.6|8138.6|0
1613541600000|2021-02-17 06:00:00|8151.1|8139.1|8159.1|8147.1|8161.2|8149.2|8147.9|8135.9|0
1613545200000|2021-02-17 07:00:00|8159.3|8147.3|8139.2|8134.2|8161.1|8151.7|8136.2|8131.2|471
1613548800000|2021-02-17 08:00:00|8143.2|8138.2|8168.3|8163.3|8178.8|8173.8|8122.2|8117.2|8772
1613552400000|2021-02-17 09:00:00|8169.3|8164.3|8127.8|8122.8|8170.8|8165.8|8126.8|8121.8|6281
1613556000000|2021-02-17 10:00:00|8129.8|8124.8|8120.3|8115.3|8142.8|8137.8|8113.8|8108.8|3635
1613559600000|2021-02-17 11:00:00|8120.8|8115.8|8123.3|8118.3|8125.3|8120.3|8110.3|8105.3|2314
1613563200000|2021-02-17 12:00:00|8122.8|8117.8|8120.8|8115.8|8125.8|8120.8|8119.3|8114.3|1024
1613566800000|2021-02-17 13:00:00|8119.9|8114.9|8112.4|8107.4|8139.4|8134.4|8107.4|8102.4|1565
1613570400000|2021-02-17 14:00:00|8112.9|8107.9|8111.4|8106.4|8121.9|8116.9|8074.9|8069.9|3439
1613574000000|2021-02-17 15:00:00|8111.9|8106.9|8134.5|8129.5|8147.5|8142.5|8093|8088|2712
1613577600000|2021-02-17 16:00:00|8133|8128|8121|8113|8135|8130|8104|8097|2588
1613581200000|2021-02-17 17:00:00|8120|8114|8122|8116|8127|8119|8116|8108|159
1613584800000|2021-02-17 18:00:00|8123|8117|8134.6|8122.6|8140|8130|8123|8116|125
1613588400000|2021-02-17 19:00:00|8135.5|8123.5|8145.9|8133.9|8146.2|8134.2|8134.6|8122.6|0
1613592000000|2021-02-17 20:00:00|8145.8|8133.8|8145.3|8133.3|8154.9|8142.9|8143|8131|0
1613595600000|2021-02-17 21:00:00|8143.3|8131.3|8145.7|8133.7|8146.8|8134.8|8140.4|8128.4|0
1613599200000|2021-02-17 22:00:00|8145.5|8133.5|8150|8138|8150.4|8138.4|8145.3|8133.3|0
1613602800000|2021-02-17 23:00:00|8150.2|8138.2|8154.5|8142.5|8155|8143|8142.5|8130.5|0
1613606400000|2021-02-18 00:00:00|8154.6|8142.6|8161|8149|8165.3|8153.3|8150.4|8138.4|0
1613610000000|2021-02-18 01:00:00|8160.6|8148.6|8150.1|8138.1|8163.1|8151.1|8139.3|8127.3|0
1613613600000|2021-02-18 02:00:00|8149.7|8137.7|8161|8149|8161.1|8149.1|8143.6|8131.6|0
1613617200000|2021-02-18 03:00:00|8161.1|8149.1|8140.7|8128.7|8163.2|8151.2|8135.3|8123.3|0
1613620800000|2021-02-18 04:00:00|8141.1|8129.1|8130.7|8118.7|8141.1|8129.1|8124|8112|0
1613624400000|2021-02-18 05:00:00|8130.6|8118.6|8133|8121|8145.7|8133.7|8128.5|8116.5|0
1613628000000|2021-02-18 06:00:00|8132.9|8120.9|8122.1|8110.1|8137.4|8125.4|8122.1|8110.1|0
1613631600000|2021-02-18 07:00:00|8122.5|8110.5|8120.5|8115.5|8131|8126|8109.5|8104.5|140
1613635200000|2021-02-18 08:00:00|8119|8114|8168|8163|8171.5|8166.5|8119|8114|1866
1613638800000|2021-02-18 09:00:00|8167.5|8162.5|8116.5|8111.5|8167.5|8162.5|8109.5|8104.5|1953
1613642400000|2021-02-18 10:00:00|8116|8111|8077|8072|8125|8120|8077|8072|974
1613646000000|2021-02-18 11:00:00|8076.5|8071.5|8116.5|8111.5|8116.5|8111.5|8060.5|8055.5|885
1613649600000|2021-02-18 12:00:00|8117|8112|8110.4|8105.4|8127|8122|8105.9|8100.9|1192
1613653200000|2021-02-18 13:00:00|8110.9|8105.9|8079.4|8074.4|8113.9|8108.9|8072.9|8067.9|944
1613656800000|2021-02-18 14:00:00|8079.9|8074.9|8102.9|8097.9|8103.9|8098.9|8074.9|8069.9|1172
1613660400000|2021-02-18 15:00:00|8102.4|8097.4|8051.2|8046.2|8103.4|8098.4|8050.2|8045.2|1132
1613664000000|2021-02-18 16:00:00|8051.7|8046.7|8067.7|8059.7|8076.7|8071.7|8050.2|8045.2|2762
1613667600000|2021-02-18 17:00:00|8066.7|8058.7|8059.7|8052.7|8071.7|8065.7|8056.7|8048.7|111
1613671200000|2021-02-18 18:00:00|8058.7|8051.7|8075.3|8063.3|8078.7|8071.7|8055.7|8048.7|92
1613674800000|2021-02-18 19:00:00|8075.4|8063.4|8091.3|8079.3|8093.3|8081.3|8075.2|8063.2|17203
1613678400000|2021-02-18 20:00:00|8091.2|8079.2|8086.3|8074.3|8094.9|8082.9|8082.5|8070.5|0
1613682000000|2021-02-18 21:00:00|8087.2|8075.2|8086.4|8074.4|8092|8080|8083.2|8071.2|0
1613685600000|2021-02-18 22:00:00|8085.3|8073.3|8088.7|8076.7|8088.9|8076.9|8085.3|8073.3|0
1613689200000|2021-02-18 23:00:00|8087.5|8075.5|8075.5|8063.5|8096.1|8084.1|8071.8|8059.8|0
1613692800000|2021-02-19 00:00:00|8075.1|8063.1|8083.1|8071.1|8085.2|8073.2|8070.4|8058.4|0
1613696400000|2021-02-19 01:00:00|8083.5|8071.5|8069.5|8057.5|8092.1|8080.1|8052.5|8040.5|0
1613700000000|2021-02-19 02:00:00|8069.9|8057.9|8046.2|8034.2|8070.6|8058.6|8043.5|8031.5|0
1613703600000|2021-02-19 03:00:00|8046.6|8034.6|8053.5|8041.5|8064.1|8052.1|8045.1|8033.1|0
1613707200000|2021-02-19 04:00:00|8053.6|8041.6|8062.8|8050.8|8068.1|8056.1|8053.5|8041.5|0
1613710800000|2021-02-19 05:00:00|8063.2|8051.2|8079.2|8067.2|8081.3|8069.3|8063.2|8051.2|0
1613714400000|2021-02-19 06:00:00|8079.1|8067.1|8090|8078|8093.2|8081.2|8074.9|8062.9|0
1613718000000|2021-02-19 07:00:00|8089.8|8077.8|8073.2|8068.2|8092.2|8087.2|8071.7|8066.7|191
1613721600000|2021-02-19 08:00:00|8075.2|8070.2|8046.1|8041.1|8084.2|8079.2|8017.6|8012.6|1951
1613725200000|2021-02-19 09:00:00|8047.1|8042.1|8082.6|8077.6|8096.1|8091.1|8032.6|8027.6|886
1613728800000|2021-02-19 10:00:00|8083.1|8078.1|8114.1|8109.1|8114.1|8109.1|8078.1|8073.1|1049
1613732400000|2021-02-19 11:00:00|8114.6|8109.6|8100.1|8095.1|8125.6|8120.6|8094.6|8089.6|468
1613736000000|2021-02-19 12:00:00|8100.6|8095.6|8139.4|8134.4|8149.6|8144.6|8100.6|8095.6|762
1613739600000|2021-02-19 13:00:00|8139.9|8134.9|8161.9|8156.9|8169.9|8164.9|8137.4|8132.4|545
1613743200000|2021-02-19 14:00:00|8161.4|8156.4|8169.4|8164.4|8171.4|8166.4|8142.9|8137.9|1015
1613746800000|2021-02-19 15:00:00|8168.9|8163.9|8158.3|8153.3|8172.9|8167.9|8140.3|8135.3|2210
1613750400000|2021-02-19 16:00:00|8158.8|8153.8|8149.3|8141.3|8174.3|8169.3|8145.3|8138.3|1665
1613754000000|2021-02-19 17:00:00|8148.3|8140.3|8142.3|8135.3|8151.3|8145.3|8134.3|8128.3|219
1613757600000|2021-02-19 18:00:00|8141.3|8134.3|8147.3|8135.3|8148.3|8141.3|8132.3|8124.3|135
1613761200000|2021-02-19 19:00:00|8147.2|8135.2|8143.2|8131.2|8149.7|8137.7|8130.9|8118.9|0
1613764800000|2021-02-19 20:00:00|8143.1|8131.1|8143.3|8131.3|8150.9|8138.9|8134.4|8122.4|0
1613768400000|2021-02-19 21:00:00|8145.3|8133.3|8138.7|8126.7|8145.6|8133.6|8132|8120|0
1613948400000|2021-02-21 23:00:00|8153.5|8141.5|8156.3|8144.3|8162.7|8150.7|8137.9|8125.9|0
1613952000000|2021-02-22 00:00:00|8156.4|8144.4|8182.6|8170.6|8184.7|8172.7|8154.6|8142.6|0
1613955600000|2021-02-22 01:00:00|8182.5|8170.5|8167.3|8155.3|8193.5|8181.5|8165|8153|0
1613959200000|2021-02-22 02:00:00|8167.2|8155.2|8153.8|8141.8|8176|8164|8145.1|8133.1|0
1613962800000|2021-02-22 03:00:00|8153.4|8141.4|8152.5|8140.5|8157.1|8145.1|8142|8130|0
1613966400000|2021-02-22 04:00:00|8153.3|8141.3|8152.7|8140.7|8161.4|8149.4|8150.5|8138.5|0
1613970000000|2021-02-22 05:00:00|8152.8|8140.8|8145.7|8133.7|8156.8|8144.8|8143.9|8131.9|0
1613973600000|2021-02-22 06:00:00|8145.8|8133.8|8142.2|8130.2|8150.6|8138.6|8141.4|8129.4|0
1613977200000|2021-02-22 07:00:00|8142.7|8130.7|8126.8|8121.8|8144.6|8138.8|8103.3|8098.3|380
1613980800000|2021-02-22 08:00:00|8129.8|8124.8|8066|8061|8129.8|8124.8|8046.3|8041.3|2007
1613984400000|2021-02-22 09:00:00|8066.5|8061.5|8100|8095|8102.5|8097.5|8062|8057|813
1613988000000|2021-02-22 10:00:00|8099.5|8094.5|8091.5|8086.5|8107|8102|8082|8077|407
1613991600000|2021-02-22 11:00:00|8092|8087|8101|8096|8111|8106|8085|8080|206
1613995200000|2021-02-22 12:00:00|8101.5|8096.5|8071.3|8066.3|8109|8104|8062.3|8057.3|563
1613998800000|2021-02-22 13:00:00|8071.8|8066.8|8069.3|8064.3|8078.3|8073.3|8049.3|8044.3|483
1614002400000|2021-02-22 14:00:00|8068.8|8063.8|8076.3|8071.3|8081.3|8076.3|8053.3|8048.3|860
1614006000000|2021-02-22 15:00:00|8075.8|8070.8|8106.6|8101.6|8113.6|8108.6|8071.3|8066.3|950
1614009600000|2021-02-22 16:00:00|8106.1|8101.1|8110.6|8102.6|8127.1|8122.1|8100.6|8095.6|1841
1614013200000|2021-02-22 17:00:00|8109.6|8100.6|8123.6|8116.6|8124.6|8118.6|8105.6|8098.6|109
1614016800000|2021-02-22 18:00:00|8124.6|8117.6|8130.6|8118.6|8130.7|8122.6|8116.6|8108.6|125
1614020400000|2021-02-22 19:00:00|8130.7|8118.7|8124.1|8112.1|8132.8|8120.8|8124.1|8112.1|0
1614024000000|2021-02-22 20:00:00|8124.2|8112.2|8086.7|8074.7|8124.2|8112.2|8084.4|8072.4|0
1614027600000|2021-02-22 21:00:00|8086.6|8074.6|8099.5|8087.5|8101.9|8089.9|8086.6|8074.6|1
1614031200000|2021-02-22 22:00:00|8099.3|8087.3|8098.9|8086.9|8101.8|8089.8|8097.7|8085.7|0
1614034800000|2021-02-22 23:00:00|8099|8087|8102.8|8090.8|8112.2|8100.2|8099|8087|0
1614038400000|2021-02-23 00:00:00|8103|8091|8091.5|8079.5|8104.8|8092.8|8084|8072|0
1614042000000|2021-02-23 01:00:00|8091.9|8079.9|8118.5|8106.5|8120.7|8108.7|8090.4|8078.4|0
1614045600000|2021-02-23 02:00:00|8118.6|8106.6|8127.9|8115.9|8130|8118|8114.3|8102.3|0
1614049200000|2021-02-23 03:00:00|8127.7|8115.7|8129.2|8117.2|8129.7|8117.7|8116.1|8104.1|0
1614052800000|2021-02-23 04:00:00|8129.1|8117.1|8141.5|8129.5|8141.5|8129.5|8127|8115|0
1614056400000|2021-02-23 05:00:00|8141.3|8129.3|8133.9|8121.9|8143.7|8131.7|8133.8|8121.8|0
1614060000000|2021-02-23 06:00:00|8134.7|8122.7|8125.1|8113.1|8138.2|8126.2|8118.6|8106.6|0
1614063600000|2021-02-23 07:00:00|8125.6|8113.6|8132.6|8127.6|8134.6|8129.6|8116.1|8109.7|213
1614067200000|2021-02-23 08:00:00|8132.1|8127.1|8190.4|8185.4|8208.4|8203.4|8127.1|8122.1|3577
1614070800000|2021-02-23 09:00:00|8189.9|8184.9|8174.9|8169.9|8197.9|8192.9|8160.9|8155.9|1366
1614074400000|2021-02-23 10:00:00|8174.4|8169.4|8135.4|8130.4|8190.4|8185.4|8110.4|8105.4|1430
1614078000000|2021-02-23 11:00:00|8134.9|8129.9|8177.9|8172.9|8179.4|8174.4|8121.9|8116.9|961
1614081600000|2021-02-23 12:00:00|8178.4|8173.4|8202.3|8197.3|8208.3|8203.3|8169.4|8164.4|661
1614085200000|2021-02-23 13:00:00|8201.8|8196.8|8232.3|8227.3|8237.3|8232.3|8194.3|8189.3|769
1614088800000|2021-02-23 14:00:00|8233.3|8228.3|8209.8|8204.8|8257.8|8252.8|8178.8|8173.8|1859
1614092400000|2021-02-23 15:00:00|8209.3|8204.3|8251.8|8246.8|8264.3|8259.3|8206.3|8201.3|1556
1614096000000|2021-02-23 16:00:00|8252.3|8247.3|8244.8|8236.8|8261.8|8256.3|8236.8|8231.8|2168
1614099600000|2021-02-23 17:00:00|8242.8|8235.8|8235.8|8227.8|8253.8|8246.8|8234.8|8226.8|143
1614103200000|2021-02-23 18:00:00|8236.8|8228.8|8257.9|8245.9|8262.8|8254.3|8233.8|8226.8|119
1614106800000|2021-02-23 19:00:00|8257.8|8245.8|8300.8|8288.8|8300.9|8288.9|8253|8241|0
1614110400000|2021-02-23 20:00:00|8300.9|8288.9|8290.5|8278.5|8317.3|8305.3|8288.7|8276.7|0
1614114000000|2021-02-23 21:00:00|8291.5|8279.5|8280.5|8268.5|8301.4|8289.4|8274.4|8262.4|0
1614117600000|2021-02-23 22:00:00|8280.3|8268.3|8282.9|8270.9|8285.8|8273.8|8278|8266|0
1614121200000|2021-02-23 23:00:00|8283.1|8271.1|8277|8265|8289|8277|8262.1|8250.1|0
1614124800000|2021-02-24 00:00:00|8277.1|8265.1|8274.6|8262.6|8286.2|8274.2|8265.6|8253.6|0
1614128400000|2021-02-24 01:00:00|8274.2|8262.2|8294.9|8282.9|8307.6|8295.6|8273.5|8261.5|0
1614132000000|2021-02-24 02:00:00|8295.3|8283.3|8278.1|8266.1|8299.3|8287.3|8272.5|8260.5|0
1614135600000|2021-02-24 03:00:00|8278.5|8266.5|8270.7|8258.7|8286.1|8274.1|8260.5|8248.5|0
1614139200000|2021-02-24 04:00:00|8271.5|8259.5|8273.2|8261.2|8281.9|8269.9|8268.2|8256.2|0
1614142800000|2021-02-24 05:00:00|8273.1|8261.1|8240.1|8228.1|8275.3|8263.3|8240.1|8228.1|0
1614146400000|2021-02-24 06:00:00|8240.2|8228.2|8237.5|8225.5|8249|8237|8228.2|8216.2|0
1614150000000|2021-02-24 07:00:00|8238.1|8226.1|8262.8|8257.8|8265.3|8260.3|8224.3|8219.3|265
1614153600000|2021-02-24 08:00:00|8266.8|8261.8|8258.9|8253.9|8290.8|8285.8|8234.8|8229.8|1978
1614157200000|2021-02-24 09:00:00|8259.4|8254.4|8306.9|8301.9|8309.4|8304.4|8237.4|8232.4|1105
1614160800000|2021-02-24 10:00:00|8305.9|8300.9|8284.4|8279.4|8312.9|8307.9|8284.4|8279.4|786
1614164400000|2021-02-24 11:00:00|8283.9|8278.9|8291.4|8286.4|8298.4|8293.4|8276.4|8271.4|590
1614168000000|2021-02-24 12:00:00|8290.9|8285.9|8283.3|8278.3|8300.9|8295.9|8281.8|8276.8|690
1614171600000|2021-02-24 13:00:00|8282.8|8277.8|8216.8|8211.8|8287.8|8282.8|8206.8|8201.8|1293
1614175200000|2021-02-24 14:00:00|8215.3|8210.3|8238.3|8233.3|8256.8|8251.8|8212.3|8207.3|1568
1614178800000|2021-02-24 15:00:00|8239.3|8234.3|8261.3|8256.3|8268.8|8263.8|8227.3|8222.3|1631
1614182400000|2021-02-24 16:00:00|8260.8|8255.8|8269.4|8262.4|8278.8|8273.8|8260.8|8255.4|2561
1614186000000|2021-02-24 17:00:00|8270.4|8263.4|8283.4|8275.4|8288.4|8282.4|8268.4|8262.4|326
1614189600000|2021-02-24 18:00:00|8284.4|8276.4|8300.2|8288.2|8300.2|8289.4|8279.4|8272.4|170
1614193200000|2021-02-24 19:00:00|8300.4|8288.4|8296.5|8284.5|8300.6|8288.6|8292.3|8280.3|1
1614196800000|2021-02-24 20:00:00|8296.6|8284.6|8298.2|8286.2|8303.1|8291.1|8296.2|8284.2|0
1614200400000|2021-02-24 21:00:00|8298.3|8286.3|8299.2|8287.2|8307.4|8295.4|8293.3|8281.3|0
1614204000000|2021-02-24 22:00:00|8299.6|8287.6|8297.2|8285.2|8300.7|8288.7|8297|8285|0
1614207600000|2021-02-24 23:00:00|8297.1|8285.1|8318.9|8306.9|8321.3|8309.3|8296.4|8284.4|0
1614211200000|2021-02-25 00:00:00|8318.8|8306.8|8309.1|8297.1|8319.3|8307.3|8298.3|8286.3|0
1614214800000|2021-02-25 01:00:00|8309.2|8297.2|8308.2|8296.2|8315.5|8303.5|8298|8286|0
1614218400000|2021-02-25 02:00:00|8307.8|8295.8|8319.1|8307.1|8321.4|8309.4|8306|8294|0
1614222000000|2021-02-25 03:00:00|8318.3|8306.3|8322.1|8310.1|8325.9|8313.9|8314.7|8302.7|0
1614225600000|2021-02-25 04:00:00|8323.2|8311.2|8345.8|8333.8|8351.9|8339.9|8319.8|8307.8|0
1614229200000|2021-02-25 05:00:00|8345.9|8333.9|8342.9|8330.9|8349.9|8337.9|8340.9|8328.9|0
1614232800000|2021-02-25 06:00:00|8343|8331|8340.8|8328.8|8347.4|8335.4|8335.1|8323.1|0
1614236400000|2021-02-25 07:00:00|8341.1|8329.1|8333.4|8328.4|8343|8331|8302.9|8297.9|219
1614240000000|2021-02-25 08:00:00|8335.4|8330.4|8370.5|8365.5|8388|8383|8326.9|8321.9|2589
1614243600000|2021-02-25 09:00:00|8369.5|8364.5|8361.5|8356.5|8374.5|8369.5|8333|8328|1015
1614247200000|2021-02-25 10:00:00|8361|8356|8353.5|8348.5|8362.5|8357.5|8335|8330|1011
1614250800000|2021-02-25 11:00:00|8354|8349|8329|8324|8354.5|8349.5|8313|8308|785
1614254400000|2021-02-25 12:00:00|8331.5|8326.5|8332.3|8327.3|8341.5|8336.5|8320.3|8315.3|576
1614258000000|2021-02-25 13:00:00|8332.8|8327.8|8350.3|8345.3|8359.3|8354.3|8327.3|8322.3|616
1614261600000|2021-02-25 14:00:00|8349.3|8344.3|8349.3|8344.3|8370.8|8365.8|8339.3|8334.3|1095
1614265200000|2021-02-25 15:00:00|8349.8|8344.8|8346.8|8341.8|8380.3|8375.3|8332.3|8327.3|2117
1614268800000|2021-02-25 16:00:00|8346.3|8341.3|8291.3|8285.3|8357.3|8352.3|8287.3|8280.3|2587
1614272400000|2021-02-25 17:00:00|8290.3|8284.3|8264.3|8256.3|8311.3|8304.3|8261.3|8253.3|452
1614276000000|2021-02-25 18:00:00|8263.3|8255.3|8279.6|8267.6|8291.3|8284.3|8252.3|8245.3|312
1614279600000|2021-02-25 19:00:00|8279.4|8267.4|8277.1|8265.1|8310.7|8298.7|8274.7|8262.7|11
1614283200000|2021-02-25 20:00:00|8276.9|8264.9|8258.7|8246.7|8284.3|8272.3|8235.3|8223.3|0
1614286800000|2021-02-25 21:00:00|8258.6|8246.6|8251.5|8239.5|8287.6|8275.6|8247.1|8235.1|33
1614290400000|2021-02-25 22:00:00|8251.3|8239.3|8247.1|8235.1|8252.9|8240.9|8245.3|8233.3|0
1614294000000|2021-02-25 23:00:00|8247.2|8235.2|8245.3|8233.3|8271.6|8259.6|8232.9|8220.9|0
1614297600000|2021-02-26 00:00:00|8245.2|8233.2|8244.3|8232.3|8255.6|8243.6|8207.2|8195.2|0
1614301200000|2021-02-26 01:00:00|8243.9|8231.9|8251.8|8239.8|8264.8|8252.8|8235.4|8223.4|0
1614304800000|2021-02-26 02:00:00|8252.2|8240.2|8256.3|8244.3|8268.1|8256.1|8251.7|8239.7|0
1614308400000|2021-02-26 03:00:00|8256.4|8244.4|8245|8233|8269.7|8257.7|8238.3|8226.3|0
1614312000000|2021-02-26 04:00:00|8245.1|8233.1|8226.7|8214.7|8251.8|8239.8|8219.9|8207.9|0
1614315600000|2021-02-26 05:00:00|8226.6|8214.6|8208.3|8196.3|8231.1|8219.1|8205.2|8193.2|0
1614319200000|2021-02-26 06:00:00|8208.7|8196.7|8221.1|8209.1|8241.1|8229.1|8207.8|8195.8|0
1614322800000|2021-02-26 07:00:00|8220.1|8208.1|8216.8|8211.8|8240.3|8235.3|8187.8|8182.8|306
1614326400000|2021-02-26 08:00:00|8217.8|8212.8|8327.1|8322.1|8331.1|8326.1|8166.8|8161.8|2708
1614330000000|2021-02-26 09:00:00|8326.6|8321.6|8368.6|8363.6|8380.6|8375.6|8302.6|8297.6|1445
1614333600000|2021-02-26 10:00:00|8367.6|8362.6|8334.6|8329.6|8373.6|8368.6|8332.1|8327.1|925
1614337200000|2021-02-26 11:00:00|8333.6|8328.6|8264.6|8259.6|8338.6|8333.6|8261.1|8256.1|4041
1614340800000|2021-02-26 12:00:00|8266.6|8261.6|8240.6|8235.6|8296.6|8291.6|8239.6|8234.6|860
1614344400000|2021-02-26 13:00:00|8240.1|8235.1|8257.1|8252.1|8258.6|8253.6|8230.6|8225.6|3235
1614348000000|2021-02-26 14:00:00|8256.6|8251.6|8235.1|8230.1|8276.6|8271.6|8230.6|8225.6|1616
1614351600000|2021-02-26 15:00:00|8234.6|8229.6|8221.1|8216.1|8240.6|8235.6|8195.6|8190.6|1423
1614355200000|2021-02-26 16:00:00|8222.1|8217.1|8247.6|8239.6|8256.1|8251.1|8204.6|8195.6|3699
1614358800000|2021-02-26 17:00:00|8248.6|8240.6|8254.6|8246.6|8279.6|8271.6|8244.6|8237.6|418
1614362400000|2021-02-26 18:00:00|8255.6|8247.6|8252|8240|8273.6|8266.6|8242.6|8235.6|209
1614366000000|2021-02-26 19:00:00|8252.1|8240.1|8261.4|8249.4|8264.2|8252.2|8237.2|8225.2|0
1614369600000|2021-02-26 20:00:00|8261.3|8249.3|8237.9|8225.9|8280.9|8268.9|8237.8|8225.8|0
1614373200000|2021-02-26 21:00:00|8237.8|8225.8|8237.9|8225.9|8241.5|8229.5|8201.8|8189.8|5
1614376800000|2021-02-26 22:00:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|0
1614553200000|2021-02-28 23:00:00|8252.5|8240.5|8294.8|8282.8|8295.2|8283.2|8251.5|8239.5|0
1614556800000|2021-03-01 00:00:00|8295.2|8283.2|8305.7|8293.7|8312.3|8300.3|8288.2|8276.2|0
1614560400000|2021-03-01 01:00:00|8305.8|8293.8|8303.2|8291.2|8310.1|8298.1|8292.9|8280.9|0
1614564000000|2021-03-01 02:00:00|8303.1|8291.1|8294|8282|8305.5|8293.5|8293.9|8281.9|0
1614567600000|2021-03-01 03:00:00|8294.1|8282.1|8285.7|8273.7|8297|8285|8283.3|8271.3|0
1614571200000|2021-03-01 04:00:00|8285.5|8273.5|8282.9|8270.9|8294.5|8282.5|8272.9|8260.9|0
1614574800000|2021-03-01 05:00:00|8273.3|8261.3|8285.9|8273.9|8285.9|8273.9|8273.3|8261.3|0
1614578400000|2021-03-01 06:00:00|8286|8274|8282.3|8270.3|8289.5|8277.5|8271.3|8259.3|0
1614582000000|2021-03-01 07:00:00|8282.4|8270.4|8335.6|8330.6|8337.6|8332.6|8280.6|8270.3|470
1614585600000|2021-03-01 08:00:00|8336.1|8331.1|8370.8|8365.8|8382.8|8377.8|8328.6|8323.6|2471
1614589200000|2021-03-01 09:00:00|8371.3|8366.3|8368.8|8363.8|8388.8|8383.8|8360.3|8355.3|1475
1614592800000|2021-03-01 10:00:00|8368.3|8363.3|8339.3|8334.3|8374.8|8369.8|8332.8|8327.8|937
1614596400000|2021-03-01 11:00:00|8338.8|8333.8|8302.3|8297.3|8340.3|8335.3|8292.8|8287.8|871
1614600000000|2021-03-01 12:00:00|8301.8|8296.8|8329.1|8324.1|8335.1|8330.1|8295.8|8290.8|888
1614603600000|2021-03-01 13:00:00|8329.6|8324.6|8329.6|8324.6|8341.1|8336.1|8318.1|8313.1|734
1614607200000|2021-03-01 14:00:00|8330.1|8325.1|8343.1|8338.1|8344.6|8339.6|8323.6|8318.6|1404
1614610800000|2021-03-01 15:00:00|8344.6|8339.6|8397|8392|8401|8396|8339.1|8334.1|2342
1614614400000|2021-03-01 16:00:00|8396.5|8391.5|8394|8387|8398.5|8393.5|8380|8374|1799
1614618000000|2021-03-01 17:00:00|8395|8388|8384|8377|8398|8392|8383|8376|132
1614621600000|2021-03-01 18:00:00|8385|8378|8402.6|8390.6|8404|8395|8382|8375|153
1614625200000|2021-03-01 19:00:00|8403|8391|8417.4|8405.4|8420.4|8408.4|8402.7|8390.7|0
1614628800000|2021-03-01 20:00:00|8417.5|8405.5|8412.4|8400.4|8417.9|8405.9|8399.9|8387.9|0
1614632400000|2021-03-01 21:00:00|8408.5|8396.5|8419.2|8407.2|8423.2|8411.2|8400.1|8388.1|0
1614636000000|2021-03-01 22:00:00|8418.8|8406.8|8418.9|8406.9|8419.6|8407.6|8417.4|8405.4|0
1614639600000|2021-03-01 23:00:00|8418.8|8406.8|8420.9|8408.9|8426.3|8414.3|8416.2|8404.2|0
1614643200000|2021-03-02 00:00:00|8420.7|8408.7|8390.5|8378.5|8425|8413|8384|8372|0
1614646800000|2021-03-02 01:00:00|8390.4|8378.4|8371.1|8359.1|8395.1|8383.1|8371|8359|0
1614650400000|2021-03-02 02:00:00|8371|8359|8369.2|8357.2|8386.3|8374.3|8363.8|8351.8|0
1614654000000|2021-03-02 03:00:00|8368.8|8356.8|8374.6|8362.6|8376.8|8364.8|8358.6|8346.6|0
1614657600000|2021-03-02 04:00:00|8375|8363|8371.7|8359.7|8379|8367|8368.4|8356.4|0
1614661200000|2021-03-02 05:00:00|8372.7|8360.7|8365.5|8353.5|8372.8|8360.8|8357.4|8345.4|0
1614664800000|2021-03-02 06:00:00|8365.6|8353.6|8373.3|8361.3|8384.8|8372.8|8361|8349|0
1614668400000|2021-03-02 07:00:00|8372.8|8360.8|8365|8360|8375|8370|8352|8347|267
1614672000000|2021-03-02 08:00:00|8366.5|8361.5|8361.3|8356.3|8398.3|8393.3|8335|8330|1694
1614675600000|2021-03-02 09:00:00|8362.3|8357.3|8364.3|8359.3|8375.3|8370.3|8332.3|8327.3|774
1614679200000|2021-03-02 10:00:00|8363.8|8358.8|8378.3|8373.3|8390.3|8385.3|8363.8|8358.8|517
1614682800000|2021-03-02 11:00:00|8377.8|8372.8|8409.3|8404.3|8415.8|8410.8|8377.8|8372.8|590
1614686400000|2021-03-02 12:00:00|8410.3|8405.3|8431.2|8426.2|8440.2|8435.2|8408.8|8403.8|971
1614690000000|2021-03-02 13:00:00|8430.2|8425.2|8417.7|8412.7|8432.2|8427.2|8417.7|8412.7|789
1614693600000|2021-03-02 14:00:00|8418.2|8413.2|8415.7|8410.7|8436.2|8431.2|8404.2|8399.2|860
1614697200000|2021-03-02 15:00:00|8413.7|8408.7|8383.6|8378.6|8417.7|8412.7|8378.1|8373.1|1223
1614700800000|2021-03-02 16:00:00|8383.1|8378.1|8363.1|8356.1|8387.6|8382.6|8351.1|8345.1|2471
1614704400000|2021-03-02 17:00:00|8362.1|8355.1|8381.1|8374.1|8385.1|8378.1|8360.1|8354.1|93
1614708000000|2021-03-02 18:00:00|8383.1|8375.1|8384.4|8372.4|8392.1|8384.1|8379.1|8372.1|87
1614711600000|2021-03-02 19:00:00|8384.5|8372.5|8382.1|8370.1|8387.2|8375.2|8367.8|8355.8|4000
1614715200000|2021-03-02 20:00:00|8382.2|8370.2|8353.3|8341.3|8384.9|8372.9|8350|8338|0
1614718800000|2021-03-02 21:00:00|8352.4|8340.4|8356.9|8344.9|8370|8358|8349.8|8337.8|0
1614722400000|2021-03-02 22:00:00|8357.1|8345.1|8358.8|8346.8|8359.8|8347.8|8356|8344|0
1614726000000|2021-03-02 23:00:00|8359|8347|8377.9|8365.9|8381.5|8369.5|8358.9|8346.9|0
1614729600000|2021-03-03 00:00:00|8377.5|8365.5|8373.3|8361.3|8381.8|8369.8|8360.2|8348.2|0
1614733200000|2021-03-03 01:00:00|8373.2|8361.2|8372.8|8360.8|8377.4|8365.4|8357.3|8345.3|0
1614736800000|2021-03-03 02:00:00|8372.7|8360.7|8389|8377|8391.3|8379.3|8369.5|8357.5|0
1614740400000|2021-03-03 03:00:00|8389.1|8377.1|8390.1|8378.1|8396.6|8384.6|8386.9|8374.9|0
1614744000000|2021-03-03 04:00:00|8390.2|8378.2|8415.8|8403.8|8420.1|8408.1|8387.9|8375.9|0
1614747600000|2021-03-03 05:00:00|8416|8404|8418.4|8406.4|8420.8|8408.8|8413.9|8401.9|0
1614751200000|2021-03-03 06:00:00|8418|8406|8419.5|8407.5|8432.2|8420.2|8416.1|8404.1|0
1614754800000|2021-03-03 07:00:00|8419|8407|8399.1|8394.1|8421.1|8409.1|8392.6|8387.6|190
1614758400000|2021-03-03 08:00:00|8402.6|8397.6|8440.6|8435.6|8451.6|8446.6|8399.1|8394.1|1129
1614762000000|2021-03-03 09:00:00|8441.1|8436.1|8418.1|8413.1|8469.6|8464.6|8417.1|8412.1|955
1614765600000|2021-03-03 10:00:00|8418.6|8413.6|8385.6|8380.6|8420.6|8415.6|8379.1|8374.1|1117
1614769200000|2021-03-03 11:00:00|8386.1|8381.1|8351.1|8346.1|8386.1|8381.1|8348.6|8343.6|735
1614772800000|2021-03-03 12:00:00|8352.6|8347.6|8340.1|8335.1|8354.1|8349.1|8336.1|8331.1|823
1614776400000|2021-03-03 13:00:00|8338.6|8333.6|8314.1|8309.1|8346.1|8341.1|8294.1|8289.1|1034
1614780000000|2021-03-03 14:00:00|8315.1|8310.1|8307.1|8302.1|8328.6|8323.6|8299.1|8294.1|1140
1614783600000|2021-03-03 15:00:00|8307.6|8302.6|8316.3|8311.3|8324.8|8319.8|8280.3|8275.3|2441
1614787200000|2021-03-03 16:00:00|8316.8|8311.8|8332.3|8325.3|8343.3|8336.3|8314.3|8309.3|3506
1614790800000|2021-03-03 17:00:00|8331.3|8324.3|8322.3|8314.3|8332.3|8326.3|8321.3|8313.3|204
1614794400000|2021-03-03 18:00:00|8321.3|8313.3|8323.6|8311.6|8336.3|8328.3|8317.3|8310.3|162
1614798000000|2021-03-03 19:00:00|8323.7|8311.7|8319.5|8307.5|8324.9|8312.9|8293.3|8281.3|0
1614801600000|2021-03-03 20:00:00|8319.4|8307.4|8287.4|8275.4|8322.2|8310.2|8285.7|8273.7|0
1614805200000|2021-03-03 21:00:00|8287.3|8275.3|8287.1|8275.1|8293.2|8281.2|8282.4|8270.4|0
1614808800000|2021-03-03 22:00:00|8287|8275|8290.8|8278.8|8291|8279|8286.4|8274.4|0
1614812400000|2021-03-03 23:00:00|8291.3|8279.3|8249|8237|8297.7|8285.7|8247.8|8235.8|0
1614816000000|2021-03-04 00:00:00|8249.1|8237.1|8284.3|8272.3|8288.6|8276.6|8244.6|8232.6|0
1614819600000|2021-03-04 01:00:00|8284.4|8272.4|8277.9|8265.9|8287.6|8275.6|8268.7|8256.7|0
1614823200000|2021-03-04 02:00:00|8278|8266|8260.6|8248.6|8284.8|8272.8|8257.2|8245.2|0
1614826800000|2021-03-04 03:00:00|8261|8249|8236.3|8224.3|8269.1|8257.1|8236.3|8224.3|0
1614830400000|2021-03-04 04:00:00|8238.5|8226.5|8254|8242|8256.2|8244.2|8221.2|8209.2|0
1614834000000|2021-03-04 05:00:00|8254.8|8242.8|8258.8|8246.8|8265.8|8253.8|8254.4|8242.4|0
1614837600000|2021-03-04 06:00:00|8258.9|8246.9|8270.6|8258.6|8270.6|8258.6|8251.9|8239.9|0
1614841200000|2021-03-04 07:00:00|8270|8258|8289.8|8284.8|8309.3|8304.3|8267.8|8256|331
1614844800000|2021-03-04 08:00:00|8288.3|8283.3|8334.1|8329.1|8352.6|8347.6|8279.3|8274.3|1723
1614848400000|2021-03-04 09:00:00|8334.6|8329.6|8320.1|8315.1|8350.6|8345.6|8300.1|8295.1|945
1614852000000|2021-03-04 10:00:00|8320.6|8315.6|8324.1|8319.1|8332.1|8327.1|8284.1|8279.1|1206
1614855600000|2021-03-04 11:00:00|8324.6|8319.6|8324.6|8319.6|8336.1|8331.1|8290.6|8285.6|657
1614859200000|2021-03-04 12:00:00|8325.1|8320.1|8323|8318|8331.6|8326.6|8308.1|8303.1|503
1614862800000|2021-03-04 13:00:00|8322.5|8317.5|8346.5|8341.5|8346.5|8341.5|8316.5|8311.5|467
1614866400000|2021-03-04 14:00:00|8347.5|8342.5|8362|8357|8386.5|8381.5|8344.5|8339.5|1483
1614870000000|2021-03-04 15:00:00|8362.5|8357.5|8348.9|8343.9|8370|8365|8325.9|8320.9|1219
1614873600000|2021-03-04 16:00:00|8349.4|8344.4|8372.9|8365.9|8381.9|8374.9|8337.4|8332.4|1291
1614877200000|2021-03-04 17:00:00|8373.9|8366.9|8337.9|8330.9|8386.9|8379.9|8327.9|8320.9|570
1614880800000|2021-03-04 18:00:00|8336.9|8329.9|8279.1|8267.1|8349.9|8341.9|8270.4|8261.9|258
1614884400000|2021-03-04 19:00:00|8279|8267|8335.4|8323.4|8341.8|8329.8|8278.8|8266.8|0
1614888000000|2021-03-04 20:00:00|8335.3|8323.3|8328.1|8316.1|8337.7|8325.7|8305.3|8293.3|0
1614891600000|2021-03-04 21:00:00|8328|8316|8329.5|8317.5|8345.3|8333.3|8327.9|8315.9|0
1614895200000|2021-03-04 22:00:00|8329.7|8317.7|8328.8|8316.8|8333.8|8321.8|8328|8316|0
1614898800000|2021-03-04 23:00:00|8328.7|8316.7|8316|8304|8340.9|8328.9|8315.1|8303.1|0
1614902400000|2021-03-05 00:00:00|8315.1|8303.1|8282.5|8270.5|8319.6|8307.6|8276.3|8264.3|0
1614906000000|2021-03-05 01:00:00|8282.6|8270.6|8291.7|8279.7|8304.9|8292.9|8264.9|8252.9|0
1614909600000|2021-03-05 02:00:00|8292.1|8280.1|8319.5|8307.5|8319.5|8307.5|8280.7|8268.7|0
1614913200000|2021-03-05 03:00:00|8319.4|8307.4|8351.4|8339.4|8351.4|8339.4|8312.8|8300.8|0
1614916800000|2021-03-05 04:00:00|8351|8339|8323.8|8311.8|8351.3|8339.3|8322.8|8310.8|0
1614920400000|2021-03-05 05:00:00|8323.4|8311.4|8350.6|8338.6|8354.9|8342.9|8319.7|8307.7|0
1614924000000|2021-03-05 06:00:00|8351.4|8339.4|8338.6|8326.6|8354.7|8342.7|8326.4|8314.4|0
1614927600000|2021-03-05 07:00:00|8337.9|8325.9|8321.4|8316.4|8340.3|8328.3|8300.4|8295.4|245
1614931200000|2021-03-05 08:00:00|8325.9|8320.9|8276.8|8271.8|8329.9|8324.9|8241.3|8236.3|1835
1614934800000|2021-03-05 09:00:00|8276.3|8271.3|8327.3|8322.3|8327.3|8322.3|8257.3|8252.3|1024
1614938400000|2021-03-05 10:00:00|8327.8|8322.8|8336.3|8331.3|8352.8|8347.8|8317.3|8312.3|1390
1614942000000|2021-03-05 11:00:00|8335.8|8330.8|8349.3|8344.3|8366.8|8361.8|8334.8|8329.8|718
1614945600000|2021-03-05 12:00:00|8348.8|8343.8|8352.2|8347.2|8362.3|8357.3|8339.3|8334.3|545
1614949200000|2021-03-05 13:00:00|8352.7|8347.7|8364.2|8359.2|8381.2|8376.2|8308.2|8303.2|1490
1614952800000|2021-03-05 14:00:00|8364.7|8359.7|8357.2|8352.2|8389.7|8384.7|8348.7|8343.7|1272
1614956400000|2021-03-05 15:00:00|8356.7|8351.7|8311.1|8306.1|8381.2|8376.2|8309.6|8304.6|1485
1614960000000|2021-03-05 16:00:00|8310.6|8305.6|8318.1|8311.1|8321.6|8316.6|8273.6|8268.6|1818
1614963600000|2021-03-05 17:00:00|8316.1|8310.1|8365.1|8358.1|8377.1|8371.1|8308.1|8301.1|1651
1614967200000|2021-03-05 18:00:00|8364.1|8357.1|8384.1|8372.1|8395.1|8388.1|8360.1|8353.1|2014
1614970800000|2021-03-05 19:00:00|8384.2|8372.2|8395|8383|8397.4|8385.4|8364.2|8352.2|0
1614974400000|2021-03-05 20:00:00|8395.1|8383.1|8403.9|8391.9|8411.6|8399.6|8388.7|8376.7|0
1614978000000|2021-03-05 21:00:00|8403.8|8391.8|8415.4|8403.4|8416.3|8404.3|8402.9|8390.9|0
1615158000000|2021-03-07 23:00:00|8453.6|8441.6|8424.8|8412.8|8466|8454|8419.4|8407.4|0
1615161600000|2021-03-08 00:00:00|8425|8413|8406.7|8394.7|8425.3|8413.3|8389.6|8377.6|0
1615165200000|2021-03-08 01:00:00|8406.6|8394.6|8402.2|8390.2|8417.7|8405.7|8392.8|8380.8|0
1615168800000|2021-03-08 02:00:00|8402.6|8390.6|8386.1|8374.1|8404.5|8392.5|8370.1|8358.1|0
1615172400000|2021-03-08 03:00:00|8386.2|8374.2|8377|8365|8388.4|8376.4|8361.4|8349.4|0
1615176000000|2021-03-08 04:00:00|8376.6|8364.6|8371.5|8359.5|8380.6|8368.6|8362.5|8350.5|0
1615179600000|2021-03-08 05:00:00|8371.6|8359.6|8366.3|8354.3|8374.1|8362.1|8352.8|8340.8|0
1615183200000|2021-03-08 06:00:00|8366.4|8354.4|8370.6|8358.6|8373.4|8361.4|8366.1|8354.1|0
1615186800000|2021-03-08 07:00:00|8369.6|8357.6|8364.1|8359.1|8394.6|8389.6|8359.6|8351.1|410
1615190400000|2021-03-08 08:00:00|8361.6|8356.6|8384.1|8379.1|8395.6|8390.6|8311.1|8306.1|2150
1615194000000|2021-03-08 09:00:00|8384.6|8379.6|8359.1|8354.1|8387.6|8382.6|8338.1|8333.1|1601
1615197600000|2021-03-08 10:00:00|8359.6|8354.6|8351.1|8346.1|8360.6|8355.6|8332.1|8327.1|897
1615201200000|2021-03-08 11:00:00|8352.6|8347.6|8338.1|8333.1|8354.1|8349.1|8311.6|8306.6|1352
1615204800000|2021-03-08 12:00:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8316.1|8311.1|987
1615208400000|2021-03-08 13:00:00|8326.1|8321.1|8364.1|8359.1|8365.1|8360.1|8308.6|8303.6|830
1615212000000|2021-03-08 14:00:00|8364.6|8359.6|8405.1|8400.1|8431.1|8426.1|8359.1|8354.1|2171
1615215600000|2021-03-08 15:00:00|8407.1|8402.1|8438.3|8433.3|8450.3|8445.3|8397.1|8392.1|2192
1615219200000|2021-03-08 16:00:00|8437.8|8432.8|8433.3|8426.3|8460.8|8455.8|8428.3|8422.3|2092
1615222800000|2021-03-08 17:00:00|8432.3|8425.3|8460.3|8452.3|8465.3|8459.3|8432.3|8425.3|243
1615226400000|2021-03-08 18:00:00|8461.3|8453.3|8448.6|8436.6|8472.3|8465.3|8445.3|8436.6|287
1615230000000|2021-03-08 19:00:00|8448.4|8436.4|8455.7|8443.7|8474.7|8462.7|8443.7|8431.7|0
1615233600000|2021-03-08 20:00:00|8453.7|8441.7|8427|8415|8453.7|8441.7|8415.7|8403.7|0
1615237200000|2021-03-08 21:00:00|8426.9|8414.9|8449.2|8437.2|8457.5|8445.5|8426.9|8414.9|1
1615240800000|2021-03-08 22:00:00|8449.6|8437.6|8451.2|8439.2|8452.1|8440.1|8448.6|8436.6|0
1615244400000|2021-03-08 23:00:00|8451.7|8439.7|8470.3|8458.3|8478.8|8466.8|8450.6|8438.6|0
1615248000000|2021-03-09 00:00:00|8470.5|8458.5|8439.6|8427.6|8478.6|8466.6|8430.8|8418.8|0
1615251600000|2021-03-09 01:00:00|8440|8428|8425.9|8413.9|8460|8448|8421.7|8409.7|0
1615255200000|2021-03-09 02:00:00|8425.8|8413.8|8458.2|8446.2|8459.7|8447.7|8425.8|8413.8|0
1615258800000|2021-03-09 03:00:00|8457.8|8445.8|8469.4|8457.4|8476.6|8464.6|8453.9|8441.9|0
1615262400000|2021-03-09 04:00:00|8469.5|8457.5|8462.9|8450.9|8476.1|8464.1|8454.1|8442.1|0
1615266000000|2021-03-09 05:00:00|8463.3|8451.3|8477.5|8465.5|8498.7|8486.7|8460.6|8448.6|0
1615269600000|2021-03-09 06:00:00|8477.4|8465.4|8466.7|8454.7|8490.6|8478.6|8464.3|8452.3|0
1615273200000|2021-03-09 07:00:00|8468.6|8456.6|8449.8|8444.8|8468.6|8456.6|8433.8|8428.8|255
1615276800000|2021-03-09 08:00:00|8446.8|8441.8|8498.1|8493.1|8498.6|8493.6|8417.3|8412.3|2057
1615280400000|2021-03-09 09:00:00|8497.6|8492.6|8469.1|8464.1|8503.6|8498.6|8459.1|8454.1|1235
1615284000000|2021-03-09 10:00:00|8469.6|8464.6|8487.1|8482.1|8491.1|8486.1|8468.6|8463.6|512
1615287600000|2021-03-09 11:00:00|8486.6|8481.6|8503.1|8498.1|8516.1|8511.1|8486.1|8481.1|896
1615291200000|2021-03-09 12:00:00|8503.6|8498.6|8483.2|8478.2|8513.1|8508.1|8480.2|8475.2|638
1615294800000|2021-03-09 13:00:00|8483.7|8478.7|8498.2|8493.2|8505.2|8500.2|8472.7|8467.7|959
1615298400000|2021-03-09 14:00:00|8498.7|8493.7|8485.2|8480.2|8519.2|8514.2|8483.2|8478.2|1518
1615302000000|2021-03-09 15:00:00|8485.7|8480.7|8488.7|8483.7|8492.2|8487.2|8443.7|8438.7|1531
1615305600000|2021-03-09 16:00:00|8488.2|8483.2|8518.7|8511.7|8519.7|8513.7|8487.2|8482.2|2107
1615309200000|2021-03-09 17:00:00|8517.7|8512.7|8515.7|8508.7|8523.7|8516.7|8513.7|8507.7|176
1615312800000|2021-03-09 18:00:00|8516.7|8509.7|8516.4|8504.4|8520.7|8513.7|8508.7|8501.7|164
1615316400000|2021-03-09 19:00:00|8516.5|8504.5|8505.9|8493.9|8518.7|8506.7|8505.2|8493.2|0
1615320000000|2021-03-09 20:00:00|8505.8|8493.8|8497.4|8485.4|8517.1|8505.1|8496.4|8484.4|0
1615323600000|2021-03-09 21:00:00|8497.3|8485.3|8498.6|8486.6|8505.3|8493.3|8493.4|8481.4|0
1615327200000|2021-03-09 22:00:00|8498.4|8486.4|8504.1|8492.1|8504.3|8492.3|8497.2|8485.2|0
1615330800000|2021-03-09 23:00:00|8504.3|8492.3|8506.3|8494.3|8512.6|8500.6|8501.8|8489.8|0
1615334400000|2021-03-10 00:00:00|8505.7|8493.7|8485|8473|8506.8|8494.8|8482.7|8470.7|0
1615338000000|2021-03-10 01:00:00|8484.9|8472.9|8475.8|8463.8|8498.5|8486.5|8474.7|8462.7|0
1615341600000|2021-03-10 02:00:00|8475.9|8463.9|8482.4|8470.4|8484.7|8472.7|8471.3|8459.3|0
1615345200000|2021-03-10 03:00:00|8482.5|8470.5|8479.9|8467.9|8486.8|8474.8|8477.7|8465.7|0
1615348800000|2021-03-10 04:00:00|8479.5|8467.5|8480|8468|8487.1|8475.1|8471|8459|0
1615352400000|2021-03-10 05:00:00|8479.6|8467.6|8477.2|8465.2|8480.4|8468.4|8466.2|8454.2|0
1615356000000|2021-03-10 06:00:00|8475.8|8463.8|8469.2|8457.2|8482.5|8470.5|8465.7|8453.7|0
1615359600000|2021-03-10 07:00:00|8470.3|8458.3|8476.7|8471.7|8480.2|8475.2|8457.2|8452.1|240
1615363200000|2021-03-10 08:00:00|8481.7|8476.7|8531.3|8526.3|8533.8|8528.8|8466.7|8461.7|1646
1615366800000|2021-03-10 09:00:00|8532.3|8527.3|8521.3|8516.3|8563.3|8558.3|8520.3|8515.3|1314
1615370400000|2021-03-10 10:00:00|8520.8|8515.8|8513.3|8508.3|8531.3|8526.3|8504.8|8499.8|895
1615374000000|2021-03-10 11:00:00|8512.8|8507.8|8520.3|8515.3|8528.3|8523.3|8495.8|8490.8|980
1615377600000|2021-03-10 12:00:00|8520.8|8515.8|8530|8525|8534.5|8529.5|8513.3|8508.3|534
1615381200000|2021-03-10 13:00:00|8529.5|8524.5|8530.5|8525.5|8550|8545|8521|8516|654
1615384800000|2021-03-10 14:00:00|8531|8526|8527.5|8522.5|8549.5|8544.5|8519.5|8514.5|1065
1615388400000|2021-03-10 15:00:00|8528|8523|8523.8|8518.8|8535|8530|8498.3|8493.3|1170
1615392000000|2021-03-10 16:00:00|8524.3|8519.3|8527.3|8520.3|8530.3|8525.3|8510.3|8505.3|1724
1615395600000|2021-03-10 17:00:00|8528.3|8521.3|8520.3|8513.3|8528.3|8521.3|8513.3|8506.3|107
1615399200000|2021-03-10 18:00:00|8519.3|8514.3|8527|8515|8529.3|8523.3|8512.3|8504.3|153
1615402800000|2021-03-10 19:00:00|8526.9|8514.9|8534.6|8522.6|8538.1|8526.1|8520.9|8508.9|0
1615406400000|2021-03-10 20:00:00|8534.7|8522.7|8522|8510|8536|8524|8521.7|8509.7|0
1615410000000|2021-03-10 21:00:00|8521.9|8509.9|8548.1|8536.1|8548.3|8536.3|8520.7|8508.7|1
1615413600000|2021-03-10 22:00:00|8547.1|8535.1|8550.9|8538.9|8551.3|8539.3|8547.1|8535.1|0
1615417200000|2021-03-10 23:00:00|8551.1|8539.1|8535.4|8523.4|8554.9|8542.9|8535.4|8523.4|0
1615420800000|2021-03-11 00:00:00|8535.8|8523.8|8525|8513|8540.3|8528.3|8519.4|8507.4|0
1615424400000|2021-03-11 01:00:00|8525.4|8513.4|8548.7|8536.7|8548.7|8536.7|8522.8|8510.8|0
1615428000000|2021-03-11 02:00:00|8548.8|8536.8|8544.7|8532.7|8549.2|8537.2|8544.4|8532.4|0
1615431600000|2021-03-11 03:00:00|8544.8|8532.8|8551.4|8539.4|8555.8|8543.8|8544.6|8532.6|0
1615435200000|2021-03-11 04:00:00|8550.6|8538.6|8549.4|8537.4|8551.8|8539.8|8547|8535|0
1615438800000|2021-03-11 05:00:00|8549.3|8537.3|8549.3|8537.3|8553.9|8541.9|8547.1|8535.1|0
1615442400000|2021-03-11 06:00:00|8548.9|8536.9|8560.4|8548.4|8560.4|8548.4|8544.1|8532.1|0
1615446000000|2021-03-11 07:00:00|8560.8|8548.8|8561.8|8556.8|8563.3|8558.3|8540.8|8535.8|296
1615449600000|2021-03-11 08:00:00|8560.8|8555.8|8566.9|8561.9|8613.3|8608.3|8554.9|8549.9|2522
1615453200000|2021-03-11 09:00:00|8566.4|8561.4|8559.9|8554.9|8591.4|8586.4|8549.9|8544.9|1352
1615456800000|2021-03-11 10:00:00|8560.4|8555.4|8555.9|8550.9|8571.4|8566.4|8550.9|8545.9|583
1615460400000|2021-03-11 11:00:00|8555.4|8550.4|8551.9|8546.9|8565.4|8560.4|8545.4|8540.4|831
1615464000000|2021-03-11 12:00:00|8550.9|8545.9|8547.4|8542.4|8563.4|8558.4|8543.9|8538.9|1158
1615467600000|2021-03-11 13:00:00|8546.4|8541.4|8540.4|8535.4|8561.4|8556.4|8536.9|8531.9|2297
1615471200000|2021-03-11 14:00:00|8539.9|8534.9|8568.4|8563.4|8572.9|8567.9|8498.4|8493.4|2004
1615474800000|2021-03-11 15:00:00|8568.9|8563.9|8580.3|8575.3|8589.8|8584.8|8549.8|8544.8|2369
1615478400000|2021-03-11 16:00:00|8580.8|8575.8|8579.3|8573.3|8597.3|8589.3|8571.3|8566.3|1815
1615482000000|2021-03-11 17:00:00|8580.3|8574.3|8588.3|8580.3|8590.3|8583.3|8579.3|8572.3|150
1615485600000|2021-03-11 18:00:00|8587.3|8579.3|8576.5|8564.5|8592.3|8586.3|8573.3|8564.5|126
1615489200000|2021-03-11 19:00:00|8576.6|8564.6|8576.8|8564.8|8589.3|8577.3|8576.6|8564.6|0
1615492800000|2021-03-11 20:00:00|8576.7|8564.7|8580|8568|8583.2|8571.2|8571.9|8559.9|0
1615496400000|2021-03-11 21:00:00|8580.1|8568.1|8574.3|8562.3|8580.1|8568.1|8570.9|8558.9|0
1615500000000|2021-03-11 22:00:00|8574.7|8562.7|8578.5|8566.5|8578.5|8566.5|8574.5|8562.5|0
1615503600000|2021-03-11 23:00:00|8578.9|8566.9|8586.7|8574.7|8594.7|8582.7|8577.1|8565.1|0
1615507200000|2021-03-12 00:00:00|8587.1|8575.1|8585.8|8573.8|8594.9|8582.9|8579.3|8567.3|0
1615510800000|2021-03-12 01:00:00|8585.4|8573.4|8619.1|8607.1|8628.1|8616.1|8583.7|8571.7|0
1615514400000|2021-03-12 02:00:00|8618.3|8606.3|8605.4|8593.4|8626|8614|8600.7|8588.7|0
1615518000000|2021-03-12 03:00:00|8606.2|8594.2|8616.6|8604.6|8616.6|8604.6|8603.2|8591.2|0
1615521600000|2021-03-12 04:00:00|8617.4|8605.4|8623.3|8611.3|8623.3|8611.3|8616.4|8604.4|0
1615525200000|2021-03-12 05:00:00|8623.2|8611.2|8610|8598|8625.5|8613.5|8605.7|8593.7|0
1615528800000|2021-03-12 06:00:00|8610.1|8598.1|8584.4|8572.4|8616|8604|8584.3|8572.3|0
1615532400000|2021-03-12 07:00:00|8583.8|8571.8|8575.3|8570.3|8591.8|8586.8|8565.8|8560.8|212
1615536000000|2021-03-12 08:00:00|8575.8|8570.8|8557.3|8552.3|8594.8|8589.8|8555.3|8550.3|1443
1615539600000|2021-03-12 09:00:00|8557.8|8552.8|8590.3|8585.3|8598.8|8593.8|8555.3|8550.3|1065
1615543200000|2021-03-12 10:00:00|8590.8|8585.8|8621.3|8616.3|8632.3|8627.3|8576.8|8571.8|2631
1615546800000|2021-03-12 11:00:00|8621.8|8616.8|8608.3|8603.3|8621.8|8616.8|8592.3|8587.3|515
1615550400000|2021-03-12 12:00:00|8608.8|8603.8|8622.1|8617.1|8623.1|8618.1|8598.8|8593.8|348
1615554000000|2021-03-12 13:00:00|8622.6|8617.6|8607.1|8602.1|8632.6|8627.6|8599.6|8594.6|589
1615557600000|2021-03-12 14:00:00|8606.6|8601.6|8625.6|8620.6|8627.1|8622.1|8590.6|8585.6|1214
1615561200000|2021-03-12 15:00:00|8626.1|8621.1|8625.2|8620.2|8631.7|8626.7|8601.7|8596.7|1182
1615564800000|2021-03-12 16:00:00|8625.7|8620.7|8648.6|8641.6|8648.6|8642.6|8616.2|8611.2|1736
1615568400000|2021-03-12 17:00:00|8647.6|8642.6|8644.6|8637.6|8648.6|8642.6|8642.6|8636.6|152
1615572000000|2021-03-12 18:00:00|8645.6|8638.6|8656.5|8644.5|8656.5|8649.6|8642.6|8635.6|120
1615575600000|2021-03-12 19:00:00|8656.6|8644.6|8669|8657|8671.4|8659.4|8656.4|8644.4|0
1615579200000|2021-03-12 20:00:00|8669.1|8657.1|8685.8|8673.8|8685.8|8673.8|8665.1|8653.1|0
1615582800000|2021-03-12 21:00:00|8685.7|8673.7|8682.1|8670.1|8695.5|8683.5|8680.5|8668.5|0
1615759200000|2021-03-14 22:00:00|8699.8|8687.8|8687.2|8675.2|8700.3|8688.3|8677.2|8665.2|0
1615762800000|2021-03-14 23:00:00|8687.1|8675.1|8695.2|8683.2|8700|8688|8686.2|8674.2|0
1615766400000|2021-03-15 00:00:00|8694.6|8682.6|8664.5|8652.5|8697|8685|8655.7|8643.7|0
1615770000000|2021-03-15 01:00:00|8664.9|8652.9|8677.6|8665.6|8678.6|8666.6|8664.4|8652.4|0
1615773600000|2021-03-15 02:00:00|8678.7|8666.7|8665.2|8653.2|8682.1|8670.1|8663|8651|0
1615777200000|2021-03-15 03:00:00|8665.3|8653.3|8668.6|8656.6|8669.6|8657.6|8658.4|8646.4|0
1615780800000|2021-03-15 04:00:00|8668.5|8656.5|8671.5|8659.5|8673.8|8661.8|8663.9|8651.9|0
1615784400000|2021-03-15 05:00:00|8671.6|8659.6|8665.6|8653.6|8673.7|8661.7|8660.1|8648.1|0
1615788000000|2021-03-15 06:00:00|8665.7|8653.7|8667.1|8655.1|8671.5|8659.5|8661|8649|0
1615791600000|2021-03-15 07:00:00|8666.7|8654.7|8687.1|8682.1|8687.1|8682.1|8655.1|8650.1|298
1615795200000|2021-03-15 08:00:00|8690.1|8685.1|8727.1|8722.1|8743.6|8738.6|8673.6|8668.6|3333
1615798800000|2021-03-15 09:00:00|8727.6|8722.6|8691.6|8686.6|8730.6|8725.6|8681.6|8676.6|1783
1615802400000|2021-03-15 10:00:00|8692.1|8687.1|8693.1|8688.1|8707.6|8702.6|8681.1|8676.1|1944
1615806000000|2021-03-15 11:00:00|8692.6|8687.6|8705.6|8700.6|8709.6|8704.6|8688.6|8683.6|2797
1615809600000|2021-03-15 12:00:00|8706.1|8701.1|8690.1|8685.1|8708.1|8703.1|8677.1|8672.1|1789
1615813200000|2021-03-15 13:00:00|8689.6|8684.6|8683.6|8678.6|8692.1|8687.1|8670.6|8665.6|1682
1615816800000|2021-03-15 14:00:00|8683.1|8678.1|8670.6|8665.6|8696.1|8691.1|8665.1|8660.1|3014
1615820400000|2021-03-15 15:00:00|8669.6|8664.6|8637.7|8632.7|8684.1|8679.1|8619.7|8614.7|3232
1615824000000|2021-03-15 16:00:00|8637.2|8632.2|8643.2|8636.2|8645.2|8639.2|8626.7|8621.7|1934
1615827600000|2021-03-15 17:00:00|8644.2|8637.2|8654.2|8646.2|8654.2|8648.2|8641.2|8635.2|1658
1615831200000|2021-03-15 18:00:00|8655.2|8647.2|8656.3|8644.3|8662.2|8655.2|8652.2|8644.3|1100
1615834800000|2021-03-15 19:00:00|8656.2|8644.2|8674.7|8662.7|8681|8669|8649.9|8637.9|0
1615838400000|2021-03-15 20:00:00|8674.6|8662.6|8668.7|8656.7|8677|8665|8668.5|8656.5|0
1615842000000|2021-03-15 21:00:00|8668.5|8656.5|8668.9|8656.9|8670.6|8658.6|8668.3|8656.3|0
1615845600000|2021-03-15 22:00:00|8669.3|8657.3|8660.2|8648.2|8671.7|8659.7|8658.1|8646.1|0
1615849200000|2021-03-15 23:00:00|8660.6|8648.6|8659.1|8647.1|8664|8652|8657.7|8645.7|0
1615852800000|2021-03-16 00:00:00|8659.5|8647.5|8660.5|8648.5|8666.8|8654.8|8655.8|8643.8|0
1615856400000|2021-03-16 01:00:00|8660.9|8648.9|8680.7|8668.7|8685.3|8673.3|8660.9|8648.9|0
1615860000000|2021-03-16 02:00:00|8680.8|8668.8|8693.4|8681.4|8714|8702|8669.6|8657.6|0
1615863600000|2021-03-16 03:00:00|8693.5|8681.5|8689.1|8677.1|8697.8|8685.8|8686.8|8674.8|0
1615867200000|2021-03-16 04:00:00|8688.3|8676.3|8684.9|8672.9|8689.1|8677.1|8681.4|8669.4|0
1615870800000|2021-03-16 05:00:00|8685.7|8673.7|8686|8674|8687.2|8675.2|8682.5|8670.5|0
1615874400000|2021-03-16 06:00:00|8686.4|8674.4|8689.8|8677.8|8689.8|8677.8|8680.3|8668.3|0
1615878000000|2021-03-16 07:00:00|8690|8678|8675.2|8670.2|8691|8679|8669.7|8664.7|197
1615881600000|2021-03-16 08:00:00|8678.7|8673.7|8695.8|8690.8|8718.2|8713.2|8678.2|8673.2|7039
1615885200000|2021-03-16 09:00:00|8696.3|8691.3|8668.3|8663.3|8713.8|8708.8|8658.3|8653.3|7165
1615888800000|2021-03-16 10:00:00|8668.8|8663.8|8684.3|8679.3|8694.8|8689.8|8666.8|8661.8|5107
1615892400000|2021-03-16 11:00:00|8683.8|8678.8|8674.3|8669.3|8685.8|8680.8|8661.8|8656.8|4040
1615896000000|2021-03-16 12:00:00|8673.8|8668.8|8661.7|8656.7|8694.3|8689.3|8661.7|8656.7|2775
1615899600000|2021-03-16 13:00:00|8662.7|8657.7|8643.7|8638.7|8673.2|8668.2|8632.7|8627.7|3306
1615903200000|2021-03-16 14:00:00|8644.7|8639.7|8639.7|8634.7|8648.7|8643.7|8620.2|8615.2|5779
1615906800000|2021-03-16 15:00:00|8640.2|8635.2|8670.2|8665.2|8670.7|8665.7|8632.7|8627.7|3241
1615910400000|2021-03-16 16:00:00|8669.7|8664.7|8662.7|8656.7|8670.2|8665.2|8649.2|8644.2|3565
1615914000000|2021-03-16 17:00:00|8663.7|8657.7|8656.7|8648.7|8670.7|8664.7|8654.7|8648.7|381
1615917600000|2021-03-16 18:00:00|8655.7|8647.7|8654.1|8642.1|8658.7|8651.7|8648.7|8639.7|809
1615921200000|2021-03-16 19:00:00|8654.2|8642.2|8654.3|8642.3|8664.9|8652.9|8648.9|8636.9|0
1615924800000|2021-03-16 20:00:00|8654|8642|8658.8|8646.8|8661.6|8649.6|8652|8640|0
1615928400000|2021-03-16 21:00:00|8660|8648|8660.4|8648.4|8662.8|8650.8|8658.4|8646.4|0
1615932000000|2021-03-16 22:00:00|8660.3|8648.3|8666.5|8654.5|8669.4|8657.4|8660.3|8648.3|0
1615935600000|2021-03-16 23:00:00|8666.1|8654.1|8658.6|8646.6|8668.9|8656.9|8658.1|8646.1|0
1615939200000|2021-03-17 00:00:00|8658.8|8646.8|8652.9|8640.9|8661.1|8649.1|8648.3|8636.3|0
1615942800000|2021-03-17 01:00:00|8653|8641|8655.8|8643.8|8659.4|8647.4|8643.6|8631.6|0
1615946400000|2021-03-17 02:00:00|8655.4|8643.4|8651.6|8639.6|8655.9|8643.9|8644.8|8632.8|0
1615950000000|2021-03-17 03:00:00|8651.5|8639.5|8647.2|8635.2|8653.8|8641.8|8644.9|8632.9|0
1615953600000|2021-03-17 04:00:00|8647.3|8635.3|8652.7|8640.7|8652.7|8640.7|8645.1|8633.1|0
1615957200000|2021-03-17 05:00:00|8652.6|8640.6|8657.2|8645.2|8657.3|8645.3|8647.2|8635.2|0
1615960800000|2021-03-17 06:00:00|8657.1|8645.1|8652.8|8640.8|8659.4|8647.4|8652.6|8640.6|0
1615964400000|2021-03-17 07:00:00|8652.9|8640.9|8655.7|8650.7|8663.7|8658.7|8649.2|8640.8|211
1615968000000|2021-03-17 08:00:00|8654.7|8649.7|8595.9|8590.9|8662.7|8657.7|8593.9|8588.9|3451
1615971600000|2021-03-17 09:00:00|8595.4|8590.4|8617.9|8612.9|8627.9|8622.9|8591.4|8586.4|5122
1615975200000|2021-03-17 10:00:00|8617.4|8612.4|8616.4|8611.4|8632.4|8627.4|8611.9|8606.9|2993
1615978800000|2021-03-17 11:00:00|8617.4|8612.4|8586.9|8581.9|8618.4|8613.4|8573.4|8568.4|1548
1615982400000|2021-03-17 12:00:00|8586.4|8581.4|8588.4|8583.4|8599.4|8594.4|8576.9|8571.9|1417
1615986000000|2021-03-17 13:00:00|8587.9|8582.9|8608.4|8603.4|8612.4|8607.4|8578.4|8573.4|1865
1615989600000|2021-03-17 14:00:00|8607.9|8602.9|8604.9|8599.9|8608.4|8603.4|8578.9|8573.9|1593
1615993200000|2021-03-17 15:00:00|8605.4|8600.4|8600.3|8595.3|8621.9|8616.9|8599.8|8594.8|1456
1615996800000|2021-03-17 16:00:00|8600.8|8595.8|8592.3|8586.3|8607.8|8602.8|8590.3|8583.3|2701
1616000400000|2021-03-17 17:00:00|8593.3|8587.3|8598.3|8590.3|8605.3|8599.3|8590.3|8583.3|147
1616004000000|2021-03-17 18:00:00|8602.3|8591.3|8624.8|8612.8|8624.8|8617.3|8599.3|8591.3|363
1616007600000|2021-03-17 19:00:00|8624.7|8612.7|8617.9|8605.9|8633.6|8621.6|8614.5|8602.5|1230
1616011200000|2021-03-17 20:00:00|8617.6|8605.6|8623.5|8611.5|8625.6|8613.6|8617.6|8605.6|3690
1616014800000|2021-03-17 21:00:00|8622.7|8610.7|8607.4|8595.4|8624.5|8612.5|8606.6|8594.6|0
1616018400000|2021-03-17 22:00:00|8607.6|8595.6|8617.4|8605.4|8622.9|8610.9|8607.6|8595.6|0
1616022000000|2021-03-17 23:00:00|8617.5|8605.5|8630.8|8618.8|8632.6|8620.6|8614.5|8602.5|0
1616025600000|2021-03-18 00:00:00|8631.2|8619.2|8644.4|8632.4|8644.4|8632.4|8629.9|8617.9|0
1616029200000|2021-03-18 01:00:00|8644.8|8632.8|8647.5|8635.5|8648.8|8636.8|8639.3|8627.3|0
1616032800000|2021-03-18 02:00:00|8647.9|8635.9|8641.4|8629.4|8649.7|8637.7|8636.8|8624.8|0
1616036400000|2021-03-18 03:00:00|8641.3|8629.3|8621.1|8609.1|8641.4|8629.4|8619|8607|0
1616040000000|2021-03-18 04:00:00|8621|8609|8627.7|8615.7|8629.9|8617.9|8618.7|8606.7|0
1616043600000|2021-03-18 05:00:00|8627.6|8615.6|8628.8|8616.8|8631|8619|8620.7|8608.7|0
1616047200000|2021-03-18 06:00:00|8628.9|8616.9|8643.2|8631.2|8643.2|8631.2|8625.6|8613.6|0
1616050800000|2021-03-18 07:00:00|8643|8631|8635.3|8630.3|8650.3|8645.3|8622.3|8617.3|494
1616054400000|2021-03-18 08:00:00|8635.8|8630.8|8617.3|8612.3|8659.3|8654.3|8590.3|8585.3|3053
1616058000000|2021-03-18 09:00:00|8616.8|8611.8|8595.3|8590.3|8632.8|8627.8|8588.3|8583.3|1483
1616061600000|2021-03-18 10:00:00|8594.8|8589.8|8615.3|8610.3|8620.3|8615.3|8593.8|8588.8|1571
1616065200000|2021-03-18 11:00:00|8614.8|8609.8|8623.8|8618.8|8628.8|8623.8|8603.8|8598.8|1763
1616068800000|2021-03-18 12:00:00|8623.3|8618.3|8620.8|8615.8|8636.3|8631.3|8620.3|8615.3|555
1616072400000|2021-03-18 13:00:00|8621.3|8616.3|8652.3|8647.3|8653.3|8648.3|8598.3|8593.3|636
1616076000000|2021-03-18 14:00:00|8652.8|8647.8|8633.3|8628.3|8664.3|8659.3|8628.3|8623.3|696
1616079600000|2021-03-18 15:00:00|8634.8|8629.8|8654.3|8649.3|8660.3|8655.3|8631.8|8626.8|469
1616083200000|2021-03-18 16:00:00|8653.8|8648.8|8613.8|8604.8|8656.3|8651.3|8610.8|8602.8|1582
1616086800000|2021-03-18 17:00:00|8614.8|8605.8|8624.8|8614.8|8625.8|8618.8|8606.8|8599.8|387
1616090400000|2021-03-18 18:00:00|8623.8|8615.8|8582.4|8570.4|8624.8|8615.8|8575.8|8567.3|145
1616094000000|2021-03-18 19:00:00|8582.3|8570.3|8555.6|8543.6|8584.6|8572.6|8547.4|8535.4|17515
1616097600000|2021-03-18 20:00:00|8555.3|8543.3|8563.8|8551.8|8576.4|8564.4|8555.3|8543.3|35030
1616101200000|2021-03-18 21:00:00|8564.8|8552.8|8566.8|8554.8|8568.5|8556.5|8563.8|8551.8|0
1616104800000|2021-03-18 22:00:00|8567|8555|8556.1|8544.1|8575.9|8563.9|8556.1|8544.1|0
1616108400000|2021-03-18 23:00:00|8556|8544|8561|8549|8568.3|8556.3|8554.7|8542.7|0
1616112000000|2021-03-19 00:00:00|8560.9|8548.9|8572.5|8560.5|8573.7|8561.7|8558.2|8546.2|0
1616115600000|2021-03-19 01:00:00|8572.6|8560.6|8575.8|8563.8|8578|8566|8565.9|8553.9|0
1616119200000|2021-03-19 02:00:00|8575.7|8563.7|8565|8553|8575.8|8563.8|8562.1|8550.1|0
1616122800000|2021-03-19 03:00:00|8564.2|8552.2|8550.7|8538.7|8572.7|8560.7|8548.5|8536.5|0
1616126400000|2021-03-19 04:00:00|8550.8|8538.8|8561.9|8549.9|8564|8552|8548.5|8536.5|0
1616130000000|2021-03-19 05:00:00|8562|8550|8559.5|8547.5|8564.2|8552.2|8552.7|8540.7|0
1616133600000|2021-03-19 06:00:00|8559.4|8547.4|8559.5|8547.5|8559.7|8547.7|8539.3|8527.3|0
1616137200000|2021-03-19 07:00:00|8559.2|8547.2|8559.3|8554.3|8587.8|8582.8|8559.2|8547.2|342
1616140800000|2021-03-19 08:00:00|8558.3|8553.3|8553.3|8548.3|8594.3|8589.3|8533.3|8528.3|1722
1616144400000|2021-03-19 09:00:00|8553.8|8548.8|8546.3|8541.3|8572.8|8567.8|8535.3|8530.3|715
1616148000000|2021-03-19 10:00:00|8546.8|8541.8|8563.3|8558.3|8590.3|8585.3|8535.8|8530.8|1157
1616151600000|2021-03-19 11:00:00|8562.8|8557.8|8539.8|8534.8|8567.8|8562.8|8528.8|8523.8|935
1616155200000|2021-03-19 12:00:00|8539.3|8534.3|8548.2|8543.2|8558.2|8553.2|8528.8|8523.8|869
1616158800000|2021-03-19 13:00:00|8547.7|8542.7|8495.2|8490.2|8553.7|8548.7|8471.2|8466.2|1982
1616162400000|2021-03-19 14:00:00|8494.7|8489.7|8515.2|8510.2|8518.7|8513.7|8485.2|8480.2|937
1616166000000|2021-03-19 15:00:00|8515.7|8510.7|8517|8512|8522.5|8517.5|8471|8466|1747
1616169600000|2021-03-19 16:00:00|8517.5|8512.5|8511|8505|8524|8519|8480|8473|2032
1616173200000|2021-03-19 17:00:00|8512|8504|8515|8507|8516|8509|8501|8494|215
1616176800000|2021-03-19 18:00:00|8516|8508|8521.3|8509.3|8521.3|8511|8504|8496|81
1616180400000|2021-03-19 19:00:00|8521.4|8509.4|8502.9|8490.9|8523.7|8511.7|8501.8|8489.8|0
1616184000000|2021-03-19 20:00:00|8503|8491|8507|8495|8509.9|8497.9|8502.4|8490.4|0
1616187600000|2021-03-19 21:00:00|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|0
1616364000000|2021-03-21 22:00:00|8493.5|8481.5|8501.7|8489.7|8502.2|8490.2|8491.1|8479.1|0
1616367600000|2021-03-21 23:00:00|8501.8|8489.8|8506.1|8494.1|8511|8499|8501.3|8489.3|0
1616371200000|2021-03-22 00:00:00|8506.5|8494.5|8488.9|8476.9|8508.1|8496.1|8488.8|8476.8|0
1616374800000|2021-03-22 01:00:00|8488.8|8476.8|8491.6|8479.6|8495.9|8483.9|8475.7|8463.7|0
1616378400000|2021-03-22 02:00:00|8492.4|8480.4|8481.7|8469.7|8493.7|8481.7|8474.9|8462.9|0
1616382000000|2021-03-22 03:00:00|8481.6|8469.6|8477.5|8465.5|8484|8472|8477.3|8465.3|0
1616385600000|2021-03-22 04:00:00|8478.3|8466.3|8482.2|8470.2|8493|8481|8477.4|8465.4|0
1616389200000|2021-03-22 05:00:00|8482.3|8470.3|8482|8470|8490.8|8478.8|8481.8|8469.8|0
1616392800000|2021-03-22 06:00:00|8482.8|8470.8|8479.6|8467.6|8486.4|8474.4|8477.7|8465.7|0
1616396400000|2021-03-22 07:00:00|8479.5|8467.5|8440|8435|8483|8478|8439|8434|394
1616400000000|2021-03-22 08:00:00|8437.5|8432.5|8369.3|8364.3|8441|8436|8333.5|8328.5|3481
1616403600000|2021-03-22 09:00:00|8369.8|8364.8|8383.8|8378.8|8405.8|8400.8|8352.3|8347.3|1256
1616407200000|2021-03-22 10:00:00|8384.3|8379.3|8367.8|8362.8|8387.3|8382.3|8349.3|8344.3|831
1616410800000|2021-03-22 11:00:00|8367.3|8362.3|8377.3|8372.3|8385.3|8380.3|8364.3|8359.3|479
1616414400000|2021-03-22 12:00:00|8377.8|8372.8|8382.9|8377.9|8389.3|8384.3|8365.3|8360.3|387
1616418000000|2021-03-22 13:00:00|8382.4|8377.4|8352.9|8347.9|8388.4|8383.4|8348.9|8343.9|696
1616421600000|2021-03-22 14:00:00|8353.4|8348.4|8359.9|8354.9|8372.4|8367.4|8335.9|8330.9|771
1616425200000|2021-03-22 15:00:00|8359.4|8354.4|8336|8331|8365.9|8360.9|8332|8327|774
1616428800000|2021-03-22 16:00:00|8336.5|8331.5|8353|8345|8362|8356|8327|8322|1987
1616432400000|2021-03-22 17:00:00|8352|8346|8369|8361|8371|8363|8351|8345|271
1616436000000|2021-03-22 18:00:00|8368|8360|8370.6|8358.6|8371|8364|8362|8356|93
1616439600000|2021-03-22 19:00:00|8370.7|8358.7|8362.3|8350.3|8380.1|8368.1|8358|8346|0
1616443200000|2021-03-22 20:00:00|8362.4|8350.4|8364.8|8352.8|8369|8357|8362.4|8350.4|0
1616446800000|2021-03-22 21:00:00|8366.9|8354.9|8365.3|8353.3|8367.3|8355.3|8364.5|8352.5|0
1616450400000|2021-03-22 22:00:00|8365.4|8353.4|8367.3|8355.3|8371.7|8359.7|8363.7|8351.7|0
1616454000000|2021-03-22 23:00:00|8367.2|8355.2|8374|8362|8375.1|8363.1|8365.3|8353.3|0
1616457600000|2021-03-23 00:00:00|8374.2|8362.2|8365.6|8353.6|8379.8|8367.8|8360.2|8348.2|0
1616461200000|2021-03-23 01:00:00|8365.2|8353.2|8364.5|8352.5|8371|8359|8361.1|8349.1|0
1616464800000|2021-03-23 02:00:00|8364.4|8352.4|8355.5|8343.5|8364.6|8352.6|8353.4|8341.4|0
1616468400000|2021-03-23 03:00:00|8354.7|8342.7|8351.1|8339.1|8355.5|8343.5|8348.9|8336.9|0
1616472000000|2021-03-23 04:00:00|8351.2|8339.2|8342.6|8330.6|8353.4|8341.4|8338.3|8326.3|0
1616475600000|2021-03-23 05:00:00|8341.8|8329.8|8336.4|8324.4|8352.3|8340.3|8336.4|8324.4|0
1616479200000|2021-03-23 06:00:00|8336|8324|8338.8|8326.8|8340.9|8328.9|8324.3|8312.3|0
1616482800000|2021-03-23 07:00:00|8339.4|8327.4|8320.5|8315.5|8339.6|8327.6|8302.5|8297.5|240
1616486400000|2021-03-23 08:00:00|8319.5|8314.5|8368.2|8363.2|8370.7|8365.7|8274|8269|2111
1616490000000|2021-03-23 09:00:00|8368.7|8363.7|8344.2|8339.2|8369.7|8364.7|8307.7|8302.7|850
1616493600000|2021-03-23 10:00:00|8343.2|8338.2|8370.2|8365.2|8372.7|8367.7|8328.7|8323.7|931
1616497200000|2021-03-23 11:00:00|8370.7|8365.7|8391.7|8386.7|8406.7|8401.7|8364.2|8359.2|694
1616500800000|2021-03-23 12:00:00|8391.2|8386.2|8391.8|8386.8|8401.7|8396.7|8378.7|8373.7|503
1616504400000|2021-03-23 13:00:00|8392.3|8387.3|8422.8|8417.8|8424.8|8419.8|8387.8|8382.8|911
1616508000000|2021-03-23 14:00:00|8423.3|8418.3|8397.8|8392.8|8429.8|8424.8|8379.3|8374.3|1082
1616511600000|2021-03-23 15:00:00|8397.3|8392.3|8417.1|8412.1|8420.6|8415.6|8383.1|8378.1|835
1616515200000|2021-03-23 16:00:00|8417.6|8412.6|8410.6|8403.6|8420.6|8415.6|8383.6|8377.6|2216
1616518800000|2021-03-23 17:00:00|8409.6|8404.6|8394.6|8388.6|8415.6|8408.6|8389.6|8382.6|221
1616522400000|2021-03-23 18:00:00|8393.6|8387.6|8380|8368|8395.6|8387.6|8375.6|8368|78
1616526000000|2021-03-23 19:00:00|8379.9|8367.9|8359.3|8347.3|8380.3|8368.3|8352|8340|0
1616529600000|2021-03-23 20:00:00|8359.4|8347.4|8353.7|8341.7|8363.1|8351.1|8350.6|8338.6|0
1616533200000|2021-03-23 21:00:00|8354.6|8342.6|8356.9|8344.9|8357.9|8345.9|8352.3|8340.3|0
1616536800000|2021-03-23 22:00:00|8357.3|8345.3|8347.7|8335.7|8359.7|8347.7|8344|8332|0
1616540400000|2021-03-23 23:00:00|8346.9|8334.9|8329.1|8317.1|8346.9|8334.9|8323.3|8311.3|0
1616544000000|2021-03-24 00:00:00|8329.2|8317.2|8333.8|8321.8|8340.4|8328.4|8324.4|8312.4|0
1616547600000|2021-03-24 01:00:00|8333.9|8321.9|8323.4|8311.4|8345|8333|8323.3|8311.3|0
1616551200000|2021-03-24 02:00:00|8323.3|8311.3|8332.1|8320.1|8336.4|8324.4|8321.2|8309.2|0
1616554800000|2021-03-24 03:00:00|8332|8320|8345.2|8333.2|8347.4|8335.4|8325.5|8313.5|0
1616558400000|2021-03-24 04:00:00|8345.1|8333.1|8334.2|8322.2|8347.2|8335.2|8331.9|8319.9|0
1616562000000|2021-03-24 05:00:00|8334.1|8322.1|8334.8|8322.8|8340.5|8328.5|8327.3|8315.3|0
1616565600000|2021-03-24 06:00:00|8334.9|8322.9|8332|8320|8339.3|8327.3|8325.4|8313.4|0
1616569200000|2021-03-24 07:00:00|8334|8322|8349.6|8344.6|8355.1|8350.1|8334|8322|331
1616572800000|2021-03-24 08:00:00|8350.1|8345.1|8320.6|8315.6|8350.1|8345.1|8292.1|8287.1|2270
1616576400000|2021-03-24 09:00:00|8321.1|8316.1|8344.1|8339.1|8352.1|8347.1|8301.6|8296.6|638
1616580000000|2021-03-24 10:00:00|8343.6|8338.6|8367.1|8362.1|8389.1|8384.1|8341.1|8336.1|960
1616583600000|2021-03-24 11:00:00|8368.6|8363.6|8345.6|8340.6|8398.6|8393.6|8345.1|8340.1|703
1616587200000|2021-03-24 12:00:00|8344.6|8339.6|8348.3|8343.3|8371.6|8366.6|8344.6|8339.6|784
1616590800000|2021-03-24 13:00:00|8349.3|8344.3|8354.3|8349.3|8384.3|8379.3|8344.3|8339.3|1083
1616594400000|2021-03-24 14:00:00|8353.8|8348.8|8398.8|8393.8|8399.8|8394.8|8353.8|8348.8|1737
1616598000000|2021-03-24 15:00:00|8398.3|8393.3|8419.8|8414.8|8420.3|8415.3|8396.3|8391.3|1474
1616601600000|2021-03-24 16:00:00|8419.3|8414.3|8442.8|8434.8|8455.8|8449.8|8417.3|8412.3|2883
1616605200000|2021-03-24 17:00:00|8441.8|8433.8|8447.8|8439.8|8447.8|8441.8|8430.8|8423.8|254
1616608800000|2021-03-24 18:00:00|8446.8|8440.8|8430|8418|8452.8|8445.8|8427.8|8418|179
1616612400000|2021-03-24 19:00:00|8430.1|8418.1|8409.8|8397.8|8433.9|8421.9|8405.8|8393.8|0
1616616000000|2021-03-24 20:00:00|8409.6|8397.6|8417.5|8405.5|8417.5|8405.5|8406.7|8394.7|0
1616619600000|2021-03-24 21:00:00|8417.9|8405.9|8417.8|8405.8|8418.4|8406.4|8415.8|8403.8|0
1616623200000|2021-03-24 22:00:00|8418.2|8406.2|8421.5|8409.5|8425.9|8413.9|8414.2|8402.2|0
1616626800000|2021-03-24 23:00:00|8421.4|8409.4|8425.2|8413.2|8428.5|8416.5|8418|8406|0
1616630400000|2021-03-25 00:00:00|8425.3|8413.3|8429.7|8417.7|8430.7|8418.7|8423.1|8411.1|0
1616634000000|2021-03-25 01:00:00|8429.6|8417.6|8414.6|8402.6|8429.7|8417.7|8405.3|8393.3|0
1616637600000|2021-03-25 02:00:00|8415.4|8403.4|8430.2|8418.2|8436.6|8424.6|8414.4|8402.4|0
1616641200000|2021-03-25 03:00:00|8430.1|8418.1|8419.2|8407.2|8430.2|8418.2|8416.9|8404.9|0
1616644800000|2021-03-25 04:00:00|8419.3|8407.3|8416.8|8404.8|8421.3|8409.3|8414.6|8402.6|0
1616648400000|2021-03-25 05:00:00|8417.2|8405.2|8418.7|8406.7|8434.3|8422.3|8416.7|8404.7|0
1616652000000|2021-03-25 06:00:00|8418.8|8406.8|8427.8|8415.8|8427.8|8415.8|8414.5|8402.5|0
1616655600000|2021-03-25 07:00:00|8427.1|8415.1|8421.8|8416.8|8435.3|8430.3|8417.3|8412.3|253
1616659200000|2021-03-25 08:00:00|8421.3|8416.3|8419|8414|8442|8437|8380.8|8375.8|1674
1616662800000|2021-03-25 09:00:00|8420|8415|8390|8385|8420|8415|8366.5|8361.5|909
1616666400000|2021-03-25 10:00:00|8390.5|8385.5|8391|8386|8406|8401|8378.5|8373.5|462
1616670000000|2021-03-25 11:00:00|8390.5|8385.5|8311|8306|8396|8391|8302.5|8297.5|1230
1616673600000|2021-03-25 12:00:00|8311.5|8306.5|8320.2|8315.2|8339|8334|8303.2|8298.2|953
1616677200000|2021-03-25 13:00:00|8319.7|8314.7|8342.7|8337.7|8347.7|8342.7|8314.7|8309.7|755
1616680800000|2021-03-25 14:00:00|8343.2|8338.2|8337.7|8332.7|8357.2|8352.2|8321.2|8316.2|1006
1616684400000|2021-03-25 15:00:00|8337.2|8332.2|8399|8394|8403|8398|8314.2|8309.2|1070
1616688000000|2021-03-25 16:00:00|8397|8392|8428.5|8421.5|8429.5|8422.5|8388.5|8383.5|1603
1616691600000|2021-03-25 17:00:00|8427.5|8420.5|8417.5|8409.5|8432.5|8425.5|8416.5|8408.5|228
1616695200000|2021-03-25 18:00:00|8418.5|8410.5|8439.9|8427.9|8439.9|8431.5|8412.5|8404.5|126
1616698800000|2021-03-25 19:00:00|8439.8|8427.8|8453.2|8441.2|8459.2|8447.2|8437|8425|0
1616702400000|2021-03-25 20:00:00|8453.4|8441.4|8466|8454|8466.1|8454.1|8453.1|8441.1|0
1616706000000|2021-03-25 21:00:00|8465.6|8453.6|8466|8454|8466.2|8454.2|8464.3|8452.3|0
1616709600000|2021-03-25 22:00:00|8466.1|8454.1|8459.4|8447.4|8467.2|8455.2|8454.1|8442.1|0
1616713200000|2021-03-25 23:00:00|8460|8448|8466.2|8454.2|8473.7|8461.7|8458.9|8446.9|0
1616716800000|2021-03-26 00:00:00|8466.6|8454.6|8455.8|8443.8|8474.2|8462.2|8451.5|8439.5|0
1616720400000|2021-03-26 01:00:00|8455.9|8443.9|8464.8|8452.8|8464.8|8452.8|8450.3|8438.3|0
1616724000000|2021-03-26 02:00:00|8464.9|8452.9|8465|8453|8467|8455|8458.2|8446.2|0
1616727600000|2021-03-26 03:00:00|8465.1|8453.1|8464.4|8452.4|8472.1|8460.1|8463.2|8451.2|0
1616731200000|2021-03-26 04:00:00|8464.3|8452.3|8466.7|8454.7|8468.7|8456.7|8464.3|8452.3|0
1616734800000|2021-03-26 05:00:00|8467.5|8455.5|8473.5|8461.5|8475.6|8463.6|8464.5|8452.5|0
1616738400000|2021-03-26 06:00:00|8474.3|8462.3|8475.6|8463.6|8478.1|8466.1|8472.7|8460.7|0
1616742000000|2021-03-26 07:00:00|8475.5|8463.5|8466.5|8461.5|8475.6|8469|8454|8449|277
1616745600000|2021-03-26 08:00:00|8467|8462|8471.8|8466.8|8520.5|8515.5|8464.8|8459.8|1929
1616749200000|2021-03-26 09:00:00|8472.3|8467.3|8461.8|8456.8|8485.3|8480.3|8449.3|8444.3|670
1616752800000|2021-03-26 10:00:00|8461.3|8456.3|8482.3|8477.3|8484.3|8479.3|8439.8|8434.8|598
1616756400000|2021-03-26 11:00:00|8482.8|8477.8|8490.3|8485.3|8492.3|8487.3|8463.8|8458.8|664
1616760000000|2021-03-26 12:00:00|8488.3|8483.3|8489.3|8484.3|8492.3|8487.3|8472.3|8467.3|424
1616763600000|2021-03-26 13:00:00|8488.8|8483.8|8525.8|8520.8|8525.8|8520.8|8477.3|8472.3|1040
1616767200000|2021-03-26 14:00:00|8525.3|8520.3|8496.3|8491.3|8531.8|8526.8|8486.3|8481.3|1273
1616770800000|2021-03-26 15:00:00|8496.8|8491.8|8485|8480|8499.8|8494.8|8477.5|8472.5|772
1616774400000|2021-03-26 16:00:00|8484|8479|8501|8494|8510|8503|8483|8478|2058
1616778000000|2021-03-26 17:00:00|8500|8493|8498|8491|8509|8502|8493|8486|232
1616781600000|2021-03-26 18:00:00|8497|8490|8505.2|8493.2|8505.2|8496|8483|8476|119
1616785200000|2021-03-26 19:00:00|8505.1|8493.1|8553.3|8541.3|8556.3|8544.3|8504.1|8492.1|0
1616788800000|2021-03-26 20:00:00|8553.1|8541.1|8550.5|8538.5|8558.5|8546.5|8547.9|8535.9|0
1616792400000|2021-03-26 21:00:00|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|0
1616968800000|2021-03-28 22:00:00|8545.4|8533.4|8535.6|8523.6|8545.4|8533.4|8532.7|8520.7|0
1616972400000|2021-03-28 23:00:00|8536|8524|8525|8513|8536.9|8524.9|8525|8513|0
1616976000000|2021-03-29 00:00:00|8525.1|8513.1|8508.9|8496.9|8526.8|8514.8|8504.1|8492.1|0
1616979600000|2021-03-29 01:00:00|8508.1|8496.1|8507|8495|8509.1|8497.1|8496.1|8484.1|0
1616983200000|2021-03-29 02:00:00|8506.9|8494.9|8509.1|8497.1|8517.8|8505.8|8502.6|8490.6|0
1616986800000|2021-03-29 03:00:00|8509|8497|8513.4|8501.4|8513.4|8501.4|8500.3|8488.3|0
1616990400000|2021-03-29 04:00:00|8512.6|8500.6|8506.9|8494.9|8513.5|8501.5|8500.4|8488.4|0
1616994000000|2021-03-29 05:00:00|8507|8495|8493.6|8481.6|8507|8495|8476.6|8464.6|0
1616997600000|2021-03-29 06:00:00|8493.7|8481.7|8503.5|8498.5|8507|8502|8477|8472|203
1617001200000|2021-03-29 07:00:00|8502.5|8497.5|8489.8|8484.8|8513|8508|8474.5|8469.5|1323
1617004800000|2021-03-29 08:00:00|8490.3|8485.3|8463.8|8458.8|8491.8|8486.8|8461.3|8456.3|541
1617008400000|2021-03-29 09:00:00|8464.3|8459.3|8469.3|8464.3|8474.8|8469.8|8454.3|8449.3|465
1617012000000|2021-03-29 10:00:00|8468.8|8463.8|8493.3|8488.3|8502.3|8497.3|8467.8|8462.8|374
1617015600000|2021-03-29 11:00:00|8495.8|8490.8|8508.9|8503.9|8514.3|8509.3|8494.8|8489.8|401
1617019200000|2021-03-29 12:00:00|8508.4|8503.4|8503.4|8498.4|8513.9|8508.9|8495.4|8490.4|263
1617022800000|2021-03-29 13:00:00|8503.9|8498.9|8528.9|8523.9|8528.9|8523.9|8493.9|8488.9|553
1617026400000|2021-03-29 14:00:00|8528.4|8523.4|8492.8|8487.8|8544.4|8539.4|8490.3|8485.3|994
1617030000000|2021-03-29 15:00:00|8492.3|8487.3|8499.3|8492.3|8504.3|8498.3|8481.3|8475.3|2754
1617033600000|2021-03-29 16:00:00|8500.3|8493.3|8521.3|8514.3|8522.3|8516.3|8490.3|8483.3|161
1617037200000|2021-03-29 17:00:00|8522.3|8515.3|8536.8|8524.8|8541.3|8534.3|8521.3|8514.3|204
1617040800000|2021-03-29 18:00:00|8536.9|8524.9|8532.1|8520.1|8539.3|8527.3|8526.7|8514.7|34
1617044400000|2021-03-29 19:00:00|8532.2|8520.2|8534.3|8522.3|8548.9|8536.9|8531|8519|0
1617048000000|2021-03-29 20:00:00|8534.4|8522.4|8543.8|8531.8|8547|8535|8534.2|8522.2|0
1617051600000|2021-03-29 21:00:00|8543.6|8531.6|8547|8535|8548.4|8536.4|8542.2|8530.2|0
1617055200000|2021-03-29 22:00:00|8547.2|8535.2|8547.8|8535.8|8554.2|8542.2|8546.3|8534.3|0
1617058800000|2021-03-29 23:00:00|8547.9|8535.9|8549.9|8537.9|8551.3|8539.3|8543|8531|0
1617062400000|2021-03-30 00:00:00|8549.8|8537.8|8535.8|8523.8|8549.8|8537.8|8529.5|8517.5|0
1617066000000|2021-03-30 01:00:00|8535.7|8523.7|8531.5|8519.5|8535.8|8523.8|8527.1|8515.1|0
1617069600000|2021-03-30 02:00:00|8531.4|8519.4|8533.9|8521.9|8544.8|8532.8|8531.4|8519.4|0
1617073200000|2021-03-30 03:00:00|8534.7|8522.7|8547.1|8535.1|8549.3|8537.3|8533.9|8521.9|0
1617076800000|2021-03-30 04:00:00|8547.2|8535.2|8544.8|8532.8|8547.2|8535.2|8540.5|8528.5|0
1617080400000|2021-03-30 05:00:00|8544.4|8532.4|8544.9|8532.9|8544.9|8532.9|8536.2|8524.2|0
1617084000000|2021-03-30 06:00:00|8545|8533|8541.3|8536.3|8552.8|8547.8|8529.8|8524.8|117
1617087600000|2021-03-30 07:00:00|8539.3|8534.3|8552.8|8547.8|8582.8|8577.8|8538.8|8533.8|1639
1617091200000|2021-03-30 08:00:00|8553.3|8548.3|8539.8|8534.8|8574.8|8569.8|8539.3|8534.3|608
1617094800000|2021-03-30 09:00:00|8539.3|8534.3|8555.8|8550.8|8561.8|8556.8|8533.3|8528.3|405
1617098400000|2021-03-30 10:00:00|8556.3|8551.3|8562.8|8557.8|8578.8|8573.8|8552.8|8547.8|386
1617102000000|2021-03-30 11:00:00|8562.3|8557.3|8546.3|8541.3|8562.8|8557.8|8541.3|8536.3|411
1617105600000|2021-03-30 12:00:00|8545.8|8540.8|8552.3|8547.3|8553.3|8548.3|8535.3|8530.3|376
1617109200000|2021-03-30 13:00:00|8552.8|8547.8|8579.3|8574.3|8584.8|8579.8|8547.8|8542.8|942
1617112800000|2021-03-30 14:00:00|8579.8|8574.8|8600.1|8595.1|8615.6|8610.6|8568.6|8563.6|1557
1617116400000|2021-03-30 15:00:00|8599.6|8594.6|8594.1|8587.1|8611.1|8606.1|8591.1|8584.1|1757
1617120000000|2021-03-30 16:00:00|8593.1|8586.1|8592.1|8586.1|8597.1|8590.1|8587.1|8581.1|204
1617123600000|2021-03-30 17:00:00|8591.1|8584.1|8605|8593|8605|8596.1|8586.1|8579.1|83
1617127200000|2021-03-30 18:00:00|8604.9|8592.9|8615.7|8603.7|8615.9|8603.9|8600.3|8588.3|14
1617130800000|2021-03-30 19:00:00|8615.8|8603.8|8611.5|8599.5|8622|8610|8599.3|8587.3|0
1617134400000|2021-03-30 20:00:00|8611.3|8599.3|8610.2|8598.2|8619.4|8607.4|8608.5|8596.5|0
1617138000000|2021-03-30 21:00:00|8610|8598|8609|8597|8610.6|8598.6|8608.4|8596.4|0
1617141600000|2021-03-30 22:00:00|8608.9|8596.9|8602.8|8590.8|8610.2|8598.2|8598.2|8586.2|0
1617145200000|2021-03-30 23:00:00|8602.4|8590.4|8612.9|8600.9|8616.4|8604.4|8599.1|8587.1|0
1617148800000|2021-03-31 00:00:00|8613.5|8601.5|8617.8|8605.8|8617.9|8605.9|8602.4|8590.4|0
1617152400000|2021-03-31 01:00:00|8618.4|8606.4|8613.5|8601.5|8624.5|8612.5|8611.3|8599.3|0
1617156000000|2021-03-31 02:00:00|8614.2|8602.2|8597.2|8585.2|8614.2|8602.2|8592.8|8580.8|0
1617159600000|2021-03-31 03:00:00|8597.3|8585.3|8599.4|8587.4|8603.9|8591.9|8597.2|8585.2|0
1617163200000|2021-03-31 04:00:00|8598.4|8586.4|8592|8580|8601.6|8589.6|8588.7|8576.7|0
1617166800000|2021-03-31 05:00:00|8591.9|8579.9|8589.7|8577.7|8596.4|8584.4|8585.5|8573.5|0
1617170400000|2021-03-31 06:00:00|8590.1|8578.1|8596.6|8591.6|8597.6|8592.6|8579.1|8574.1|158
1617174000000|2021-03-31 07:00:00|8594.1|8589.1|8631.9|8626.9|8645.1|8640.1|8590.1|8585.1|1931
1617177600000|2021-03-31 08:00:00|8631.4|8626.4|8635.4|8630.4|8655.9|8650.9|8620.9|8615.9|709
1617181200000|2021-03-31 09:00:00|8633.9|8628.9|8630.9|8625.9|8647.4|8642.4|8628.4|8623.4|567
1617184800000|2021-03-31 10:00:00|8631.4|8626.4|8624.4|8619.4|8646.9|8641.9|8620.4|8615.4|562
1617188400000|2021-03-31 11:00:00|8626.4|8621.4|8622.4|8617.4|8627.9|8622.9|8609.9|8604.9|566
1617192000000|2021-03-31 12:00:00|8622.9|8617.9|8600.9|8595.9|8622.9|8617.9|8597.4|8592.4|667
1617195600000|2021-03-31 13:00:00|8601.4|8596.4|8598.4|8593.4|8605.9|8600.9|8582.9|8577.9|1089
1617199200000|2021-03-31 14:00:00|8598.9|8593.9|8584.3|8579.3|8600.3|8595.3|8569.8|8564.8|1222
1617202800000|2021-03-31 15:00:00|8583.8|8578.8|8594.3|8586.3|8604.8|8599.8|8574.3|8567.3|2950
1617206400000|2021-03-31 16:00:00|8593.3|8587.3|8604.3|8597.3|8604.3|8597.3|8591.3|8585.3|567
1617210000000|2021-03-31 17:00:00|8603.3|8598.3|8607.5|8595.5|8612.3|8606.3|8601.3|8595.3|175
1617213600000|2021-03-31 18:00:00|8607.6|8595.6|8617|8605|8619.7|8607.7|8600.1|8588.1|0
1617217200000|2021-03-31 19:00:00|8616.9|8604.9|8599.1|8587.1|8620.1|8608.1|8598.1|8586.1|0
1617220800000|2021-03-31 20:00:00|8599.3|8587.3|8595.8|8583.8|8609.4|8597.4|8591.9|8579.9|0
1617224400000|2021-03-31 21:00:00|8595.9|8583.9|8596.6|8584.6|8596.8|8584.8|8594.5|8582.5|0
1617228000000|2021-03-31 22:00:00|8596.7|8584.7|8602.2|8590.2|8603.8|8591.8|8596.7|8584.7|0
1617231600000|2021-03-31 23:00:00|8602.4|8590.4|8606.7|8594.7|8606.7|8594.7|8596.9|8584.9|0
1617235200000|2021-04-01 00:00:00|8606.3|8594.3|8610.3|8598.3|8616.8|8604.8|8601.6|8589.6|0
1617238800000|2021-04-01 01:00:00|8608.3|8596.3|8608|8596|8608.3|8596.3|8603.6|8591.6|0
1617242400000|2021-04-01 02:00:00|8606.1|8594.1|8597.5|8585.5|8610.6|8598.6|8595.2|8583.2|0
1617246000000|2021-04-01 03:00:00|8597.6|8585.6|8599.7|8587.7|8600.8|8588.8|8595.3|8583.3|0
1617249600000|2021-04-01 04:00:00|8599.8|8587.8|8603.9|8591.9|8604|8592|8597.6|8585.6|0
1617253200000|2021-04-01 05:00:00|8603.1|8591.1|8606.2|8594.2|8610.5|8598.5|8601.8|8589.8|0
1617256800000|2021-04-01 06:00:00|8606|8594|8606.8|8601.8|8613.3|8608.3|8584.8|8579.8|274
1617260400000|2021-04-01 07:00:00|8605.8|8600.8|8577.7|8572.7|8605.8|8600.8|8544.3|8539.3|2711
1617264000000|2021-04-01 08:00:00|8577.2|8572.2|8604.2|8599.2|8608.7|8603.7|8567.2|8562.2|608
1617267600000|2021-04-01 09:00:00|8604.7|8599.7|8599.2|8594.2|8613.7|8608.7|8585.7|8580.7|605
1617271200000|2021-04-01 10:00:00|8598.7|8593.7|8566.2|8561.2|8598.7|8593.7|8556.2|8551.2|514
1617274800000|2021-04-01 11:00:00|8566.7|8561.7|8567|8562|8575.2|8570.2|8561.7|8556.7|488
1617278400000|2021-04-01 12:00:00|8565.5|8560.5|8571|8566|8581|8576|8561.5|8556.5|375
1617282000000|2021-04-01 13:00:00|8570.5|8565.5|8564|8559|8576.5|8571.5|8550.5|8545.5|1179
1617285600000|2021-04-01 14:00:00|8565.5|8560.5|8574|8569|8589.5|8584.5|8560|8555|821
1617289200000|2021-04-01 15:00:00|8573.5|8568.5|8588.5|8581.5|8591.5|8585.5|8570.5|8565.5|1343
1617292800000|2021-04-01 16:00:00|8587.5|8582.5|8601.5|8594.5|8601.5|8595.5|8587.5|8582.5|198
1617296400000|2021-04-01 17:00:00|8600.5|8593.5|8613.4|8601.4|8613.4|8605.5|8597.5|8591.5|160
1617300000000|2021-04-01 18:00:00|8613.5|8601.5|8621|8609|8621.1|8609.1|8613.3|8601.3|0
1617303600000|2021-04-01 19:00:00|8620.9|8608.9|8645.2|8633.2|8659|8647|8616|8604|0
1617307200000|2021-04-01 20:00:00|8645.1|8633.1|8650.9|8638.9|8652.8|8640.8|8641.2|8629.2|0
1617310800000|2021-04-01 21:00:00|8650.7|8638.7|8650.3|8638.3|8650.7|8638.7|8650.3|8638.3|0
1617314400000|2021-04-01 22:00:00|8650.4|8638.4|8655.4|8643.4|8655.4|8643.4|8646.3|8634.3|0
1617318000000|2021-04-01 23:00:00|8655.3|8643.3|8651.9|8639.9|8659.3|8647.3|8650.1|8638.1|0
1617321600000|2021-04-02 00:00:00|8651.7|8639.7|8652.1|8640.1|8652.6|8640.6|8650.1|8638.1|0
1617325200000|2021-04-02 01:00:00|8652.2|8640.2|8651.2|8639.2|8653.6|8641.6|8649.7|8637.7|0
1617328800000|2021-04-02 02:00:00|8650.8|8638.8|8652.6|8640.6|8653.6|8641.6|8648.8|8636.8|0
1617332400000|2021-04-02 03:00:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8651.7|8639.7|0
1617336000000|2021-04-02 04:00:00|8653|8641|8650|8638|8653.2|8641.2|8650|8638|0
1617339600000|2021-04-02 05:00:00|8649.4|8637.4|8655.2|8643.2|8656.1|8644.1|8648|8636|0
1617343200000|2021-04-02 06:00:00|8653.2|8641.2|8656.6|8644.6|8659.9|8647.9|8653.2|8641.2|0
1617346800000|2021-04-02 07:00:00|8656.2|8644.2|8655.1|8643.1|8657.6|8645.6|8654.9|8642.9|0
1617350400000|2021-04-02 08:00:00|8655.4|8643.4|8656.5|8644.5|8656.5|8644.5|8649.6|8637.6|0
1617354000000|2021-04-02 09:00:00|8655.6|8643.6|8655.6|8643.6|8655.6|8643.6|8652.3|8640.3|0
1617357600000|2021-04-02 10:00:00|8655.9|8643.9|8656|8644|8656.1|8644.1|8650.2|8638.2|0
1617361200000|2021-04-02 11:00:00|8655.6|8643.6|8663.2|8651.2|8663.2|8651.2|8653.9|8641.9|0
1617364800000|2021-04-02 12:00:00|8664.2|8652.2|8685.1|8673.1|8697.5|8685.5|8660.8|8648.8|0
1617368400000|2021-04-02 13:00:00|8684.9|8672.9|8673.7|8661.7|8685.4|8673.4|8671|8659|0
1617573600000|2021-04-04 22:00:00|8672.5|8660.5|8673.1|8661.1|8678.4|8666.4|8668.6|8656.6|0
1617577200000|2021-04-04 23:00:00|8673.3|8661.3|8686.9|8674.9|8688.7|8676.7|8672.4|8660.4|0
1617580800000|2021-04-05 00:00:00|8687|8675|8684.6|8672.6|8687.5|8675.5|8679.9|8667.9|0
1617584400000|2021-04-05 01:00:00|8684.7|8672.7|8682.4|8670.4|8685.1|8673.1|8680|8668|0
1617588000000|2021-04-05 02:00:00|8681.8|8669.8|8670.7|8658.7|8683.2|8671.2|8670.7|8658.7|0
1617591600000|2021-04-05 03:00:00|8671.1|8659.1|8672.4|8660.4|8672.9|8660.9|8670.2|8658.2|0
1617595200000|2021-04-05 04:00:00|8672.5|8660.5|8670.4|8658.4|8674.1|8662.1|8670.4|8658.4|0
1617598800000|2021-04-05 05:00:00|8670.5|8658.5|8666.6|8654.6|8672|8660|8665.9|8653.9|0
1617602400000|2021-04-05 06:00:00|8666.5|8654.5|8666.5|8654.5|8667|8655|8659.6|8647.6|0
1617606000000|2021-04-05 07:00:00|8666.2|8654.2|8668.9|8656.9|8669.4|8657.4|8664.1|8652.1|0
1617609600000|2021-04-05 08:00:00|8669.4|8657.4|8673.9|8661.9|8676.7|8664.7|8667.5|8655.5|0
1617613200000|2021-04-05 09:00:00|8673.7|8661.7|8679.2|8667.2|8681.2|8669.2|8671.7|8659.7|0
1617616800000|2021-04-05 10:00:00|8679|8667|8680.4|8668.4|8682.7|8670.7|8676.2|8664.2|0
1617620400000|2021-04-05 11:00:00|8680.2|8668.2|8682.4|8670.4|8685.8|8673.8|8678.5|8666.5|0
1617624000000|2021-04-05 12:00:00|8682.9|8670.9|8692.2|8680.2|8693.7|8681.7|8680.5|8668.5|0
1617627600000|2021-04-05 13:00:00|8692.7|8680.7|8716.3|8704.3|8717.2|8705.2|8690.3|8678.3|0
1617631200000|2021-04-05 14:00:00|8717.2|8705.2|8722|8710|8730.8|8718.8|8709.9|8697.9|0
1617634800000|2021-04-05 15:00:00|8722.5|8710.5|8712.7|8700.7|8728.7|8716.7|8711.7|8699.7|0
1617638400000|2021-04-05 16:00:00|8712.2|8700.2|8712.7|8700.7|8725.5|8713.5|8709.4|8697.4|0
1617642000000|2021-04-05 17:00:00|8712.3|8700.3|8697.9|8685.9|8717.6|8705.6|8695|8683|0
1617645600000|2021-04-05 18:00:00|8697.4|8685.4|8693.5|8681.5|8703.4|8691.4|8690.9|8678.9|0
1617649200000|2021-04-05 19:00:00|8694|8682|8698.1|8686.1|8708.3|8696.3|8687.7|8675.7|0
1617652800000|2021-04-05 20:00:00|8698|8686|8703.1|8691.1|8704.1|8692.1|8694.8|8682.8|0
1617656400000|2021-04-05 21:00:00|8703.3|8691.3|8703.3|8691.3|8704|8692|8700|8688|0
1617660000000|2021-04-05 22:00:00|8703.6|8691.6|8715.9|8703.9|8717.4|8705.4|8702.1|8690.1|0
1617663600000|2021-04-05 23:00:00|8715.8|8703.8|8704.9|8692.9|8717.8|8705.8|8704.1|8692.1|0
1617667200000|2021-04-06 00:00:00|8705|8693|8680.2|8668.2|8706|8694|8658.6|8646.6|0
1617670800000|2021-04-06 01:00:00|8680.3|8668.3|8661.2|8649.2|8680.4|8668.4|8657|8645|0
1617674400000|2021-04-06 02:00:00|8661.3|8649.3|8659.3|8647.3|8661.3|8649.3|8654.9|8642.9|0
1617678000000|2021-04-06 03:00:00|8659.4|8647.4|8645.6|8633.6|8659.4|8647.4|8641.1|8629.1|0
1617681600000|2021-04-06 04:00:00|8646.4|8634.4|8643.6|8631.6|8647.7|8635.7|8641.3|8629.3|0
1617685200000|2021-04-06 05:00:00|8643.2|8631.2|8658.2|8646.2|8658.3|8646.3|8637|8625|0
1617688800000|2021-04-06 06:00:00|8659.1|8647.1|8669|8664|8673|8668|8637.5|8632.5|494
1617692400000|2021-04-06 07:00:00|8668|8663|8659.4|8654.4|8693.5|8688.5|8628.5|8623.5|3972
1617696000000|2021-04-06 08:00:00|8659.9|8654.9|8652.4|8647.4|8672.4|8667.4|8632.4|8627.4|1514
1617699600000|2021-04-06 09:00:00|8649.9|8644.9|8660.9|8655.9|8668.9|8663.9|8637.4|8632.4|855
1617703200000|2021-04-06 10:00:00|8661.4|8656.4|8660.9|8655.9|8672.9|8667.9|8642.4|8637.4|409
1617706800000|2021-04-06 11:00:00|8661.4|8656.4|8659.4|8654.4|8671.9|8666.9|8652.4|8647.4|383
1617710400000|2021-04-06 12:00:00|8658.9|8653.9|8633.9|8628.9|8659.9|8654.9|8631.9|8626.9|546
1617714000000|2021-04-06 13:00:00|8634.4|8629.4|8630.4|8625.4|8639.9|8634.9|8616.4|8611.4|1017
1617717600000|2021-04-06 14:00:00|8630.9|8625.9|8652.2|8647.2|8654.7|8649.7|8620.4|8615.4|1061
1617721200000|2021-04-06 15:00:00|8651.2|8646.2|8648.2|8641.2|8651.7|8646.7|8629.2|8622.2|1536
1617724800000|2021-04-06 16:00:00|8649.2|8642.2|8645.2|8638.2|8654.2|8648.2|8642.2|8635.2|155
1617728400000|2021-04-06 17:00:00|8646.2|8637.2|8636.3|8624.3|8646.2|8639.2|8626.2|8617.2|110
1617732000000|2021-04-06 18:00:00|8636.4|8624.4|8634.5|8622.5|8642.5|8630.5|8631.6|8619.6|0
1617735600000|2021-04-06 19:00:00|8634.6|8622.6|8643.7|8631.7|8645.3|8633.3|8625.6|8613.6|0
1617739200000|2021-04-06 20:00:00|8643.8|8631.8|8646.8|8634.8|8647.2|8635.2|8640.3|8628.3|0
1617742800000|2021-04-06 21:00:00|8646.6|8634.6|8647.6|8635.6|8648|8636|8645.6|8633.6|0
1617746400000|2021-04-06 22:00:00|8647.2|8635.2|8650.6|8638.6|8653.5|8641.5|8644.2|8632.2|0
1617750000000|2021-04-06 23:00:00|8650.2|8638.2|8655.3|8643.3|8655.7|8643.7|8649.3|8637.3|0
1617753600000|2021-04-07 00:00:00|8655.2|8643.2|8657.9|8645.9|8660.3|8648.3|8649.6|8637.6|0
1617757200000|2021-04-07 01:00:00|8658|8646|8638.7|8626.7|8660|8648|8636.7|8624.7|0
1617760800000|2021-04-07 02:00:00|8638.8|8626.8|8638.9|8626.9|8647.5|8635.5|8638.7|8626.7|0
1617764400000|2021-04-07 03:00:00|8639.7|8627.7|8649.5|8637.5|8651.6|8639.6|8639.7|8627.7|0
1617768000000|2021-04-07 04:00:00|8651.5|8639.5|8649.3|8637.3|8653.7|8641.7|8649.2|8637.2|0
1617771600000|2021-04-07 05:00:00|8649.2|8637.2|8645.8|8633.8|8649.3|8637.3|8640.9|8628.9|0
1617775200000|2021-04-07 06:00:00|8646.1|8634.1|8646.2|8641.2|8657.7|8652.7|8639.7|8634|148
1617778800000|2021-04-07 07:00:00|8647.7|8642.7|8640.8|8635.8|8665.7|8660.7|8633.7|8628.7|1442
1617782400000|2021-04-07 08:00:00|8641.3|8636.3|8637.8|8632.8|8651.3|8646.3|8627.8|8622.8|533
1617786000000|2021-04-07 09:00:00|8638.8|8633.8|8619.8|8614.8|8645.8|8640.8|8617.8|8612.8|637
1617789600000|2021-04-07 10:00:00|8620.3|8615.3|8626.8|8621.8|8627.3|8622.3|8615.3|8610.3|374
1617793200000|2021-04-07 11:00:00|8625.3|8620.3|8611.1|8606.1|8631.3|8626.3|8611.1|8606.1|375
1617796800000|2021-04-07 12:00:00|8611.6|8606.6|8597.1|8592.1|8622.1|8617.1|8593.6|8588.6|647
1617800400000|2021-04-07 13:00:00|8597.6|8592.6|8601.6|8596.6|8616.6|8611.6|8597.1|8592.1|720
1617804000000|2021-04-07 14:00:00|8601.1|8596.1|8605.5|8600.5|8611|8606|8594.6|8589.6|984
1617807600000|2021-04-07 15:00:00|8604.5|8599.5|8605|8598|8610|8604.5|8594|8588|1683
1617811200000|2021-04-07 16:00:00|8606|8599|8616|8609|8617|8611|8599|8592|123
1617814800000|2021-04-07 17:00:00|8617|8610|8630.4|8618.4|8630.4|8623|8615|8608|136
1617818400000|2021-04-07 18:00:00|8630.3|8618.3|8630.5|8618.5|8637.3|8625.3|8630.2|8618.2|0
1617822000000|2021-04-07 19:00:00|8630.6|8618.6|8637.5|8625.5|8637.6|8625.6|8621.2|8609.2|0
1617825600000|2021-04-07 20:00:00|8637.4|8625.4|8642.5|8630.5|8644.8|8632.8|8633.7|8621.7|0
1617829200000|2021-04-07 21:00:00|8642.7|8630.7|8642.5|8630.5|8642.9|8630.9|8641.5|8629.5|0
1617832800000|2021-04-07 22:00:00|8642.3|8630.3|8640.5|8628.5|8643.9|8631.9|8639.8|8627.8|0
1617836400000|2021-04-07 23:00:00|8640.1|8628.1|8651.7|8639.7|8657.3|8645.3|8638.2|8626.2|0
1617840000000|2021-04-08 00:00:00|8652.1|8640.1|8631.2|8619.2|8652.1|8640.1|8631|8619|0
1617843600000|2021-04-08 01:00:00|8631.3|8619.3|8644.1|8632.1|8654.7|8642.7|8631|8619|0
1617847200000|2021-04-08 02:00:00|8644|8632|8650.6|8638.6|8650.7|8638.7|8641.9|8629.9|0
1617850800000|2021-04-08 03:00:00|8650.7|8638.7|8648.5|8636.5|8652.8|8640.8|8644.4|8632.4|0
1617854400000|2021-04-08 04:00:00|8648.6|8636.6|8646.5|8634.5|8650.7|8638.7|8646.4|8634.4|0
1617858000000|2021-04-08 05:00:00|8646.6|8634.6|8653.9|8641.9|8656|8644|8646.3|8634.3|0
1617861600000|2021-04-08 06:00:00|8654.7|8642.7|8629.5|8624.5|8656.6|8644.6|8629.5|8624.5|194
1617865200000|2021-04-08 07:00:00|8630|8625|8580.4|8575.4|8634|8629|8580.4|8575.4|1665
1617868800000|2021-04-08 08:00:00|8579.4|8574.4|8592.9|8587.9|8598.9|8593.9|8576.4|8571.4|603
1617872400000|2021-04-08 09:00:00|8593.4|8588.4|8582.4|8577.4|8604.4|8599.4|8572.4|8567.4|436
1617876000000|2021-04-08 10:00:00|8581.9|8576.9|8574.4|8569.4|8588.9|8583.9|8571.4|8566.4|331
1617879600000|2021-04-08 11:00:00|8573.9|8568.9|8578.9|8573.9|8582.4|8577.4|8566.9|8561.9|422
1617883200000|2021-04-08 12:00:00|8578.4|8573.4|8576.9|8571.9|8586.9|8581.9|8569.4|8564.4|414
1617886800000|2021-04-08 13:00:00|8577.4|8572.4|8598.9|8593.9|8600.4|8595.4|8571.4|8566.4|934
1617890400000|2021-04-08 14:00:00|8599.4|8594.4|8619.1|8614.1|8631.6|8626.6|8595.9|8590.9|1582
1617894000000|2021-04-08 15:00:00|8619.6|8614.6|8629.1|8623.1|8642.1|8635.1|8619.1|8614.1|1681
1617897600000|2021-04-08 16:00:00|8628.1|8622.1|8635.1|8628.1|8637.1|8631.1|8628.1|8622.1|93
1617901200000|2021-04-08 17:00:00|8636.1|8629.1|8634.2|8622.2|8640.1|8633.1|8631.1|8622.2|67
1617904800000|2021-04-08 18:00:00|8634.1|8622.1|8635.5|8623.5|8636.3|8624.3|8630.7|8618.7|1000
1617908400000|2021-04-08 19:00:00|8635.4|8623.4|8631.4|8619.4|8637.6|8625.6|8623|8611|0
1617912000000|2021-04-08 20:00:00|8630.2|8618.2|8646.5|8634.5|8647.6|8635.6|8628.4|8616.4|0
1617915600000|2021-04-08 21:00:00|8645.9|8633.9|8646.4|8634.4|8647.4|8635.4|8645.3|8633.3|0
1617919200000|2021-04-08 22:00:00|8646.8|8634.8|8645|8633|8646.8|8634.8|8640.9|8628.9|0
1617922800000|2021-04-08 23:00:00|8644.8|8632.8|8649.8|8637.8|8649.8|8637.8|8642.7|8630.7|0
1617926400000|2021-04-09 00:00:00|8649.4|8637.4|8650.1|8638.1|8653.5|8641.5|8643.9|8631.9|0
1617930000000|2021-04-09 01:00:00|8650.2|8638.2|8633|8621|8652.3|8640.3|8633|8621|0
1617933600000|2021-04-09 02:00:00|8632.9|8620.9|8625.5|8613.5|8633|8621|8625.5|8613.5|0
1617937200000|2021-04-09 03:00:00|8625.1|8613.1|8630.1|8618.1|8632.2|8620.2|8623.4|8611.4|0
1617940800000|2021-04-09 04:00:00|8629.3|8617.3|8634.3|8622.3|8636.5|8624.5|8628|8616|0
1617944400000|2021-04-09 05:00:00|8634.4|8622.4|8627.5|8615.5|8636.5|8624.5|8623.1|8611.1|0
1617948000000|2021-04-09 06:00:00|8626.8|8614.8|8638.6|8633.6|8652.6|8647.6|8624.9|8612.9|218
1617951600000|2021-04-09 07:00:00|8639.1|8634.1|8607.3|8602.3|8646.1|8641.1|8585.1|8580.1|1681
1617955200000|2021-04-09 08:00:00|8606.8|8601.8|8602.3|8597.3|8608.3|8603.3|8577.8|8572.8|656
1617958800000|2021-04-09 09:00:00|8601.8|8596.8|8603.3|8598.3|8604.8|8599.8|8579.8|8574.8|730
1617962400000|2021-04-09 10:00:00|8602.8|8597.8|8607.3|8602.3|8611.3|8606.3|8597.3|8592.3|430
1617966000000|2021-04-09 11:00:00|8606.8|8601.8|8615.8|8610.8|8625.3|8620.3|8605.3|8600.3|445
1617969600000|2021-04-09 12:00:00|8615.3|8610.3|8598.8|8593.8|8616.3|8611.3|8596.3|8591.3|555
1617973200000|2021-04-09 13:00:00|8598.3|8593.3|8583.3|8578.3|8605.3|8600.3|8582.3|8577.3|738
1617976800000|2021-04-09 14:00:00|8584.3|8579.3|8586.2|8581.2|8593.2|8588.2|8577.3|8572.3|938
1617980400000|2021-04-09 15:00:00|8585.7|8580.7|8572.7|8565.7|8587.2|8582.2|8567.7|8560.7|1342
1617984000000|2021-04-09 16:00:00|8571.7|8564.7|8582.7|8574.7|8585.7|8578.7|8567.7|8561.7|199
1617987600000|2021-04-09 17:00:00|8581.7|8573.7|8583.8|8571.8|8583.8|8576.2|8574.7|8567.7|83
1617991200000|2021-04-09 18:00:00|8585.7|8573.7|8583.3|8571.3|8586|8574|8581.1|8569.1|0
1617994800000|2021-04-09 19:00:00|8583.2|8571.2|8601.4|8589.4|8601.9|8589.9|8579|8567|0
1617998400000|2021-04-09 20:00:00|8602.6|8590.6|8593.9|8581.9|8604.5|8592.5|8586.4|8574.4|0
1618178400000|2021-04-11 22:00:00|8610.8|8598.8|8612.8|8600.8|8618.3|8606.3|8607.5|8595.5|0
1618182000000|2021-04-11 23:00:00|8612.4|8600.4|8604.9|8592.9|8614.3|8602.3|8604.9|8592.9|0
1618185600000|2021-04-12 00:00:00|8605|8593|8591.2|8579.2|8606.4|8594.4|8578.3|8566.3|0
1618189200000|2021-04-12 01:00:00|8598.9|8586.9|8584.2|8572.2|8600.9|8588.9|8582.1|8570.1|0
1618192800000|2021-04-12 02:00:00|8576.6|8564.6|8572.4|8560.4|8584.2|8572.2|8572.3|8560.3|0
1618196400000|2021-04-12 03:00:00|8580.3|8568.3|8580|8568|8586.2|8574.2|8577.8|8565.8|0
1618200000000|2021-04-12 04:00:00|8580.1|8568.1|8581.9|8569.9|8584.2|8572.2|8574.4|8562.4|0
1618203600000|2021-04-12 05:00:00|8581.8|8569.8|8570.2|8558.2|8582|8570|8570.1|8558.1|0
1618207200000|2021-04-12 06:00:00|8577.8|8565.8|8559.7|8554.7|8577.8|8565.8|8536.2|8531.2|239
1618210800000|2021-04-12 07:00:00|8561.7|8556.7|8504.3|8499.3|8566.7|8561.7|8502.3|8497.3|2122
1618214400000|2021-04-12 08:00:00|8504.8|8499.8|8509.3|8504.3|8516.8|8511.8|8484.3|8479.3|1338
1618218000000|2021-04-12 09:00:00|8509.8|8504.8|8525.8|8520.8|8537.8|8532.8|8506.8|8501.8|2382
1618221600000|2021-04-12 10:00:00|8526.3|8521.3|8531.8|8526.8|8541.8|8536.8|8521.8|8516.8|878
1618225200000|2021-04-12 11:00:00|8532.3|8527.3|8545.7|8540.7|8555.8|8550.8|8527.3|8522.3|671
1618228800000|2021-04-12 12:00:00|8546.2|8541.2|8542.2|8537.2|8550.2|8545.2|8533.2|8528.2|1530
1618232400000|2021-04-12 13:00:00|8543.2|8538.2|8542.7|8537.7|8560.2|8555.2|8540.2|8535.2|2868
1618236000000|2021-04-12 14:00:00|8542.2|8537.2|8531.6|8526.6|8550.6|8545.6|8526.6|8521.6|2686
1618239600000|2021-04-12 15:00:00|8532.1|8527.1|8550.1|8543.1|8551.1|8544.1|8520.1|8515.1|2339
1618243200000|2021-04-12 16:00:00|8549.1|8542.1|8546.1|8539.1|8553.1|8546.1|8541.1|8534.1|176
1618246800000|2021-04-12 17:00:00|8545.1|8540.1|8541|8529|8550.1|8542.1|8537.1|8529|65
1618250400000|2021-04-12 18:00:00|8540.9|8528.9|8544.9|8532.9|8547.5|8535.5|8539.1|8527.1|0
1618254000000|2021-04-12 19:00:00|8544.8|8532.8|8560.6|8548.6|8563|8551|8542.3|8530.3|0
1618257600000|2021-04-12 20:00:00|8560.7|8548.7|8564.4|8552.4|8567.4|8555.4|8560.3|8548.3|0
1618261200000|2021-04-12 21:00:00|8563.9|8551.9|8564.2|8552.2|8564.6|8552.6|8563.4|8551.4|0
1618264800000|2021-04-12 22:00:00|8564.1|8552.1|8561.8|8549.8|8566.2|8554.2|8561.1|8549.1|0
1618268400000|2021-04-12 23:00:00|8561.4|8549.4|8563.7|8551.7|8567|8555|8559.2|8547.2|0
1618272000000|2021-04-13 00:00:00|8563.3|8551.3|8563.6|8551.6|8565.9|8553.9|8557.4|8545.4|0
1618275600000|2021-04-13 01:00:00|8563.5|8551.5|8565.5|8553.5|8569.5|8557.5|8561.1|8549.1|0
1618279200000|2021-04-13 02:00:00|8566.3|8554.3|8571.7|8559.7|8573.8|8561.8|8565.5|8553.5|0
1618282800000|2021-04-13 03:00:00|8572.5|8560.5|8569.3|8557.3|8573.8|8561.8|8567.2|8555.2|0
1618286400000|2021-04-13 04:00:00|8569.2|8557.2|8568.1|8556.1|8570.3|8558.3|8563.9|8551.9|0
1618290000000|2021-04-13 05:00:00|8567.3|8555.3|8561.3|8549.3|8567.3|8555.3|8557|8545|0
1618293600000|2021-04-13 06:00:00|8561.4|8549.4|8535.1|8530.1|8561.4|8549.4|8533.1|8528.1|4740
1618297200000|2021-04-13 07:00:00|8534.6|8529.6|8543.2|8538.2|8550.1|8545.1|8505.7|8500.7|8777
1618300800000|2021-04-13 08:00:00|8543.7|8538.7|8543.7|8538.7|8572.7|8567.7|8536.2|8531.2|4257
1618304400000|2021-04-13 09:00:00|8543.2|8538.2|8565.2|8560.2|8567.2|8562.2|8537.2|8532.2|3669
1618308000000|2021-04-13 10:00:00|8565.7|8560.7|8514.7|8509.7|8567.2|8562.2|8509.7|8504.7|2681
1618311600000|2021-04-13 11:00:00|8514.2|8509.2|8482.4|8477.4|8515.7|8510.7|8474.7|8469.7|5311
1618315200000|2021-04-13 12:00:00|8481.9|8476.9|8519.4|8514.4|8519.9|8514.9|8481.4|8476.4|5919
1618318800000|2021-04-13 13:00:00|8519.9|8514.9|8490.9|8485.9|8521.9|8516.9|8469.9|8464.9|5954
1618322400000|2021-04-13 14:00:00|8489.9|8484.9|8537.7|8532.7|8544.7|8539.7|8488.4|8483.4|2943
1618326000000|2021-04-13 15:00:00|8537.2|8532.2|8532.7|8526.7|8547.2|8542.2|8521.7|8515.7|2380
1618329600000|2021-04-13 16:00:00|8531.7|8524.7|8525.7|8518.7|8534.7|8526.7|8524.7|8517.7|259
1618333200000|2021-04-13 17:00:00|8526.7|8519.7|8533.6|8521.6|8536.7|8530.7|8522.7|8514.7|164
1618336800000|2021-04-13 18:00:00|8533.5|8521.5|8539.6|8527.6|8541.5|8529.5|8531.8|8519.8|28
1618340400000|2021-04-13 19:00:00|8539.7|8527.7|8544.7|8532.7|8547.1|8535.1|8538.7|8526.7|0
1618344000000|2021-04-13 20:00:00|8544.6|8532.6|8548.5|8536.5|8550.6|8538.6|8544.6|8532.6|0
1618347600000|2021-04-13 21:00:00|8548.1|8536.1|8547.7|8535.7|8548.7|8536.7|8546.9|8534.9|0
1618351200000|2021-04-13 22:00:00|8548|8536|8544.6|8532.6|8548.9|8536.9|8543.7|8531.7|0
1618354800000|2021-04-13 23:00:00|8544.8|8532.8|8541.9|8529.9|8545|8533|8541.4|8529.4|0
1618358400000|2021-04-14 00:00:00|8542.3|8530.3|8532.3|8520.3|8543.4|8531.4|8530.2|8518.2|0
1618362000000|2021-04-14 01:00:00|8532.1|8520.1|8541.2|8529.2|8544.9|8532.9|8532.1|8520.1|0
1618365600000|2021-04-14 02:00:00|8541.3|8529.3|8539.9|8527.9|8544.7|8532.7|8537.7|8525.7|0
1618369200000|2021-04-14 03:00:00|8540.2|8528.2|8539.3|8527.3|8540.5|8528.5|8535.1|8523.1|0
1618372800000|2021-04-14 04:00:00|8539.7|8527.7|8551.5|8539.5|8553.7|8541.7|8539.3|8527.3|0
1618376400000|2021-04-14 05:00:00|8551.6|8539.6|8553.7|8541.7|8555.7|8543.7|8549.3|8537.3|0
1618380000000|2021-04-14 06:00:00|8553.5|8541.5|8540.7|8535.7|8553.6|8544.7|8533.2|8528.2|289
1618383600000|2021-04-14 07:00:00|8541.2|8536.2|8523.2|8518.2|8541.2|8536.2|8509.7|8504.7|7762
1618387200000|2021-04-14 08:00:00|8522.7|8517.7|8538.2|8533.2|8543.7|8538.7|8519.2|8514.2|5264
1618390800000|2021-04-14 09:00:00|8537.7|8532.7|8545.2|8540.2|8550.2|8545.2|8532.7|8527.7|13740
1618394400000|2021-04-14 10:00:00|8544.7|8539.7|8550.2|8545.2|8553.7|8548.7|8534.7|8529.7|2061
1618398000000|2021-04-14 11:00:00|8549.7|8544.7|8573.9|8568.9|8586.2|8581.2|8548.2|8543.2|3300
1618401600000|2021-04-14 12:00:00|8574.9|8569.9|8547.9|8542.9|8574.9|8569.9|8538.4|8533.4|2124
1618405200000|2021-04-14 13:00:00|8547.4|8542.4|8573.4|8568.4|8578.9|8573.9|8543.9|8538.9|2045
1618408800000|2021-04-14 14:00:00|8573.9|8568.9|8582.9|8577.9|8591.4|8586.4|8566.4|8561.4|2047
1618412400000|2021-04-14 15:00:00|8582.4|8577.4|8575.9|8568.9|8595.4|8590.4|8572.9|8566.9|2765
1618416000000|2021-04-14 16:00:00|8576.9|8569.9|8580.9|8574.9|8584.9|8577.9|8572.9|8565.9|331
1618419600000|2021-04-14 17:00:00|8581.9|8573.9|8581.2|8569.2|8587.9|8580.9|8575.9|8566.9|199
1618423200000|2021-04-14 18:00:00|8581.1|8569.1|8573.9|8561.9|8586.2|8574.2|8569.3|8557.3|0
1618426800000|2021-04-14 19:00:00|8573.7|8561.7|8573.9|8561.9|8583.1|8571.1|8566.9|8554.9|0
1618430400000|2021-04-14 20:00:00|8573.8|8561.8|8580.7|8568.7|8583.3|8571.3|8573.8|8561.8|0
1618434000000|2021-04-14 21:00:00|8580.6|8568.6|8582.3|8570.3|8582.7|8570.7|8580.6|8568.6|0
1618437600000|2021-04-14 22:00:00|8582.4|8570.4|8584.1|8572.1|8587.3|8575.3|8579.8|8567.8|0
1618441200000|2021-04-14 23:00:00|8584.5|8572.5|8581.2|8569.2|8584.9|8572.9|8578.4|8566.4|0
1618444800000|2021-04-15 00:00:00|8581.6|8569.6|8586.4|8574.4|8590.7|8578.7|8577.9|8565.9|0
1618448400000|2021-04-15 01:00:00|8584.3|8572.3|8586.2|8574.2|8590.6|8578.6|8577.7|8565.7|0
1618452000000|2021-04-15 02:00:00|8585.8|8573.8|8576.8|8564.8|8586.3|8574.3|8575.8|8563.8|0
1618455600000|2021-04-15 03:00:00|8577.2|8565.2|8584.2|8572.2|8584.3|8572.3|8575.8|8563.8|0
1618459200000|2021-04-15 04:00:00|8584.3|8572.3|8584.4|8572.4|8586.6|8574.6|8584.2|8572.2|0
1618462800000|2021-04-15 05:00:00|8585.2|8573.2|8588.8|8576.8|8590.9|8578.9|8582.3|8570.3|0
1618466400000|2021-04-15 06:00:00|8588.9|8576.9|8603.9|8598.9|8604.9|8599.9|8581.4|8575|607
1618470000000|2021-04-15 07:00:00|8605.4|8600.4|8594.5|8589.5|8609.9|8604.9|8582.5|8577.5|3241
1618473600000|2021-04-15 08:00:00|8594|8589|8611.5|8606.5|8624|8619|8594|8589|1039
1618477200000|2021-04-15 09:00:00|8611|8606|8612.5|8607.5|8614.5|8609.5|8598.5|8593.5|1280
1618480800000|2021-04-15 10:00:00|8612|8607|8607.5|8602.5|8612|8607|8602|8597|791
1618484400000|2021-04-15 11:00:00|8608|8603|8602.2|8597.2|8610.5|8605.5|8580.5|8575.5|354
1618488000000|2021-04-15 12:00:00|8602.7|8597.7|8608.2|8603.2|8614.7|8609.7|8597.2|8592.2|638
1618491600000|2021-04-15 13:00:00|8607.7|8602.7|8575.7|8570.7|8611.2|8606.2|8568.2|8563.2|1518
1618495200000|2021-04-15 14:00:00|8576.2|8571.2|8580.7|8575.7|8587.2|8582.2|8566.2|8561.2|1566
1618498800000|2021-04-15 15:00:00|8581.2|8576.2|8585.7|8578.7|8586.7|8579.7|8569.2|8564.2|1804
1618502400000|2021-04-15 16:00:00|8584.7|8579.7|8587.7|8581.7|8588.7|8582.7|8581.7|8574.7|321
1618506000000|2021-04-15 17:00:00|8588.7|8578.7|8590.6|8578.6|8590.6|8581.7|8582.7|8574.7|36
1618509600000|2021-04-15 18:00:00|8590.7|8578.7|8589.6|8577.6|8595.1|8583.1|8588.4|8576.4|1653
1618513200000|2021-04-15 19:00:00|8589.7|8577.7|8593.9|8581.9|8598.4|8586.4|8584.8|8572.8|0
1618516800000|2021-04-15 20:00:00|8594|8582|8592.1|8580.1|8594.6|8582.6|8587.9|8575.9|0
1618520400000|2021-04-15 21:00:00|8591.9|8579.9|8593|8581|8594.4|8582.4|8591.7|8579.7|0
1618524000000|2021-04-15 22:00:00|8593.1|8581.1|8592.5|8580.5|8594.1|8582.1|8588.5|8576.5|0
1618527600000|2021-04-15 23:00:00|8592.9|8580.9|8593|8581|8595.3|8583.3|8592.5|8580.5|0
1618531200000|2021-04-16 00:00:00|8592.9|8580.9|8583.2|8571.2|8593|8581|8581.1|8569.1|0
1618534800000|2021-04-16 01:00:00|8583.1|8571.1|8583.2|8571.2|8583.3|8571.3|8576.9|8564.9|0
1618538400000|2021-04-16 02:00:00|8582.4|8570.4|8584.5|8572.5|8586.7|8574.7|8578.7|8566.7|0
1618542000000|2021-04-16 03:00:00|8585.3|8573.3|8585.5|8573.5|8589.7|8577.7|8583.5|8571.5|0
1618545600000|2021-04-16 04:00:00|8585.6|8573.6|8587.6|8575.6|8587.6|8575.6|8581.2|8569.2|0
1618549200000|2021-04-16 05:00:00|8587.5|8575.5|8595.9|8583.9|8598|8586|8585.4|8573.4|0
1618552800000|2021-04-16 06:00:00|8595.2|8583.2|8589.7|8584.7|8602.7|8597.7|8588.2|8577.4|232
1618556400000|2021-04-16 07:00:00|8589.2|8584.2|8613.9|8608.9|8622.7|8617.7|8556.7|8551.7|1921
1618560000000|2021-04-16 08:00:00|8613.4|8608.4|8616.4|8611.4|8626.9|8621.9|8605.9|8600.9|1088
1618563600000|2021-04-16 09:00:00|8615.9|8610.9|8637.9|8632.9|8660.9|8655.9|8608.9|8603.9|1726
1618567200000|2021-04-16 10:00:00|8638.4|8633.4|8595.9|8590.9|8638.4|8633.4|8595.4|8590.4|1245
1618570800000|2021-04-16 11:00:00|8593.4|8588.4|8596.6|8591.6|8600.6|8595.6|8584.4|8579.4|1401
1618574400000|2021-04-16 12:00:00|8595.6|8590.6|8603.1|8598.1|8605.1|8600.1|8586.1|8581.1|586
1618578000000|2021-04-16 13:00:00|8603.6|8598.6|8598.6|8593.6|8611.1|8606.1|8589.6|8584.6|639
1618581600000|2021-04-16 14:00:00|8599.6|8594.6|8609|8604|8612.5|8607.5|8584.5|8579.5|2089
1618585200000|2021-04-16 15:00:00|8609.5|8604.5|8617|8610|8622|8615|8608.5|8602|1334
1618588800000|2021-04-16 16:00:00|8616|8611|8612|8606|8623|8616|8607|8601|237
1618592400000|2021-04-16 17:00:00|8611|8604|8614.4|8602.4|8623|8616|8609|8601|98
1618596000000|2021-04-16 18:00:00|8614.5|8602.5|8630.8|8618.8|8631|8619|8612.4|8600.4|0
1618599600000|2021-04-16 19:00:00|8630.9|8618.9|8635.2|8623.2|8636.7|8624.7|8626.7|8614.7|0
1618603200000|2021-04-16 20:00:00|8635.1|8623.1|8627.7|8615.7|8637.4|8625.4|8626.3|8614.3|0
1618783200000|2021-04-18 22:00:00|8614.5|8602.5|8619.6|8607.6|8620.4|8608.4|8613.7|8601.7|0
1618786800000|2021-04-18 23:00:00|8619.5|8607.5|8612.6|8600.6|8620.4|8608.4|8612.6|8600.6|0
1618790400000|2021-04-19 00:00:00|8613.2|8601.2|8615.7|8603.7|8619.8|8607.8|8606.2|8594.2|0
1618794000000|2021-04-19 01:00:00|8615.3|8603.3|8619.9|8607.9|8622|8610|8609.3|8597.3|0
1618797600000|2021-04-19 02:00:00|8619.8|8607.8|8620.2|8608.2|8626.3|8614.3|8617.8|8605.8|0
1618801200000|2021-04-19 03:00:00|8620.1|8608.1|8622.3|8610.3|8628.5|8616.5|8620.1|8608.1|0
1618804800000|2021-04-19 04:00:00|8622.2|8610.2|8624.5|8612.5|8626.5|8614.5|8622.2|8610.2|0
1618808400000|2021-04-19 05:00:00|8623.7|8611.7|8616.2|8604.2|8626.6|8614.6|8614|8602|0
1618812000000|2021-04-19 06:00:00|8616.8|8604.8|8608.5|8603.5|8616.8|8610|8597.5|8592.5|278
1618815600000|2021-04-19 07:00:00|8607.5|8602.5|8640.9|8635.9|8650|8645|8607.5|8602.5|1476
1618819200000|2021-04-19 08:00:00|8640.4|8635.4|8661.9|8656.9|8668.4|8663.4|8640.4|8635.4|926
1618822800000|2021-04-19 09:00:00|8661.4|8656.4|8661.9|8656.9|8663.9|8658.9|8638.9|8633.9|787
1618826400000|2021-04-19 10:00:00|8661.4|8656.4|8664.4|8659.4|8676.4|8671.4|8652.4|8647.4|1074
1618830000000|2021-04-19 11:00:00|8664.9|8659.9|8683.5|8678.5|8696.9|8691.9|8660.9|8655.9|1029
1618833600000|2021-04-19 12:00:00|8684|8679|8719|8714|8721|8716|8683|8678|1317
1618837200000|2021-04-19 13:00:00|8719.5|8714.5|8734.5|8729.5|8745.5|8740.5|8708|8703|2183
1618840800000|2021-04-19 14:00:00|8734|8729|8713.8|8708.8|8737.5|8732.5|8704.8|8699.8|2782
1618844400000|2021-04-19 15:00:00|8713.3|8708.3|8708.8|8701.8|8729.3|8724.3|8693.8|8687.8|4042
1618848000000|2021-04-19 16:00:00|8707.8|8702.8|8696.8|8688.8|8713.8|8707.8|8688.8|8682.8|471
1618851600000|2021-04-19 17:00:00|8695.8|8687.8|8703|8691|8705.8|8698.8|8693.8|8686.8|247
1618855200000|2021-04-19 18:00:00|8702.9|8690.9|8710.4|8698.4|8712.2|8700.2|8700.7|8688.7|0
1618858800000|2021-04-19 19:00:00|8710.3|8698.3|8715.2|8703.2|8716.5|8704.5|8702.3|8690.3|0
1618862400000|2021-04-19 20:00:00|8715.3|8703.3|8717.9|8705.9|8721.8|8709.8|8715.3|8703.3|0
1618866000000|2021-04-19 21:00:00|8718.9|8706.9|8717.2|8705.2|8718.9|8706.9|8717.2|8705.2|0
1618869600000|2021-04-19 22:00:00|8717.3|8705.3|8723.1|8711.1|8723.9|8711.9|8716.5|8704.5|0
1618873200000|2021-04-19 23:00:00|8723.5|8711.5|8726.1|8714.1|8727.2|8715.2|8717.2|8705.2|0
1618876800000|2021-04-20 00:00:00|8726.2|8714.2|8714.1|8702.1|8729.3|8717.3|8712|8700|0
1618880400000|2021-04-20 01:00:00|8714|8702|8720.6|8708.6|8722.7|8710.7|8709.9|8697.9|0
1618884000000|2021-04-20 02:00:00|8720.5|8708.5|8716.5|8704.5|8720.7|8708.7|8714.3|8702.3|0
1618887600000|2021-04-20 03:00:00|8717.3|8705.3|8716.7|8704.7|8723|8711|8714.6|8702.6|0
1618891200000|2021-04-20 04:00:00|8716.3|8704.3|8712.2|8700.2|8716.7|8704.7|8710.1|8698.1|0
1618894800000|2021-04-20 05:00:00|8712.3|8700.3|8722.8|8710.8|8722.8|8710.8|8712.2|8700.2|0
1618898400000|2021-04-20 06:00:00|8722.6|8710.6|8694.8|8689.8|8724.6|8718.3|8692.3|8687.3|214
1618902000000|2021-04-20 07:00:00|8696.3|8691.3|8631.7|8626.7|8706.8|8701.8|8628.7|8623.7|2196
1618905600000|2021-04-20 08:00:00|8631.2|8626.2|8600.2|8595.2|8633.7|8628.7|8587.2|8582.2|2491
1618909200000|2021-04-20 09:00:00|8599.7|8594.7|8569.2|8564.2|8602.2|8597.2|8556.7|8551.7|1871
1618912800000|2021-04-20 10:00:00|8568.7|8563.7|8565.2|8560.2|8580.7|8575.7|8554.7|8549.7|728
1618916400000|2021-04-20 11:00:00|8563.7|8558.7|8539|8534|8565.7|8560.7|8537.7|8532.7|960
1618920000000|2021-04-20 12:00:00|8540|8535|8548|8543|8551.5|8546.5|8531.5|8526.5|860
1618923600000|2021-04-20 13:00:00|8548.5|8543.5|8527.5|8522.5|8555.5|8550.5|8521|8516|1806
1618927200000|2021-04-20 14:00:00|8526|8521|8460.8|8455.8|8530.5|8525.5|8451.3|8446.3|3514
1618930800000|2021-04-20 15:00:00|8460.3|8455.3|8471.8|8464.8|8473.8|8466.8|8446.8|8440.8|4967
1618934400000|2021-04-20 16:00:00|8472.8|8465.8|8478.8|8470.8|8480.8|8474.8|8467.8|8460.8|305
1618938000000|2021-04-20 17:00:00|8477.8|8469.8|8473.9|8461.9|8480.8|8474.8|8463.8|8457.8|166
1618941600000|2021-04-20 18:00:00|8473.8|8461.8|8458.5|8446.5|8476.7|8464.7|8456.1|8444.1|0
1618945200000|2021-04-20 19:00:00|8458.6|8446.6|8471.8|8459.8|8492.1|8480.1|8458.5|8446.5|0
1618948800000|2021-04-20 20:00:00|8471.9|8459.9|8463.2|8451.2|8475.4|8463.4|8461.7|8449.7|0
1618952400000|2021-04-20 21:00:00|8463.4|8451.4|8465.5|8453.5|8467.7|8455.7|8462.8|8450.8|0
1618956000000|2021-04-20 22:00:00|8465.7|8453.7|8471.5|8459.5|8473.4|8461.4|8464.4|8452.4|0
1618959600000|2021-04-20 23:00:00|8471.9|8459.9|8468.7|8456.7|8472.3|8460.3|8465.5|8453.5|0
1618963200000|2021-04-21 00:00:00|8469.1|8457.1|8481.8|8469.8|8490.1|8478.1|8463.7|8451.7|0
1618966800000|2021-04-21 01:00:00|8482.6|8470.6|8467.1|8455.1|8483.9|8471.9|8467.1|8455.1|0
1618970400000|2021-04-21 02:00:00|8467|8455|8469|8457|8471.1|8459.1|8456.7|8444.7|0
1618974000000|2021-04-21 03:00:00|8469.4|8457.4|8473.3|8461.3|8477.4|8465.4|8462.8|8450.8|0
1618977600000|2021-04-21 04:00:00|8473.4|8461.4|8479.2|8467.2|8479.5|8467.5|8470.9|8458.9|0
1618981200000|2021-04-21 05:00:00|8480|8468|8485.4|8473.4|8489.6|8477.6|8472.6|8460.6|0
1618984800000|2021-04-21 06:00:00|8484.1|8472.1|8508.3|8503.3|8511.3|8506.3|8476.3|8468.3|387
1618988400000|2021-04-21 07:00:00|8506.8|8501.8|8557.7|8552.7|8564.7|8559.7|8496.3|8491.3|3380
1618992000000|2021-04-21 08:00:00|8556.7|8551.7|8514.7|8509.7|8569.7|8564.7|8507.2|8502.2|1209
1618995600000|2021-04-21 09:00:00|8515.2|8510.2|8484.7|8479.7|8522.2|8517.2|8474.2|8469.2|896
1618999200000|2021-04-21 10:00:00|8485.2|8480.2|8517.7|8512.7|8519.2|8514.2|8473.2|8468.2|1017
1619002800000|2021-04-21 11:00:00|8518.2|8513.2|8487.7|8482.7|8521.2|8516.2|8484.7|8479.7|532
1619006400000|2021-04-21 12:00:00|8489.2|8484.2|8437.7|8432.7|8489.7|8484.7|8437.7|8432.7|1031
1619010000000|2021-04-21 13:00:00|8437.2|8432.2|8490.7|8485.7|8494.2|8489.2|8428.7|8423.7|1528
1619013600000|2021-04-21 14:00:00|8490.2|8485.2|8537|8532|8541|8536|8490.2|8485.2|1858
1619017200000|2021-04-21 15:00:00|8537.5|8532.5|8542|8536|8555.5|8550.5|8523|8517|2470
1619020800000|2021-04-21 16:00:00|8543|8535|8540|8533|8548|8541|8537|8530|223
1619024400000|2021-04-21 17:00:00|8539|8532|8552.4|8540.4|8552.4|8544|8536|8529|218
1619028000000|2021-04-21 18:00:00|8552.5|8540.5|8555.4|8543.4|8555.5|8543.5|8551.2|8539.2|0
1619031600000|2021-04-21 19:00:00|8555.3|8543.3|8574.7|8562.7|8574.8|8562.8|8553.2|8541.2|0
1619035200000|2021-04-21 20:00:00|8574.6|8562.6|8558.6|8546.6|8574.6|8562.6|8557.6|8545.6|0
1619038800000|2021-04-21 21:00:00|8558.8|8546.8|8558.6|8546.6|8560.1|8548.1|8557.7|8545.7|0
1619042400000|2021-04-21 22:00:00|8558.8|8546.8|8556|8544|8561.6|8549.6|8554.1|8542.1|0
1619046000000|2021-04-21 23:00:00|8556.1|8544.1|8554.2|8542.2|8559.3|8547.3|8552.9|8540.9|0
1619049600000|2021-04-22 00:00:00|8553.8|8541.8|8566.8|8554.8|8569|8557|8551.5|8539.5|0
1619053200000|2021-04-22 01:00:00|8566|8554|8568.1|8556.1|8575.3|8563.3|8562.2|8550.2|0
1619056800000|2021-04-22 02:00:00|8567.4|8555.4|8575.4|8563.4|8581.8|8569.8|8566.1|8554.1|0
1619060400000|2021-04-22 03:00:00|8575.5|8563.5|8573.4|8561.4|8577.7|8565.7|8569.3|8557.3|0
1619064000000|2021-04-22 04:00:00|8573.5|8561.5|8575.7|8563.7|8577.8|8565.8|8567.2|8555.2|0
1619067600000|2021-04-22 05:00:00|8575.6|8563.6|8575.9|8563.9|8577.9|8565.9|8569.4|8557.4|0
1619071200000|2021-04-22 06:00:00|8576.3|8564.3|8548|8543|8576.5|8570|8545|8540|248
1619074800000|2021-04-22 07:00:00|8552.5|8547.5|8564.3|8559.3|8572|8567|8528|8523|2116
1619078400000|2021-04-22 08:00:00|8564.8|8559.8|8590.3|8585.3|8611.8|8606.8|8563.3|8558.3|1059
1619082000000|2021-04-22 09:00:00|8590.8|8585.8|8616.3|8611.3|8616.8|8611.8|8581.3|8576.3|793
1619085600000|2021-04-22 10:00:00|8615.8|8610.8|8599.8|8594.8|8622.3|8617.3|8590.8|8585.8|583
1619089200000|2021-04-22 11:00:00|8600.3|8595.3|8609.1|8604.1|8616.8|8611.8|8595.8|8590.8|535
1619092800000|2021-04-22 12:00:00|8608.6|8603.6|8609.1|8604.1|8622.6|8617.6|8604.6|8599.6|501
1619096400000|2021-04-22 13:00:00|8608.6|8603.6|8628.1|8623.1|8629.6|8624.6|8602.6|8597.6|1050
1619100000000|2021-04-22 14:00:00|8628.6|8623.6|8642.2|8637.2|8655.2|8650.2|8613.6|8608.6|1301
1619103600000|2021-04-22 15:00:00|8641.7|8636.7|8659.7|8653.7|8661.7|8654.7|8641.7|8636.7|2179
1619107200000|2021-04-22 16:00:00|8658.7|8652.7|8666.7|8659.7|8667.7|8660.7|8654.7|8648.7|198
1619110800000|2021-04-22 17:00:00|8667.7|8660.7|8621.4|8609.4|8668.7|8661.7|8614.7|8602.7|426
1619114400000|2021-04-22 18:00:00|8621.3|8609.3|8642.2|8630.2|8646.5|8634.5|8611.1|8599.1|0
1619118000000|2021-04-22 19:00:00|8642.3|8630.3|8624.9|8612.9|8647.1|8635.1|8621.5|8609.5|0
1619121600000|2021-04-22 20:00:00|8624.8|8612.8|8631|8619|8631.6|8619.6|8618.4|8606.4|0
1619125200000|2021-04-22 21:00:00|8630.4|8618.4|8629.6|8617.6|8631.6|8619.6|8628.4|8616.4|0
1619128800000|2021-04-22 22:00:00|8629.5|8617.5|8634.8|8622.8|8636.3|8624.3|8628.7|8616.7|0
1619132400000|2021-04-22 23:00:00|8635.4|8623.4|8631.4|8619.4|8636.3|8624.3|8628.3|8616.3|0
1619136000000|2021-04-23 00:00:00|8632|8620|8641.7|8629.7|8645.5|8633.5|8627.7|8615.7|0
1619139600000|2021-04-23 01:00:00|8640.9|8628.9|8648.8|8636.8|8653|8641|8637.5|8625.5|0
1619143200000|2021-04-23 02:00:00|8648|8636|8646.8|8634.8|8650.9|8638.9|8642.6|8630.6|0
1619146800000|2021-04-23 03:00:00|8646.9|8634.9|8642.8|8630.8|8651.1|8639.1|8642.7|8630.7|0
1619150400000|2021-04-23 04:00:00|8643.6|8631.6|8646.8|8634.8|8647|8635|8642.6|8630.6|0
1619154000000|2021-04-23 05:00:00|8647.6|8635.6|8649.7|8637.7|8649.8|8637.8|8642.4|8630.4|0
1619157600000|2021-04-23 06:00:00|8649.8|8637.8|8632.7|8627.7|8652.7|8647.7|8628.7|8623.7|241
1619161200000|2021-04-23 07:00:00|8633.2|8628.2|8652.5|8647.5|8676.2|8671.2|8617.7|8612.7|2395
1619164800000|2021-04-23 08:00:00|8652|8647|8634.5|8629.5|8652.5|8647.5|8624.5|8619.5|646
1619168400000|2021-04-23 09:00:00|8634|8629|8621.5|8616.5|8635|8630|8605.5|8600.5|694
1619172000000|2021-04-23 10:00:00|8621|8616|8620.5|8615.5|8627.5|8622.5|8608|8603|645
1619175600000|2021-04-23 11:00:00|8621|8616|8601|8596|8621.5|8616.5|8592.5|8587.5|493
1619179200000|2021-04-23 12:00:00|8602|8597|8578.5|8573.5|8613.5|8608.5|8573|8568|860
1619182800000|2021-04-23 13:00:00|8579|8574|8592.5|8587.5|8614.5|8609.5|8575.5|8570.5|1272
1619186400000|2021-04-23 14:00:00|8593|8588|8608.1|8603.1|8620.1|8615.1|8589.5|8584.5|1343
1619190000000|2021-04-23 15:00:00|8608.6|8603.6|8615.6|8608.6|8623.6|8618.6|8606.1|8601.1|1264
1619193600000|2021-04-23 16:00:00|8614.6|8609.6|8618.6|8611.6|8621.6|8614.6|8612.6|8606.6|93
1619197200000|2021-04-23 17:00:00|8619.6|8612.6|8617.1|8605.1|8619.6|8613.6|8612.6|8605.1|104
1619200800000|2021-04-23 18:00:00|8617.2|8605.2|8621.5|8609.5|8623.8|8611.8|8612.5|8600.5|0
1619204400000|2021-04-23 19:00:00|8623.4|8611.4|8609.9|8597.9|8633.1|8621.1|8606.7|8594.7|0
1619208000000|2021-04-23 20:00:00|8610.3|8598.3|8601|8589|8612.3|8600.3|8599.8|8587.8|0
1619388000000|2021-04-25 22:00:00|8609.2|8597.2|8615|8603|8619.2|8607.2|8608.8|8596.8|0
1619391600000|2021-04-25 23:00:00|8615.4|8603.4|8606.6|8594.6|8617.1|8605.1|8605.6|8593.6|0
1619395200000|2021-04-26 00:00:00|8606.7|8594.7|8602.6|8590.6|8613.1|8601.1|8600.3|8588.3|0
1619398800000|2021-04-26 01:00:00|8604.7|8592.7|8613.3|8601.3|8617.3|8605.3|8600.4|8588.4|0
1619402400000|2021-04-26 02:00:00|8613.7|8601.7|8614.5|8602.5|8617.6|8605.6|8607.1|8595.1|0
1619406000000|2021-04-26 03:00:00|8614.1|8602.1|8615.4|8603.4|8617.6|8605.6|8611.3|8599.3|0
1619409600000|2021-04-26 04:00:00|8615.5|8603.5|8621.7|8609.7|8621.7|8609.7|8615.5|8603.5|0
1619413200000|2021-04-26 05:00:00|8620.9|8608.9|8615.4|8603.4|8621.7|8609.7|8615.3|8603.3|0
1619416800000|2021-04-26 06:00:00|8614.9|8602.9|8631.6|8626.6|8638.6|8633.6|8614.9|8602.9|294
1619420400000|2021-04-26 07:00:00|8630.6|8625.6|8681.5|8676.5|8685|8680|8591.6|8586.6|1722
1619424000000|2021-04-26 08:00:00|8682|8677|8680|8675|8691.5|8686.5|8655.5|8650.5|1192
1619427600000|2021-04-26 09:00:00|8679.5|8674.5|8675.5|8670.5|8703|8698|8672|8667|1097
1619431200000|2021-04-26 10:00:00|8675|8670|8659.5|8654.5|8683|8678|8658.5|8653.5|723
1619434800000|2021-04-26 11:00:00|8660|8655|8686.6|8681.6|8687.6|8682.6|8660|8655|560
1619438400000|2021-04-26 12:00:00|8687.1|8682.1|8689.1|8684.1|8701.1|8696.1|8684.1|8679.1|515
1619442000000|2021-04-26 13:00:00|8688.6|8683.6|8709.1|8704.1|8714.6|8709.6|8684.1|8679.1|785
1619445600000|2021-04-26 14:00:00|8710.1|8705.1|8692.3|8687.3|8716.3|8711.3|8688.3|8683.3|917
1619449200000|2021-04-26 15:00:00|8692.8|8687.8|8695.8|8688.8|8711.8|8706.8|8688.8|8681.8|1524
1619452800000|2021-04-26 16:00:00|8694.8|8689.8|8691.8|8683.8|8695.8|8689.8|8685.8|8679.8|201
1619456400000|2021-04-26 17:00:00|8692.8|8684.8|8694.8|8682.8|8694.8|8687.8|8688.8|8682.8|81
1619460000000|2021-04-26 18:00:00|8694.9|8682.9|8699.5|8687.5|8699.6|8687.6|8692.9|8680.9|0
1619463600000|2021-04-26 19:00:00|8699.6|8687.6|8694.3|8682.3|8701.6|8689.6|8683.6|8671.6|0
1619467200000|2021-04-26 20:00:00|8694.2|8682.2|8700.5|8688.5|8703.1|8691.1|8691|8679|0
1619470800000|2021-04-26 21:00:00|8700.3|8688.3|8700.1|8688.1|8700.9|8688.9|8699.7|8687.7|0
1619474400000|2021-04-26 22:00:00|8700.2|8688.2|8698.3|8686.3|8702|8690|8697.1|8685.1|0
1619478000000|2021-04-26 23:00:00|8698.7|8686.7|8703.9|8691.9|8706.3|8694.3|8696.5|8684.5|0
1619481600000|2021-04-27 00:00:00|8703.5|8691.5|8691.4|8679.4|8703.5|8691.5|8685.5|8673.5|0
1619485200000|2021-04-27 01:00:00|8690.7|8678.7|8689.5|8677.5|8693.6|8681.6|8685.1|8673.1|0
1619488800000|2021-04-27 02:00:00|8689.1|8677.1|8687.3|8675.3|8693.7|8681.7|8685.2|8673.2|0
1619492400000|2021-04-27 03:00:00|8686.9|8674.9|8691.4|8679.4|8693.7|8681.7|8685.2|8673.2|0
1619496000000|2021-04-27 04:00:00|8691.5|8679.5|8693.6|8681.6|8695.7|8683.7|8691.4|8679.4|0
1619499600000|2021-04-27 05:00:00|8693.7|8681.7|8706.5|8694.5|8712.6|8700.6|8693.6|8681.6|0
1619503200000|2021-04-27 06:00:00|8706.2|8694.2|8694.8|8689.8|8710.1|8703.3|8687.8|8682.8|170
1619506800000|2021-04-27 07:00:00|8697.3|8692.3|8669.6|8664.6|8698.8|8693.8|8663.1|8658.1|1927
1619510400000|2021-04-27 08:00:00|8670.6|8665.6|8687.6|8682.6|8690.6|8685.6|8665.1|8660.1|819
1619514000000|2021-04-27 09:00:00|8687.1|8682.1|8666.6|8661.6|8695.1|8690.1|8655.6|8650.6|783
1619517600000|2021-04-27 10:00:00|8667.1|8662.1|8698.1|8693.1|8698.1|8693.1|8665.1|8660.1|643
1619521200000|2021-04-27 11:00:00|8698.6|8693.6|8686|8681|8708.6|8703.6|8682.5|8677.5|583
1619524800000|2021-04-27 12:00:00|8685.5|8680.5|8710|8705|8719|8714|8684.5|8679.5|783
1619528400000|2021-04-27 13:00:00|8709.5|8704.5|8719|8714|8732.5|8727.5|8705|8700|1196
1619532000000|2021-04-27 14:00:00|8717|8712|8738.9|8733.9|8746.4|8741.4|8711|8706|1584
1619535600000|2021-04-27 15:00:00|8738.4|8733.4|8757.2|8751.2|8760.2|8753.2|8730.9|8725.9|2298
1619539200000|2021-04-27 16:00:00|8758.2|8752.2|8762.2|8755.2|8763.2|8757.2|8756.2|8750.2|166
1619542800000|2021-04-27 17:00:00|8760.2|8754.2|8773.3|8761.3|8774.2|8766.7|8759.2|8753.2|135
1619546400000|2021-04-27 18:00:00|8773.2|8761.2|8777.5|8765.5|8778.1|8766.1|8766.6|8754.6|0
1619550000000|2021-04-27 19:00:00|8777.4|8765.4|8775.8|8763.8|8782.3|8770.3|8770.5|8758.5|0
1619553600000|2021-04-27 20:00:00|8775.9|8763.9|8779.3|8767.3|8784.2|8772.2|8775.8|8763.8|0
1619557200000|2021-04-27 21:00:00|8779.1|8767.1|8778.3|8766.3|8779.1|8767.1|8777.3|8765.3|0
1619560800000|2021-04-27 22:00:00|8778.4|8766.4|8781.2|8769.2|8783.2|8771.2|8778.4|8766.4|0
1619564400000|2021-04-27 23:00:00|8781.6|8769.6|8778.9|8766.9|8784.9|8772.9|8778.9|8766.9|0
1619568000000|2021-04-28 00:00:00|8779.5|8767.5|8754.3|8742.3|8779.5|8767.5|8750|8738|0
1619571600000|2021-04-28 01:00:00|8754.2|8742.2|8763|8751|8765|8753|8752.1|8740.1|0
1619575200000|2021-04-28 02:00:00|8762.6|8750.6|8754.8|8742.8|8763.1|8751.1|8754.7|8742.7|0
1619578800000|2021-04-28 03:00:00|8754.7|8742.7|8763.1|8751.1|8763.1|8751.1|8754.7|8742.7|0
1619582400000|2021-04-28 04:00:00|8763|8751|8772.2|8760.2|8774.4|8762.4|8763|8751|0
1619586000000|2021-04-28 05:00:00|8772.3|8760.3|8773.9|8761.9|8776.5|8764.5|8772.2|8760.2|0
1619589600000|2021-04-28 06:00:00|8773.3|8761.3|8781.7|8776.7|8790.7|8785.7|8769.7|8757.7|311
1619593200000|2021-04-28 07:00:00|8781.2|8776.2|8742.3|8737.3|8811.2|8806.2|8734.8|8729.8|3860
1619596800000|2021-04-28 08:00:00|8741.8|8736.8|8753.3|8748.3|8754.3|8749.3|8719.3|8714.3|1064
1619600400000|2021-04-28 09:00:00|8753.8|8748.8|8770.3|8765.3|8777.8|8772.8|8739.8|8734.8|868
1619604000000|2021-04-28 10:00:00|8770.8|8765.8|8785.8|8780.8|8789.3|8784.3|8768.3|8763.3|645
1619607600000|2021-04-28 11:00:00|8785.3|8780.3|8804.2|8799.2|8812.2|8807.2|8784.3|8779.3|1155
1619611200000|2021-04-28 12:00:00|8804.7|8799.7|8788.2|8783.2|8818.7|8813.7|8777.2|8772.2|808
1619614800000|2021-04-28 13:00:00|8787.7|8782.7|8794.7|8789.7|8806.7|8801.7|8778.2|8773.2|969
1619618400000|2021-04-28 14:00:00|8795.2|8790.2|8800|8795|8807.5|8802.5|8787|8782|1718
1619622000000|2021-04-28 15:00:00|8799|8794|8786.2|8779.2|8808|8803|8782.2|8775.2|1725
1619625600000|2021-04-28 16:00:00|8785.2|8778.2|8797.2|8790.2|8801.2|8795.2|8784.2|8778.2|117
1619629200000|2021-04-28 17:00:00|8796.2|8789.2|8802.8|8790.8|8804.2|8796.2|8795.2|8787.2|105
1619632800000|2021-04-28 18:00:00|8802.7|8790.7|8811.1|8799.1|8822.5|8810.5|8798|8786|0
1619636400000|2021-04-28 19:00:00|8811.2|8799.2|8796.9|8784.9|8813.6|8801.6|8790.7|8778.7|0
1619640000000|2021-04-28 20:00:00|8797.1|8785.1|8811.4|8799.4|8817.9|8805.9|8797.1|8785.1|0
1619643600000|2021-04-28 21:00:00|8811.2|8799.2|8810.8|8798.8|8811.2|8799.2|8807.9|8795.9|0
1619647200000|2021-04-28 22:00:00|8812|8800|8821.2|8809.2|8821.3|8809.3|8809.4|8797.4|0
1619650800000|2021-04-28 23:00:00|8821.1|8809.1|8817.9|8805.9|8822.5|8810.5|8812.6|8800.6|0
1619654400000|2021-04-29 00:00:00|8817.8|8805.8|8811.1|8799.1|8819.6|8807.6|8808.6|8796.6|0
1619658000000|2021-04-29 01:00:00|8811.9|8799.9|8822.3|8810.3|8826.7|8814.7|8808.9|8796.9|0
1619661600000|2021-04-29 02:00:00|8822.4|8810.4|8823.4|8811.4|8827.7|8815.7|8821.3|8809.3|0
1619665200000|2021-04-29 03:00:00|8822.6|8810.6|8820.1|8808.1|8822.6|8810.6|8819|8807|0
1619668800000|2021-04-29 04:00:00|8819.7|8807.7|8816|8804|8823.6|8811.6|8815|8803|0
1619672400000|2021-04-29 05:00:00|8815.6|8803.6|8823.4|8811.4|8827.6|8815.6|8814.9|8802.9|0
1619676000000|2021-04-29 06:00:00|8823.6|8811.6|8826.2|8821.2|8826.2|8821.2|8804.2|8799.2|321
1619679600000|2021-04-29 07:00:00|8826.7|8821.7|8862.6|8857.6|8871.2|8866.2|8815.7|8810.7|2473
1619683200000|2021-04-29 08:00:00|8862.1|8857.1|8838.6|8833.6|8872.1|8867.1|8836.1|8831.1|953
1619686800000|2021-04-29 09:00:00|8839.6|8834.6|8858.6|8853.6|8867.6|8862.6|8831.1|8826.1|858
1619690400000|2021-04-29 10:00:00|8857.6|8852.6|8854.6|8849.6|8863.1|8858.1|8848.6|8843.6|484
1619694000000|2021-04-29 11:00:00|8855.1|8850.1|8844|8839|8857.1|8852.1|8841.6|8836.6|446
1619697600000|2021-04-29 12:00:00|8843.5|8838.5|8859.5|8854.5|8868.5|8863.5|8843|8838|790
1619701200000|2021-04-29 13:00:00|8860|8855|8853.5|8848.5|8870|8865|8846|8841|1657
1619704800000|2021-04-29 14:00:00|8853|8848|8827|8822|8858|8853|8804.5|8799.5|2135
1619708400000|2021-04-29 15:00:00|8826.5|8821.5|8825|8818|8845.5|8840.5|8817|8811|2284
1619712000000|2021-04-29 16:00:00|8824|8817|8823|8816|8826|8819|8806|8800|607
1619715600000|2021-04-29 17:00:00|8822|8815|8826|8814|8830|8823|8817|8810|177
1619719200000|2021-04-29 18:00:00|8826.1|8814.1|8846.9|8834.9|8853.9|8841.9|8825.9|8813.9|0
1619722800000|2021-04-29 19:00:00|8847|8835|8848.6|8836.6|8853.7|8841.7|8842|8830|0
1619726400000|2021-04-29 20:00:00|8849.4|8837.4|8841.6|8829.6|8851.4|8839.4|8840.9|8828.9|0
1619730000000|2021-04-29 21:00:00|8842|8830|8842.2|8830.2|8842.8|8830.8|8841|8829|0
1619733600000|2021-04-29 22:00:00|8842.4|8830.4|8840.2|8828.2|8844.3|8832.3|8837.7|8825.7|0
1619737200000|2021-04-29 23:00:00|8840.6|8828.6|8836.4|8824.4|8843|8831|8831.1|8819.1|0
1619740800000|2021-04-30 00:00:00|8836.5|8824.5|8837.2|8825.2|8841.7|8829.7|8830.7|8818.7|0
1619744400000|2021-04-30 01:00:00|8837.3|8825.3|8830.7|8818.7|8839.4|8827.4|8828.6|8816.6|0
1619748000000|2021-04-30 02:00:00|8830.3|8818.3|8819.8|8807.8|8830.7|8818.7|8819.7|8807.7|0
1619751600000|2021-04-30 03:00:00|8819.7|8807.7|8822.2|8810.2|8822.2|8810.2|8815.4|8803.4|0
1619755200000|2021-04-30 04:00:00|8823|8811|8817.9|8805.9|8826.5|8814.5|8815.7|8803.7|0
1619758800000|2021-04-30 05:00:00|8817.8|8805.8|8819.9|8807.9|8822|8810|8806.5|8794.5|0
1619762400000|2021-04-30 06:00:00|8818|8806|8832|8827|8834.5|8829.5|8818|8806|266
1619766000000|2021-04-30 07:00:00|8832.5|8827.5|8854.5|8849.5|8866.5|8861.5|8826.5|8821.5|2130
1619769600000|2021-04-30 08:00:00|8855|8850|8841.5|8836.5|8856|8851|8830|8825|725
1619773200000|2021-04-30 09:00:00|8841|8836|8850.5|8845.5|8870.5|8865.5|8840.5|8835.5|1181
1619776800000|2021-04-30 10:00:00|8851|8846|8828|8823|8851|8846|8820|8815|921
1619780400000|2021-04-30 11:00:00|8827|8822|8855|8850|8855|8850|8826|8821|609
1619784000000|2021-04-30 12:00:00|8855.5|8850.5|8866|8861|8868|8863|8845.5|8840.5|823
1619787600000|2021-04-30 13:00:00|8865.5|8860.5|8871|8866|8872|8867|8847.5|8842.5|911
1619791200000|2021-04-30 14:00:00|8870.5|8865.5|8854.5|8849.5|8873.5|8868.5|8842.5|8837.5|1087
1619794800000|2021-04-30 15:00:00|8853|8848|8814.4|8808.4|8855|8850|8810.4|8804.4|2993
1619798400000|2021-04-30 16:00:00|8815.4|8807.4|8817.4|8810.4|8820.4|8813.4|8811.4|8805.4|158
1619802000000|2021-04-30 17:00:00|8816.4|8809.4|8803.3|8791.3|8823.4|8816.4|8794.4|8787.4|116
1619805600000|2021-04-30 18:00:00|8803.2|8791.2|8802.5|8790.5|8814.9|8802.9|8800.9|8788.9|0
1619809200000|2021-04-30 19:00:00|8802.6|8790.6|8820.9|8808.9|8820.9|8808.9|8791.6|8779.6|0
1619812800000|2021-04-30 20:00:00|8821|8809|8825.2|8813.2|8828.4|8816.4|8819.5|8807.5|0
1619816400000|2021-04-30 21:00:00|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|0
1619992800000|2021-05-02 22:00:00|8836.1|8824.1|8833.5|8821.5|8839.3|8827.3|8831.1|8819.1|0
1619996400000|2021-05-02 23:00:00|8833.6|8821.6|8835.8|8823.8|8836.7|8824.7|8832.9|8820.9|0
1620000000000|2021-05-03 00:00:00|8835.9|8823.9|8860.4|8848.4|8860.5|8848.5|8834.9|8822.9|0
1620003600000|2021-05-03 01:00:00|8860.3|8848.3|8838.9|8826.9|8860.5|8848.5|8824.4|8812.4|0
1620007200000|2021-05-03 02:00:00|8838.8|8826.8|8836.6|8824.6|8840.9|8828.9|8832.3|8820.3|0
1620010800000|2021-05-03 03:00:00|8836.7|8824.7|8842.5|8830.5|8843.8|8831.8|8836.6|8824.6|0
1620014400000|2021-05-03 04:00:00|8842.9|8830.9|8843.4|8831.4|8843.5|8831.5|8834.9|8822.9|0
1620018000000|2021-05-03 05:00:00|8843|8831|8836.7|8824.7|8845.1|8833.1|8836.7|8824.7|0
1620021600000|2021-05-03 06:00:00|8836.4|8824.4|8832.9|8827.9|8836.6|8831.4|8816.4|8811.4|243
1620025200000|2021-05-03 07:00:00|8833.4|8828.4|8870.8|8865.8|8874.8|8869.8|8811.4|8806.4|1611
1620028800000|2021-05-03 08:00:00|8871.3|8866.3|8843.8|8838.8|8872.3|8867.3|8828.3|8823.3|750
1620032400000|2021-05-03 09:00:00|8843.3|8838.3|8837.8|8832.8|8846.3|8841.3|8796.8|8791.8|954
1620036000000|2021-05-03 10:00:00|8837.3|8832.3|8862.8|8857.8|8873.8|8868.8|8830.8|8825.8|952
1620039600000|2021-05-03 11:00:00|8863.3|8858.3|8897.6|8892.6|8899.6|8894.6|8861.8|8856.8|996
1620043200000|2021-05-03 12:00:00|8898.1|8893.1|8879.6|8874.6|8906.1|8901.1|8874.1|8869.1|686
1620046800000|2021-05-03 13:00:00|8879.1|8874.1|8902.6|8897.6|8908.6|8903.6|8871.1|8866.1|1077
1620050400000|2021-05-03 14:00:00|8901.1|8896.1|8899.8|8894.8|8904.8|8899.8|8862.3|8857.3|2022
1620054000000|2021-05-03 15:00:00|8900.3|8895.3|8894.8|8888.8|8902.8|8896.8|8884.3|8878.8|1493
1620057600000|2021-05-03 16:00:00|8895.8|8889.8|8903.8|8896.8|8906.8|8900.8|8894.8|8889.8|183
1620061200000|2021-05-03 17:00:00|8905.8|8897.8|8912.2|8900.2|8912.2|8902.8|8902.8|8895.8|105
1620064800000|2021-05-03 18:00:00|8912.3|8900.3|8923.8|8911.8|8925.6|8913.6|8912.1|8900.1|0
1620068400000|2021-05-03 19:00:00|8923.7|8911.7|8917.8|8905.8|8923.8|8911.8|8908.7|8896.7|0
1620072000000|2021-05-03 20:00:00|8916.6|8904.6|8913.1|8901.1|8918.7|8906.7|8910.4|8898.4|0
1620075600000|2021-05-03 21:00:00|8913.3|8901.3|8912.4|8900.4|8913.5|8901.5|8910.4|8898.4|0
1620079200000|2021-05-03 22:00:00|8912.6|8900.6|8914.2|8902.2|8916.5|8904.5|8911.3|8899.3|0
1620082800000|2021-05-03 23:00:00|8914.4|8902.4|8907.1|8895.1|8914.4|8902.4|8905.1|8893.1|0
1620086400000|2021-05-04 00:00:00|8907|8895|8902.3|8890.3|8910.8|8898.8|8900|8888|0
1620090000000|2021-05-04 01:00:00|8902.2|8890.2|8891.1|8879.1|8902.3|8890.3|8888.9|8876.9|0
1620093600000|2021-05-04 02:00:00|8890.3|8878.3|8893|8881|8893.3|8881.3|8886.7|8874.7|0
1620097200000|2021-05-04 03:00:00|8892.9|8880.9|8895|8883|8897.3|8885.3|8886.4|8874.4|0
1620100800000|2021-05-04 04:00:00|8895.1|8883.1|8894.7|8882.7|8896.7|8884.7|8892.4|8880.4|0
1620104400000|2021-05-04 05:00:00|8894.3|8882.3|8904|8892|8904.1|8892.1|8890.5|8878.5|0
1620108000000|2021-05-04 06:00:00|8903.5|8891.5|8898.8|8893.8|8911.8|8906.8|8890.3|8885.3|187
1620111600000|2021-05-04 07:00:00|8899.3|8894.3|8949.9|8944.9|8960.3|8955.3|8899.3|8894.3|2291
1620115200000|2021-05-04 08:00:00|8948.9|8943.9|8963.9|8958.9|8974.9|8969.9|8934.4|8929.4|1179
1620118800000|2021-05-04 09:00:00|8962.9|8957.9|8977.9|8972.9|8977.9|8972.9|8944.9|8939.9|759
1620122400000|2021-05-04 10:00:00|8978.4|8973.4|8993.9|8988.9|8993.9|8988.9|8973.9|8968.9|732
1620126000000|2021-05-04 11:00:00|8993.4|8988.4|8950.2|8945.2|9005.4|9000.4|8941.7|8936.7|2488
1620129600000|2021-05-04 12:00:00|8949.7|8944.7|8922.2|8917.2|8953.7|8948.7|8905.2|8900.2|1890
1620133200000|2021-05-04 13:00:00|8921.7|8916.7|8888.2|8883.2|8957.2|8952.2|8881.7|8876.7|2691
1620136800000|2021-05-04 14:00:00|8887.7|8882.7|8849.4|8844.4|8890.2|8885.2|8844.9|8839.9|2293
1620140400000|2021-05-04 15:00:00|8848.9|8843.9|8822.4|8816.4|8861.4|8856.4|8813.4|8808.4|2871
1620144000000|2021-05-04 16:00:00|8821.4|8815.4|8835.4|8828.4|8853.4|8847.4|8820.4|8814.4|404
1620147600000|2021-05-04 17:00:00|8834.4|8827.4|8854.8|8842.8|8859.4|8852.4|8833.4|8826.4|146
1620151200000|2021-05-04 18:00:00|8855|8843|8867.9|8855.9|8871.7|8859.7|8852.2|8840.2|0
1620154800000|2021-05-04 19:00:00|8868.9|8856.9|8880.9|8868.9|8882.5|8870.5|8859.9|8847.9|0
1620158400000|2021-05-04 20:00:00|8881|8869|8881.8|8869.8|8886.8|8874.8|8871.9|8859.9|0
1620162000000|2021-05-04 21:00:00|8881.6|8869.6|8884.6|8872.6|8884.9|8872.9|8881.6|8869.6|0
1620165600000|2021-05-04 22:00:00|8884.7|8872.7|8882|8870|8885.8|8873.8|8877.7|8865.7|0
1620169200000|2021-05-04 23:00:00|8882.1|8870.1|8885.8|8873.8|8885.8|8873.8|8880.2|8868.2|0
1620172800000|2021-05-05 00:00:00|8885.9|8873.9|8906.9|8894.9|8913.4|8901.4|8884.9|8872.9|0
1620176400000|2021-05-05 01:00:00|8908|8896|8919|8907|8921.2|8909.2|8906.6|8894.6|0
1620180000000|2021-05-05 02:00:00|8919.8|8907.8|8915.7|8903.7|8923.4|8911.4|8909.7|8897.7|0
1620183600000|2021-05-05 03:00:00|8915.8|8903.8|8913.5|8901.5|8917.9|8905.9|8911.3|8899.3|0
1620187200000|2021-05-05 04:00:00|8912.7|8900.7|8915.7|8903.7|8917.9|8905.9|8909.2|8897.2|0
1620190800000|2021-05-05 05:00:00|8916.5|8904.5|8910.5|8898.5|8920|8908|8896.1|8884.1|0
1620194400000|2021-05-05 06:00:00|8909.6|8897.6|8899.9|8894.9|8914.4|8909.4|8892.4|8887.4|259
1620198000000|2021-05-05 07:00:00|8898.9|8893.9|8945.8|8940.8|8959.8|8954.8|8889.4|8884.4|2382
1620201600000|2021-05-05 08:00:00|8946.3|8941.3|8928.8|8923.8|8950.3|8945.3|8922.8|8917.8|974
1620205200000|2021-05-05 09:00:00|8929.3|8924.3|8930.3|8925.3|8941.3|8936.3|8922.3|8917.3|636
1620208800000|2021-05-05 10:00:00|8930.8|8925.8|8917.3|8912.3|8932.3|8927.3|8909.8|8904.8|472
1620212400000|2021-05-05 11:00:00|8916.8|8911.8|8919.3|8914.3|8929.8|8924.8|8908.3|8903.3|446
1620216000000|2021-05-05 12:00:00|8918.8|8913.8|8933.8|8928.8|8941.8|8936.8|8918.8|8913.8|585
1620219600000|2021-05-05 13:00:00|8934.8|8929.8|8949.3|8944.3|8955.3|8950.3|8929.8|8924.8|966
1620223200000|2021-05-05 14:00:00|8949.8|8944.8|8942.5|8937.5|8956.8|8951.8|8937.3|8932.3|1359
1620226800000|2021-05-05 15:00:00|8942|8937|8973.4|8966.4|8977.4|8971.4|8939.5|8934.5|1901
1620230400000|2021-05-05 16:00:00|8974.4|8967.4|8971.4|8965.4|8977.4|8971.4|8970.4|8964.4|165
1620234000000|2021-05-05 17:00:00|8972.4|8964.4|8984|8972|8984|8975.4|8970.4|8963.4|81
1620237600000|2021-05-05 18:00:00|8984.1|8972.1|8981.9|8969.9|8989.1|8977.1|8978.9|8966.9|0
1620241200000|2021-05-05 19:00:00|8981.8|8969.8|8964.9|8952.9|8982.2|8970.2|8946.5|8934.5|0
1620244800000|2021-05-05 20:00:00|8964.8|8952.8|8963.9|8951.9|8972.7|8960.7|8960.6|8948.6|0
1620248400000|2021-05-05 21:00:00|8964|8952|8963.8|8951.8|8964.4|8952.4|8960.3|8948.3|0
1620252000000|2021-05-05 22:00:00|8963.9|8951.9|8959|8947|8968.7|8956.7|8958.2|8946.2|0
1620255600000|2021-05-05 23:00:00|8959.6|8947.6|8968.6|8956.6|8969.7|8957.7|8959|8947|0
1620259200000|2021-05-06 00:00:00|8968.2|8956.2|8973.4|8961.4|8975.7|8963.7|8962.5|8950.5|0
1620262800000|2021-05-06 01:00:00|8974.2|8962.2|8982.3|8970.3|8984.6|8972.6|8973.4|8961.4|0
1620266400000|2021-05-06 02:00:00|8983.1|8971.1|8957.8|8945.8|8984.4|8972.4|8955.3|8943.3|0
1620270000000|2021-05-06 03:00:00|8957.9|8945.9|8960.1|8948.1|8964.3|8952.3|8955.5|8943.5|0
1620273600000|2021-05-06 04:00:00|8960|8948|8953.8|8941.8|8962.3|8950.3|8953.5|8941.5|0
1620277200000|2021-05-06 05:00:00|8954.6|8942.6|8975.9|8963.9|8978|8966|8954.6|8942.6|0
1620280800000|2021-05-06 06:00:00|8975.7|8963.7|8986.9|8981.9|8993.4|8988.4|8967.9|8957.5|311
1620284400000|2021-05-06 07:00:00|8986.4|8981.4|8994.4|8989.4|9013.9|9008.9|8980.4|8975.4|2101
1620288000000|2021-05-06 08:00:00|8993.9|8988.9|8968.4|8963.4|9010.4|9005.4|8959.4|8954.4|845
1620291600000|2021-05-06 09:00:00|8967.9|8962.9|8925.9|8920.9|8980.4|8975.4|8917.9|8912.9|1301
1620295200000|2021-05-06 10:00:00|8925.4|8920.4|8923.4|8918.4|8949.4|8944.4|8921.4|8916.4|721
1620298800000|2021-05-06 11:00:00|8921.4|8916.4|8940|8935|8951.4|8946.4|8914.5|8909.5|916
1620302400000|2021-05-06 12:00:00|8941|8936|8939|8934|8953|8948|8924.5|8919.5|668
1620306000000|2021-05-06 13:00:00|8939.5|8934.5|8939.5|8934.5|8969|8964|8938.5|8933.5|1213
1620309600000|2021-05-06 14:00:00|8938.5|8933.5|8957.4|8952.4|8957.9|8952.9|8920.9|8915.9|1315
1620313200000|2021-05-06 15:00:00|8957.9|8952.9|8989.4|8982.4|8994.4|8987.4|8946.9|8941.9|1888
1620316800000|2021-05-06 16:00:00|8990.4|8983.4|8996.4|8988.4|9004.4|8997.4|8981.4|8975.4|307
1620320400000|2021-05-06 17:00:00|8995.4|8987.4|8991.9|8979.9|8999.4|8992.4|8988.4|8979.9|164
1620324000000|2021-05-06 18:00:00|8991.8|8979.8|8997|8985|9002.1|8990.1|8984.4|8972.4|0
1620327600000|2021-05-06 19:00:00|8997.1|8985.1|9027.9|9015.9|9029.6|9017.6|8992.8|8980.8|0
1620331200000|2021-05-06 20:00:00|9028|9016|9027.1|9015.1|9028.7|9016.7|9021|9009|0
1620334800000|2021-05-06 21:00:00|9026.9|9014.9|9026|9014|9026.9|9014.9|9023.4|9011.4|0
1620338400000|2021-05-06 22:00:00|9026.2|9014.2|9028.2|9016.2|9036.9|9024.9|9026.2|9014.2|0
1620342000000|2021-05-06 23:00:00|9028.6|9016.6|9027.5|9015.5|9030.4|9018.4|9025.2|9013.2|0
1620345600000|2021-05-07 00:00:00|9027.1|9015.1|9034.3|9022.3|9034.3|9022.3|9014.6|9002.6|0
1620349200000|2021-05-07 01:00:00|9034.4|9022.4|9041.4|9029.4|9044|9032|9032.1|9020.1|0
1620352800000|2021-05-07 02:00:00|9041.3|9029.3|9039.1|9027.1|9046|9034|9036.7|9024.7|0
1620356400000|2021-05-07 03:00:00|9039.2|9027.2|9038.8|9026.8|9041.2|9029.2|9036.6|9024.6|0
1620360000000|2021-05-07 04:00:00|9038|9026|9043|9031|9043|9031|9036.4|9024.4|0
1620363600000|2021-05-07 05:00:00|9042.9|9030.9|9040.6|9028.6|9044.9|9032.9|9038.3|9026.3|0
1620367200000|2021-05-07 06:00:00|9040.4|9028.4|9043.9|9038.9|9046.4|9041.4|9026.9|9021.9|298
1620370800000|2021-05-07 07:00:00|9044.9|9039.9|9030.7|9025.7|9046.4|9041.4|9016.4|9011.4|2167
1620374400000|2021-05-07 08:00:00|9031.2|9026.2|9021.7|9016.7|9033.2|9028.2|9009.2|9004.2|641
1620378000000|2021-05-07 09:00:00|9022.2|9017.2|9035.7|9030.7|9037.7|9032.7|9016.7|9011.7|707
1620381600000|2021-05-07 10:00:00|9036.2|9031.2|9049.7|9044.7|9050.2|9045.2|9030.7|9025.7|495
1620385200000|2021-05-07 11:00:00|9049.2|9044.2|9036.2|9031.2|9055.7|9050.7|9032.7|9027.7|809
1620388800000|2021-05-07 12:00:00|9036.7|9031.7|9007.2|9002.2|9041.2|9036.2|8984.2|8979.2|1473
1620392400000|2021-05-07 13:00:00|9007.7|9002.7|9055.7|9050.7|9056.7|9051.7|9000.2|8995.2|1486
1620396000000|2021-05-07 14:00:00|9056.2|9051.2|9062.3|9057.3|9069.3|9064.3|9047.3|9042.3|1010
1620399600000|2021-05-07 15:00:00|9061.8|9056.8|9064.8|9058.8|9069.8|9063.8|9043.3|9038.3|1444
1620403200000|2021-05-07 16:00:00|9065.8|9057.8|9072.8|9064.8|9073.8|9067.8|9064.8|9057.8|263
1620406800000|2021-05-07 17:00:00|9073.8|9065.8|9086.2|9074.2|9086.2|9077.8|9070.8|9064.8|182
1620410400000|2021-05-07 18:00:00|9086.1|9074.1|9091.8|9079.8|9093.8|9081.8|9081|9069|0
1620414000000|2021-05-07 19:00:00|9091.7|9079.7|9098.1|9086.1|9101.6|9089.6|9088.4|9076.4|0
1620417600000|2021-05-07 20:00:00|9095.8|9083.8|9098.6|9086.6|9105.3|9093.3|9095.5|9083.5|0
1620597600000|2021-05-09 22:00:00|9101.5|9089.5|9099.5|9087.5|9105.4|9093.4|9097|9085|0
1620601200000|2021-05-09 23:00:00|9099.3|9087.3|9105.4|9093.4|9107.8|9095.8|9098.6|9086.6|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9119|9107|9123.5|9111.5|9102.9|9090.9|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9127.1|9115.1|9131.6|9119.6|9113.4|9101.4|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9118.3|9106.3|9129.3|9117.3|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9103|9091|9120.4|9108.4|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9100.9|9088.9|9105.3|9093.3|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9108.2|9096.2|9108.2|9096.2|9100.6|9088.6|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9126.3|9121.3|9133.8|9128.8|9106.1|9094.1|355
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9077.4|9072.4|9131.3|9126.3|9070.9|9065.9|1575
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9079.4|9074.4|9083.9|9078.9|9062.9|9057.9|628
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9081.4|9076.4|9090.4|9085.4|9068.9|9063.9|626
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9093.4|9088.4|9101.4|9096.4|9076.4|9071.4|413
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9110|9105|9112|9107|9091.9|9086.9|667
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9116|9111|9124.5|9119.5|9108|9103|558
1620651600000|2021-05-10 13:00:00|9117|9112|9148|9143|9153.5|9148.5|9105|9100|1915
1620655200000|2021-05-10 14:00:00|9146|9141|9129.4|9124.4|9151.4|9146.4|9121.9|9116.9|1179
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9141.9|9134.9|9149.9|9143.9|9126.9|9121.9|2888
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9132.9|9125.9|9143.9|9136.9|9128.9|9122.9|505
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9137.4|9125.4|9137.9|9130.9|9128.9|9120.9|97
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9111.2|9099.2|9137.6|9125.6|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9104.1|9092.1|9117.8|9105.8|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9099.4|9087.4|9110.4|9098.4|9090.7|9078.7|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9119.7|9107.7|9122.8|9110.8|9099.2|9087.2|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9126.1|9114.1|9126.5|9114.5|9112.4|9100.4|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9115.8|9103.8|9126.5|9114.5|9113.5|9101.5|0
1620691200000|2021-05-11 00:00:00|9115.7|9103.7|9059.9|9047.9|9117.3|9105.3|9055.1|9043.1|0
1620694800000|2021-05-11 01:00:00|9059.8|9047.8|9054.1|9042.1|9075|9063|9045.1|9033.1|0
1620698400000|2021-05-11 02:00:00|9054.2|9042.2|9050.2|9038.2|9059.1|9047.1|9042.7|9030.7|0
1620702000000|2021-05-11 03:00:00|9050.6|9038.6|9057|9045|9067.8|9055.8|9044.5|9032.5|0
1620705600000|2021-05-11 04:00:00|9057.8|9045.8|9047.8|9035.8|9061.4|9049.4|9045.5|9033.5|0
1620709200000|2021-05-11 05:00:00|9048.6|9036.6|9073.1|9061.1|9075.3|9063.3|9047.7|9035.7|0
1620712800000|2021-05-11 06:00:00|9073.4|9061.4|9060.9|9055.9|9074.4|9063.4|9044.9|9039.9|446
1620716400000|2021-05-11 07:00:00|9069.9|9064.9|9043.8|9038.8|9081.4|9076.4|9019.4|9014.4|3255
1620720000000|2021-05-11 08:00:00|9044.8|9039.8|9005.8|9000.8|9045.8|9040.8|9003.8|8998.8|1297
1620723600000|2021-05-11 09:00:00|9005.3|9000.3|9033.3|9028.3|9035.3|9030.3|9005.3|9000.3|785
1620727200000|2021-05-11 10:00:00|9033.8|9028.8|9006.3|9001.3|9036.8|9031.8|8995.3|8990.3|730
1620730800000|2021-05-11 11:00:00|9005.3|9000.3|8986|8981|9013.8|9008.8|8983|8978|546
1620734400000|2021-05-11 12:00:00|8986.5|8981.5|8967|8962|8991|8986|8955.5|8950.5|889
1620738000000|2021-05-11 13:00:00|8966.5|8961.5|9007|9002|9007|9002|8952|8947|1942
1620741600000|2021-05-11 14:00:00|9007.5|9002.5|8960.7|8955.7|9020.5|9015.5|8954.7|8949.7|2127
1620745200000|2021-05-11 15:00:00|8960.2|8955.2|8990.7|8984.7|8999.7|8993.7|8948.7|8943.7|2845
1620748800000|2021-05-11 16:00:00|8991.7|8983.7|8979.7|8971.7|8995.7|8988.7|8971.7|8965.7|266
1620752400000|2021-05-11 17:00:00|8978.7|8972.7|8999.6|8987.6|9002.7|8995.7|8976.7|8969.7|155
1620756000000|2021-05-11 18:00:00|8999.8|8987.8|9005.9|8993.9|9015.5|9003.5|8991.4|8979.4|18
1620759600000|2021-05-11 19:00:00|9005.7|8993.7|9003.7|8991.7|9016.1|9004.1|8987.1|8975.1|0
1620763200000|2021-05-11 20:00:00|9003.9|8991.9|8988.1|8976.1|9007.4|8995.4|8982.8|8970.8|0
1620766800000|2021-05-11 21:00:00|8987.9|8975.9|8987.2|8975.2|8988.7|8976.7|8985.6|8973.6|0
1620770400000|2021-05-11 22:00:00|8987.3|8975.3|8990.6|8978.6|8993.5|8981.5|8984.9|8972.9|0
1620774000000|2021-05-11 23:00:00|8990.8|8978.8|9000.2|8988.2|9000.2|8988.2|8982.4|8970.4|0
1620777600000|2021-05-12 00:00:00|9000.3|8988.3|8963.7|8951.7|9021.7|9009.7|8954.7|8942.7|0
1620781200000|2021-05-12 01:00:00|8963.6|8951.6|8962.6|8950.6|8980.5|8968.5|8954.8|8942.8|0
1620784800000|2021-05-12 02:00:00|8962.5|8950.5|8972|8960|8983.4|8971.4|8960.8|8948.8|0
1620788400000|2021-05-12 03:00:00|8972.1|8960.1|8926.5|8914.5|8976.7|8964.7|8924.1|8912.1|0
1620792000000|2021-05-12 04:00:00|8927.3|8915.3|8939|8927|8939.1|8927.1|8917.1|8905.1|0
1620795600000|2021-05-12 05:00:00|8939.1|8927.1|8941.7|8929.7|8968.7|8956.7|8939|8927|0
1620799200000|2021-05-12 06:00:00|8942.7|8930.7|8991.2|8986.2|8991.7|8986.7|8937.2|8930.7|371
1620802800000|2021-05-12 07:00:00|8991.7|8986.7|9003.3|8998.3|9016.3|9011.3|8958.7|8953.7|2129
1620806400000|2021-05-12 08:00:00|9002.8|8997.8|8987.3|8982.3|9010.8|9005.8|8967.3|8962.3|696
1620810000000|2021-05-12 09:00:00|8987.8|8982.8|8994.3|8989.3|9004.3|8999.3|8974.8|8969.8|512
1620813600000|2021-05-12 10:00:00|8993.8|8988.8|8982.3|8977.3|9009.3|9004.3|8980.3|8975.3|605
1620817200000|2021-05-12 11:00:00|8982.8|8977.8|8988.1|8983.1|8996.3|8991.3|8979.8|8974.8|418
1620820800000|2021-05-12 12:00:00|8987.6|8982.6|9026.1|9021.1|9030.1|9025.1|8951.6|8946.6|2312
1620824400000|2021-05-12 13:00:00|9026.6|9021.6|9022.6|9017.6|9041.6|9036.6|8983.6|8978.6|1652
1620828000000|2021-05-12 14:00:00|9022.1|9017.1|9029.8|9024.8|9058.8|9053.8|9016.1|9011.1|1735
1620831600000|2021-05-12 15:00:00|9029.3|9024.3|8982.6|8975.6|9045.8|9040.8|8980.6|8973.6|2157
1620835200000|2021-05-12 16:00:00|8980.6|8974.6|8981.6|8973.6|8994.6|8987.6|8972.6|8964.6|571
1620838800000|2021-05-12 17:00:00|8980.6|8972.6|8993.9|8981.9|8994|8985.6|8978.6|8969.6|87
1620842400000|2021-05-12 18:00:00|8993.7|8981.7|8993|8981|9002.9|8990.9|8975.5|8963.5|0
1620846000000|2021-05-12 19:00:00|8992.9|8980.9|8975.2|8963.2|8993|8981|8952.8|8940.8|0
1620849600000|2021-05-12 20:00:00|8975.3|8963.3|8964.7|8952.7|8987.7|8975.7|8962.4|8950.4|0
1620853200000|2021-05-12 21:00:00|8965.3|8953.3|8968.4|8956.4|8969.4|8957.4|8961.7|8949.7|0
1620856800000|2021-05-12 22:00:00|8968.6|8956.6|8996.2|8984.2|8997.3|8985.3|8967.8|8955.8|0
1620860400000|2021-05-12 23:00:00|8996.1|8984.1|8999.5|8987.5|9002.1|8990.1|8991.5|8979.5|0
1620864000000|2021-05-13 00:00:00|8999.1|8987.1|8988|8976|9003.4|8991.4|8971.7|8959.7|0
1620867600000|2021-05-13 01:00:00|8988.1|8976.1|8994.6|8982.6|8997|8985|8976.6|8964.6|0
1620871200000|2021-05-13 02:00:00|8993.8|8981.8|8990.2|8978.2|8994.7|8982.7|8981.1|8969.1|0
1620874800000|2021-05-13 03:00:00|8990.3|8978.3|8983.9|8971.9|8997.1|8985.1|8979.1|8967.1|0
1620878400000|2021-05-13 04:00:00|8983.4|8971.4|8979|8967|8988.4|8976.4|8973|8961|0
1620882000000|2021-05-13 05:00:00|8976.9|8964.9|8951.8|8939.8|8981.3|8969.3|8945.2|8933.2|0
1620885600000|2021-05-13 06:00:00|8952.6|8940.6|8939.1|8934.1|8958.9|8950.6|8928.1|8923.1|334
1620889200000|2021-05-13 07:00:00|8939.6|8934.6|8883.7|8878.7|8939.6|8934.6|8875.7|8870.7|2915
1620892800000|2021-05-13 08:00:00|8883.2|8878.2|8838.7|8833.7|8883.7|8878.7|8806.7|8801.7|2148
1620896400000|2021-05-13 09:00:00|8839.7|8834.7|8840.7|8835.7|8869.2|8864.2|8828.2|8823.2|972
1620900000000|2021-05-13 10:00:00|8841.7|8836.7|8851.2|8846.2|8855.7|8850.7|8826.2|8821.2|578
1620903600000|2021-05-13 11:00:00|8850.7|8845.7|8870.9|8865.9|8878.9|8873.9|8839.7|8834.7|732
1620907200000|2021-05-13 12:00:00|8870.4|8865.4|8910.9|8905.9|8919.4|8914.4|8868.4|8863.4|1110
1620910800000|2021-05-13 13:00:00|8911.4|8906.4|8970.4|8965.4|8980.4|8975.4|8909.9|8904.9|1921
1620914400000|2021-05-13 14:00:00|8971.4|8966.4|8983.7|8978.7|8989.2|8984.2|8958.2|8953.2|1653
1620918000000|2021-05-13 15:00:00|8984.2|8979.2|8964.2|8957.2|8992.7|8987.7|8959.2|8952.2|2024
1620921600000|2021-05-13 16:00:00|8965.2|8958.2|8970.2|8963.2|8984.2|8978.2|8960.2|8954.2|279
1620925200000|2021-05-13 17:00:00|8971.2|8964.2|8968.8|8956.8|8982.2|8975.2|8952.2|8946.2|163
1620928800000|2021-05-13 18:00:00|8968.7|8956.7|8996.4|8984.4|9006.1|8994.1|8966.8|8954.8|0
1620932400000|2021-05-13 19:00:00|8996.5|8984.5|8996.5|8984.5|9019.7|9007.7|8993.6|8981.6|0
1620936000000|2021-05-13 20:00:00|8996.4|8984.4|9004.6|8992.6|9005.9|8993.9|8987.1|8975.1|0
1620939600000|2021-05-13 21:00:00|9004|8992|9006.1|8994.1|9007.6|8995.6|9003.4|8991.4|0
1620943200000|2021-05-13 22:00:00|9006.4|8994.4|9003.3|8991.3|9008.6|8996.6|9000|8988|0
1620946800000|2021-05-13 23:00:00|9003.5|8991.5|9010.7|8998.7|9013.2|9001.2|8994.6|8982.6|0
1620950400000|2021-05-14 00:00:00|9010.3|8998.3|9015.5|9003.5|9021.7|9009.7|8999.4|8987.4|0
1620954000000|2021-05-14 01:00:00|9015.5|9003.5|9005|8993|9020|9008|8993.8|8981.8|0
1620957600000|2021-05-14 02:00:00|9004.6|8992.6|9011.3|8999.3|9012.3|9000.3|8994.7|8982.7|0
1620961200000|2021-05-14 03:00:00|9011.4|8999.4|9026.7|9014.7|9033.7|9021.7|9011.3|8999.3|0
1620964800000|2021-05-14 04:00:00|9026.8|9014.8|9029|9017|9035.5|9023.5|9024.6|9012.6|0
1620968400000|2021-05-14 05:00:00|9029.1|9017.1|9030.9|9018.9|9040.7|9028.7|9025.2|9013.2|0
1620972000000|2021-05-14 06:00:00|9028.9|9016.9|9031.7|9026.7|9035.2|9030.2|9008.2|9003.2|261
1620975600000|2021-05-14 07:00:00|9032.2|9027.2|9012.5|9007.5|9071.7|9066.7|9008|9003|2952
1620979200000|2021-05-14 08:00:00|9012|9007|9038|9033|9050.5|9045.5|9007.5|9002.5|1269
1620982800000|2021-05-14 09:00:00|9039.5|9034.5|9045.5|9040.5|9056|9051|9038.5|9033.5|852
1620986400000|2021-05-14 10:00:00|9045|9040|9050.5|9045.5|9062|9057|9038|9033|503
1620990000000|2021-05-14 11:00:00|9050|9045|9060.5|9055.5|9066|9061|9046.5|9041.5|589
1620993600000|2021-05-14 12:00:00|9061|9056|9094.5|9089.5|9099|9094|9060.5|9055.5|831
1620997200000|2021-05-14 13:00:00|9094|9089|9121|9116|9121|9116|9088|9083|1178
1621000800000|2021-05-14 14:00:00|9122.5|9117.5|9132.2|9127.2|9136.2|9131.2|9101.7|9096.7|1183
1621004400000|2021-05-14 15:00:00|9131.7|9126.7|9143.2|9137.2|9154.2|9148.2|9123.7|9118.7|2044
1621008000000|2021-05-14 16:00:00|9144.2|9138.2|9159.2|9153.2|9163.2|9156.2|9140.2|9134.2|234
1621011600000|2021-05-14 17:00:00|9160.2|9154.2|9172.3|9160.3|9172.3|9164.7|9156.2|9149.2|243
1621015200000|2021-05-14 18:00:00|9172.4|9160.4|9190.3|9178.3|9192.9|9180.9|9172|9160|0
1621018800000|2021-05-14 19:00:00|9190.2|9178.2|9197.5|9185.5|9203.8|9191.8|9183|9171|0
1621022400000|2021-05-14 20:00:00|9197.4|9185.4|9207.4|9195.4|9213.6|9201.6|9197.4|9185.4|0
1621026000000|2021-05-14 21:00:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|0
1621202400000|2021-05-16 22:00:00|9203.3|9191.3|9211.5|9199.5|9228.4|9216.4|9200.8|9188.8|0
1621206000000|2021-05-16 23:00:00|9211.6|9199.6|9205.8|9193.8|9216.6|9204.6|9203.7|9191.7|0
1621209600000|2021-05-17 00:00:00|9206|9194|9167.9|9155.9|9207.6|9195.6|9161.2|9149.2|0
1621213200000|2021-05-17 01:00:00|9177.5|9165.5|9181.3|9169.3|9194.7|9182.7|9174.3|9162.3|0
1621216800000|2021-05-17 02:00:00|9181.2|9169.2|9186.6|9174.6|9190.2|9178.2|9170.9|9158.9|0
1621220400000|2021-05-17 03:00:00|9186.5|9174.5|9177.2|9165.2|9188.9|9176.9|9170.6|9158.6|0
1621224000000|2021-05-17 04:00:00|9169.2|9157.2|9190.2|9178.2|9194.9|9182.9|9165.9|9153.9|0
1621227600000|2021-05-17 05:00:00|9181.3|9169.3|9183.9|9171.9|9195.3|9183.3|9179.1|9167.1|0
1621231200000|2021-05-17 06:00:00|9181.6|9169.6|9164.2|9159.2|9185.8|9173.8|9144.7|9139.7|268
1621234800000|2021-05-17 07:00:00|9163.7|9158.7|9162.8|9157.8|9207.7|9202.7|9146.8|9141.8|2557
1621238400000|2021-05-17 08:00:00|9163.3|9158.3|9163.8|9158.8|9176.8|9171.8|9152.8|9147.8|720
1621242000000|2021-05-17 09:00:00|9164.3|9159.3|9138.3|9133.3|9164.8|9159.8|9134.3|9129.3|1064
1621245600000|2021-05-17 10:00:00|9137.8|9132.8|9119.8|9114.8|9140.3|9135.3|9115.3|9110.3|1917
1621249200000|2021-05-17 11:00:00|9120.3|9115.3|9109.5|9104.5|9132.8|9127.8|9104|9099|722
1621252800000|2021-05-17 12:00:00|9109|9104|9134|9129|9136|9131|9101.5|9096.5|1119
1621256400000|2021-05-17 13:00:00|9133.5|9128.5|9159.5|9154.5|9163.5|9158.5|9132.5|9127.5|2858
1621260000000|2021-05-17 14:00:00|9159|9154|9162.5|9157.5|9178.5|9173.5|9152.5|9147.5|1990
1621263600000|2021-05-17 15:00:00|9161.5|9156.5|9150|9143|9162.5|9157.5|9144|9138|2496
1621267200000|2021-05-17 16:00:00|9149|9142|9157|9149|9162|9156|9147|9141|171
1621270800000|2021-05-17 17:00:00|9156|9150|9153.5|9141.5|9162|9155|9145|9139|89
1621274400000|2021-05-17 18:00:00|9153.6|9141.6|9172.5|9160.5|9172.6|9160.6|9151.2|9139.2|0
1621278000000|2021-05-17 19:00:00|9172.6|9160.6|9179.3|9167.3|9183.2|9171.2|9167.1|9155.1|0
1621281600000|2021-05-17 20:00:00|9179.2|9167.2|9183.2|9171.2|9187.9|9175.9|9174.6|9162.6|0
1621285200000|2021-05-17 21:00:00|9183.9|9171.9|9183.3|9171.3|9184.5|9172.5|9182.3|9170.3|0
1621288800000|2021-05-17 22:00:00|9183.2|9171.2|9174.5|9162.5|9185.4|9173.4|9174.5|9162.5|0
1621292400000|2021-05-17 23:00:00|9174.9|9162.9|9191.7|9179.7|9192.6|9180.6|9174.5|9162.5|0
1621296000000|2021-05-18 00:00:00|9191.6|9179.6|9205.6|9193.6|9207.9|9195.9|9186.2|9174.2|0
1621299600000|2021-05-18 01:00:00|9206.4|9194.4|9218.4|9206.4|9220.7|9208.7|9203.2|9191.2|0
1621303200000|2021-05-18 02:00:00|9217.6|9205.6|9217.1|9205.1|9220.7|9208.7|9212.7|9200.7|0
1621306800000|2021-05-18 03:00:00|9217.2|9205.2|9222.7|9210.7|9224.9|9212.9|9217.1|9205.1|0
1621310400000|2021-05-18 04:00:00|9223.5|9211.5|9220.4|9208.4|9224.9|9212.9|9215.9|9203.9|0
1621314000000|2021-05-18 05:00:00|9219.6|9207.6|9223.1|9211.1|9223.1|9211.1|9216|9204|0
1621317600000|2021-05-18 06:00:00|9223|9211|9214|9209|9226|9221|9203|9196|303
1621321200000|2021-05-18 07:00:00|9215|9210|9218.5|9213.5|9247|9242|9207.7|9202.7|11394
1621324800000|2021-05-18 08:00:00|9219.5|9214.5|9184.5|9179.5|9222|9217|9183|9178|4109
1621328400000|2021-05-18 09:00:00|9185|9180|9173.5|9168.5|9194.5|9189.5|9167|9162|3664
1621332000000|2021-05-18 10:00:00|9173|9168|9173|9168|9191.5|9186.5|9165.5|9160.5|2597
1621335600000|2021-05-18 11:00:00|9172.5|9167.5|9133.3|9128.3|9177|9172|9129.3|9124.3|5362
1621339200000|2021-05-18 12:00:00|9132.3|9127.3|9160.8|9155.8|9160.8|9155.8|9127.8|9122.8|2936
1621342800000|2021-05-18 13:00:00|9160.3|9155.3|9149.3|9144.3|9174.3|9169.3|9146.3|9141.3|6655
1621346400000|2021-05-18 14:00:00|9148.8|9143.8|9193.8|9188.8|9194.3|9189.3|9138.3|9133.3|3964
1621350000000|2021-05-18 15:00:00|9193.3|9188.3|9188.3|9181.3|9196.3|9191.3|9177.3|9171.3|3899
1621353600000|2021-05-18 16:00:00|9187.3|9180.3|9186.3|9178.3|9191.3|9185.3|9177.3|9169.3|274
1621357200000|2021-05-18 17:00:00|9185.3|9179.3|9184.5|9172.5|9193.3|9187.3|9181.3|9172.5|83
1621360800000|2021-05-18 18:00:00|9184.6|9172.6|9175.9|9163.9|9188.7|9176.7|9161.7|9149.7|0
1621364400000|2021-05-18 19:00:00|9175.8|9163.8|9153.6|9141.6|9188.4|9176.4|9150.6|9138.6|0
1621368000000|2021-05-18 20:00:00|9154.2|9142.2|9134.5|9122.5|9159.9|9147.9|9130|9118|0
1621371600000|2021-05-18 21:00:00|9134.7|9122.7|9140.7|9128.7|9141.6|9129.6|9132.2|9120.2|0
1621375200000|2021-05-18 22:00:00|9140.6|9128.6|9151.2|9139.2|9156.2|9144.2|9139.8|9127.8|0
1621378800000|2021-05-18 23:00:00|9151.4|9139.4|9134.2|9122.2|9161.8|9149.8|9134.2|9122.2|0
1621382400000|2021-05-19 00:00:00|9134.3|9122.3|9148.5|9136.5|9155.3|9143.3|9125.8|9113.8|0
1621386000000|2021-05-19 01:00:00|9148.6|9136.6|9140.3|9128.3|9166.4|9154.4|9135.7|9123.7|0
1621389600000|2021-05-19 02:00:00|9140.2|9128.2|9124.3|9112.3|9140.2|9128.2|9121.8|9109.8|0
1621393200000|2021-05-19 03:00:00|9124.1|9112.1|9129|9117|9132.4|9120.4|9121.9|9109.9|0
1621396800000|2021-05-19 04:00:00|9129.1|9117.1|9120.8|9108.8|9133.5|9121.5|9113.8|9101.8|0
1621400400000|2021-05-19 05:00:00|9120.7|9108.7|9125.8|9113.8|9127.9|9115.9|9117.5|9105.5|0
1621404000000|2021-05-19 06:00:00|9126.2|9114.2|9126.3|9121.3|9149.3|9144.3|9111.8|9106.8|497
1621407600000|2021-05-19 07:00:00|9127.3|9122.3|9125.5|9120.5|9156|9151|9092.3|9087.3|7245
1621411200000|2021-05-19 08:00:00|9126|9121|9117|9112|9143|9138|9106|9101|5480
1621414800000|2021-05-19 09:00:00|9116.5|9111.5|9151|9146|9167.5|9162.5|9115.5|9110.5|3128
1621418400000|2021-05-19 10:00:00|9151.5|9146.5|9152|9147|9160.5|9155.5|9144|9139|2933
1621422000000|2021-05-19 11:00:00|9152.5|9147.5|9089.1|9084.1|9153.5|9148.5|9085.1|9080.1|2517
1621425600000|2021-05-19 12:00:00|9088.6|9083.6|9037.6|9032.6|9102.6|9097.6|9036.6|9031.6|2174
1621429200000|2021-05-19 13:00:00|9037.1|9032.1|9038.6|9033.6|9067.1|9062.1|9021.1|9016.1|3073
1621432800000|2021-05-19 14:00:00|9037.6|9032.6|9062.6|9057.6|9067.6|9062.6|8978.6|8973.6|3707
1621436400000|2021-05-19 15:00:00|9061.1|9056.1|9066.8|9059.8|9081.1|9076.1|9044.8|9037.8|2615
1621440000000|2021-05-19 16:00:00|9064.8|9057.8|9078.8|9070.8|9081.8|9074.8|9062.8|9055.8|165
1621443600000|2021-05-19 17:00:00|9077.8|9071.8|9088.5|9076.5|9098.8|9091.8|9077.8|9070.8|153
1621447200000|2021-05-19 18:00:00|9088.6|9076.6|9073.7|9061.7|9108.6|9096.6|9063.7|9051.7|0
1621450800000|2021-05-19 19:00:00|9073.8|9061.8|9099.5|9087.5|9102.2|9090.2|9065.2|9053.2|0
1621454400000|2021-05-19 20:00:00|9099.3|9087.3|9094.7|9082.7|9106|9094|9088|9076|0
1621458000000|2021-05-19 21:00:00|9094.9|9082.9|9096.5|9084.5|9096.7|9084.7|9094.4|9082.4|0
1621461600000|2021-05-19 22:00:00|9094|9082|9079.5|9067.5|9097.9|9085.9|9079|9067|0
1621465200000|2021-05-19 23:00:00|9079|9067|9080.1|9068.1|9084|9072|9078|9066|0
1621468800000|2021-05-20 00:00:00|9080.5|9068.5|9110.4|9098.4|9121.9|9109.9|9078|9066|0
1621472400000|2021-05-20 01:00:00|9110.5|9098.5|9114.5|9102.5|9117|9105|9090|9078|0
1621476000000|2021-05-20 02:00:00|9114.6|9102.6|9107.7|9095.7|9117|9105|9103.3|9091.3|0
1621479600000|2021-05-20 03:00:00|9107.8|9095.8|9115.8|9103.8|9121.4|9109.4|9105.4|9093.4|0
1621483200000|2021-05-20 04:00:00|9116.2|9104.2|9126.2|9114.2|9126.2|9114.2|9114.6|9102.6|0
1621486800000|2021-05-20 05:00:00|9126.1|9114.1|9128|9116|9132.6|9120.6|9119.2|9107.2|0
1621490400000|2021-05-20 06:00:00|9127|9115|9107.8|9102.8|9130.3|9125.3|9107.3|9102.3|266
1621494000000|2021-05-20 07:00:00|9109.3|9104.3|9070.3|9065.3|9122.8|9117.8|9067.8|9062.8|2147
1621497600000|2021-05-20 08:00:00|9069.8|9064.8|9024.3|9019.3|9073.3|9068.3|9011.3|9006.3|1668
1621501200000|2021-05-20 09:00:00|9023.8|9018.8|9033.3|9028.3|9040.3|9035.3|9000.3|8995.3|2450
1621504800000|2021-05-20 10:00:00|9032.8|9027.8|9047.3|9042.3|9050.3|9045.3|9027.3|9022.3|1702
1621508400000|2021-05-20 11:00:00|9046.8|9041.8|9058.4|9053.4|9063.4|9058.4|9041.8|9036.8|602
1621512000000|2021-05-20 12:00:00|9058.9|9053.9|9059.9|9054.9|9073.4|9068.4|9051.4|9046.4|1012
1621515600000|2021-05-20 13:00:00|9060.9|9055.9|9075.9|9070.9|9077.4|9072.4|9044.9|9039.9|1177
1621519200000|2021-05-20 14:00:00|9076.4|9071.4|9094.4|9089.4|9103.9|9098.9|9054.9|9049.9|2472
1621522800000|2021-05-20 15:00:00|9095.9|9090.9|9124.9|9117.9|9137.9|9129.9|9088.9|9083.9|1258
1621526400000|2021-05-20 16:00:00|9125.9|9116.9|9116.9|9108.9|9125.9|9118.9|9105.9|9098.9|11645
1621530000000|2021-05-20 17:00:00|9114.9|9107.9|9117.9|9105.9|9122.9|9116.9|9108.4|9098.9|80
1621533600000|2021-05-20 18:00:00|9118|9106|9125.2|9113.2|9129.9|9117.9|9114.1|9102.1|1090
1621537200000|2021-05-20 19:00:00|9125.3|9113.3|9120.4|9108.4|9139.9|9127.9|9117.8|9105.8|0
1621540800000|2021-05-20 20:00:00|9120.3|9108.3|9117.1|9105.1|9126.3|9114.3|9114|9102|0
1621544400000|2021-05-20 21:00:00|9116.9|9104.9|9116.4|9104.4|9117.4|9105.4|9115.8|9103.8|0
1621548000000|2021-05-20 22:00:00|9116.6|9104.6|9123.8|9111.8|9126.2|9114.2|9115.3|9103.3|0
1621551600000|2021-05-20 23:00:00|9124.3|9112.3|9134.5|9122.5|9135.6|9123.6|9122.4|9110.4|0
1621555200000|2021-05-21 00:00:00|9134.7|9122.7|9143.9|9131.9|9148.4|9136.4|9128.6|9116.6|0
1621558800000|2021-05-21 01:00:00|9143.1|9131.1|9126.3|9114.3|9146.3|9134.3|9126.3|9114.3|0
1621562400000|2021-05-21 02:00:00|9126.2|9114.2|9126.3|9114.3|9128.5|9116.5|9117.2|9105.2|0
1621566000000|2021-05-21 03:00:00|9128.5|9116.5|9126.1|9114.1|9130.8|9118.8|9119.6|9107.6|0
1621569600000|2021-05-21 04:00:00|9127.2|9115.2|9137.3|9125.3|9137.4|9125.4|9123.8|9111.8|0
1621573200000|2021-05-21 05:00:00|9137.4|9125.4|9128.5|9116.5|9142.3|9130.3|9124|9112|0
1621576800000|2021-05-21 06:00:00|9128.4|9116.4|9122.9|9117.9|9134.9|9129.9|9117.9|9112.9|375
1621580400000|2021-05-21 07:00:00|9121.9|9116.9|9126.1|9121.1|9165.9|9160.9|9112.4|9107.4|2554
1621584000000|2021-05-21 08:00:00|9125.6|9120.6|9154.6|9149.6|9161.1|9156.1|9122.6|9117.6|861
1621587600000|2021-05-21 09:00:00|9155.1|9150.1|9177.6|9172.6|9188.1|9183.1|9145.6|9140.6|1212
1621591200000|2021-05-21 10:00:00|9178.1|9173.1|9166.1|9161.1|9182.6|9177.6|9163.6|9158.6|622
1621594800000|2021-05-21 11:00:00|9165.6|9160.6|9187.2|9182.2|9189.7|9184.7|9164.6|9159.6|996
1621598400000|2021-05-21 12:00:00|9186.7|9181.7|9175.2|9170.2|9200.7|9195.7|9169.7|9164.7|1103
1621602000000|2021-05-21 13:00:00|9174.7|9169.7|9183.7|9178.7|9192.7|9187.7|9169.7|9164.7|1110
1621605600000|2021-05-21 14:00:00|9183.2|9178.2|9209.7|9204.7|9220.2|9215.2|9171.2|9166.2|4264
1621609200000|2021-05-21 15:00:00|9209.2|9204.2|9214.2|9207.2|9216.2|9210.2|9194.7|9189.7|1905
1621612800000|2021-05-21 16:00:00|9213.2|9206.2|9211.2|9204.2|9218.2|9212.2|9203.2|9196.2|240
1621616400000|2021-05-21 17:00:00|9210.2|9203.2|9220.4|9208.4|9220.4|9211.2|9204.2|9197.2|110
1621620000000|2021-05-21 18:00:00|9220.5|9208.5|9226.2|9214.2|9229.9|9217.9|9214.7|9202.7|0
1621623600000|2021-05-21 19:00:00|9226.3|9214.3|9212.6|9200.6|9233.2|9221.2|9209.9|9197.9|0
1621627200000|2021-05-21 20:00:00|9212.4|9200.4|9220.8|9208.8|9224.1|9212.1|9212.4|9200.4|0
1621807200000|2021-05-23 22:00:00|9202.9|9190.9|9204.2|9192.2|9205.6|9193.6|9190.7|9178.7|0
1621810800000|2021-05-23 23:00:00|9204.7|9192.7|9205.1|9193.1|9216.5|9204.5|9204.2|9192.2|0
1621814400000|2021-05-24 00:00:00|9205.2|9193.2|9220|9208|9223.4|9211.4|9205.1|9193.1|0
1621818000000|2021-05-24 01:00:00|9222.2|9210.2|9224.8|9212.8|9227.1|9215.1|9215.7|9203.7|0
1621821600000|2021-05-24 02:00:00|9224.9|9212.9|9213.9|9201.9|9227|9215|9204.9|9192.9|0
1621825200000|2021-05-24 03:00:00|9214|9202|9222.7|9210.7|9225|9213|9211.7|9199.7|0
1621828800000|2021-05-24 04:00:00|9222.6|9210.6|9218|9206|9222.7|9210.7|9213.7|9201.7|0
1621832400000|2021-05-24 05:00:00|9217.9|9205.9|9217.5|9205.5|9226.2|9214.2|9215.2|9203.2|0
1621836000000|2021-05-24 06:00:00|9217.4|9205.4|9226.7|9221.7|9238.7|9233.7|9215.2|9203.2|205
1621839600000|2021-05-24 07:00:00|9228.7|9223.7|9227.3|9222.3|9249.2|9244.2|9199.7|9194.7|1306
1621843200000|2021-05-24 08:00:00|9226.8|9221.8|9208.8|9203.8|9227.8|9222.8|9202.8|9197.8|581
1621846800000|2021-05-24 09:00:00|9209.3|9204.3|9213.8|9208.8|9227.3|9222.3|9206.3|9201.3|511
1621850400000|2021-05-24 10:00:00|9213.3|9208.3|9198.8|9193.8|9213.3|9208.3|9196.3|9191.3|433
1621854000000|2021-05-24 11:00:00|9199.3|9194.3|9194.9|9189.9|9203.3|9198.3|9189.9|9184.9|515
1621857600000|2021-05-24 12:00:00|9194.4|9189.4|9194.9|9189.9|9198.9|9193.9|9188.4|9183.4|508
1621861200000|2021-05-24 13:00:00|9194.4|9189.4|9195.4|9190.4|9198.9|9193.9|9171.4|9166.4|1033
1621864800000|2021-05-24 14:00:00|9194.9|9189.9|9201.3|9196.3|9206.3|9201.3|9192.4|9187.4|873
1621868400000|2021-05-24 15:00:00|9200.8|9195.8|9200.8|9193.8|9215.8|9209.8|9199.3|9193.8|1181
1621872000000|2021-05-24 16:00:00|9199.8|9194.8|9200.8|9193.8|9204.8|9198.8|9194.8|9188.8|153
1621875600000|2021-05-24 17:00:00|9201.8|9194.8|9207.4|9195.4|9207.8|9201.8|9201.8|9194.8|120
1621879200000|2021-05-24 18:00:00|9207.5|9195.5|9214.6|9202.6|9218.5|9206.5|9207.4|9195.4|0
1621882800000|2021-05-24 19:00:00|9214.5|9202.5|9198|9186|9216.6|9204.6|9195.5|9183.5|0
1621886400000|2021-05-24 20:00:00|9200.2|9188.2|9210.4|9198.4|9211.5|9199.5|9198.7|9186.7|0
1621890000000|2021-05-24 21:00:00|9210.2|9198.2|9210.4|9198.4|9210.4|9198.4|9208.5|9196.5|0
1621893600000|2021-05-24 22:00:00|9210.2|9198.2|9217.2|9205.2|9217.4|9205.4|9206.8|9194.8|0
1621897200000|2021-05-24 23:00:00|9217.3|9205.3|9214.2|9202.2|9218.3|9206.3|9212.4|9200.4|0
1621900800000|2021-05-25 00:00:00|9213.8|9201.8|9204.2|9192.2|9213.8|9201.8|9188.7|9176.7|0
1621904400000|2021-05-25 01:00:00|9204.3|9192.3|9212.9|9200.9|9216.9|9204.9|9201.8|9189.8|0
1621908000000|2021-05-25 02:00:00|9213|9201|9215.2|9203.2|9215.3|9203.3|9208.5|9196.5|0
1621911600000|2021-05-25 03:00:00|9215.3|9203.3|9214.1|9202.1|9218.5|9206.5|9214|9202|0
1621915200000|2021-05-25 04:00:00|9214|9202|9216|9204|9216.2|9204.2|9209.7|9197.7|0
1621918800000|2021-05-25 05:00:00|9215.2|9203.2|9227.1|9215.1|9227.2|9215.2|9211.8|9199.8|0
1621922400000|2021-05-25 06:00:00|9226.7|9214.7|9223.3|9218.3|9235.3|9230.3|9218.3|9212.8|198
1621926000000|2021-05-25 07:00:00|9224.3|9219.3|9217.6|9212.6|9239.8|9234.8|9199.8|9194.8|1665
1621929600000|2021-05-25 08:00:00|9218.1|9213.1|9236.6|9231.6|9238.1|9233.1|9210.1|9205.1|878
1621933200000|2021-05-25 09:00:00|9237.1|9232.1|9226.1|9221.1|9238.1|9233.1|9218.6|9213.6|478
1621936800000|2021-05-25 10:00:00|9226.6|9221.6|9228.6|9223.6|9236.6|9231.6|9221.1|9216.1|391
1621940400000|2021-05-25 11:00:00|9227.6|9222.6|9245|9240|9246|9241|9226.6|9221.6|460
1621944000000|2021-05-25 12:00:00|9244.5|9239.5|9232|9227|9249|9244|9229.5|9224.5|567
1621947600000|2021-05-25 13:00:00|9231.5|9226.5|9228.5|9223.5|9241|9236|9214.5|9209.5|811
1621951200000|2021-05-25 14:00:00|9229|9224|9232.4|9227.4|9241.4|9236.4|9213.9|9208.9|881
1621954800000|2021-05-25 15:00:00|9232.9|9227.9|9224.9|9218.9|9234.9|9229.9|9204.9|9198.9|1205
1621958400000|2021-05-25 16:00:00|9225.9|9219.9|9230.9|9223.9|9234.9|9227.9|9224.9|9217.9|72
1621962000000|2021-05-25 17:00:00|9229.9|9222.9|9223.5|9211.5|9229.9|9223.9|9215.9|9204.9|61
1621965600000|2021-05-25 18:00:00|9223.6|9211.6|9214.9|9202.9|9223.7|9211.7|9212.2|9200.2|0
1621969200000|2021-05-25 19:00:00|9212.9|9200.9|9219.5|9207.5|9219.5|9207.5|9203.9|9191.9|0
1621972800000|2021-05-25 20:00:00|9219.4|9207.4|9224.9|9212.9|9225.4|9213.4|9217.1|9205.1|0
1621976400000|2021-05-25 21:00:00|9224.7|9212.7|9224.5|9212.5|9225.3|9213.3|9223.3|9211.3|0
1621980000000|2021-05-25 22:00:00|9224.4|9212.4|9235.8|9223.8|9237.4|9225.4|9223.6|9211.6|0
1621983600000|2021-05-25 23:00:00|9235.9|9223.9|9235.4|9223.4|9236.5|9224.5|9232|9220|0
1621987200000|2021-05-26 00:00:00|9235.3|9223.3|9243.8|9231.8|9246.1|9234.1|9232.4|9220.4|0
1621990800000|2021-05-26 01:00:00|9244.6|9232.6|9240.1|9228.1|9248.9|9236.9|9237.8|9225.8|0
1621994400000|2021-05-26 02:00:00|9240.2|9228.2|9240.3|9228.3|9242.4|9230.4|9237.9|9225.9|0
1621998000000|2021-05-26 03:00:00|9239.5|9227.5|9239.6|9227.6|9244.7|9232.7|9237.4|9225.4|0
1622001600000|2021-05-26 04:00:00|9239.5|9227.5|9237.3|9225.3|9239.6|9227.6|9235.1|9223.1|0
1622005200000|2021-05-26 05:00:00|9236.5|9224.5|9235.4|9223.4|9239.7|9227.7|9233.2|9221.2|0
1622008800000|2021-05-26 06:00:00|9235.6|9223.6|9233.4|9228.4|9243.9|9238.9|9229.4|9223.6|251
1622012400000|2021-05-26 07:00:00|9234.4|9229.4|9221.8|9216.8|9247.9|9242.9|9203.8|9198.8|1525
1622016000000|2021-05-26 08:00:00|9222.3|9217.3|9217.3|9212.3|9230.3|9225.3|9202.8|9197.8|467
1622019600000|2021-05-26 09:00:00|9216.8|9211.8|9204.8|9199.8|9237.8|9232.8|9202.3|9197.3|714
1622023200000|2021-05-26 10:00:00|9205.3|9200.3|9195.3|9190.3|9210.8|9205.8|9191.8|9186.8|408
1622026800000|2021-05-26 11:00:00|9194.8|9189.8|9148.9|9143.9|9196.8|9191.8|9147.9|9142.9|783
1622030400000|2021-05-26 12:00:00|9148.4|9143.4|9188.9|9183.9|9192.9|9187.9|9148.4|9143.4|719
1622034000000|2021-05-26 13:00:00|9188.4|9183.4|9175.4|9170.4|9191.9|9186.9|9158.4|9153.4|1015
1622037600000|2021-05-26 14:00:00|9174.9|9169.9|9193.8|9188.8|9196.3|9191.3|9173.9|9168.9|893
1622041200000|2021-05-26 15:00:00|9194.8|9189.8|9194.3|9187.3|9203.8|9198.8|9183.3|9176.3|1784
1622044800000|2021-05-26 16:00:00|9195.3|9188.3|9201.3|9194.3|9203.3|9196.3|9193.3|9187.3|101
1622048400000|2021-05-26 17:00:00|9202.3|9195.3|9197.4|9185.4|9205.3|9199.3|9196.3|9185.4|123
1622052000000|2021-05-26 18:00:00|9197.2|9185.2|9207.4|9195.4|9210.2|9198.2|9197.2|9185.2|316
1622055600000|2021-05-26 19:00:00|9207.3|9195.3|9209.2|9197.2|9214.1|9202.1|9200.1|9188.1|0
1622059200000|2021-05-26 20:00:00|9209.1|9197.1|9206.5|9194.5|9209.2|9197.2|9204.3|9192.3|0
1622062800000|2021-05-26 21:00:00|9206.7|9194.7|9206.3|9194.3|9207|9195|9205.7|9193.7|0
1622066400000|2021-05-26 22:00:00|9206.2|9194.2|9205.2|9193.2|9212.6|9200.6|9204.8|9192.8|0
1622070000000|2021-05-26 23:00:00|9204.8|9192.8|9205.2|9193.2|9205.5|9193.5|9200.5|9188.5|0
1622073600000|2021-05-27 00:00:00|9204.8|9192.8|9203.8|9191.8|9207.7|9195.7|9197|9185|0
1622077200000|2021-05-27 01:00:00|9203.7|9191.7|9196.7|9184.7|9206|9194|9187.9|9175.9|0
1622080800000|2021-05-27 02:00:00|9195.9|9183.9|9203.3|9191.3|9205.6|9193.6|9194.3|9182.3|0
1622084400000|2021-05-27 03:00:00|9203.4|9191.4|9208|9196|9210.2|9198.2|9198.9|9186.9|0
1622088000000|2021-05-27 04:00:00|9208.1|9196.1|9203.6|9191.6|9208.1|9196.1|9197|9185|0
1622091600000|2021-05-27 05:00:00|9203.5|9191.5|9205.9|9193.9|9206|9194|9194.6|9182.6|0
1622095200000|2021-05-27 06:00:00|9203.9|9191.9|9185.8|9180.8|9211.8|9206.8|9181.8|9176.8|199
1622098800000|2021-05-27 07:00:00|9184.8|9179.8|9211.1|9206.1|9225.3|9220.3|9169.8|9164.8|1625
1622102400000|2021-05-27 08:00:00|9211.6|9206.6|9213.6|9208.6|9227.6|9222.6|9201.1|9196.1|746
1622106000000|2021-05-27 09:00:00|9214.1|9209.1|9214.1|9209.1|9225.6|9220.6|9204.1|9199.1|517
1622109600000|2021-05-27 10:00:00|9214.6|9209.6|9216.1|9211.1|9220.1|9215.1|9208.1|9203.1|393
1622113200000|2021-05-27 11:00:00|9215.6|9210.6|9227|9222|9227|9222|9215|9210|363
1622116800000|2021-05-27 12:00:00|9227.5|9222.5|9238|9233|9244|9239|9220|9215|889
1622120400000|2021-05-27 13:00:00|9238.5|9233.5|9251.5|9246.5|9258.5|9253.5|9232|9227|1904
1622124000000|2021-05-27 14:00:00|9252|9247|9225.9|9220.9|9253|9248|9220.9|9215.9|1268
1622127600000|2021-05-27 15:00:00|9226.4|9221.4|9198.4|9192.4|9229.4|9224.4|9182.4|9176.4|3441
1622131200000|2021-05-27 16:00:00|9199.4|9191.4|9199.4|9193.4|9211.4|9204.4|9198.4|9191.4|217
1622134800000|2021-05-27 17:00:00|9198.4|9192.4|9201|9189|9201|9194.4|9189.4|9182.4|89
1622138400000|2021-05-27 18:00:00|9200.9|9188.9|9198.9|9186.9|9201.1|9189.1|9191.9|9179.9|0
1622142000000|2021-05-27 19:00:00|9198.8|9186.8|9202.7|9190.7|9212.8|9200.8|9189.9|9177.9|0
1622145600000|2021-05-27 20:00:00|9202.6|9190.6|9225.7|9213.7|9227.2|9215.2|9195.7|9183.7|0
1622149200000|2021-05-27 21:00:00|9225.5|9213.5|9221.7|9209.7|9225.9|9213.9|9217.8|9205.8|0
1622152800000|2021-05-27 22:00:00|9221.9|9209.9|9225.7|9213.7|9226.9|9214.9|9221.8|9209.8|0
1622156400000|2021-05-27 23:00:00|9225.9|9213.9|9232.5|9220.5|9236.3|9224.3|9222.1|9210.1|0
1622160000000|2021-05-28 00:00:00|9233.1|9221.1|9228.9|9216.9|9237.4|9225.4|9225.3|9213.3|0
1622163600000|2021-05-28 01:00:00|9228.8|9216.8|9230.7|9218.7|9235.3|9223.3|9226.5|9214.5|0
1622167200000|2021-05-28 02:00:00|9229.9|9217.9|9228.4|9216.4|9232.9|9220.9|9224|9212|0
1622170800000|2021-05-28 03:00:00|9228.5|9216.5|9231.2|9219.2|9231.3|9219.3|9226.8|9214.8|0
1622174400000|2021-05-28 04:00:00|9229.1|9217.1|9233.1|9221.1|9233.2|9221.2|9226.9|9214.9|0
1622178000000|2021-05-28 05:00:00|9233.2|9221.2|9230.5|9218.5|9235.4|9223.4|9226.1|9214.1|0
1622181600000|2021-05-28 06:00:00|9229.8|9217.8|9233.4|9228.4|9238.4|9233.4|9218.9|9213.7|356
1622185200000|2021-05-28 07:00:00|9235.4|9230.4|9223.2|9218.2|9245.4|9240.4|9211.4|9206.4|2018
1622188800000|2021-05-28 08:00:00|9223.7|9218.7|9228.2|9223.2|9232.7|9227.7|9212.7|9207.7|434
1622192400000|2021-05-28 09:00:00|9228.7|9223.7|9221.7|9216.7|9234.2|9229.2|9213.7|9208.7|699
1622196000000|2021-05-28 10:00:00|9221.2|9216.2|9232.2|9227.2|9233.2|9228.2|9206.7|9201.7|493
1622199600000|2021-05-28 11:00:00|9231.7|9226.7|9224.5|9219.5|9240.2|9235.2|9221|9216|536
1622203200000|2021-05-28 12:00:00|9225|9220|9229|9224|9234.5|9229.5|9219|9214|589
1622206800000|2021-05-28 13:00:00|9229.5|9224.5|9223.5|9218.5|9233.5|9228.5|9206|9201|848
1622210400000|2021-05-28 14:00:00|9224|9219|9227.2|9222.2|9234.2|9229.2|9209.7|9204.7|1117
1622214000000|2021-05-28 15:00:00|9225.7|9220.7|9222.7|9216.7|9234.2|9229.2|9217.7|9210.7|1653
1622217600000|2021-05-28 16:00:00|9220.7|9214.7|9225.7|9218.7|9227.7|9221.7|9219.7|9213.7|197
1622221200000|2021-05-28 17:00:00|9226.7|9219.7|9232.6|9220.6|9232.7|9225.7|9219.7|9213.7|88
1622224800000|2021-05-28 18:00:00|9232.8|9220.8|9233|9221|9235.3|9223.3|9230.1|9218.1|60
1622228400000|2021-05-28 19:00:00|9232.9|9220.9|9216.7|9204.7|9235.1|9223.1|9216.1|9204.1|0
1622232000000|2021-05-28 20:00:00|9216.9|9204.9|9219.3|9207.3|9226.1|9214.1|9216.8|9204.8|0
1622412000000|2021-05-30 22:00:00|9221.9|9209.9|9228.7|9216.7|9230.1|9218.1|9221.9|9209.9|0
1622415600000|2021-05-30 23:00:00|9229.2|9217.2|9227.1|9215.1|9232.7|9220.7|9223.5|9211.5|0
1622419200000|2021-05-31 00:00:00|9227.3|9215.3|9225.9|9213.9|9243.6|9231.6|9223.4|9211.4|0
1622422800000|2021-05-31 01:00:00|9226|9214|9215.2|9203.2|9228.1|9216.1|9210.6|9198.6|0
1622426400000|2021-05-31 02:00:00|9214.4|9202.4|9210.9|9198.9|9223.7|9211.7|9210.8|9198.8|0
1622430000000|2021-05-31 03:00:00|9210.8|9198.8|9208.7|9196.7|9213|9201|9206.4|9194.4|0
1622433600000|2021-05-31 04:00:00|9208.3|9196.3|9201.7|9189.7|9208.7|9196.7|9199.5|9187.5|0
1622437200000|2021-05-31 05:00:00|9200.9|9188.9|9201.7|9189.7|9204|9192|9197.4|9185.4|0
1622440800000|2021-05-31 06:00:00|9202.3|9190.3|9222.2|9217.2|9227.2|9222.2|9200.3|9188.3|213
1622444400000|2021-05-31 07:00:00|9223.2|9218.2|9206.9|9201.9|9225.7|9220.7|9197.7|9192.7|1108
1622448000000|2021-05-31 08:00:00|9206.4|9201.4|9205.4|9200.4|9206.9|9201.9|9188.9|9183.9|478
1622451600000|2021-05-31 09:00:00|9205.9|9200.9|9201.4|9196.4|9214.9|9209.9|9190.4|9185.4|574
1622455200000|2021-05-31 10:00:00|9201.9|9196.9|9204.9|9199.9|9212.9|9207.9|9193.9|9188.9|320
1622458800000|2021-05-31 11:00:00|9204.4|9199.4|9209.3|9204.3|9224.8|9219.8|9199.9|9194.9|634
1622462400000|2021-05-31 12:00:00|9208.8|9203.8|9201.8|9196.8|9210.8|9205.8|9200.3|9195.3|332
1622466000000|2021-05-31 13:00:00|9202.3|9197.3|9191.8|9186.8|9203.8|9198.8|9189.8|9184.8|614
1622469600000|2021-05-31 14:00:00|9192.3|9187.3|9184.5|9179.5|9199.5|9194.5|9184.5|9179.5|561
1622473200000|2021-05-31 15:00:00|9184|9179|9128.5|9122.5|9185|9180|9126.5|9119.5|1884
1622476800000|2021-05-31 16:00:00|9129.5|9121.5|9131.5|9124.5|9138.5|9131.5|9128.5|9121.5|100
1622480400000|2021-05-31 17:00:00|9132.5|9123.5|9131.1|9119.1|9144.5|9132.5|9126.5|9115.5|59
1622484000000|2021-05-31 18:00:00|9131|9119|9134.9|9122.9|9134.9|9122.9|9130.8|9118.8|0
1622487600000|2021-05-31 19:00:00|9135.9|9123.9|9132.9|9120.9|9136.9|9124.9|9130.8|9118.8|0
1622498400000|2021-05-31 22:00:00|9133.1|9121.1|9146|9134|9147.5|9135.5|9133.1|9121.1|0
1622502000000|2021-05-31 23:00:00|9145.6|9133.6|9150.2|9138.2|9151.1|9139.1|9143.1|9131.1|0
1622505600000|2021-06-01 00:00:00|9149.6|9137.6|9146.5|9134.5|9152|9140|9135.4|9123.4|0
1622509200000|2021-06-01 01:00:00|9146.6|9134.6|9140|9128|9151|9139|9129.1|9117.1|0
1622512800000|2021-06-01 02:00:00|9140.4|9128.4|9137.6|9125.6|9144.4|9132.4|9133.2|9121.2|0
1622516400000|2021-06-01 03:00:00|9138.4|9126.4|9142.2|9130.2|9146.6|9134.6|9137.6|9125.6|0
1622520000000|2021-06-01 04:00:00|9142.3|9130.3|9154.1|9142.1|9156.3|9144.3|9142.2|9130.2|0
1622523600000|2021-06-01 05:00:00|9153.3|9141.3|9162.1|9150.1|9162.1|9150.1|9152|9140|0
1622527200000|2021-06-01 06:00:00|9161|9149|9165.5|9160.5|9170.5|9165.5|9149.5|9144.5|186
1622530800000|2021-06-01 07:00:00|9168|9163|9172.4|9167.4|9178.5|9173.5|9134.5|9129.5|2660
1622534400000|2021-06-01 08:00:00|9172.9|9167.9|9189.4|9184.4|9192.4|9187.4|9162.4|9157.4|1094
1622538000000|2021-06-01 09:00:00|9188.9|9183.9|9201.9|9196.9|9207.4|9202.4|9178.4|9173.4|726
1622541600000|2021-06-01 10:00:00|9203.4|9198.4|9202.4|9197.4|9207.9|9202.9|9191.4|9186.4|527
1622545200000|2021-06-01 11:00:00|9202.9|9197.9|9211.1|9206.1|9220.4|9215.4|9200.9|9195.9|716
1622548800000|2021-06-01 12:00:00|9210.1|9205.1|9226.6|9221.6|9228.1|9223.1|9208.1|9203.1|654
1622552400000|2021-06-01 13:00:00|9226.1|9221.1|9216.6|9211.6|9229.1|9224.1|9208.1|9203.1|892
1622556000000|2021-06-01 14:00:00|9218.1|9213.1|9193.7|9188.7|9222.6|9217.6|9182.2|9177.2|1529
1622559600000|2021-06-01 15:00:00|9193.2|9188.2|9192.7|9186.7|9204.7|9199.7|9185.7|9178.7|2218
1622563200000|2021-06-01 16:00:00|9193.7|9187.7|9195.7|9188.7|9196.7|9190.7|9187.7|9180.7|152
1622566800000|2021-06-01 17:00:00|9194.7|9187.7|9200.7|9188.7|9200.7|9193.7|9187.7|9180.7|76
1622570400000|2021-06-01 18:00:00|9200.6|9188.6|9211.8|9199.8|9212.1|9200.1|9198.4|9186.4|0
1622574000000|2021-06-01 19:00:00|9211.9|9199.9|9197|9185|9211.9|9199.9|9190.6|9178.6|0
1622577600000|2021-06-01 20:00:00|9197.1|9185.1|9194.8|9182.8|9202|9190|9192.7|9180.7|0
1622581200000|2021-06-01 21:00:00|9195|9183|9194.1|9182.1|9196.2|9184.2|9193.3|9181.3|2
1622584800000|2021-06-01 22:00:00|9194|9182|9180.4|9168.4|9195.2|9183.2|9179.5|9167.5|0
1622588400000|2021-06-01 23:00:00|9180.3|9168.3|9188.4|9176.4|9188.4|9176.4|9178.4|9166.4|0
1622592000000|2021-06-02 00:00:00|9188.3|9176.3|9209.7|9197.7|9211.9|9199.9|9184.6|9172.6|0
1622595600000|2021-06-02 01:00:00|9209.6|9197.6|9209.5|9197.5|9214|9202|9205.1|9193.1|0
1622599200000|2021-06-02 02:00:00|9210.3|9198.3|9202.8|9190.8|9211.9|9199.9|9202.8|9190.8|0
1622602800000|2021-06-02 03:00:00|9202.9|9190.9|9207.1|9195.1|9211.7|9199.7|9202.8|9190.8|0
1622606400000|2021-06-02 04:00:00|9207.2|9195.2|9204.8|9192.8|9207.2|9195.2|9202.6|9190.6|0
1622610000000|2021-06-02 05:00:00|9204.9|9192.9|9206.6|9194.6|9209.4|9197.4|9202.6|9190.6|0
1622613600000|2021-06-02 06:00:00|9206.4|9194.4|9197.7|9192.7|9207.2|9202.2|9190.2|9185.2|127
1622617200000|2021-06-02 07:00:00|9197.2|9192.2|9186.4|9181.4|9211.2|9206.2|9169.7|9164.7|1990
1622620800000|2021-06-02 08:00:00|9186.9|9181.9|9197.9|9192.9|9210.9|9205.9|9183.4|9178.4|761
1622624400000|2021-06-02 09:00:00|9197.4|9192.4|9212.4|9207.4|9219.9|9214.9|9197.4|9192.4|624
1622628000000|2021-06-02 10:00:00|9211.9|9206.9|9186.4|9181.4|9212.9|9207.9|9174.9|9169.9|680
1622631600000|2021-06-02 11:00:00|9186.9|9181.9|9175.2|9170.2|9194.4|9189.4|9168.7|9163.7|419
1622635200000|2021-06-02 12:00:00|9175.7|9170.7|9166.7|9161.7|9176.7|9171.7|9163.7|9158.7|1066
1622638800000|2021-06-02 13:00:00|9165.7|9160.7|9165.7|9160.7|9174.7|9169.7|9152.7|9147.7|1077
1622642400000|2021-06-02 14:00:00|9166.2|9161.2|9175.9|9170.9|9178.9|9173.9|9158.9|9153.9|803
1622646000000|2021-06-02 15:00:00|9175.4|9170.4|9170|9164|9186|9179|9168|9161|1325
1622649600000|2021-06-02 16:00:00|9171|9165|9170|9164|9173|9167|9166|9160|274
1622653200000|2021-06-02 17:00:00|9171|9165|9166.1|9154.1|9171|9165|9160.5|9154|190
1622656800000|2021-06-02 18:00:00|9166|9154|9171.5|9159.5|9171.6|9159.6|9159.8|9147.8|100
1622660400000|2021-06-02 19:00:00|9171.4|9159.4|9175.8|9163.8|9177.1|9165.1|9166.9|9154.9|0
1622664000000|2021-06-02 20:00:00|9174|9162|9174|9162|9174.7|9162.7|9163.9|9151.9|0
1622667600000|2021-06-02 21:00:00|9174.1|9162.1|9174.8|9162.8|9175|9163|9173|9161|0
1622671200000|2021-06-02 22:00:00|9175.1|9163.1|9174.3|9162.3|9177.7|9165.7|9172.8|9160.8|0
1622674800000|2021-06-02 23:00:00|9173.9|9161.9|9177.3|9165.3|9178.6|9166.6|9172.8|9160.8|0
1622678400000|2021-06-03 00:00:00|9177.7|9165.7|9184.1|9172.1|9192.4|9180.4|9175.7|9163.7|0
1622682000000|2021-06-03 01:00:00|9184|9172|9175.2|9163.2|9186.2|9174.2|9173|9161|0
1622685600000|2021-06-03 02:00:00|9176|9164|9170.9|9158.9|9177.4|9165.4|9166.4|9154.4|0
1622689200000|2021-06-03 03:00:00|9170.8|9158.8|9175|9163|9175.1|9163.1|9166.5|9154.5|0
1622692800000|2021-06-03 04:00:00|9175.1|9163.1|9175|9163|9177.3|9165.3|9174.9|9162.9|0
1622696400000|2021-06-03 05:00:00|9174.9|9162.9|9184.5|9172.5|9184.5|9172.5|9172.8|9160.8|0
1622700000000|2021-06-03 06:00:00|9183.7|9171.7|9180.5|9175.5|9183.7|9176.5|9168|9163|141
1622703600000|2021-06-03 07:00:00|9180|9175|9159.6|9154.6|9191.5|9186.5|9157.6|9152.6|1299
1622707200000|2021-06-03 08:00:00|9159.1|9154.1|9171.1|9166.1|9174.6|9169.6|9157.6|9152.6|398
1622710800000|2021-06-03 09:00:00|9170.6|9165.6|9160.1|9155.1|9175.6|9170.6|9159.6|9154.6|364
1622714400000|2021-06-03 10:00:00|9159.6|9154.6|9116.1|9111.1|9161.6|9156.6|9112.6|9107.6|1027
1622718000000|2021-06-03 11:00:00|9116.6|9111.6|9104.6|9099.6|9122.1|9117.1|9098.1|9093.1|713
1622721600000|2021-06-03 12:00:00|9104.1|9099.1|9120.1|9115.1|9132.6|9127.6|9088.6|9083.6|753
1622725200000|2021-06-03 13:00:00|9120.6|9115.6|9130.6|9125.6|9142.1|9137.1|9118.6|9113.6|1328
1622728800000|2021-06-03 14:00:00|9130.1|9125.1|9145.1|9140.1|9145.1|9140.1|9119.6|9114.6|1156
1622732400000|2021-06-03 15:00:00|9144.6|9139.6|9152.6|9145.6|9155.6|9150.1|9138.1|9133.1|2088
1622736000000|2021-06-03 16:00:00|9151.6|9146.6|9152.6|9145.6|9160.6|9153.6|9147.6|9140.6|308
1622739600000|2021-06-03 17:00:00|9151.6|9144.6|9161|9149|9161|9152.6|9144.6|9137.6|126
1622743200000|2021-06-03 18:00:00|9160.9|9148.9|9148|9136|9161|9149|9148|9136|0
1622746800000|2021-06-03 19:00:00|9147.9|9135.9|9156.1|9144.1|9159.6|9147.6|9147.9|9135.9|0
1622750400000|2021-06-03 20:00:00|9156.2|9144.2|9155.8|9143.8|9157.6|9145.6|9151.7|9139.7|0
1622754000000|2021-06-03 21:00:00|9155.4|9143.4|9156.2|9144.2|9157.2|9145.2|9155.2|9143.2|0
1622757600000|2021-06-03 22:00:00|9155.8|9143.8|9155|9143|9160.5|9148.5|9150.1|9138.1|0
1622761200000|2021-06-03 23:00:00|9154.6|9142.6|9145.6|9133.6|9157.1|9145.1|9144.2|9132.2|0
1622764800000|2021-06-04 00:00:00|9146.2|9134.2|9136.5|9124.5|9146.2|9134.2|9125.4|9113.4|0
1622768400000|2021-06-04 01:00:00|9135.7|9123.7|9138.9|9126.9|9145.5|9133.5|9132.2|9120.2|0
1622772000000|2021-06-04 02:00:00|9141|9129|9145.5|9133.5|9147.8|9135.8|9136.7|9124.7|0
1622775600000|2021-06-04 03:00:00|9145.6|9133.6|9158.7|9146.7|9161|9149|9145.5|9133.5|0
1622779200000|2021-06-04 04:00:00|9158.6|9146.6|9160.6|9148.6|9163|9151|9158.6|9146.6|0
1622782800000|2021-06-04 05:00:00|9160.5|9148.5|9147.3|9135.3|9160.9|9148.9|9147.3|9135.3|0
1622786400000|2021-06-04 06:00:00|9146.9|9134.9|9145.6|9140.6|9152.6|9147.6|9136.6|9131.6|277
1622790000000|2021-06-04 07:00:00|9145.1|9140.1|9136.2|9131.2|9158.1|9153.1|9123.7|9118.7|1227
1622793600000|2021-06-04 08:00:00|9135.7|9130.7|9089.7|9084.7|9136.7|9131.7|9084.2|9079.2|876
1622797200000|2021-06-04 09:00:00|9090.2|9085.2|9087.7|9082.7|9102.2|9097.2|9071.7|9066.7|1156
1622800800000|2021-06-04 10:00:00|9087.2|9082.2|9095.2|9090.2|9096.7|9091.7|9078.2|9073.2|673
1622804400000|2021-06-04 11:00:00|9094.2|9089.2|9086.9|9081.9|9100.7|9095.7|9081.4|9076.4|508
1622808000000|2021-06-04 12:00:00|9087.4|9082.4|9109.4|9104.4|9117.4|9112.4|9075.9|9070.9|717
1622811600000|2021-06-04 13:00:00|9110.4|9105.4|9087.9|9082.9|9116.4|9111.4|9083.4|9078.4|963
1622815200000|2021-06-04 14:00:00|9088.9|9083.9|9094.4|9089.4|9097.9|9092.9|9080.4|9075.4|1370
1622818800000|2021-06-04 15:00:00|9094.9|9089.9|9083.9|9077.9|9098.9|9093.4|9081.9|9074.9|1305
1622822400000|2021-06-04 16:00:00|9084.9|9078.9|9098.9|9090.9|9103.9|9096.9|9083.9|9077.9|337
1622826000000|2021-06-04 17:00:00|9099.9|9091.9|9101.6|9089.6|9105.9|9099.9|9094.9|9086.9|112
1622829600000|2021-06-04 18:00:00|9101.7|9089.7|9108.8|9096.8|9111.2|9099.2|9101.6|9089.6|0
1622833200000|2021-06-04 19:00:00|9109|9097|9107.1|9095.1|9110.9|9098.9|9104.9|9092.9|0
1622836800000|2021-06-04 20:00:00|9107|9095|9105.4|9093.4|9107|9095|9099.8|9087.8|0
1623016800000|2021-06-06 22:00:00|9112|9100|9107.3|9095.3|9112|9100|9104.9|9092.9|0
1623020400000|2021-06-06 23:00:00|9107.5|9095.5|9108.3|9096.3|9110.3|9098.3|9105.3|9093.3|0
1623024000000|2021-06-07 00:00:00|9108.1|9096.1|9095.7|9083.7|9109.2|9097.2|9089.3|9077.3|0
1623027600000|2021-06-07 01:00:00|9091.2|9079.2|9079.9|9067.9|9094.2|9082.2|9077.7|9065.7|0
1623031200000|2021-06-07 02:00:00|9082.8|9070.8|9083.1|9071.1|9087.5|9075.5|9078.9|9066.9|0
1623034800000|2021-06-07 03:00:00|9082.7|9070.7|9085.4|9073.4|9088.7|9076.7|9081|9069|0
1623038400000|2021-06-07 04:00:00|9085.3|9073.3|9085.2|9073.2|9089.8|9077.8|9083.1|9071.1|0
1623042000000|2021-06-07 05:00:00|9085.3|9073.3|9083.2|9071.2|9087.4|9075.4|9080.9|9068.9|0
1623045600000|2021-06-07 06:00:00|9083.1|9071.1|9081.4|9076.4|9089.9|9084.9|9065.4|9060.4|451
1623049200000|2021-06-07 07:00:00|9080.9|9075.9|9098.1|9093.1|9108.6|9103.6|9042.9|9037.9|2126
1623052800000|2021-06-07 08:00:00|9098.6|9093.6|9115.6|9110.6|9118.6|9113.6|9091.1|9086.1|654
1623056400000|2021-06-07 09:00:00|9116.1|9111.1|9098.1|9093.1|9117.6|9112.6|9096.6|9091.6|613
1623060000000|2021-06-07 10:00:00|9097.1|9092.1|9117.1|9112.1|9117.6|9112.6|9095.6|9090.6|466
1623063600000|2021-06-07 11:00:00|9117.6|9112.6|9122.4|9117.4|9124.1|9119.1|9107.1|9102.1|835
1623067200000|2021-06-07 12:00:00|9122.9|9117.9|9148.4|9143.4|9148.9|9143.9|9117.9|9112.9|571
1623070800000|2021-06-07 13:00:00|9148.9|9143.9|9173.4|9168.4|9178.4|9173.4|9142.9|9137.9|1334
1623074400000|2021-06-07 14:00:00|9172.9|9167.9|9171.1|9166.1|9176.1|9171.1|9162.1|9157.1|986
1623078000000|2021-06-07 15:00:00|9171.6|9166.6|9166.1|9159.1|9179.1|9174.1|9159.1|9152.1|1427
1623081600000|2021-06-07 16:00:00|9165.1|9160.1|9174.1|9168.1|9174.1|9168.1|9159.1|9153.1|231
1623085200000|2021-06-07 17:00:00|9175.1|9167.1|9174.5|9162.5|9178.1|9171.1|9166.1|9157.1|142
1623088800000|2021-06-07 18:00:00|9174.6|9162.6|9184.8|9172.8|9185.2|9173.2|9174.5|9162.5|0
1623092400000|2021-06-07 19:00:00|9184.7|9172.7|9189.5|9177.5|9191.5|9179.5|9180.5|9168.5|0
1623096000000|2021-06-07 20:00:00|9189.1|9177.1|9191.7|9179.7|9192.3|9180.3|9188.2|9176.2|0
1623099600000|2021-06-07 21:00:00|9191.1|9179.1|9191.9|9179.9|9193.3|9181.3|9191.1|9179.1|0
1623103200000|2021-06-07 22:00:00|9192.3|9180.3|9187.7|9175.7|9193|9181|9187.7|9175.7|0
1623106800000|2021-06-07 23:00:00|9188.1|9176.1|9189|9177|9195.5|9183.5|9187.7|9175.7|0
1623110400000|2021-06-08 00:00:00|9188.6|9176.6|9192.9|9180.9|9199.2|9187.2|9182.2|9170.2|0
1623114000000|2021-06-08 01:00:00|9193|9181|9190.5|9178.5|9201.6|9189.6|9188.2|9176.2|0
1623117600000|2021-06-08 02:00:00|9190.6|9178.6|9164.5|9152.5|9190.6|9178.6|9164.5|9152.5|0
1623121200000|2021-06-08 03:00:00|9164.6|9152.6|9172|9160|9176.4|9164.4|9164.5|9152.5|0
1623124800000|2021-06-08 04:00:00|9171.9|9159.9|9180.7|9168.7|9180.8|9168.8|9171.9|9159.9|0
1623128400000|2021-06-08 05:00:00|9180.8|9168.8|9174.1|9162.1|9180.8|9168.8|9171.9|9159.9|0
1623132000000|2021-06-08 06:00:00|9173.9|9161.9|9164.1|9159.1|9174|9163.1|9154.6|9149.6|183
1623135600000|2021-06-08 07:00:00|9161.1|9156.1|9182.2|9177.2|9208.1|9203.1|9160.1|9155.1|2044
1623139200000|2021-06-08 08:00:00|9182.7|9177.7|9175.2|9170.2|9182.7|9177.7|9139.7|9134.7|1444
1623142800000|2021-06-08 09:00:00|9174.7|9169.7|9161.2|9156.2|9198.7|9193.7|9159.7|9154.7|817
1623146400000|2021-06-08 10:00:00|9161.7|9156.7|9139.7|9134.7|9163.7|9158.7|9110.2|9105.2|1451
1623150000000|2021-06-08 11:00:00|9139.2|9134.2|9156.2|9151.2|9157.2|9152.2|9136.7|9131.7|336
1623153600000|2021-06-08 12:00:00|9156.7|9151.7|9134.7|9129.7|9157.2|9152.2|9127.7|9122.7|499
1623157200000|2021-06-08 13:00:00|9135.7|9130.7|9129.7|9124.7|9145.7|9140.7|9125.7|9120.7|1285
1623160800000|2021-06-08 14:00:00|9129.2|9124.2|9166.2|9161.2|9177.7|9172.7|9129.2|9124.2|1386
1623164400000|2021-06-08 15:00:00|9166.7|9161.7|9155.2|9149.2|9171.7|9166.7|9145.2|9139.2|2113
1623168000000|2021-06-08 16:00:00|9156.2|9150.2|9162.2|9155.2|9162.2|9156.2|9154.2|9147.2|253
1623171600000|2021-06-08 17:00:00|9161.2|9154.2|9169.7|9157.7|9171.2|9164.2|9160.2|9153.2|76
1623175200000|2021-06-08 18:00:00|9169.8|9157.8|9176.3|9164.3|9176.5|9164.5|9167.1|9155.1|0
1623178800000|2021-06-08 19:00:00|9176.4|9164.4|9170.1|9158.1|9179.6|9167.6|9168.1|9156.1|0
1623182400000|2021-06-08 20:00:00|9170.2|9158.2|9165.9|9153.9|9170.3|9158.3|9162.7|9150.7|0
1623186000000|2021-06-08 21:00:00|9165.7|9153.7|9166|9154|9166.2|9154.2|9165.4|9153.4|0
1623189600000|2021-06-08 22:00:00|9165.9|9153.9|9168.9|9156.9|9168.9|9156.9|9161.1|9149.1|0
1623193200000|2021-06-08 23:00:00|9169.6|9157.6|9167.6|9155.6|9170.9|9158.9|9166|9154|0
1623196800000|2021-06-09 00:00:00|9167.5|9155.5|9174.3|9162.3|9180.9|9168.9|9163.6|9151.6|0
1623200400000|2021-06-09 01:00:00|9174.7|9162.7|9169.3|9157.3|9175.4|9163.4|9163.2|9151.2|0
1623204000000|2021-06-09 02:00:00|9169.4|9157.4|9169.2|9157.2|9169.4|9157.4|9162.9|9150.9|0
1623207600000|2021-06-09 03:00:00|9170|9158|9164.8|9152.8|9171.4|9159.4|9162.6|9150.6|0
1623211200000|2021-06-09 04:00:00|9164.7|9152.7|9164.9|9152.9|9165|9153|9162.5|9150.5|0
1623214800000|2021-06-09 05:00:00|9164.8|9152.8|9162.4|9150.4|9169.2|9157.2|9160.2|9148.2|0
1623218400000|2021-06-09 06:00:00|9162.7|9150.7|9158.7|9153.7|9168.2|9163.2|9153.2|9148.2|289
1623222000000|2021-06-09 07:00:00|9161.7|9156.7|9151.6|9146.6|9187.2|9182.2|9151.1|9146.1|1622
1623225600000|2021-06-09 08:00:00|9151.1|9146.1|9146.6|9141.6|9162.1|9157.1|9133.1|9128.1|703
1623229200000|2021-06-09 09:00:00|9147.1|9142.1|9165.6|9160.6|9171.6|9166.6|9133.6|9128.6|687
1623232800000|2021-06-09 10:00:00|9166.1|9161.1|9161.1|9156.1|9176.1|9171.1|9156.6|9151.6|379
1623236400000|2021-06-09 11:00:00|9161.6|9156.6|9156.3|9151.3|9162.3|9157.3|9130.6|9125.6|469
1623240000000|2021-06-09 12:00:00|9156.8|9151.8|9167.3|9162.3|9176.8|9171.8|9153.8|9148.8|410
1623243600000|2021-06-09 13:00:00|9166.8|9161.8|9162.8|9157.8|9182.3|9177.3|9158.3|9153.3|876
1623247200000|2021-06-09 14:00:00|9162.3|9157.3|9182.4|9177.4|9187.4|9182.4|9158.8|9153.8|872
1623250800000|2021-06-09 15:00:00|9183.4|9178.4|9163|9157|9187.4|9182.4|9156|9150|1861
1623254400000|2021-06-09 16:00:00|9164|9156|9195|9186|9203|9197|9157|9151|1073
1623258000000|2021-06-09 17:00:00|9194|9185|9195.4|9183.4|9197|9190|9186|9178|138
1623261600000|2021-06-09 18:00:00|9195.5|9183.5|9203.3|9191.3|9203.6|9191.6|9195|9183|0
1623265200000|2021-06-09 19:00:00|9202.7|9190.7|9193.9|9181.9|9202.8|9190.8|9190.2|9178.2|0
1623268800000|2021-06-09 20:00:00|9194|9182|9203.6|9191.6|9204.5|9192.5|9194|9182|0
1623272400000|2021-06-09 21:00:00|9203.2|9191.2|9202.7|9190.7|9203.6|9191.6|9202|9190|0
1623276000000|2021-06-09 22:00:00|9202.6|9190.6|9211.1|9199.1|9212.7|9200.7|9202.4|9190.4|0
1623279600000|2021-06-09 23:00:00|9211|9199|9208.7|9196.7|9213.5|9201.5|9206.9|9194.9|0
1623283200000|2021-06-10 00:00:00|9208.3|9196.3|9211.4|9199.4|9211.5|9199.5|9198.6|9186.6|0
1623286800000|2021-06-10 01:00:00|9210.6|9198.6|9217.7|9205.7|9222.2|9210.2|9209.3|9197.3|0
1623290400000|2021-06-10 02:00:00|9217.8|9205.8|9215.6|9203.6|9222.1|9210.1|9215.6|9203.6|0
1623294000000|2021-06-10 03:00:00|9216|9204|9215.6|9203.6|9217.8|9205.8|9213.4|9201.4|0
1623297600000|2021-06-10 04:00:00|9216.4|9204.4|9216.6|9204.6|9221|9209|9215.6|9203.6|0
1623301200000|2021-06-10 05:00:00|9215.8|9203.8|9214.6|9202.6|9216.6|9204.6|9208.1|9196.1|0
1623304800000|2021-06-10 06:00:00|9214.3|9202.3|9194.5|9189.5|9214.3|9202.3|9177.5|9172.5|222
1623308400000|2021-06-10 07:00:00|9196.5|9191.5|9143.2|9138.2|9205.5|9200.5|9137.7|9132.7|1600
1623312000000|2021-06-10 08:00:00|9143.7|9138.7|9141.2|9136.2|9153.7|9148.7|9133.7|9128.7|413
1623315600000|2021-06-10 09:00:00|9141.7|9136.7|9144.2|9139.2|9157.7|9152.7|9129.2|9124.2|476
1623319200000|2021-06-10 10:00:00|9144.7|9139.7|9156.2|9151.2|9167.7|9162.7|9144.2|9139.2|1138
1623322800000|2021-06-10 11:00:00|9155.7|9150.7|9137.2|9132.2|9161.7|9156.7|9113.7|9108.7|1211
1623326400000|2021-06-10 12:00:00|9136.7|9131.7|9167.7|9162.7|9181.7|9176.7|9136.2|9131.2|672
1623330000000|2021-06-10 13:00:00|9168.2|9163.2|9157.7|9152.7|9192.2|9187.2|9152.7|9147.7|1792
1623333600000|2021-06-10 14:00:00|9159.7|9154.7|9135.4|9130.4|9161.2|9156.2|9125.4|9120.4|1896
1623337200000|2021-06-10 15:00:00|9135.9|9130.9|9146.9|9139.9|9147.9|9140.9|9130.4|9124.9|2306
1623340800000|2021-06-10 16:00:00|9147.9|9140.9|9150.9|9144.9|9155.9|9148.9|9136.9|9130.9|273
1623344400000|2021-06-10 17:00:00|9151.9|9145.9|9157.4|9145.4|9157.4|9149.4|9147.9|9140.9|120
1623348000000|2021-06-10 18:00:00|9157.2|9145.2|9161.2|9149.2|9162.2|9150.2|9155.2|9143.2|0
1623351600000|2021-06-10 19:00:00|9161.3|9149.3|9156.5|9144.5|9161.3|9149.3|9149.7|9137.7|0
1623355200000|2021-06-10 20:00:00|9156.6|9144.6|9157.6|9145.6|9160|9148|9152.6|9140.6|0
1623358800000|2021-06-10 21:00:00|9157.2|9145.2|9157.9|9145.9|9158|9146|9156.4|9144.4|0
1623362400000|2021-06-10 22:00:00|9158.1|9146.1|9156.1|9144.1|9158.5|9146.5|9155.2|9143.2|0
1623366000000|2021-06-10 23:00:00|9156.5|9144.5|9154.5|9142.5|9157.4|9145.4|9153.2|9141.2|0
1623369600000|2021-06-11 00:00:00|9154.6|9142.6|9158.1|9146.1|9160.5|9148.5|9147.2|9135.2|0
1623373200000|2021-06-11 01:00:00|9158.2|9146.2|9159.9|9147.9|9162.3|9150.3|9155.9|9143.9|0
1623376800000|2021-06-11 02:00:00|9159.8|9147.8|9154|9142|9159.8|9147.8|9151.2|9139.2|0
1623380400000|2021-06-11 03:00:00|9154.1|9142.1|9158.4|9146.4|9158.4|9146.4|9154|9142|0
1623384000000|2021-06-11 04:00:00|9157.7|9145.7|9158.5|9146.5|9158.6|9146.6|9156.3|9144.3|0
1623387600000|2021-06-11 05:00:00|9158.4|9146.4|9158.5|9146.5|9160.6|9148.6|9156.3|9144.3|0
1623391200000|2021-06-11 06:00:00|9158.2|9146.2|9154.9|9149.9|9160.1|9152.4|9138.4|9133.4|188
1623394800000|2021-06-11 07:00:00|9154.4|9149.4|9200|9195|9205|9200|9141.9|9136.9|2732
1623398400000|2021-06-11 08:00:00|9199.5|9194.5|9194.5|9189.5|9209|9204|9182.5|9177.5|1256
1623402000000|2021-06-11 09:00:00|9194|9189|9169|9164|9200.5|9195.5|9168.5|9163.5|711
1623405600000|2021-06-11 10:00:00|9170|9165|9192.5|9187.5|9196|9191|9167.5|9162.5|551
1623409200000|2021-06-11 11:00:00|9192|9187|9178.7|9173.7|9192|9187|9167.7|9162.7|439
1623412800000|2021-06-11 12:00:00|9179.2|9174.2|9193.7|9188.7|9193.7|9188.7|9175.7|9170.7|429
1623416400000|2021-06-11 13:00:00|9193.2|9188.2|9195.7|9190.7|9198.7|9193.7|9181.7|9176.7|989
1623420000000|2021-06-11 14:00:00|9195.2|9190.2|9205.7|9200.7|9214.7|9209.7|9192.2|9187.2|784
1623423600000|2021-06-11 15:00:00|9206.2|9201.2|9216.2|9210.2|9217.2|9211.2|9201.2|9195.2|1163
1623427200000|2021-06-11 16:00:00|9217.2|9211.2|9217.2|9210.2|9218.2|9211.2|9206.2|9199.2|184
1623430800000|2021-06-11 17:00:00|9218.2|9211.2|9221.7|9209.7|9223.2|9217.7|9215.2|9209.2|103
1623434400000|2021-06-11 18:00:00|9221.8|9209.8|9222.7|9210.7|9228|9216|9220.3|9208.3|19
1623438000000|2021-06-11 19:00:00|9222.6|9210.6|9233.4|9221.4|9235.4|9223.4|9216.6|9204.6|0
1623441600000|2021-06-11 20:00:00|9233.5|9221.5|9229.7|9217.7|9234.7|9222.7|9229.3|9217.3|0
1623621600000|2021-06-13 22:00:00|9240.8|9228.8|9239.9|9227.9|9242.5|9230.5|9237.4|9225.4|0
1623625200000|2021-06-13 23:00:00|9239.7|9227.7|9241.4|9229.4|9243|9231|9237|9225|0
1623628800000|2021-06-14 00:00:00|9241.6|9229.6|9225.3|9213.3|9246.8|9234.8|9220.1|9208.1|0
1623632400000|2021-06-14 01:00:00|9225.2|9213.2|9227.4|9215.4|9227.4|9215.4|9222.9|9210.9|0
1623636000000|2021-06-14 02:00:00|9228.2|9216.2|9231.7|9219.7|9231.9|9219.9|9227.3|9215.3|0
1623639600000|2021-06-14 03:00:00|9231.6|9219.6|9227.2|9215.2|9231.7|9219.7|9227.2|9215.2|0
1623643200000|2021-06-14 04:00:00|9227.3|9215.3|9224.9|9212.9|9229.5|9217.5|9224.9|9212.9|0
1623646800000|2021-06-14 05:00:00|9225|9213|9222.8|9210.8|9227.1|9215.1|9220.7|9208.7|0
1623650400000|2021-06-14 06:00:00|9222.9|9210.9|9237.2|9232.2|9237.2|9232.2|9215.2|9208.9|276
1623654000000|2021-06-14 07:00:00|9236.2|9231.2|9273.2|9268.2|9293.7|9288.7|9236.2|9231.2|3224
1623657600000|2021-06-14 08:00:00|9272.7|9267.7|9254.2|9249.2|9272.7|9267.7|9247.7|9242.7|2018
1623661200000|2021-06-14 09:00:00|9254.7|9249.7|9261.2|9256.2|9266.2|9261.2|9248.7|9243.7|1644
1623664800000|2021-06-14 10:00:00|9260.7|9255.7|9256.2|9251.2|9272.7|9267.7|9252.2|9247.2|4364
1623668400000|2021-06-14 11:00:00|9257.2|9252.2|9244.1|9239.1|9263.7|9258.7|9240.1|9235.1|8723
1623672000000|2021-06-14 12:00:00|9244.6|9239.6|9249.1|9244.1|9254.6|9249.6|9240.1|9235.1|854
1623675600000|2021-06-14 13:00:00|9248.1|9243.1|9269.1|9264.1|9278.1|9273.1|9243.1|9238.1|2800
1623679200000|2021-06-14 14:00:00|9268.6|9263.6|9300.8|9295.8|9305.8|9300.8|9267.6|9262.6|3010
1623682800000|2021-06-14 15:00:00|9299.8|9294.8|9278.1|9272.1|9304.8|9299.8|9277.1|9271.1|4264
1623686400000|2021-06-14 16:00:00|9279.1|9273.1|9284.1|9276.1|9289.1|9283.1|9279.1|9272.1|338
1623690000000|2021-06-14 17:00:00|9283.1|9277.1|9287.3|9275.3|9290.1|9283.1|9282.1|9274.1|49
1623693600000|2021-06-14 18:00:00|9287.2|9275.2|9293.9|9281.9|9294|9282|9287.1|9275.1|618
1623697200000|2021-06-14 19:00:00|9293.8|9281.8|9310.9|9298.9|9311.1|9299.1|9293.7|9281.7|0
1623700800000|2021-06-14 20:00:00|9313.6|9301.6|9310.8|9298.8|9315.3|9303.3|9308|9296|0
1623704400000|2021-06-14 21:00:00|9310.6|9298.6|9310.9|9298.9|9312.2|9300.2|9310.2|9298.2|0
1623708000000|2021-06-14 22:00:00|9311|9299|9307.6|9295.6|9312.1|9300.1|9305.3|9293.3|0
1623711600000|2021-06-14 23:00:00|9307.4|9295.4|9307.4|9295.4|9311.9|9299.9|9306.9|9294.9|0
1623715200000|2021-06-15 00:00:00|9307.6|9295.6|9323.9|9311.9|9323.9|9311.9|9306.9|9294.9|0
1623718800000|2021-06-15 01:00:00|9324|9312|9321.2|9309.2|9330.2|9318.2|9321.2|9309.2|0
1623722400000|2021-06-15 02:00:00|9321.1|9309.1|9323.3|9311.3|9325.6|9313.6|9314.6|9302.6|0
1623726000000|2021-06-15 03:00:00|9323.4|9311.4|9329.8|9317.8|9334.2|9322.2|9321.1|9309.1|0
1623729600000|2021-06-15 04:00:00|9330.2|9318.2|9330.6|9318.6|9332|9320|9328.4|9316.4|0
1623733200000|2021-06-15 05:00:00|9329.8|9317.8|9326.7|9314.7|9329.8|9317.8|9322.2|9310.2|0
1623736800000|2021-06-15 06:00:00|9326.6|9314.6|9312.1|9307.1|9326.6|9316.6|9307.1|9302.1|308
1623740400000|2021-06-15 07:00:00|9311.6|9306.6|9266.3|9261.3|9316.6|9311.6|9264.3|9259.3|4743
1623744000000|2021-06-15 08:00:00|9265.3|9260.3|9247.8|9242.8|9268.8|9263.8|9231.3|9226.3|5719
1623747600000|2021-06-15 09:00:00|9247.3|9242.3|9224.3|9219.3|9249.8|9244.8|9224.3|9219.3|13345
1623751200000|2021-06-15 10:00:00|9224.8|9219.8|9241.8|9236.8|9241.8|9236.8|9222.3|9217.3|3232
1623754800000|2021-06-15 11:00:00|9241.3|9236.3|9236.3|9231.3|9242.3|9237.3|9230.8|9225.8|2174
1623758400000|2021-06-15 12:00:00|9235.8|9230.8|9231.8|9226.8|9248.3|9243.3|9224.3|9219.3|1866
1623762000000|2021-06-15 13:00:00|9232.8|9227.8|9236.8|9231.8|9246.8|9241.8|9226.8|9221.8|3267
1623765600000|2021-06-15 14:00:00|9237.3|9232.3|9234.3|9229.3|9246.3|9241.3|9225.3|9220.3|4916
1623769200000|2021-06-15 15:00:00|9233.8|9228.8|9229.8|9223.8|9239.8|9234.8|9219.8|9213.8|2357
1623772800000|2021-06-15 16:00:00|9228.8|9222.8|9243.8|9237.8|9243.8|9237.8|9228.8|9221.8|1293
1623776400000|2021-06-15 17:00:00|9244.8|9236.8|9250.3|9238.3|9250.3|9241.8|9239.8|9232.8|201
1623780000000|2021-06-15 18:00:00|9250.2|9238.2|9250.7|9238.7|9255.1|9243.1|9246.1|9234.1|834
1623783600000|2021-06-15 19:00:00|9250.5|9238.5|9253.7|9241.7|9255.5|9243.5|9239.1|9227.1|0
1623787200000|2021-06-15 20:00:00|9253.6|9241.6|9257.3|9245.3|9260.4|9248.4|9253.6|9241.6|0
1623790800000|2021-06-15 21:00:00|9257.9|9245.9|9255.5|9243.5|9258.6|9246.6|9254.1|9242.1|0
1623794400000|2021-06-15 22:00:00|9255.6|9243.6|9254.9|9242.9|9259.1|9247.1|9253.8|9241.8|0
1623798000000|2021-06-15 23:00:00|9254.8|9242.8|9254.8|9242.8|9256.7|9244.7|9250.4|9238.4|0
1623801600000|2021-06-16 00:00:00|9255.2|9243.2|9254.3|9242.3|9258.8|9246.8|9247.9|9235.9|0
1623805200000|2021-06-16 01:00:00|9253.5|9241.5|9252.2|9240.2|9254.5|9242.5|9250|9238|0
1623808800000|2021-06-16 02:00:00|9253|9241|9249.9|9237.9|9254.3|9242.3|9249.9|9237.9|0
1623812400000|2021-06-16 03:00:00|9250|9238|9250.1|9238.1|9250.1|9238.1|9247.7|9235.7|0
1623816000000|2021-06-16 04:00:00|9249.3|9237.3|9245.3|9233.3|9250.2|9238.2|9243.1|9231.1|0
1623819600000|2021-06-16 05:00:00|9246.1|9234.1|9251.1|9239.1|9251.3|9239.3|9246.1|9234.1|0
1623823200000|2021-06-16 06:00:00|9251|9239|9263.3|9258.3|9269.3|9264.3|9243.8|9238.8|404
1623826800000|2021-06-16 07:00:00|9261.8|9256.8|9231.4|9226.4|9279.8|9274.8|9228.3|9223.3|3604
1623830400000|2021-06-16 08:00:00|9230.9|9225.9|9230.9|9225.9|9234.4|9229.4|9215.9|9210.9|5418
1623834000000|2021-06-16 09:00:00|9231.4|9226.4|9220.4|9215.4|9234.4|9229.4|9209.4|9204.4|7526
1623837600000|2021-06-16 10:00:00|9219.9|9214.9|9226.9|9221.9|9240.9|9235.9|9219.9|9214.9|1694
1623841200000|2021-06-16 11:00:00|9227.4|9222.4|9230.6|9225.6|9232.1|9227.1|9218.9|9213.9|808
1623844800000|2021-06-16 12:00:00|9230.1|9225.1|9218.1|9213.1|9232.1|9227.1|9216.1|9211.1|1606
1623848400000|2021-06-16 13:00:00|9217.6|9212.6|9220.6|9215.6|9232.1|9227.1|9210.1|9205.1|1028
1623852000000|2021-06-16 14:00:00|9221.1|9216.1|9217.5|9212.5|9221.6|9216.6|9203|9198|2114
1623855600000|2021-06-16 15:00:00|9218|9213|9209|9203|9219.5|9214.5|9199|9193|2739
1623859200000|2021-06-16 16:00:00|9210|9204|9204|9198|9221|9214|9203|9196|536
1623862800000|2021-06-16 17:00:00|9205|9199|9202.8|9190.8|9214.5|9202.5|9191|9184|312
1623866400000|2021-06-16 18:00:00|9200.8|9188.8|9209.8|9197.8|9213.1|9201.1|9169.1|9157.1|0
1623870000000|2021-06-16 19:00:00|9207.9|9195.9|9211.6|9199.6|9233.4|9221.4|9205.3|9193.3|0
1623873600000|2021-06-16 20:00:00|9211.5|9199.5|9191.2|9179.2|9218.9|9206.9|9189.1|9177.1|0
1623877200000|2021-06-16 21:00:00|9191.5|9179.5|9193.1|9181.1|9193.3|9181.3|9189.6|9177.6|0
1623880800000|2021-06-16 22:00:00|9193.3|9181.3|9187.3|9175.3|9194.8|9182.8|9182.2|9170.2|0
1623884400000|2021-06-16 23:00:00|9187.2|9175.2|9175.5|9163.5|9188.1|9176.1|9174.8|9162.8|0
1623888000000|2021-06-17 00:00:00|9175.7|9163.7|9162.9|9150.9|9177.9|9165.9|9151.4|9139.4|0
1623891600000|2021-06-17 01:00:00|9162.1|9150.1|9174|9162|9176.1|9164.1|9158.5|9146.5|0
1623895200000|2021-06-17 02:00:00|9174.8|9162.8|9172.8|9160.8|9176.9|9164.9|9166|9154|0
1623898800000|2021-06-17 03:00:00|9172.9|9160.9|9180.7|9168.7|9183|9171|9170.3|9158.3|0
1623902400000|2021-06-17 04:00:00|9180.8|9168.8|9187.3|9175.3|9187.4|9175.4|9180.6|9168.6|0
1623906000000|2021-06-17 05:00:00|9186.9|9174.9|9179.7|9167.7|9187.3|9175.3|9177.7|9165.7|0
1623909600000|2021-06-17 06:00:00|9179.5|9167.5|9177|9172|9190.5|9185.5|9167|9162|323
1623913200000|2021-06-17 07:00:00|9176|9171|9234.9|9229.9|9275|9270|9176|9171|3418
1623916800000|2021-06-17 08:00:00|9236.4|9231.4|9221.9|9216.9|9258.9|9253.9|9210.4|9205.4|1328
1623920400000|2021-06-17 09:00:00|9222.4|9217.4|9231.4|9226.4|9238.4|9233.4|9217.9|9212.9|1050
1623924000000|2021-06-17 10:00:00|9231.9|9226.9|9219.4|9214.4|9235.9|9230.9|9215.4|9210.4|531
1623927600000|2021-06-17 11:00:00|9218.9|9213.9|9214.4|9209.4|9233.4|9228.4|9213.9|9208.9|1236
1623931200000|2021-06-17 12:00:00|9213.9|9208.9|9216.9|9211.9|9227.9|9222.9|9209.4|9204.4|613
1623934800000|2021-06-17 13:00:00|9217.4|9212.4|9218.9|9213.9|9237.9|9232.9|9214.9|9209.9|808
1623938400000|2021-06-17 14:00:00|9218.4|9213.4|9210.5|9205.5|9226.4|9221.4|9204.5|9199.5|1147
1623942000000|2021-06-17 15:00:00|9211|9206|9188.5|9181.5|9213.5|9208.5|9187.5|9181.5|1513
1623945600000|2021-06-17 16:00:00|9187.5|9180.5|9187.5|9180.5|9190.5|9184.5|9165.5|9158.5|1785
1623949200000|2021-06-17 17:00:00|9186.5|9179.5|9195.8|9183.8|9203.5|9197|9186.5|9178.5|173
1623952800000|2021-06-17 18:00:00|9197.7|9185.7|9192.8|9180.8|9198.1|9186.1|9190.3|9178.3|1081
1623956400000|2021-06-17 19:00:00|9192.9|9180.9|9195.4|9183.4|9216.4|9204.4|9190.4|9178.4|0
1623960000000|2021-06-17 20:00:00|9197.8|9185.8|9202.7|9190.7|9204.8|9192.8|9196.5|9184.5|0
1623963600000|2021-06-17 21:00:00|9201.1|9189.1|9201.3|9189.3|9202.1|9190.1|9199.9|9187.9|0
1623967200000|2021-06-17 22:00:00|9201.5|9189.5|9209.8|9197.8|9210.3|9198.3|9200.9|9188.9|0
1623970800000|2021-06-17 23:00:00|9209.4|9197.4|9203|9191|9209.8|9197.8|9201.5|9189.5|0
1623974400000|2021-06-18 00:00:00|9203.1|9191.1|9197.8|9185.8|9203.5|9191.5|9189.2|9177.2|0
1623978000000|2021-06-18 01:00:00|9197.9|9185.9|9201.5|9189.5|9203.8|9191.8|9192.9|9180.9|0
1623981600000|2021-06-18 02:00:00|9201.6|9189.6|9199.4|9187.4|9205.8|9193.8|9199.3|9187.3|0
1623985200000|2021-06-18 03:00:00|9199.5|9187.5|9191.1|9179.1|9201.6|9189.6|9191.1|9179.1|0
1623988800000|2021-06-18 04:00:00|9191|9179|9188.6|9176.6|9191|9179|9186.7|9174.7|0
1623992400000|2021-06-18 05:00:00|9187.8|9175.8|9184.8|9172.8|9188.8|9176.8|9182.7|9170.7|0
1623996000000|2021-06-18 06:00:00|9185.8|9173.8|9163|9158|9204|9199|9162.5|9157.5|387
1623999600000|2021-06-18 07:00:00|9162|9157|9160.8|9155.8|9189|9184|9132.5|9127.5|1927
1624003200000|2021-06-18 08:00:00|9160.3|9155.3|9149.3|9144.3|9164.8|9159.8|9146.8|9141.8|665
1624006800000|2021-06-18 09:00:00|9148.8|9143.8|9135.3|9130.3|9163.3|9158.3|9117.3|9112.3|1266
1624010400000|2021-06-18 10:00:00|9135.8|9130.8|9083.8|9078.8|9135.8|9130.8|9071.8|9066.8|1431
1624014000000|2021-06-18 11:00:00|9082.3|9077.3|9067.5|9062.5|9089.3|9084.3|9056|9051|1165
1624017600000|2021-06-18 12:00:00|9068|9063|9018.5|9013.5|9068|9063|9013|9008|1883
1624021200000|2021-06-18 13:00:00|9018|9013|9022.5|9017.5|9038.5|9033.5|9001|8996|2091
1624024800000|2021-06-18 14:00:00|9022|9017|9030.1|9025.1|9031.5|9026.5|8983.1|8978.1|4416
1624028400000|2021-06-18 15:00:00|9029.6|9024.6|9050.6|9044.6|9050.6|9044.6|9008.6|9002.6|3733
1624032000000|2021-06-18 16:00:00|9049.6|9042.6|9048.6|9041.6|9059.6|9053.6|9046.6|9038.6|278
1624035600000|2021-06-18 17:00:00|9047.6|9040.6|9043.9|9031.9|9051.6|9044.6|9034.6|9027.6|170
1624039200000|2021-06-18 18:00:00|9043.7|9031.7|9036.1|9024.1|9052.8|9040.8|9033.8|9021.8|27
1624042800000|2021-06-18 19:00:00|9036|9024|9030.4|9018.4|9054.1|9042.1|9018.8|9006.8|0
1624046400000|2021-06-18 20:00:00|9030.2|9018.2|8999|8987|9030.3|9018.3|8997.6|8985.6|0
1624226400000|2021-06-20 22:00:00|9011.5|8999.5|9016.3|9004.3|9017.8|9005.8|9000|8988|0
1624230000000|2021-06-20 23:00:00|9016.9|9004.9|9013|9001|9017.4|9005.4|9008.6|8996.6|0
1624233600000|2021-06-21 00:00:00|9012.6|9000.6|9000.3|8988.3|9017.7|9005.7|8990.6|8978.6|0
1624237200000|2021-06-21 01:00:00|9000.4|8988.4|8948.3|8936.3|9003.5|8991.5|8948.3|8936.3|0
1624240800000|2021-06-21 02:00:00|8948.5|8936.5|8923.8|8911.8|8949.4|8937.4|8919.8|8907.8|0
1624244400000|2021-06-21 03:00:00|8924|8912|8928.1|8916.1|8933.4|8921.4|8906.8|8894.8|0
1624248000000|2021-06-21 04:00:00|8927.9|8915.9|8926.2|8914.2|8936.9|8924.9|8922.8|8910.8|0
1624251600000|2021-06-21 05:00:00|8926.3|8914.3|8921.8|8909.8|8926.3|8914.3|8911.6|8899.6|0
1624255200000|2021-06-21 06:00:00|8921.3|8909.3|8967.6|8962.6|8976.1|8971.1|8919.3|8907.3|766
1624258800000|2021-06-21 07:00:00|8969.1|8964.1|8995.2|8990.2|9013.7|9008.7|8908.6|8903.6|4899
1624262400000|2021-06-21 08:00:00|8994.7|8989.7|9022.7|9017.7|9023.7|9018.7|8974.7|8969.7|2107
1624266000000|2021-06-21 09:00:00|9022.2|9017.2|9038.7|9033.7|9059.2|9054.2|9013.7|9008.7|1790
1624269600000|2021-06-21 10:00:00|9040.2|9035.2|9015.7|9010.7|9049.7|9044.7|9015.7|9010.7|839
1624273200000|2021-06-21 11:00:00|9015.2|9010.2|9008.3|9003.3|9030.7|9025.7|8997.7|8992.7|1402
1624276800000|2021-06-21 12:00:00|9008.8|9003.8|9008.3|9003.3|9026.8|9021.8|8999.3|8994.3|1130
1624280400000|2021-06-21 13:00:00|9007.8|9002.8|9016.3|9011.3|9036.3|9031.3|8997.8|8992.8|1947
1624284000000|2021-06-21 14:00:00|9017.8|9012.8|9058|9053|9066.5|9061.5|9017.3|9012.3|1643
1624287600000|2021-06-21 15:00:00|9058.5|9053.5|9056.3|9050.3|9061|9056|9038|9033|2117
1624291200000|2021-06-21 16:00:00|9057.3|9051.3|9058.3|9051.3|9062.3|9056.3|9056.3|9049.3|194
1624294800000|2021-06-21 17:00:00|9059.3|9052.3|9076.7|9064.7|9076.7|9069.3|9059.3|9052.3|157
1624298400000|2021-06-21 18:00:00|9076.8|9064.8|9076.8|9064.8|9077.9|9065.9|9069.5|9057.5|0
1624302000000|2021-06-21 19:00:00|9076.9|9064.9|9078.3|9066.3|9081.4|9069.4|9069.4|9057.4|0
1624305600000|2021-06-21 20:00:00|9078.2|9066.2|9087.7|9075.7|9090.2|9078.2|9076.9|9064.9|0
1624309200000|2021-06-21 21:00:00|9087.9|9075.9|9088.2|9076.2|9088.8|9076.8|9087.1|9075.1|0
1624312800000|2021-06-21 22:00:00|9088.3|9076.3|9085.1|9073.1|9090.6|9078.6|9084.5|9072.5|0
1624316400000|2021-06-21 23:00:00|9085|9073|9085.9|9073.9|9093.6|9081.6|9084.4|9072.4|0
1624320000000|2021-06-22 00:00:00|9086.2|9074.2|9064.7|9052.7|9089.6|9077.6|9062.6|9050.6|0
1624323600000|2021-06-22 01:00:00|9064.6|9052.6|9068.7|9056.7|9069.9|9057.9|9060.9|9048.9|0
1624327200000|2021-06-22 02:00:00|9068.5|9056.5|9077.4|9065.4|9079.5|9067.5|9066.6|9054.6|0
1624330800000|2021-06-22 03:00:00|9077.3|9065.3|9076.7|9064.7|9080.6|9068.6|9075.3|9063.3|0
1624334400000|2021-06-22 04:00:00|9076.5|9064.5|9086|9074|9087.3|9075.3|9076.3|9064.3|0
1624338000000|2021-06-22 05:00:00|9083.9|9071.9|9087.6|9075.6|9087.8|9075.8|9080.6|9068.6|0
1624341600000|2021-06-22 06:00:00|9087.2|9075.2|9063.3|9058.3|9091.2|9083.8|9053.3|9048.3|311
1624345200000|2021-06-22 07:00:00|9064.8|9059.8|9041.1|9036.1|9073.8|9068.8|9025.3|9020.3|2012
1624348800000|2021-06-22 08:00:00|9040.6|9035.6|9028.6|9023.6|9065.6|9060.6|9026.1|9021.1|961
1624352400000|2021-06-22 09:00:00|9029.6|9024.6|9004.6|8999.6|9040.6|9035.6|8999.6|8994.6|840
1624356000000|2021-06-22 10:00:00|9004.1|8999.1|9019.1|9014.1|9029.1|9024.1|9000.1|8995.1|505
1624359600000|2021-06-22 11:00:00|9019.6|9014.6|9026.7|9021.7|9030.7|9025.7|9012.1|9007.1|637
1624363200000|2021-06-22 12:00:00|9026.2|9021.2|9026.2|9021.2|9039.7|9034.7|9016.7|9011.7|652
1624366800000|2021-06-22 13:00:00|9025.7|9020.7|9033.2|9028.2|9045.2|9040.2|9021.2|9016.2|1596
1624370400000|2021-06-22 14:00:00|9032.7|9027.7|9041.2|9036.2|9043.7|9038.7|9020.7|9015.7|1314
1624374000000|2021-06-22 15:00:00|9040.7|9035.7|9048.2|9041.2|9070.2|9063.7|9037.2|9032.2|2138
1624377600000|2021-06-22 16:00:00|9047.2|9042.2|9050.2|9043.2|9054.2|9047.2|9046.2|9039.2|164
1624381200000|2021-06-22 17:00:00|9051.2|9044.2|9066.7|9054.7|9066.7|9058.2|9051.2|9039.7|195
1624384800000|2021-06-22 18:00:00|9067.2|9055.2|9073.7|9061.7|9074|9062|9063.8|9051.8|0
1624388400000|2021-06-22 19:00:00|9072.8|9060.8|9065.7|9053.7|9082.2|9070.2|9062.6|9050.6|0
1624392000000|2021-06-22 20:00:00|9065.8|9053.8|9065.9|9053.9|9071.5|9059.5|9059.5|9047.5|0
1624395600000|2021-06-22 21:00:00|9066.7|9054.7|9068.2|9056.2|9069.4|9057.4|9065.9|9053.9|0
1624399200000|2021-06-22 22:00:00|9068.3|9056.3|9065|9053|9068.3|9056.3|9063.2|9051.2|0
1624402800000|2021-06-22 23:00:00|9064.9|9052.9|9066.9|9054.9|9069.3|9057.3|9064.5|9052.5|0
1624406400000|2021-06-23 00:00:00|9067|9055|9067.2|9055.2|9079.1|9067.1|9059.7|9047.7|0
1624410000000|2021-06-23 01:00:00|9067.4|9055.4|9067.4|9055.4|9077.3|9065.3|9061.6|9049.6|0
1624413600000|2021-06-23 02:00:00|9067.5|9055.5|9073.2|9061.2|9074.4|9062.4|9066.9|9054.9|0
1624417200000|2021-06-23 03:00:00|9073.3|9061.3|9074.4|9062.4|9078.7|9066.7|9072.8|9060.8|0
1624420800000|2021-06-23 04:00:00|9074.1|9062.1|9073.3|9061.3|9077.6|9065.6|9071.2|9059.2|0
1624424400000|2021-06-23 05:00:00|9073.5|9061.5|9077|9065|9077.1|9065.1|9068.4|9056.4|0
1624428000000|2021-06-23 06:00:00|9077.1|9065.1|9075.7|9070.7|9079.2|9074.2|9060.7|9055.7|182
1624431600000|2021-06-23 07:00:00|9079.2|9074.2|9067.2|9062.2|9093.2|9088.2|9055.2|9050.2|1746
1624435200000|2021-06-23 08:00:00|9067.7|9062.7|9059.2|9054.2|9079.2|9074.2|9046.2|9041.2|952
1624438800000|2021-06-23 09:00:00|9060.2|9055.2|9035.2|9030.2|9062.7|9057.7|9019.2|9014.2|678
1624442400000|2021-06-23 10:00:00|9035.7|9030.7|9023.7|9018.7|9047.7|9042.7|9017.7|9012.7|445
1624446000000|2021-06-23 11:00:00|9023.2|9018.2|9005.4|9000.4|9024.2|9019.2|8988.2|8983.2|659
1624449600000|2021-06-23 12:00:00|9004.9|8999.9|9019.9|9014.9|9040.9|9035.9|9004.9|8999.9|483
1624453200000|2021-06-23 13:00:00|9019.4|9014.4|9006.4|9001.4|9029.9|9024.9|9004.4|8999.4|651
1624456800000|2021-06-23 14:00:00|9005.9|9000.9|8996.4|8991.4|9017.9|9012.9|8995.9|8990.9|1346
1624460400000|2021-06-23 15:00:00|8995.9|8990.9|8975.2|8969.2|8997.4|8992.4|8953.2|8946.2|2164
1624464000000|2021-06-23 16:00:00|8976.2|8968.2|8971.2|8964.2|8979.2|8973.2|8964.2|8957.2|94
1624467600000|2021-06-23 17:00:00|8972.2|8965.2|8983.8|8971.8|8983.8|8975.2|8970.2|8964.2|71
1624471200000|2021-06-23 18:00:00|8983.7|8971.7|8985.9|8973.9|8986|8974|8981|8969|0
1624474800000|2021-06-23 19:00:00|8985.8|8973.8|8977.6|8965.6|8989.1|8977.1|8969|8957|0
1624478400000|2021-06-23 20:00:00|8977.7|8965.7|8982.4|8970.4|8983|8971|8977.4|8965.4|0
1624482000000|2021-06-23 21:00:00|8982.6|8970.6|8982.9|8970.9|8983.1|8971.1|8981.4|8969.4|0
1624485600000|2021-06-23 22:00:00|8983|8971|8986.5|8974.5|8987|8975|8979.1|8967.1|0
1624489200000|2021-06-23 23:00:00|8985.9|8973.9|8989|8977|8989.8|8977.8|8984.1|8972.1|0
1624492800000|2021-06-24 00:00:00|8988.8|8976.8|8993.5|8981.5|8996.4|8984.4|8987|8975|0
1624496400000|2021-06-24 01:00:00|8993.4|8981.4|9005.6|8993.6|9009.9|8997.9|8993|8981|0
1624500000000|2021-06-24 02:00:00|9005.7|8993.7|9003.6|8991.6|9010.9|8998.9|8999.4|8987.4|0
1624503600000|2021-06-24 03:00:00|9003.8|8991.8|9008.1|8996.1|9008.1|8996.1|8999.4|8987.4|0
1624507200000|2021-06-24 04:00:00|9007.9|8995.9|9006.8|8994.8|9009.1|8997.1|9004.7|8992.7|0
1624510800000|2021-06-24 05:00:00|9007.2|8995.2|9000.6|8988.6|9007.8|8995.8|9000|8988|0
1624514400000|2021-06-24 06:00:00|9000.2|8988.2|9013.2|9008.2|9024.7|9019.7|8983.2|8978.2|347
1624518000000|2021-06-24 07:00:00|9012.7|9007.7|9006.5|9001.5|9021.2|9016.2|8985.2|8980.2|1551
1624521600000|2021-06-24 08:00:00|9006|9001|9074|9069|9076|9071|9004|8999|1095
1624525200000|2021-06-24 09:00:00|9074.5|9069.5|9072.5|9067.5|9100|9095|9066|9061|1559
1624528800000|2021-06-24 10:00:00|9073|9068|9068|9063|9091|9086|9065|9060|1119
1624532400000|2021-06-24 11:00:00|9067.5|9062.5|9056.2|9051.2|9070|9065|9050.2|9045.2|1078
1624536000000|2021-06-24 12:00:00|9056.7|9051.7|9051.2|9046.2|9057.7|9052.7|9035.2|9030.2|452
1624539600000|2021-06-24 13:00:00|9051.7|9046.7|9060.7|9055.7|9082.7|9077.7|9041.2|9036.2|946
1624543200000|2021-06-24 14:00:00|9060.2|9055.2|9073.9|9068.9|9083.4|9078.4|9060.2|9055.2|858
1624546800000|2021-06-24 15:00:00|9073.4|9068.4|9077.9|9071.9|9085.9|9079.9|9061.9|9056.9|2362
1624550400000|2021-06-24 16:00:00|9078.9|9072.9|9091.9|9084.9|9092.9|9086.9|9075.9|9069.9|142
1624554000000|2021-06-24 17:00:00|9090.9|9083.9|9099.8|9087.8|9103.9|9094.9|9088.9|9082.9|115
1624557600000|2021-06-24 18:00:00|9099.9|9087.9|9104|9092|9107.3|9095.3|9098.8|9086.8|0
1624561200000|2021-06-24 19:00:00|9103.9|9091.9|9099.6|9087.6|9104.5|9092.5|9093.9|9081.9|0
1624564800000|2021-06-24 20:00:00|9099.7|9087.7|9117.7|9105.7|9118.3|9106.3|9099.1|9087.1|0
1624568400000|2021-06-24 21:00:00|9117.5|9105.5|9118.5|9106.5|9119.2|9107.2|9116|9104|0
1624572000000|2021-06-24 22:00:00|9118.4|9106.4|9117.3|9105.3|9118.7|9106.7|9114.1|9102.1|0
1624575600000|2021-06-24 23:00:00|9117.4|9105.4|9113.4|9101.4|9117.6|9105.6|9112.5|9100.5|0
1624579200000|2021-06-25 00:00:00|9113.5|9101.5|9110.9|9098.9|9116.3|9104.3|9106.6|9094.6|0
1624582800000|2021-06-25 01:00:00|9111|9099|9113|9101|9116.3|9104.3|9107.6|9095.6|0
1624586400000|2021-06-25 02:00:00|9114.1|9102.1|9118.3|9106.3|9118.4|9106.4|9112|9100|0
1624590000000|2021-06-25 03:00:00|9118.4|9106.4|9119.9|9107.9|9122.6|9110.6|9117.2|9105.2|0
1624593600000|2021-06-25 04:00:00|9120.1|9108.1|9116.9|9104.9|9120.5|9108.5|9111.7|9099.7|0
1624597200000|2021-06-25 05:00:00|9117|9105|9121.6|9109.6|9122.7|9110.7|9112.7|9100.7|0
1624600800000|2021-06-25 06:00:00|9121.1|9109.1|9100.9|9095.9|9122.1|9110.1|9091.9|9086.9|196
1624604400000|2021-06-25 07:00:00|9098.9|9093.9|9051.4|9046.4|9105.9|9100.9|9049.9|9044.9|1551
1624608000000|2021-06-25 08:00:00|9051.9|9046.9|9050.9|9045.9|9057.4|9052.4|9039.9|9034.9|703
1624611600000|2021-06-25 09:00:00|9050.4|9045.4|9050.4|9045.4|9056.9|9051.9|9039.4|9034.4|564
1624615200000|2021-06-25 10:00:00|9050.9|9045.9|9064.4|9059.4|9068.9|9063.9|9039.9|9034.9|699
1624618800000|2021-06-25 11:00:00|9064.9|9059.9|9089.3|9084.3|9099.8|9094.8|9064.4|9059.4|1205
1624622400000|2021-06-25 12:00:00|9088.8|9083.8|9082.3|9077.3|9095.8|9090.8|9079.8|9074.8|365
1624626000000|2021-06-25 13:00:00|9081.8|9076.8|9065.3|9060.3|9083.3|9078.3|9058.8|9053.8|689
1624629600000|2021-06-25 14:00:00|9066.3|9061.3|9087.1|9082.1|9091.6|9086.6|9064.8|9059.8|934
1624633200000|2021-06-25 15:00:00|9086.6|9081.6|9103.1|9097.1|9106.1|9100.6|9086.6|9081.6|2046
1624636800000|2021-06-25 16:00:00|9102.1|9096.1|9102.1|9095.1|9105.1|9099.1|9097.1|9091.1|360
1624640400000|2021-06-25 17:00:00|9103.1|9097.1|9111|9099|9112.1|9104.1|9099.1|9092.1|198
1624644000000|2021-06-25 18:00:00|9111.5|9099.5|9116.2|9104.2|9116.4|9104.4|9109.9|9097.9|0
1624647600000|2021-06-25 19:00:00|9116.3|9104.3|9111.3|9099.3|9117.8|9105.8|9109.4|9097.4|0
1624651200000|2021-06-25 20:00:00|9111.2|9099.2|9117.9|9105.9|9118.6|9106.6|9108.8|9096.8|0
1624831200000|2021-06-27 22:00:00|9120.3|9108.3|9119.7|9107.7|9122.3|9110.3|9116.8|9104.8|0
1624834800000|2021-06-27 23:00:00|9120.1|9108.1|9128.9|9116.9|9129.8|9117.8|9118.6|9106.6|0
1624838400000|2021-06-28 00:00:00|9129|9117|9116.6|9104.6|9129.8|9117.8|9112.8|9100.8|0
1624842000000|2021-06-28 01:00:00|9116.5|9104.5|9120.5|9108.5|9121.6|9109.6|9113.1|9101.1|0
1624845600000|2021-06-28 02:00:00|9120.1|9108.1|9120.4|9108.4|9122.6|9110.6|9116.1|9104.1|0
1624849200000|2021-06-28 03:00:00|9120.8|9108.8|9118|9106|9122.7|9110.7|9115.9|9103.9|0
1624852800000|2021-06-28 04:00:00|9118.2|9106.2|9119.7|9107.7|9120.3|9108.3|9115.9|9103.9|0
1624856400000|2021-06-28 05:00:00|9119.9|9107.9|9124.6|9112.6|9125.5|9113.5|9117.1|9105.1|0
1624860000000|2021-06-28 06:00:00|9124.1|9112.1|9081.1|9076.1|9124.6|9112.6|9080.1|9075.1|208
1624863600000|2021-06-28 07:00:00|9080.6|9075.6|9036.4|9031.4|9084.6|9079.6|9025.9|9020.9|1421
1624867200000|2021-06-28 08:00:00|9035.9|9030.9|9001.9|8996.9|9045.4|9040.4|8983.9|8978.9|1307
1624870800000|2021-06-28 09:00:00|9001.4|8996.4|8978.4|8973.4|9004.4|8999.4|8970.9|8965.9|770
1624874400000|2021-06-28 10:00:00|8977.9|8972.9|8967.4|8962.4|8977.9|8972.9|8942.4|8937.4|799
1624878000000|2021-06-28 11:00:00|8966.9|8961.9|8993.3|8988.3|8999.3|8994.3|8954.9|8949.9|707
1624881600000|2021-06-28 12:00:00|8994.3|8989.3|8997.8|8992.8|9001.8|8996.8|8976.8|8971.8|507
1624885200000|2021-06-28 13:00:00|8998.3|8993.3|8960.8|8955.8|9006.3|9001.3|8950.8|8945.8|707
1624888800000|2021-06-28 14:00:00|8960.3|8955.3|8950.3|8945.3|8960.8|8955.8|8925.8|8920.8|1718
1624892400000|2021-06-28 15:00:00|8949.8|8944.8|8914.2|8908.2|8952.3|8947.3|8901.2|8895.2|2272
1624896000000|2021-06-28 16:00:00|8913.2|8907.2|8917.2|8911.2|8919.2|8912.2|8908.2|8901.2|217
1624899600000|2021-06-28 17:00:00|8916.2|8910.2|8926.7|8914.7|8929.2|8920.2|8913.2|8907.2|138
1624903200000|2021-06-28 18:00:00|8925.8|8913.8|8936.1|8924.1|8936.2|8924.2|8925.7|8913.7|0
1624906800000|2021-06-28 19:00:00|8936.2|8924.2|8933.8|8921.8|8937.8|8925.8|8929.4|8917.4|0
1624910400000|2021-06-28 20:00:00|8933.7|8921.7|8935.7|8923.7|8936.8|8924.8|8930.3|8918.3|0
1624914000000|2021-06-28 21:00:00|8935.9|8923.9|8935.9|8923.9|8936.4|8924.4|8935.5|8923.5|0
1624917600000|2021-06-28 22:00:00|8935.7|8923.7|8929.3|8917.3|8935.7|8923.7|8928.5|8916.5|0
1624921200000|2021-06-28 23:00:00|8929.7|8917.7|8929|8917|8931|8919|8927.3|8915.3|0
1624924800000|2021-06-29 00:00:00|8928.6|8916.6|8924.1|8912.1|8930|8918|8919.6|8907.6|0
1624928400000|2021-06-29 01:00:00|8923.9|8911.9|8916.8|8904.8|8924.2|8912.2|8913.5|8901.5|0
1624932000000|2021-06-29 02:00:00|8916.4|8904.4|8918.4|8906.4|8919.8|8907.8|8914.6|8902.6|0
1624935600000|2021-06-29 03:00:00|8918.6|8906.6|8916.8|8904.8|8919.4|8907.4|8914.2|8902.2|0
1624939200000|2021-06-29 04:00:00|8917|8905|8921.8|8909.8|8926.7|8914.7|8915.3|8903.3|0
1624942800000|2021-06-29 05:00:00|8922.3|8910.3|8928.6|8916.6|8931.5|8919.5|8920.8|8908.8|0
1624946400000|2021-06-29 06:00:00|8928.3|8916.3|8915.2|8910.2|8931.7|8926.7|8914.2|8908.4|166
1624950000000|2021-06-29 07:00:00|8918.2|8913.2|8943.6|8938.6|8958.2|8953.2|8898.2|8893.2|2019
1624953600000|2021-06-29 08:00:00|8944.1|8939.1|8912.1|8907.1|8953.1|8948.1|8903.6|8898.6|748
1624957200000|2021-06-29 09:00:00|8913.1|8908.1|8909.1|8904.1|8929.1|8924.1|8903.6|8898.6|619
1624960800000|2021-06-29 10:00:00|8909.6|8904.6|8910.6|8905.6|8922.6|8917.6|8900.6|8895.6|340
1624964400000|2021-06-29 11:00:00|8905.6|8900.6|8904|8899|8907.1|8902.1|8887|8882|552
1624968000000|2021-06-29 12:00:00|8904.5|8899.5|8940|8935|8948|8943|8903.5|8898.5|1093
1624971600000|2021-06-29 13:00:00|8940.5|8935.5|8935.5|8930.5|8957.5|8952.5|8924|8919|1235
1624975200000|2021-06-29 14:00:00|8936.5|8931.5|8914|8909|8943.5|8938.5|8913|8908|1285
1624978800000|2021-06-29 15:00:00|8915|8910|8923.3|8916.3|8936|8931|8907.3|8901.3|2841
1624982400000|2021-06-29 16:00:00|8922.3|8917.3|8915.3|8907.3|8925.3|8919.3|8912.3|8906.3|248
1624986000000|2021-06-29 17:00:00|8914.3|8905.3|8913.4|8901.4|8917.3|8910.3|8906.3|8899.3|76
1624989600000|2021-06-29 18:00:00|8913.3|8901.3|8902|8890|8914.8|8902.8|8897.3|8885.3|1
1624993200000|2021-06-29 19:00:00|8901.5|8889.5|8908.4|8896.4|8912.4|8900.4|8898.9|8886.9|0
1624996800000|2021-06-29 20:00:00|8911|8899|8914.8|8902.8|8917.9|8905.9|8911|8899|0
1625000400000|2021-06-29 21:00:00|8915.2|8903.2|8916.2|8904.2|8916.4|8904.4|8914.6|8902.6|0
1625004000000|2021-06-29 22:00:00|8916.4|8904.4|8917.6|8905.6|8918.7|8906.7|8914.8|8902.8|0
1625007600000|2021-06-29 23:00:00|8917.8|8905.8|8924.5|8912.5|8925.6|8913.6|8917.6|8905.6|0
1625011200000|2021-06-30 00:00:00|8924.7|8912.7|8911.3|8899.3|8926.7|8914.7|8911.3|8899.3|0
1625014800000|2021-06-30 01:00:00|8911.1|8899.1|8910.8|8898.8|8919.4|8907.4|8909.8|8897.8|0
1625018400000|2021-06-30 02:00:00|8909.8|8897.8|8913.3|8901.3|8915|8903|8909.8|8897.8|0
1625022000000|2021-06-30 03:00:00|8913.1|8901.1|8918.1|8906.1|8918.1|8906.1|8909.7|8897.7|0
1625025600000|2021-06-30 04:00:00|8918|8906|8921|8909|8922|8910|8914.3|8902.3|0
1625029200000|2021-06-30 05:00:00|8921.2|8909.2|8909.4|8897.4|8923|8911|8909.4|8897.4|0
1625032800000|2021-06-30 06:00:00|8909.5|8897.5|8891.8|8886.8|8922.8|8917.8|8888.8|8883.8|198
1625036400000|2021-06-30 07:00:00|8891.3|8886.3|8847.1|8842.1|8904.8|8899.8|8835.3|8830.3|1571
1625040000000|2021-06-30 08:00:00|8848.1|8843.1|8788.1|8783.1|8852.1|8847.1|8777.1|8772.1|1571
1625043600000|2021-06-30 09:00:00|8787.6|8782.6|8797.6|8792.6|8810.1|8805.1|8766.1|8761.1|1368
1625047200000|2021-06-30 10:00:00|8797.1|8792.1|8811.1|8806.1|8842.6|8837.6|8797.1|8792.1|995
1625050800000|2021-06-30 11:00:00|8811.6|8806.6|8848.7|8843.7|8859.2|8854.2|8811.1|8806.1|876
1625054400000|2021-06-30 12:00:00|8848.2|8843.2|8828.7|8823.7|8857.2|8852.2|8827.7|8822.7|374
1625058000000|2021-06-30 13:00:00|8829.2|8824.2|8866.7|8861.7|8869.2|8864.2|8808.2|8803.2|1382
1625061600000|2021-06-30 14:00:00|8866.2|8861.2|8825.1|8820.1|8870.2|8865.2|8825.1|8820.1|1355
1625065200000|2021-06-30 15:00:00|8825.6|8820.6|8824.1|8817.1|8841.1|8835.6|8809.1|8804.1|3910
1625068800000|2021-06-30 16:00:00|8825.1|8818.1|8826.1|8818.1|8828.1|8822.1|8819.1|8812.1|161
1625072400000|2021-06-30 17:00:00|8824.1|8819.1|8819.2|8807.2|8827.1|8821.1|8815.1|8807.2|119
1625076000000|2021-06-30 18:00:00|8819.1|8807.1|8823.8|8811.8|8828.8|8816.8|8815.6|8803.6|0
1625079600000|2021-06-30 19:00:00|8824.3|8812.3|8836.9|8824.9|8844.1|8832.1|8821.6|8809.6|0
1625083200000|2021-06-30 20:00:00|8835.5|8823.5|8844.2|8832.2|8846|8834|8831.7|8819.7|0
1625086800000|2021-06-30 21:00:00|8843.8|8831.8|8844|8832|8844.9|8832.9|8843.2|8831.2|0
1625090400000|2021-06-30 22:00:00|8846|8834|8867.4|8855.4|8867.8|8855.8|8844.3|8832.3|0
1625094000000|2021-06-30 23:00:00|8867.3|8855.3|8871.6|8859.6|8873.3|8861.3|8865.9|8853.9|0
1625097600000|2021-07-01 00:00:00|8872|8860|8880.2|8868.2|8886.2|8874.2|8866.9|8854.9|0
1625101200000|2021-07-01 01:00:00|8880.4|8868.4|8875|8863|8883.9|8871.9|8869.2|8857.2|0
1625104800000|2021-07-01 02:00:00|8875.4|8863.4|8878.4|8866.4|8879.5|8867.5|8873.4|8861.4|0
1625108400000|2021-07-01 03:00:00|8878.6|8866.6|8881.8|8869.8|8883|8871|8874.7|8862.7|0
1625112000000|2021-07-01 04:00:00|8881.9|8869.9|8879.1|8867.1|8883.4|8871.4|8876.1|8864.1|0
1625115600000|2021-07-01 05:00:00|8879.5|8867.5|8871.4|8859.4|8883.3|8871.3|8870.9|8858.9|0
1625119200000|2021-07-01 06:00:00|8870.9|8858.9|8867.6|8862.6|8876.1|8871.1|8852.6|8847.6|231
1625122800000|2021-07-01 07:00:00|8868.6|8863.6|8914.9|8909.9|8956.1|8951.1|8867.6|8862.6|3444
1625126400000|2021-07-01 08:00:00|8914.4|8909.4|8920.4|8915.4|8954.4|8949.4|8914.4|8909.4|1123
1625130000000|2021-07-01 09:00:00|8920.9|8915.9|8912.4|8907.4|8940.4|8935.4|8905.9|8900.9|957
1625133600000|2021-07-01 10:00:00|8911.4|8906.4|8874.4|8869.4|8918.4|8913.4|8865.4|8860.4|1128
1625137200000|2021-07-01 11:00:00|8873.9|8868.9|8934.1|8929.1|8937.1|8932.1|8860.4|8855.4|1005
1625140800000|2021-07-01 12:00:00|8933.6|8928.6|8899.6|8894.6|8938.1|8933.1|8890.1|8885.1|619
1625144400000|2021-07-01 13:00:00|8900.1|8895.1|8925.6|8920.6|8927.6|8922.6|8896.1|8891.1|1121
1625148000000|2021-07-01 14:00:00|8926.1|8921.1|8938.8|8933.8|8961.3|8956.3|8924.6|8919.6|1763
1625151600000|2021-07-01 15:00:00|8938.3|8933.3|8919.8|8912.8|8940.8|8935.8|8906.3|8901.3|2580
1625155200000|2021-07-01 16:00:00|8918.8|8913.8|8923.8|8916.8|8927.8|8921.8|8914.8|8907.8|159
1625158800000|2021-07-01 17:00:00|8922.8|8915.8|8926.7|8914.7|8930.8|8924.8|8917.8|8911.8|119
1625162400000|2021-07-01 18:00:00|8926.8|8914.8|8949.5|8937.5|8949.6|8937.6|8924.6|8912.6|0
1625166000000|2021-07-01 19:00:00|8949.4|8937.4|8958.4|8946.4|8959.1|8947.1|8943.1|8931.1|0
1625169600000|2021-07-01 20:00:00|8958.3|8946.3|8955|8943|8958.3|8946.3|8951.3|8939.3|0
1625173200000|2021-07-01 21:00:00|8954.9|8942.9|8954.9|8942.9|8955.7|8943.7|8953.9|8941.9|0
1625176800000|2021-07-01 22:00:00|8954.8|8942.8|8956.4|8944.4|8956.8|8944.8|8951.8|8939.8|0
1625180400000|2021-07-01 23:00:00|8956.3|8944.3|8954.2|8942.2|8958.3|8946.3|8954.2|8942.2|0
1625184000000|2021-07-02 00:00:00|8954.3|8942.3|8966.3|8954.3|8967.3|8955.3|8952.5|8940.5|0
1625187600000|2021-07-02 01:00:00|8966.7|8954.7|8954.6|8942.6|8967.4|8955.4|8953.3|8941.3|0
1625191200000|2021-07-02 02:00:00|8955|8943|8953.7|8941.7|8960.9|8948.9|8953.7|8941.7|0
1625194800000|2021-07-02 03:00:00|8953.9|8941.9|8951|8939|8958|8946|8948.8|8936.8|0
1625198400000|2021-07-02 04:00:00|8951.4|8939.4|8953|8941|8954.6|8942.6|8951.4|8939.4|0
1625202000000|2021-07-02 05:00:00|8953.4|8941.4|8942.3|8930.3|8954|8942|8942.2|8930.2|0
1625205600000|2021-07-02 06:00:00|8943.4|8931.4|8946.8|8941.8|8961.8|8956.8|8932.8|8927.8|205
1625209200000|2021-07-02 07:00:00|8949.8|8944.8|8939.2|8934.2|8966.3|8961.3|8918.3|8913.3|2384
1625212800000|2021-07-02 08:00:00|8939.7|8934.7|8915.2|8910.2|8951.2|8946.2|8904.2|8899.2|1021
1625216400000|2021-07-02 09:00:00|8914.2|8909.2|8914.7|8909.7|8923.2|8918.2|8901.7|8896.7|753
1625220000000|2021-07-02 10:00:00|8915.7|8910.7|8918.7|8913.7|8932.2|8927.2|8905.2|8900.2|727
1625223600000|2021-07-02 11:00:00|8919.2|8914.2|8915.9|8910.9|8925.7|8920.7|8913.9|8908.9|515
1625227200000|2021-07-02 12:00:00|8915.4|8910.4|8925.4|8920.4|8937.9|8932.9|8905.9|8900.9|677
1625230800000|2021-07-02 13:00:00|8926.4|8921.4|8896.4|8891.4|8932.9|8927.9|8887.9|8882.9|1321
1625234400000|2021-07-02 14:00:00|8895.9|8890.9|8893.2|8888.2|8898.2|8893.2|8876.2|8871.2|1010
1625238000000|2021-07-02 15:00:00|8891.7|8886.7|8897.2|8891.2|8904.7|8899.7|8887.7|8882.2|1991
1625241600000|2021-07-02 16:00:00|8896.2|8890.2|8899.2|8892.2|8902.2|8896.2|8892.2|8886.2|89
1625245200000|2021-07-02 17:00:00|8900.2|8893.2|8897.2|8885.2|8902.2|8896.2|8893.2|8884.7|70
1625248800000|2021-07-02 18:00:00|8896.7|8884.7|8898.5|8886.5|8901.9|8889.9|8896.6|8884.6|69
1625252400000|2021-07-02 19:00:00|8898.4|8886.4|8900|8888|8904.2|8892.2|8897.3|8885.3|0
1625256000000|2021-07-02 20:00:00|8901.1|8889.1|8893.8|8881.8|8901.1|8889.1|8892.1|8880.1|0
1625436000000|2021-07-04 22:00:00|8897.8|8885.8|8897.8|8885.8|8901.1|8889.1|8896.5|8884.5|0
1625439600000|2021-07-04 23:00:00|8897.7|8885.7|8894.5|8882.5|8898.9|8886.9|8893.2|8881.2|0
1625443200000|2021-07-05 00:00:00|8894.7|8882.7|8891.2|8879.2|8896.4|8884.4|8881.1|8869.1|0
1625446800000|2021-07-05 01:00:00|8890.6|8878.6|8891.6|8879.6|8895.4|8883.4|8888.4|8876.4|0
1625450400000|2021-07-05 02:00:00|8891.5|8879.5|8891.5|8879.5|8893.7|8881.7|8888.4|8876.4|0
1625454000000|2021-07-05 03:00:00|8891.7|8879.7|8893.6|8881.6|8904.7|8892.7|8890.4|8878.4|0
1625457600000|2021-07-05 04:00:00|8893.7|8881.7|8895.8|8883.8|8897.9|8885.9|8892.6|8880.6|0
1625461200000|2021-07-05 05:00:00|8895.4|8883.4|8886.8|8874.8|8895.8|8883.8|8886.8|8874.8|0
1625464800000|2021-07-05 06:00:00|8887.5|8875.5|8900.2|8895.2|8900.2|8895.2|8875.2|8870.2|239
1625468400000|2021-07-05 07:00:00|8899.2|8894.2|8880.8|8875.8|8906.7|8901.7|8863.2|8858.2|1345
1625472000000|2021-07-05 08:00:00|8880.3|8875.3|8902.3|8897.3|8914.8|8909.8|8872.3|8867.3|685
1625475600000|2021-07-05 09:00:00|8902.8|8897.8|8915.3|8910.3|8917.8|8912.8|8890.8|8885.8|416
1625479200000|2021-07-05 10:00:00|8915.8|8910.8|8934.8|8929.8|8936.8|8931.8|8908.8|8903.8|440
1625482800000|2021-07-05 11:00:00|8933.8|8928.8|8938.7|8933.7|8952.3|8947.3|8932.8|8927.8|559
1625486400000|2021-07-05 12:00:00|8939.2|8934.2|8946.7|8941.7|8957.2|8952.2|8938.7|8933.7|318
1625490000000|2021-07-05 13:00:00|8947.2|8942.2|8950.7|8945.7|8952.7|8947.7|8933.2|8928.2|408
1625493600000|2021-07-05 14:00:00|8950.2|8945.2|8963.2|8958.2|8965.7|8960.7|8942.2|8937.2|574
1625497200000|2021-07-05 15:00:00|8963.7|8958.7|8937.4|8930.4|8966.7|8961.7|8935.4|8929.4|891
1625500800000|2021-07-05 16:00:00|8938.4|8931.4|8936.4|8927.4|8946.4|8939.4|8935.4|8926.4|86
1625504400000|2021-07-05 17:00:00|8934.4|8928.4|8937.9|8925.9|8937.9|8930.4|8932.4|8925.4|69
1625508000000|2021-07-05 18:00:00|8937.8|8925.8|8935|8923|8937.8|8925.8|8935|8923|0
1625511600000|2021-07-05 19:00:00|8935.5|8923.5|8936.7|8924.7|8939|8927|8933.8|8921.8|0
1625515200000|2021-07-05 20:00:00|8936.8|8924.8|8937|8925|8937|8925|8936.8|8924.8|0
1625518800000|2021-07-05 21:00:00|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|0
1625522400000|2021-07-05 22:00:00|8937.2|8925.2|8942.9|8930.9|8943.4|8931.4|8935.9|8923.9|0
1625526000000|2021-07-05 23:00:00|8943|8931|8944.6|8932.6|8946.6|8934.6|8942.9|8930.9|0
1625529600000|2021-07-06 00:00:00|8944.7|8932.7|8953.1|8941.1|8954.8|8942.8|8930.9|8918.9|0
1625533200000|2021-07-06 01:00:00|8952.7|8940.7|8944.2|8932.2|8954.7|8942.7|8941.9|8929.9|0
1625536800000|2021-07-06 02:00:00|8944.1|8932.1|8942.8|8930.8|8952.4|8940.4|8942.8|8930.8|0
1625540400000|2021-07-06 03:00:00|8942.4|8930.4|8939.7|8927.7|8943.9|8931.9|8938.6|8926.6|0
1625544000000|2021-07-06 04:00:00|8939.9|8927.9|8940.7|8928.7|8945|8933|8938.6|8926.6|0
1625547600000|2021-07-06 05:00:00|8941.1|8929.1|8931.5|8919.5|8944|8932|8931.5|8919.5|0
1625551200000|2021-07-06 06:00:00|8932.5|8920.5|8926.9|8921.9|8935.5|8930.4|8913.9|8908.9|288
1625554800000|2021-07-06 07:00:00|8923.9|8918.9|8925.2|8920.2|8949.9|8944.9|8911.2|8906.2|1859
1625558400000|2021-07-06 08:00:00|8924.2|8919.2|8942.2|8937.2|8947.2|8942.2|8913.2|8908.2|800
1625562000000|2021-07-06 09:00:00|8942.7|8937.7|8915.7|8910.7|8943.7|8938.7|8894.2|8889.2|1461
1625565600000|2021-07-06 10:00:00|8915.2|8910.2|8920.2|8915.2|8925.2|8920.2|8907.2|8902.2|1068
1625569200000|2021-07-06 11:00:00|8920.7|8915.7|8933.9|8928.9|8936.9|8931.9|8915.7|8910.7|1019
1625572800000|2021-07-06 12:00:00|8934.4|8929.4|8954.9|8949.9|8963.9|8958.9|8930.4|8925.4|1482
1625576400000|2021-07-06 13:00:00|8954.4|8949.4|8928.9|8923.9|8958.9|8953.9|8921.4|8916.4|1493
1625580000000|2021-07-06 14:00:00|8929.4|8924.4|8847.6|8842.6|8929.4|8924.4|8844.6|8839.6|2418
1625583600000|2021-07-06 15:00:00|8846.6|8841.6|8861.1|8854.1|8869.1|8862.1|8838.6|8833.6|2434
1625587200000|2021-07-06 16:00:00|8860.1|8853.1|8854.1|8848.1|8861.1|8853.1|8843.1|8837.1|330
1625590800000|2021-07-06 17:00:00|8855.1|8849.1|8861.6|8849.6|8861.6|8854.1|8852.1|8844.1|198
1625594400000|2021-07-06 18:00:00|8862.1|8850.1|8862.2|8850.2|8870.8|8858.8|8858.3|8846.3|0
1625598000000|2021-07-06 19:00:00|8861.7|8849.7|8864.1|8852.1|8874.4|8862.4|8861.1|8849.1|0
1625601600000|2021-07-06 20:00:00|8864.2|8852.2|8853.4|8841.4|8865.7|8853.7|8851.7|8839.7|0
1625605200000|2021-07-06 21:00:00|8853.6|8841.6|8852.5|8840.5|8854.8|8842.8|8850.4|8838.4|0
1625608800000|2021-07-06 22:00:00|8853.5|8841.5|8852.1|8840.1|8857.5|8845.5|8851.2|8839.2|0
1625612400000|2021-07-06 23:00:00|8851.7|8839.7|8839.7|8827.7|8853.4|8841.4|8837.2|8825.2|0
1625616000000|2021-07-07 00:00:00|8839.9|8827.9|8847.4|8835.4|8848.9|8836.9|8830.1|8818.1|0
1625619600000|2021-07-07 01:00:00|8847.2|8835.2|8855|8843|8859.3|8847.3|8845.9|8833.9|0
1625623200000|2021-07-07 02:00:00|8854.6|8842.6|8856|8844|8858.2|8846.2|8846.6|8834.6|0
1625626800000|2021-07-07 03:00:00|8856.4|8844.4|8859.2|8847.2|8863.6|8851.6|8853.9|8841.9|0
1625630400000|2021-07-07 04:00:00|8858.2|8846.2|8849.7|8837.7|8861.4|8849.4|8847.7|8835.7|0
1625634000000|2021-07-07 05:00:00|8849.3|8837.3|8860.1|8848.1|8860.1|8848.1|8845.5|8833.5|0
1625637600000|2021-07-07 06:00:00|8859.3|8847.3|8879.1|8874.1|8886.1|8881.1|8857.5|8845.5|189
1625641200000|2021-07-07 07:00:00|8877.6|8872.6|8876.7|8871.7|8907.1|8902.1|8871.2|8866.2|1926
1625644800000|2021-07-07 08:00:00|8877.2|8872.2|8850.2|8845.2|8890.7|8885.7|8842.7|8837.7|1064
1625648400000|2021-07-07 09:00:00|8849.7|8844.7|8868.7|8863.7|8879.7|8874.7|8846.2|8841.2|1169
1625652000000|2021-07-07 10:00:00|8869.7|8864.7|8878.7|8873.7|8878.7|8873.7|8851.2|8846.2|2244
1625655600000|2021-07-07 11:00:00|8879.2|8874.2|8873|8868|8881.7|8876.7|8862.5|8857.5|1006
1625659200000|2021-07-07 12:00:00|8873.5|8868.5|8843|8838|8877|8872|8842.5|8837.5|651
1625662800000|2021-07-07 13:00:00|8842.5|8837.5|8866|8861|8885|8880|8842|8837|1273
1625666400000|2021-07-07 14:00:00|8866.5|8861.5|8837.8|8832.8|8870.5|8865.5|8828.3|8823.3|1462
1625670000000|2021-07-07 15:00:00|8836.8|8831.8|8829.6|8823.6|8858.8|8853.8|8824.6|8818.6|2286
1625673600000|2021-07-07 16:00:00|8830.6|8822.6|8833.6|8826.6|8837.6|8830.6|8830.6|8822.6|120
1625677200000|2021-07-07 17:00:00|8832.6|8825.6|8830.1|8818.1|8834.6|8827.6|8824.6|8816.6|122
1625680800000|2021-07-07 18:00:00|8830.5|8818.5|8851.8|8839.8|8877.8|8865.8|8830.1|8818.1|0
1625684400000|2021-07-07 19:00:00|8851.3|8839.3|8855.2|8843.2|8860.2|8848.2|8847.6|8835.6|0
1625688000000|2021-07-07 20:00:00|8855.3|8843.3|8857.2|8845.2|8858.5|8846.5|8850.7|8838.7|0
1625691600000|2021-07-07 21:00:00|8857|8845|8858|8846|8858.4|8846.4|8855.4|8843.4|0
1625695200000|2021-07-07 22:00:00|8858.1|8846.1|8857.7|8845.7|8858.7|8846.7|8855.7|8843.7|0
1625698800000|2021-07-07 23:00:00|8857.5|8845.5|8856|8844|8858.3|8846.3|8855|8843|0
1625702400000|2021-07-08 00:00:00|8856.1|8844.1|8845.8|8833.8|8859.1|8847.1|8840.5|8828.5|0
1625706000000|2021-07-08 01:00:00|8845.7|8833.7|8833.5|8821.5|8849.8|8837.8|8833.5|8821.5|0
1625709600000|2021-07-08 02:00:00|8834.5|8822.5|8827.6|8815.6|8838.2|8826.2|8821|8809|0
1625713200000|2021-07-08 03:00:00|8827.2|8815.2|8823.2|8811.2|8829.7|8817.7|8818.5|8806.5|0
1625716800000|2021-07-08 04:00:00|8822.8|8810.8|8829.3|8817.3|8829.3|8817.3|8821.1|8809.1|0
1625720400000|2021-07-08 05:00:00|8828.2|8816.2|8816.1|8804.1|8828.3|8816.3|8816.1|8804.1|0
1625724000000|2021-07-08 06:00:00|8816.5|8804.5|8754.1|8749.1|8816.9|8808.6|8745.6|8740.6|405
1625727600000|2021-07-08 07:00:00|8755.1|8750.1|8697.5|8692.5|8769.6|8764.6|8668.5|8663.5|4430
1625731200000|2021-07-08 08:00:00|8698.5|8693.5|8661.5|8656.5|8698.5|8693.5|8645|8640|2349
1625734800000|2021-07-08 09:00:00|8661|8656|8643.5|8638.5|8677|8672|8639|8634|1375
1625738400000|2021-07-08 10:00:00|8643|8638|8663.5|8658.5|8664.5|8659.5|8616.5|8611.5|2113
1625742000000|2021-07-08 11:00:00|8664.5|8659.5|8646.8|8641.8|8670.5|8665.5|8638|8633|1335
1625745600000|2021-07-08 12:00:00|8647.3|8642.3|8632.3|8627.3|8659.3|8654.3|8620.3|8615.3|1407
1625749200000|2021-07-08 13:00:00|8633.3|8628.3|8644.3|8639.3|8655.3|8650.3|8615.8|8610.8|1965
1625752800000|2021-07-08 14:00:00|8642.8|8637.8|8608.6|8603.6|8644.3|8639.3|8599.1|8594.1|2395
1625756400000|2021-07-08 15:00:00|8609.1|8604.1|8674.1|8668.1|8680.1|8673.1|8606.1|8601.1|3173
1625760000000|2021-07-08 16:00:00|8675.1|8669.1|8670.1|8662.1|8679.1|8673.1|8667.1|8660.1|261
1625763600000|2021-07-08 17:00:00|8671.1|8663.1|8657|8645|8671.1|8664.1|8654.1|8644.5|132
1625767200000|2021-07-08 18:00:00|8657.5|8645.5|8644.2|8632.2|8658.1|8646.1|8636.5|8624.5|0
1625770800000|2021-07-08 19:00:00|8643.7|8631.7|8658.4|8646.4|8659.1|8647.1|8631.8|8619.8|0
1625774400000|2021-07-08 20:00:00|8658.5|8646.5|8654.5|8642.5|8664.8|8652.8|8649.3|8637.3|0
1625778000000|2021-07-08 21:00:00|8655.1|8643.1|8654.8|8642.8|8655.2|8643.2|8653.9|8641.9|0
1625781600000|2021-07-08 22:00:00|8654.9|8642.9|8650.4|8638.4|8657.2|8645.2|8648.5|8636.5|0
1625785200000|2021-07-08 23:00:00|8650.3|8638.3|8654.3|8642.3|8661.8|8649.8|8649.4|8637.4|0
1625788800000|2021-07-09 00:00:00|8654.6|8642.6|8637.3|8625.3|8668.4|8656.4|8637.2|8625.2|0
1625792400000|2021-07-09 01:00:00|8636.7|8624.7|8626.2|8614.2|8643.7|8631.7|8624.6|8612.6|0
1625796000000|2021-07-09 02:00:00|8626.4|8614.4|8643.5|8631.5|8645.6|8633.6|8614.1|8602.1|0
1625799600000|2021-07-09 03:00:00|8643.6|8631.6|8647.8|8635.8|8657.9|8645.9|8641.9|8629.9|0
1625803200000|2021-07-09 04:00:00|8648|8636|8663.8|8651.8|8665.9|8653.9|8643.9|8631.9|0
1625806800000|2021-07-09 05:00:00|8664|8652|8679|8667|8683.5|8671.5|8662.7|8650.7|0
1625810400000|2021-07-09 06:00:00|8677|8665|8677.6|8672.6|8689.1|8684.1|8661.1|8656.1|374
1625814000000|2021-07-09 07:00:00|8677.1|8672.1|8672.4|8667.4|8694.6|8689.6|8655.6|8650.6|3354
1625817600000|2021-07-09 08:00:00|8672.9|8667.9|8733.9|8728.9|8737.4|8732.4|8672.9|8667.9|1465
1625821200000|2021-07-09 09:00:00|8734.4|8729.4|8715.4|8710.4|8758.9|8753.9|8714.9|8709.9|1553
1625824800000|2021-07-09 10:00:00|8715.9|8710.9|8713.4|8708.4|8734.4|8729.4|8708.4|8703.4|1253
1625828400000|2021-07-09 11:00:00|8712.9|8707.9|8733.1|8728.1|8739.6|8734.6|8712.9|8707.9|976
1625832000000|2021-07-09 12:00:00|8733.6|8728.6|8710.6|8705.6|8734.6|8729.6|8704.6|8699.6|733
1625835600000|2021-07-09 13:00:00|8711.1|8706.1|8725.6|8720.6|8730.1|8725.1|8699.1|8694.1|1241
1625839200000|2021-07-09 14:00:00|8726.1|8721.1|8773.2|8768.2|8775.7|8770.7|8726.1|8721.1|1666
1625842800000|2021-07-09 15:00:00|8772.2|8767.2|8797.4|8791.4|8798.4|8791.4|8770.2|8765.2|2097
1625846400000|2021-07-09 16:00:00|8798.4|8792.4|8794.4|8787.4|8801.4|8794.4|8792.4|8785.4|204
1625850000000|2021-07-09 17:00:00|8793.4|8788.4|8797.4|8785.4|8797.9|8790.4|8791.4|8785.4|112
1625853600000|2021-07-09 18:00:00|8797.9|8785.9|8808.1|8796.1|8808.3|8796.3|8797.4|8785.4|0
1625857200000|2021-07-09 19:00:00|8808.2|8796.2|8801.1|8789.1|8808.8|8796.8|8798.6|8786.6|0
1625860800000|2021-07-09 20:00:00|8801.2|8789.2|8808.9|8796.9|8809.7|8797.7|8801.2|8789.2|0
1626040800000|2021-07-11 22:00:00|8813.6|8801.6|8809.3|8797.3|8814.3|8802.3|8808.9|8796.9|0
1626044400000|2021-07-11 23:00:00|8809.7|8797.7|8810.7|8798.7|8813.7|8801.7|8804.7|8792.7|0
1626048000000|2021-07-12 00:00:00|8810.6|8798.6|8798.2|8786.2|8812|8800|8786.9|8774.9|0
1626051600000|2021-07-12 01:00:00|8798.7|8786.7|8787.5|8775.5|8800.3|8788.3|8786.4|8774.4|0
1626055200000|2021-07-12 02:00:00|8787.4|8775.4|8792.6|8780.6|8796.8|8784.8|8787.4|8775.4|0
1626058800000|2021-07-12 03:00:00|8792.9|8780.9|8784|8772|8794.7|8782.7|8784|8772|0
1626062400000|2021-07-12 04:00:00|8784.2|8772.2|8788|8776|8788|8776|8782|8770|0
1626066000000|2021-07-12 05:00:00|8788.2|8776.2|8784.2|8772.2|8788.5|8776.5|8777.5|8765.5|0
1626069600000|2021-07-12 06:00:00|8784.6|8772.6|8795.4|8790.4|8805.4|8800.4|8778.9|8771.6|232
1626073200000|2021-07-12 07:00:00|8794.9|8789.9|8740.3|8735.3|8819.4|8814.4|8728.8|8723.8|3324
1626076800000|2021-07-12 08:00:00|8739.8|8734.8|8758.8|8753.8|8770.3|8765.3|8737.3|8732.3|2196
1626080400000|2021-07-12 09:00:00|8759.3|8754.3|8722.3|8717.3|8759.8|8754.8|8719.3|8714.3|1673
1626084000000|2021-07-12 10:00:00|8722.8|8717.8|8713.3|8708.3|8724.8|8719.8|8696.8|8691.8|1677
1626087600000|2021-07-12 11:00:00|8714.3|8709.3|8753.5|8748.5|8757|8752|8714.3|8709.3|638
1626091200000|2021-07-12 12:00:00|8754|8749|8772.5|8767.5|8774.5|8769.5|8744.5|8739.5|1565
1626094800000|2021-07-12 13:00:00|8773|8768|8802.5|8797.5|8803|8798|8750|8745|1821
1626098400000|2021-07-12 14:00:00|8802|8797|8805.5|8800.5|8824.5|8819.5|8797.5|8792.5|1991
1626102000000|2021-07-12 15:00:00|8806.5|8801.5|8822|8816|8825.5|8820.5|8802.5|8797.5|1678
1626105600000|2021-07-12 16:00:00|8823|8817|8820|8814|8830|8823|8818|8811|129
1626109200000|2021-07-12 17:00:00|8821|8815|8829.5|8817.5|8830|8824|8821|8814|97
1626112800000|2021-07-12 18:00:00|8830|8818|8832.7|8820.7|8837.6|8825.6|8829.4|8817.4|0
1626116400000|2021-07-12 19:00:00|8832.8|8820.8|8835.8|8823.8|8840|8828|8830.7|8818.7|0
1626120000000|2021-07-12 20:00:00|8835.7|8823.7|8833.4|8821.4|8838.6|8826.6|8833|8821|0
1626123600000|2021-07-12 21:00:00|8833.6|8821.6|8834.2|8822.2|8834.6|8822.6|8832.8|8820.8|0
1626127200000|2021-07-12 22:00:00|8834.4|8822.4|8830.2|8818.2|8836.2|8824.2|8829.6|8817.6|0
1626130800000|2021-07-12 23:00:00|8830.6|8818.6|8836.4|8824.4|8837.2|8825.2|8829.6|8817.6|0
1626134400000|2021-07-13 00:00:00|8836.3|8824.3|8844.7|8832.7|8846.9|8834.9|8834.1|8822.1|0
1626138000000|2021-07-13 01:00:00|8844.8|8832.8|8843.6|8831.6|8844.8|8832.8|8830.5|8818.5|0
1626141600000|2021-07-13 02:00:00|8843.4|8831.4|8839.4|8827.4|8844.6|8832.6|8838.2|8826.2|0
1626145200000|2021-07-13 03:00:00|8839.6|8827.6|8840.3|8828.3|8842.5|8830.5|8838.3|8826.3|0
1626148800000|2021-07-13 04:00:00|8840.5|8828.5|8838.8|8826.8|8841.4|8829.4|8836.7|8824.7|0
1626152400000|2021-07-13 05:00:00|8839.3|8827.3|8832.6|8820.6|8839.9|8827.9|8831.5|8819.5|0
1626156000000|2021-07-13 06:00:00|8832.8|8820.8|8829|8824|8834.8|8824.5|8816|8811|179
1626159600000|2021-07-13 07:00:00|8829.5|8824.5|8757.2|8752.2|8832|8827|8756.2|8751.2|6418
1626163200000|2021-07-13 08:00:00|8757.7|8752.7|8760.2|8755.2|8772.2|8767.2|8755.2|8750.2|13560
1626166800000|2021-07-13 09:00:00|8759.7|8754.7|8745.7|8740.7|8761.2|8756.2|8743.2|8738.2|3406
1626170400000|2021-07-13 10:00:00|8746.2|8741.2|8733.2|8728.2|8757.2|8752.2|8732.7|8727.7|3548
1626174000000|2021-07-13 11:00:00|8732.7|8727.7|8713.7|8708.7|8735.2|8730.2|8713.7|8708.7|5749
1626177600000|2021-07-13 12:00:00|8714.2|8709.2|8739.7|8734.7|8751.7|8746.7|8705.7|8700.7|2485
1626181200000|2021-07-13 13:00:00|8740.2|8735.2|8717.7|8712.7|8745.7|8740.7|8717.7|8712.7|1883
1626184800000|2021-07-13 14:00:00|8718.2|8713.2|8684.7|8679.7|8719.2|8714.2|8678.2|8673.2|4251
1626188400000|2021-07-13 15:00:00|8685.2|8680.2|8702.7|8696.7|8705.7|8698.7|8679.7|8674.7|3545
1626192000000|2021-07-13 16:00:00|8701.7|8695.7|8701.7|8694.7|8705.7|8699.7|8696.7|8689.7|563
1626195600000|2021-07-13 17:00:00|8702.7|8695.7|8699.2|8687.2|8705.7|8698.7|8690.7|8684.7|993
1626199200000|2021-07-13 18:00:00|8699.1|8687.1|8699.3|8687.3|8701.8|8689.8|8690.3|8678.3|3332
1626202800000|2021-07-13 19:00:00|8700.2|8688.2|8701.9|8689.9|8705.7|8693.7|8691.1|8679.1|0
1626206400000|2021-07-13 20:00:00|8702|8690|8698.6|8686.6|8704.2|8692.2|8696.2|8684.2|0
1626210000000|2021-07-13 21:00:00|8698.9|8686.9|8698.3|8686.3|8699.5|8687.5|8696.7|8684.7|0
1626213600000|2021-07-13 22:00:00|8698.4|8686.4|8701.8|8689.8|8704.9|8692.9|8697.7|8685.7|0
1626217200000|2021-07-13 23:00:00|8702|8690|8691.6|8679.6|8703|8691|8690.6|8678.6|0
1626220800000|2021-07-14 00:00:00|8691.5|8679.5|8705.2|8693.2|8705.4|8693.4|8691.1|8679.1|0
1626224400000|2021-07-14 01:00:00|8705.4|8693.4|8702|8690|8707.4|8695.4|8699|8687|0
1626228000000|2021-07-14 02:00:00|8702.4|8690.4|8697.6|8685.6|8703|8691|8694.6|8682.6|0
1626231600000|2021-07-14 03:00:00|8697.8|8685.8|8696.3|8684.3|8698.7|8686.7|8692.1|8680.1|0
1626235200000|2021-07-14 04:00:00|8696.2|8684.2|8686.4|8674.4|8697.3|8685.3|8685.7|8673.7|0
1626238800000|2021-07-14 05:00:00|8686.8|8674.8|8687.9|8675.9|8695.8|8683.8|8685.3|8673.3|0
1626242400000|2021-07-14 06:00:00|8687.8|8675.8|8677.7|8672.7|8698.7|8693.7|8674.2|8669.2|564
1626246000000|2021-07-14 07:00:00|8678.2|8673.2|8651.7|8646.7|8694.7|8689.7|8646.7|8641.7|8719
1626249600000|2021-07-14 08:00:00|8652.2|8647.2|8647.7|8642.7|8666.7|8661.7|8636.7|8631.7|3765
1626253200000|2021-07-14 09:00:00|8648.2|8643.2|8630.2|8625.2|8657.7|8652.7|8629.7|8624.7|2585
1626256800000|2021-07-14 10:00:00|8629.7|8624.7|8648.7|8643.7|8659.7|8654.7|8626.2|8621.2|3412
1626260400000|2021-07-14 11:00:00|8648.2|8643.2|8649.5|8644.5|8656.2|8651.2|8642.5|8637.5|2724
1626264000000|2021-07-14 12:00:00|8650|8645|8667|8662|8677|8672|8647|8642|1506
1626267600000|2021-07-14 13:00:00|8667.5|8662.5|8678|8673|8716|8711|8663.5|8658.5|3687
1626271200000|2021-07-14 14:00:00|8677.5|8672.5|8665|8660|8690.5|8685.5|8663|8658|1910
1626274800000|2021-07-14 15:00:00|8665.5|8660.5|8638.5|8631.5|8667.5|8662.5|8635.5|8627.5|4347
1626278400000|2021-07-14 16:00:00|8637.5|8632.5|8654.5|8646.5|8656.5|8649.5|8636.5|8629.5|1333
1626282000000|2021-07-14 17:00:00|8653.5|8645.5|8655.1|8643.1|8656.5|8650.5|8641.5|8634.5|545
1626285600000|2021-07-14 18:00:00|8655.5|8643.5|8656|8644|8660.4|8648.4|8651.8|8639.8|0
1626289200000|2021-07-14 19:00:00|8655.5|8643.5|8646.3|8634.3|8659.9|8647.9|8643.8|8631.8|0
1626292800000|2021-07-14 20:00:00|8646|8634|8644.9|8632.9|8652.9|8640.9|8644.2|8632.2|0
1626296400000|2021-07-14 21:00:00|8644.7|8632.7|8646.4|8634.4|8646.4|8634.4|8644.7|8632.7|0
1626300000000|2021-07-14 22:00:00|8646.5|8634.5|8646.8|8634.8|8649.3|8637.3|8644|8632|0
1626303600000|2021-07-14 23:00:00|8647.2|8635.2|8648.6|8636.6|8649.3|8637.3|8645.3|8633.3|0
1626307200000|2021-07-15 00:00:00|8648.4|8636.4|8633.3|8621.3|8648.6|8636.6|8629.3|8617.3|0
1626310800000|2021-07-15 01:00:00|8633.5|8621.5|8642.1|8630.1|8644.2|8632.2|8628.6|8616.6|0
1626314400000|2021-07-15 02:00:00|8641.9|8629.9|8642.1|8630.1|8644.3|8632.3|8635|8623|0
1626318000000|2021-07-15 03:00:00|8642|8630|8644.3|8632.3|8647.5|8635.5|8640.1|8628.1|0
1626321600000|2021-07-15 04:00:00|8644.4|8632.4|8641.2|8629.2|8646.4|8634.4|8639.2|8627.2|0
1626325200000|2021-07-15 05:00:00|8641.6|8629.6|8640.4|8628.4|8644.7|8632.7|8636.4|8624.4|0
1626328800000|2021-07-15 06:00:00|8640.5|8628.5|8622.5|8617.5|8643.4|8636|8614|8609|187
1626332400000|2021-07-15 07:00:00|8623|8618|8575.1|8570.1|8623|8618|8552|8547|3494
1626336000000|2021-07-15 08:00:00|8574.6|8569.6|8596|8591|8607.5|8602.5|8564.6|8559.6|2249
1626339600000|2021-07-15 09:00:00|8595.5|8590.5|8582|8577|8597|8592|8571.5|8566.5|1497
1626343200000|2021-07-15 10:00:00|8581.5|8576.5|8582|8577|8597|8592|8566|8561|732
1626346800000|2021-07-15 11:00:00|8581.5|8576.5|8577.3|8572.3|8588.8|8583.8|8562|8557|774
1626350400000|2021-07-15 12:00:00|8577.8|8572.8|8535.8|8530.8|8580.8|8575.8|8534.3|8529.3|413
1626354000000|2021-07-15 13:00:00|8535.3|8530.3|8527.3|8522.3|8536.8|8531.8|8509.8|8504.8|893
1626357600000|2021-07-15 14:00:00|8527.8|8522.8|8543.9|8538.9|8545.4|8540.4|8519.4|8514.4|1306
1626361200000|2021-07-15 15:00:00|8544.4|8539.4|8538.4|8530.4|8544.4|8539.4|8517.9|8512.9|1417
1626364800000|2021-07-15 16:00:00|8537.4|8531.4|8532.4|8525.4|8540.4|8534.4|8529.4|8523.4|553
1626368400000|2021-07-15 17:00:00|8531.4|8524.4|8494.3|8482.3|8531.4|8524.4|8490.9|8482.3|215
1626372000000|2021-07-15 18:00:00|8494.2|8482.2|8515.2|8503.2|8515.2|8503.2|8491.1|8479.1|10140
1626375600000|2021-07-15 19:00:00|8514.3|8502.3|8533.3|8521.3|8536.9|8524.9|8514.3|8502.3|0
1626379200000|2021-07-15 20:00:00|8533.2|8521.2|8525.6|8513.6|8536.5|8524.5|8523.9|8511.9|0
1626382800000|2021-07-15 21:00:00|8526.8|8514.8|8524.9|8512.9|8526.9|8514.9|8522.8|8510.8|0
1626386400000|2021-07-15 22:00:00|8525.3|8513.3|8522.5|8510.5|8526.1|8514.1|8518.9|8506.9|0
1626390000000|2021-07-15 23:00:00|8522.9|8510.9|8517|8505|8524.6|8512.6|8515.7|8503.7|0
1626393600000|2021-07-16 00:00:00|8517.2|8505.2|8507.3|8495.3|8533.5|8521.5|8504.2|8492.2|0
1626397200000|2021-07-16 01:00:00|8506.9|8494.9|8501.1|8489.1|8521.8|8509.8|8500.5|8488.5|0
1626400800000|2021-07-16 02:00:00|8501.7|8489.7|8506.8|8494.8|8508.7|8496.7|8500.6|8488.6|0
1626404400000|2021-07-16 03:00:00|8507|8495|8519|8507|8524|8512|8506.8|8494.8|0
1626408000000|2021-07-16 04:00:00|8519.2|8507.2|8523.8|8511.8|8526.1|8514.1|8516|8504|0
1626411600000|2021-07-16 05:00:00|8523.9|8511.9|8523.7|8511.7|8533.3|8521.3|8523.7|8511.7|0
1626415200000|2021-07-16 06:00:00|8523.4|8511.4|8549.4|8544.4|8550.9|8545.9|8519.6|8507.6|300
1626418800000|2021-07-16 07:00:00|8547.9|8542.9|8570.7|8565.7|8611.4|8606.4|8547.4|8542.4|3540
1626422400000|2021-07-16 08:00:00|8571.2|8566.2|8581.7|8576.7|8587.2|8582.2|8560.7|8555.7|1003
1626426000000|2021-07-16 09:00:00|8582.2|8577.2|8561.7|8556.7|8587.2|8582.2|8549.7|8544.7|1504
1626429600000|2021-07-16 10:00:00|8561.2|8556.2|8529.7|8524.7|8568.2|8563.2|8520.2|8515.2|1218
1626433200000|2021-07-16 11:00:00|8530.2|8525.2|8525.4|8520.4|8537.2|8532.2|8521.9|8516.9|1153
1626436800000|2021-07-16 12:00:00|8524.9|8519.9|8533.9|8528.9|8545.4|8540.4|8524.4|8519.4|694
1626440400000|2021-07-16 13:00:00|8533.4|8528.4|8496.4|8491.4|8541.9|8536.9|8481.9|8476.9|1239
1626444000000|2021-07-16 14:00:00|8496.9|8491.9|8477.9|8472.9|8498.4|8493.4|8426.9|8421.9|3365
1626447600000|2021-07-16 15:00:00|8477.4|8472.4|8513.4|8507.4|8520.4|8513.4|8466.9|8461.9|3076
1626451200000|2021-07-16 16:00:00|8512.4|8506.4|8500.4|8492.4|8515.4|8509.4|8495.4|8489.4|247
1626454800000|2021-07-16 17:00:00|8499.4|8493.4|8491.3|8479.3|8503.4|8497.4|8484.4|8476.4|130
1626458400000|2021-07-16 18:00:00|8491.4|8479.4|8474.1|8462.1|8491.8|8479.8|8472.2|8460.2|0
1626462000000|2021-07-16 19:00:00|8474.5|8462.5|8459.5|8447.5|8474.5|8462.5|8450.7|8438.7|0
1626465600000|2021-07-16 20:00:00|8457.6|8445.6|8456|8444|8461.4|8449.4|8448.7|8436.7|0
1626645600000|2021-07-18 22:00:00|8455.9|8443.9|8428|8416|8458.7|8446.7|8424.6|8412.6|0
1626649200000|2021-07-18 23:00:00|8427.6|8415.6|8423.1|8411.1|8435.8|8423.8|8416.6|8404.6|0
1626652800000|2021-07-19 00:00:00|8422.9|8410.9|8392.8|8380.8|8425.5|8413.5|8381.5|8369.5|0
1626656400000|2021-07-19 01:00:00|8393|8381|8396|8384|8404|8392|8391.5|8379.5|0
1626660000000|2021-07-19 02:00:00|8395.9|8383.9|8399.3|8387.3|8401.4|8389.4|8390.3|8378.3|0
1626663600000|2021-07-19 03:00:00|8399.4|8387.4|8407.4|8395.4|8409.5|8397.5|8399.4|8387.4|0
1626667200000|2021-07-19 04:00:00|8407.2|8395.2|8414.4|8402.4|8429.5|8417.5|8405.7|8393.7|0
1626670800000|2021-07-19 05:00:00|8414.8|8402.8|8410|8398|8427.2|8415.2|8404.9|8392.9|0
1626674400000|2021-07-19 06:00:00|8410.1|8398.1|8450.4|8445.4|8453.9|8448.9|8405.9|8393.9|469
1626678000000|2021-07-19 07:00:00|8450.9|8445.9|8378|8373|8458.9|8453.9|8351.5|8346.5|2727
1626681600000|2021-07-19 08:00:00|8379|8374|8348|8343|8418|8413|8337|8332|1316
1626685200000|2021-07-19 09:00:00|8347.5|8342.5|8369|8364|8373|8368|8340|8335|954
1626688800000|2021-07-19 10:00:00|8369.5|8364.5|8346|8341|8375|8370|8338|8333|754
1626692400000|2021-07-19 11:00:00|8346.5|8341.5|8311.3|8306.3|8351|8346|8286.3|8281.3|1245
1626696000000|2021-07-19 12:00:00|8311.8|8306.8|8311.8|8306.8|8318.8|8313.8|8270.8|8265.8|857
1626699600000|2021-07-19 13:00:00|8311.3|8306.3|8281.8|8276.8|8321.3|8316.3|8275.3|8270.3|1628
1626703200000|2021-07-19 14:00:00|8281.3|8276.3|8280.3|8275.3|8307.3|8302.3|8254.3|8249.3|2381
1626706800000|2021-07-19 15:00:00|8279.8|8274.8|8307.3|8300.3|8316.3|8310.3|8272.8|8267.8|3120
1626710400000|2021-07-19 16:00:00|8306.3|8299.3|8273.3|8266.3|8306.3|8299.3|8257.3|8250.3|444
1626714000000|2021-07-19 17:00:00|8272.3|8265.3|8262.5|8250.5|8287.3|8279.3|8260.3|8250.3|140
1626717600000|2021-07-19 18:00:00|8262.4|8250.4|8262.4|8250.4|8280.8|8268.8|8256.6|8244.6|0
1626721200000|2021-07-19 19:00:00|8262.5|8250.5|8309|8297|8309.1|8297.1|8258.3|8246.3|0
1626724800000|2021-07-19 20:00:00|8309.1|8297.1|8322|8310|8323.5|8311.5|8305.7|8293.7|0
1626728400000|2021-07-19 21:00:00|8321.4|8309.4|8324|8312|8324.2|8312.2|8320.8|8308.8|0
1626732000000|2021-07-19 22:00:00|8324.2|8312.2|8322.7|8310.7|8325.9|8313.9|8316.9|8304.9|0
1626735600000|2021-07-19 23:00:00|8322.9|8310.9|8323.9|8311.9|8327.1|8315.1|8318.9|8306.9|0
1626739200000|2021-07-20 00:00:00|8323.5|8311.5|8340.2|8328.2|8343.3|8331.3|8321.9|8309.9|0
1626742800000|2021-07-20 01:00:00|8340.3|8328.3|8354.4|8342.4|8354.5|8342.5|8333.7|8321.7|0
1626746400000|2021-07-20 02:00:00|8354.2|8342.2|8344.9|8332.9|8356.5|8344.5|8340.9|8328.9|0
1626750000000|2021-07-20 03:00:00|8345|8333|8302.2|8290.2|8352.6|8340.6|8297.2|8285.2|0
1626753600000|2021-07-20 04:00:00|8302.1|8290.1|8307.5|8295.5|8311.1|8299.1|8287.2|8275.2|0
1626757200000|2021-07-20 05:00:00|8307.7|8295.7|8318.8|8306.8|8321.3|8309.3|8302.4|8290.4|0
1626760800000|2021-07-20 06:00:00|8319.8|8307.8|8350.8|8345.8|8352.3|8347.3|8315.3|8307.5|475
1626764400000|2021-07-20 07:00:00|8349.8|8344.8|8360|8355|8388.8|8383.8|8323.3|8318.3|3326
1626768000000|2021-07-20 08:00:00|8360.5|8355.5|8353|8348|8381.5|8376.5|8346|8341|1178
1626771600000|2021-07-20 09:00:00|8353.5|8348.5|8316|8311|8367.5|8362.5|8310|8305|1193
1626775200000|2021-07-20 10:00:00|8316.5|8311.5|8315|8310|8353|8348|8305.5|8300.5|1117
1626778800000|2021-07-20 11:00:00|8316|8311|8343.8|8338.8|8350.8|8345.8|8300.5|8295.5|879
1626782400000|2021-07-20 12:00:00|8344.3|8339.3|8305.8|8300.8|8352.3|8347.3|8302.3|8297.3|821
1626786000000|2021-07-20 13:00:00|8306.3|8301.3|8335.8|8330.8|8335.8|8330.8|8263.8|8258.8|1956
1626789600000|2021-07-20 14:00:00|8336.3|8331.3|8377.6|8372.6|8377.6|8372.6|8328.1|8323.1|1873
1626793200000|2021-07-20 15:00:00|8377.1|8372.1|8375.1|8368.1|8385.1|8380.1|8355.1|8349.1|2991
1626796800000|2021-07-20 16:00:00|8377.1|8369.1|8379.1|8373.1|8383.1|8377.1|8366.1|8359.1|162
1626800400000|2021-07-20 17:00:00|8381.1|8374.1|8371.4|8359.4|8383.1|8376.1|8363.1|8356.1|151
1626804000000|2021-07-20 18:00:00|8372.3|8360.3|8385.1|8373.1|8389.8|8377.8|8372.3|8360.3|0
1626807600000|2021-07-20 19:00:00|8385.2|8373.2|8382.7|8370.7|8401.2|8389.2|8381.9|8369.9|0
1626811200000|2021-07-20 20:00:00|8382.6|8370.6|8388.2|8376.2|8389.9|8377.9|8379.1|8367.1|0
1626814800000|2021-07-20 21:00:00|8388.7|8376.7|8387.8|8375.8|8388.9|8376.9|8386.5|8374.5|0
1626818400000|2021-07-20 22:00:00|8387.7|8375.7|8393.7|8381.7|8394.9|8382.9|8387.1|8375.1|0
1626822000000|2021-07-20 23:00:00|8393.6|8381.6|8398.1|8386.1|8400.6|8388.6|8392.5|8380.5|0
1626825600000|2021-07-21 00:00:00|8397.9|8385.9|8412.5|8400.5|8418.1|8406.1|8388.4|8376.4|0
1626829200000|2021-07-21 01:00:00|8412.2|8400.2|8386.8|8374.8|8412.6|8400.6|8382.7|8370.7|0
1626832800000|2021-07-21 02:00:00|8386.7|8374.7|8363|8351|8386.7|8374.7|8359.6|8347.6|0
1626836400000|2021-07-21 03:00:00|8363.4|8351.4|8371.5|8359.5|8378.2|8366.2|8363|8351|0
1626840000000|2021-07-21 04:00:00|8371.1|8359.1|8356.4|8344.4|8381.7|8369.7|8356.4|8344.4|0
1626843600000|2021-07-21 05:00:00|8356.2|8344.2|8382.7|8370.7|8392.1|8380.1|8355.9|8343.9|0
1626847200000|2021-07-21 06:00:00|8381.8|8369.8|8387.6|8382.6|8390.1|8385.1|8358.1|8353.1|368
1626850800000|2021-07-21 07:00:00|8388.6|8383.6|8509.4|8504.4|8516.4|8511.4|8384.1|8379.1|3359
1626854400000|2021-07-21 08:00:00|8509.9|8504.9|8525.4|8520.4|8536.4|8531.4|8495.9|8490.9|1403
1626858000000|2021-07-21 09:00:00|8525.9|8520.9|8518.4|8513.4|8541.4|8536.4|8515.9|8510.9|1006
1626861600000|2021-07-21 10:00:00|8518.9|8513.9|8507.9|8502.9|8522.9|8517.9|8491.4|8486.4|799
1626865200000|2021-07-21 11:00:00|8508.4|8503.4|8485.4|8480.4|8514.9|8509.9|8475.4|8470.4|691
1626868800000|2021-07-21 12:00:00|8484.9|8479.9|8512.9|8507.9|8514.9|8509.9|8478.9|8473.9|659
1626872400000|2021-07-21 13:00:00|8514.4|8509.4|8553.9|8548.9|8563.9|8558.9|8509.4|8504.4|1415
1626876000000|2021-07-21 14:00:00|8553.4|8548.4|8574.9|8569.9|8587.4|8582.4|8551.9|8546.9|2034
1626879600000|2021-07-21 15:00:00|8575.4|8570.4|8584.4|8578.4|8590.4|8584.9|8570.4|8564.4|2445
1626883200000|2021-07-21 16:00:00|8586.4|8577.4|8588.4|8582.4|8591.4|8585.4|8581.4|8574.4|257
1626886800000|2021-07-21 17:00:00|8589.4|8583.4|8602.8|8590.8|8603.7|8595.4|8589.4|8582.4|119
1626890400000|2021-07-21 18:00:00|8602.9|8590.9|8606.5|8594.5|8606.5|8594.5|8598.3|8586.3|0
1626894000000|2021-07-21 19:00:00|8606.4|8594.4|8608.6|8596.6|8611.6|8599.6|8592.6|8580.6|0
1626897600000|2021-07-21 20:00:00|8608.5|8596.5|8617.1|8605.1|8617.5|8605.5|8607|8595|0
1626901200000|2021-07-21 21:00:00|8616.9|8604.9|8615.3|8603.3|8618|8606|8615.1|8603.1|0
1626904800000|2021-07-21 22:00:00|8615.9|8603.9|8605.6|8593.6|8615.9|8603.9|8604.1|8592.1|0
1626908400000|2021-07-21 23:00:00|8606|8594|8609.1|8597.1|8613.6|8601.6|8605.6|8593.6|0
1626912000000|2021-07-22 00:00:00|8608.7|8596.7|8602.5|8590.5|8615.2|8603.2|8599.9|8587.9|0
1626915600000|2021-07-22 01:00:00|8602.4|8590.4|8618.7|8606.7|8623.5|8611.5|8601.4|8589.4|0
1626919200000|2021-07-22 02:00:00|8618.8|8606.8|8610.9|8598.9|8619.8|8607.8|8610.5|8598.5|0
1626922800000|2021-07-22 03:00:00|8610.8|8598.8|8611|8599|8614.7|8602.7|8609.4|8597.4|0
1626926400000|2021-07-22 04:00:00|8610.8|8598.8|8613.4|8601.4|8613.4|8601.4|8610.3|8598.3|0
1626930000000|2021-07-22 05:00:00|8613|8601|8621.3|8609.3|8623.9|8611.9|8610.3|8598.3|0
1626933600000|2021-07-22 06:00:00|8620.8|8608.8|8605.9|8600.9|8620.8|8608.8|8595.9|8590.9|274
1626937200000|2021-07-22 07:00:00|8605.4|8600.4|8655.1|8650.1|8661.4|8656.4|8599.9|8594.9|2616
1626940800000|2021-07-22 08:00:00|8654.6|8649.6|8671.1|8666.1|8679.6|8674.6|8647.6|8642.6|1125
1626944400000|2021-07-22 09:00:00|8670.6|8665.6|8671.1|8666.1|8677.6|8672.6|8657.1|8652.1|798
1626948000000|2021-07-22 10:00:00|8671.6|8666.6|8681.1|8676.1|8687.1|8682.1|8667.6|8662.6|634
1626951600000|2021-07-22 11:00:00|8680.6|8675.6|8678.5|8673.5|8682.6|8677.6|8663.6|8658.6|745
1626955200000|2021-07-22 12:00:00|8678|8673|8654.5|8649.5|8678.5|8673.5|8639|8634|810
1626958800000|2021-07-22 13:00:00|8654|8649|8639.5|8634.5|8671|8666|8624.5|8619.5|1797
1626962400000|2021-07-22 14:00:00|8639|8634|8618|8613|8646.5|8641.5|8618|8613|2310
1626966000000|2021-07-22 15:00:00|8617.5|8612.5|8620.5|8613.5|8630.5|8623.5|8612|8607|1609
1626969600000|2021-07-22 16:00:00|8619.5|8612.5|8631.5|8624.5|8631.5|8624.5|8603.5|8596.5|205
1626973200000|2021-07-22 17:00:00|8630.5|8623.5|8637.4|8625.4|8644|8635.5|8623.5|8616.5|167
1626976800000|2021-07-22 18:00:00|8637.8|8625.8|8644.2|8632.2|8645.3|8633.3|8636.8|8624.8|0
1626980400000|2021-07-22 19:00:00|8644.1|8632.1|8632.6|8620.6|8644.3|8632.3|8627.5|8615.5|0
1626984000000|2021-07-22 20:00:00|8632.7|8620.7|8653.5|8641.5|8654|8642|8632|8620|0
1626987600000|2021-07-22 21:00:00|8653.6|8641.6|8652.1|8640.1|8654.5|8642.5|8651.3|8639.3|0
1626991200000|2021-07-22 22:00:00|8652.2|8640.2|8649.8|8637.8|8653.6|8641.6|8648.5|8636.5|0
1626994800000|2021-07-22 23:00:00|8650|8638|8649.1|8637.1|8652.1|8640.1|8648.7|8636.7|0
1626998400000|2021-07-23 00:00:00|8648.9|8636.9|8650.3|8638.3|8653.7|8641.7|8642.9|8630.9|0
1627002000000|2021-07-23 01:00:00|8649.3|8637.3|8646.4|8634.4|8652.2|8640.2|8642.9|8630.9|0
1627005600000|2021-07-23 02:00:00|8646.2|8634.2|8642.8|8630.8|8651|8639|8638.6|8626.6|0
1627009200000|2021-07-23 03:00:00|8642.6|8630.6|8639.7|8627.7|8645.9|8633.9|8638.7|8626.7|0
1627012800000|2021-07-23 04:00:00|8639.3|8627.3|8641.6|8629.6|8642.6|8630.6|8635.4|8623.4|0
1627016400000|2021-07-23 05:00:00|8641.2|8629.2|8641.6|8629.6|8642.6|8630.6|8637.4|8625.4|0
1627020000000|2021-07-23 06:00:00|8641.5|8629.5|8664|8659|8669.5|8664.5|8637.7|8625.7|241
1627023600000|2021-07-23 07:00:00|8665|8660|8682.1|8677.1|8704|8699|8654|8649|2058
1627027200000|2021-07-23 08:00:00|8682.6|8677.6|8679.1|8674.1|8693.1|8688.1|8676.1|8671.1|690
1627030800000|2021-07-23 09:00:00|8678.6|8673.6|8681.1|8676.1|8691.6|8686.6|8672.6|8667.6|736
1627034400000|2021-07-23 10:00:00|8680.6|8675.6|8719.1|8714.1|8720.1|8715.1|8671.6|8666.6|728
1627038000000|2021-07-23 11:00:00|8719.6|8714.6|8733.1|8728.1|8733.1|8728.1|8711.1|8706.1|488
1627041600000|2021-07-23 12:00:00|8733.6|8728.6|8745.6|8740.6|8749.1|8744.1|8728.1|8723.1|547
1627045200000|2021-07-23 13:00:00|8745.1|8740.1|8730.1|8725.1|8761.1|8756.1|8729.1|8724.1|1325
1627048800000|2021-07-23 14:00:00|8729.6|8724.6|8720.7|8715.7|8740.7|8735.7|8717.7|8712.7|1276
1627052400000|2021-07-23 15:00:00|8721.7|8716.7|8712.2|8706.2|8737.2|8731.2|8711.2|8705.2|1656
1627056000000|2021-07-23 16:00:00|8713.2|8707.2|8722.2|8715.2|8726.2|8719.2|8711.2|8705.2|166
1627059600000|2021-07-23 17:00:00|8721.2|8716.2|8736.6|8724.6|8736.6|8728.7|8719.2|8713.2|324
1627063200000|2021-07-23 18:00:00|8736.7|8724.7|8722.3|8710.3|8737.2|8725.2|8721.2|8709.2|0
1627066800000|2021-07-23 19:00:00|8722.4|8710.4|8723.1|8711.1|8728.5|8716.5|8715|8703|0
1627070400000|2021-07-23 20:00:00|8722.9|8710.9|8724.5|8712.5|8730.9|8718.9|8716.9|8704.9|0
1627250400000|2021-07-25 22:00:00|8730|8718|8733.5|8721.5|8734.8|8722.8|8726.8|8714.8|0
1627254000000|2021-07-25 23:00:00|8733.9|8721.9|8732|8720|8736.7|8724.7|8729.9|8717.9|0
1627257600000|2021-07-26 00:00:00|8731.7|8719.7|8713.7|8701.7|8733.5|8721.5|8703.8|8691.8|0
1627261200000|2021-07-26 01:00:00|8713.9|8701.9|8711.4|8699.4|8720.4|8708.4|8698.7|8686.7|0
1627264800000|2021-07-26 02:00:00|8712.4|8700.4|8698|8686|8715.5|8703.5|8696|8684|0
1627268400000|2021-07-26 03:00:00|8698.4|8686.4|8694.1|8682.1|8700.4|8688.4|8690.1|8678.1|0
1627272000000|2021-07-26 04:00:00|8694.2|8682.2|8693.5|8681.5|8697.8|8685.8|8691.4|8679.4|0
1627275600000|2021-07-26 05:00:00|8693.4|8681.4|8693.9|8681.9|8695|8683|8682|8670|0
1627279200000|2021-07-26 06:00:00|8694.4|8682.4|8664.7|8659.7|8694.4|8689.2|8645.7|8640.7|408
1627282800000|2021-07-26 07:00:00|8663.2|8658.2|8650.5|8645.5|8684.2|8679.2|8634.7|8629.7|2525
1627286400000|2021-07-26 08:00:00|8649.5|8644.5|8659|8654|8668.5|8663.5|8631.5|8626.5|714
1627290000000|2021-07-26 09:00:00|8659.5|8654.5|8710.5|8705.5|8713|8708|8658.5|8653.5|671
1627293600000|2021-07-26 10:00:00|8711|8706|8717.5|8712.5|8730|8725|8703.5|8698.5|413
1627297200000|2021-07-26 11:00:00|8718|8713|8741.1|8736.1|8741.1|8736.1|8712|8707|479
1627300800000|2021-07-26 12:00:00|8742.6|8737.6|8730.1|8725.1|8758.1|8753.1|8729.1|8724.1|537
1627304400000|2021-07-26 13:00:00|8729.6|8724.6|8778.6|8773.6|8778.6|8773.6|8727.1|8722.1|911
1627308000000|2021-07-26 14:00:00|8778.1|8773.1|8767.4|8762.4|8790.4|8785.4|8755.9|8750.9|1020
1627311600000|2021-07-26 15:00:00|8767.9|8762.9|8770.4|8764.4|8784.9|8779.9|8764.4|8758.4|1969
1627315200000|2021-07-26 16:00:00|8771.4|8765.4|8759.4|8752.4|8772.4|8766.4|8757.4|8751.4|155
1627318800000|2021-07-26 17:00:00|8760.4|8753.4|8770.9|8758.9|8770.9|8761.4|8757.4|8751.4|80
1627322400000|2021-07-26 18:00:00|8770|8758|8777.5|8765.5|8779.7|8767.7|8769.1|8757.1|0
1627326000000|2021-07-26 19:00:00|8777.4|8765.4|8781.8|8769.8|8783.7|8771.7|8776.7|8764.7|0
1627329600000|2021-07-26 20:00:00|8782.2|8770.2|8783.8|8771.8|8787.6|8775.6|8781.3|8769.3|0
1627333200000|2021-07-26 21:00:00|8783.6|8771.6|8785.2|8773.2|8785.6|8773.6|8782.9|8770.9|0
1627336800000|2021-07-26 22:00:00|8785.3|8773.3|8780.8|8768.8|8785.5|8773.5|8780.2|8768.2|0
1627340400000|2021-07-26 23:00:00|8780.9|8768.9|8777.4|8765.4|8782.7|8770.7|8776.8|8764.8|0
1627344000000|2021-07-27 00:00:00|8777.3|8765.3|8773.6|8761.6|8784|8772|8768.4|8756.4|0
1627347600000|2021-07-27 01:00:00|8773.2|8761.2|8776.5|8764.5|8782.2|8770.2|8769.4|8757.4|0
1627351200000|2021-07-27 02:00:00|8776.6|8764.6|8774.9|8762.9|8780.7|8768.7|8765|8753|0
1627354800000|2021-07-27 03:00:00|8775.1|8763.1|8772.7|8760.7|8775.9|8763.9|8766.6|8754.6|0
1627358400000|2021-07-27 04:00:00|8772.8|8760.8|8774.8|8762.8|8775.4|8763.4|8770.1|8758.1|0
1627362000000|2021-07-27 05:00:00|8774.3|8762.3|8756.1|8744.1|8774.3|8762.3|8745.4|8733.4|0
1627365600000|2021-07-27 06:00:00|8756.3|8744.3|8728.9|8723.9|8760.4|8755.4|8720.4|8715.4|311
1627369200000|2021-07-27 07:00:00|8729.9|8724.9|8701.2|8696.2|8768.4|8763.4|8675.4|8670.4|2116
1627372800000|2021-07-27 08:00:00|8700.2|8695.2|8708.7|8703.7|8727.2|8722.2|8682.2|8677.2|1207
1627376400000|2021-07-27 09:00:00|8709.2|8704.2|8704.7|8699.7|8713.7|8708.7|8684.7|8679.7|749
1627380000000|2021-07-27 10:00:00|8705.2|8700.2|8712.2|8707.2|8714.7|8709.7|8695.2|8690.2|733
1627383600000|2021-07-27 11:00:00|8712.7|8707.7|8689.1|8684.1|8722.7|8717.7|8685.6|8680.6|573
1627387200000|2021-07-27 12:00:00|8689.6|8684.6|8685.1|8680.1|8696.1|8691.1|8653.1|8648.1|1028
1627390800000|2021-07-27 13:00:00|8685.6|8680.6|8680.1|8675.1|8694.6|8689.6|8663.6|8658.6|1186
1627394400000|2021-07-27 14:00:00|8679.6|8674.6|8695.1|8690.1|8698.1|8693.1|8661.6|8656.6|972
1627398000000|2021-07-27 15:00:00|8694.6|8689.6|8709.1|8703.1|8717.6|8712.6|8687.1|8680.1|2095
1627401600000|2021-07-27 16:00:00|8708.1|8702.1|8695.1|8688.1|8709.1|8703.1|8687.1|8680.1|119
1627405200000|2021-07-27 17:00:00|8696.1|8689.1|8695.6|8683.6|8702.1|8695.1|8684.1|8678.1|163
1627408800000|2021-07-27 18:00:00|8695.5|8683.5|8729|8717|8729.1|8717.1|8693.6|8681.6|0
1627412400000|2021-07-27 19:00:00|8729.1|8717.1|8740.3|8728.3|8744.7|8732.7|8719.9|8707.9|0
1627416000000|2021-07-27 20:00:00|8740|8728|8719.5|8707.5|8741.7|8729.7|8718.6|8706.6|0
1627419600000|2021-07-27 21:00:00|8719.7|8707.7|8713.3|8701.3|8720.3|8708.3|8711.6|8699.6|0
1627423200000|2021-07-27 22:00:00|8712.8|8700.8|8729.8|8717.8|8730.7|8718.7|8712.8|8700.8|0
1627426800000|2021-07-27 23:00:00|8729.9|8717.9|8735|8723|8735.8|8723.8|8727.1|8715.1|0
1627430400000|2021-07-28 00:00:00|8735.2|8723.2|8751.5|8739.5|8753.3|8741.3|8733.8|8721.8|0
1627434000000|2021-07-28 01:00:00|8751.6|8739.6|8724.7|8712.7|8759|8747|8723.7|8711.7|0
1627437600000|2021-07-28 02:00:00|8724.3|8712.3|8733.1|8721.1|8739.4|8727.4|8704.8|8692.8|0
1627441200000|2021-07-28 03:00:00|8732.7|8720.7|8718.3|8706.3|8735.2|8723.2|8717.2|8705.2|0
1627444800000|2021-07-28 04:00:00|8718.2|8706.2|8714.2|8702.2|8720.2|8708.2|8709.2|8697.2|0
1627448400000|2021-07-28 05:00:00|8714.3|8702.3|8739.1|8727.1|8743.1|8731.1|8702.2|8690.2|0
1627452000000|2021-07-28 06:00:00|8738.8|8726.8|8718.6|8713.6|8739.8|8727.8|8702.6|8697.6|342
1627455600000|2021-07-28 07:00:00|8718.1|8713.1|8733.5|8728.5|8734.5|8729.5|8693.6|8688.6|2180
1627459200000|2021-07-28 08:00:00|8732.5|8727.5|8755.5|8750.5|8763.5|8758.5|8722.5|8717.5|659
1627462800000|2021-07-28 09:00:00|8755|8750|8767.5|8762.5|8777|8772|8749.5|8744.5|630
1627466400000|2021-07-28 10:00:00|8768|8763|8754.5|8749.5|8779|8774|8750|8745|578
1627470000000|2021-07-28 11:00:00|8755.5|8750.5|8744.5|8739.5|8758|8753|8732.5|8727.5|685
1627473600000|2021-07-28 12:00:00|8744|8739|8739.5|8734.5|8747|8742|8727.5|8722.5|1280
1627477200000|2021-07-28 13:00:00|8739|8734|8741.5|8736.5|8754.5|8749.5|8735.5|8730.5|828
1627480800000|2021-07-28 14:00:00|8741|8736|8737.4|8732.4|8748.9|8743.9|8722.4|8717.4|797
1627484400000|2021-07-28 15:00:00|8736.9|8731.9|8733.4|8726.4|8743.4|8736.4|8723.9|8718.9|1119
1627488000000|2021-07-28 16:00:00|8732.4|8727.4|8731.4|8724.4|8734.4|8728.4|8726.4|8718.4|93
1627491600000|2021-07-28 17:00:00|8730.4|8723.4|8720.6|8708.6|8733.4|8726.4|8708.9|8697.9|92
1627495200000|2021-07-28 18:00:00|8720.1|8708.1|8740.1|8728.1|8746.2|8734.2|8714|8702|0
1627498800000|2021-07-28 19:00:00|8740.2|8728.2|8727|8715|8741.9|8729.9|8721.2|8709.2|0
1627502400000|2021-07-28 20:00:00|8726.9|8714.9|8726.1|8714.1|8728|8716|8720.9|8708.9|0
1627506000000|2021-07-28 21:00:00|8725.9|8713.9|8726.7|8714.7|8726.7|8714.7|8725.3|8713.3|0
1627509600000|2021-07-28 22:00:00|8727|8715|8728.9|8716.9|8730.6|8718.6|8725.3|8713.3|0
1627513200000|2021-07-28 23:00:00|8729.1|8717.1|8730.2|8718.2|8730.2|8718.2|8723.4|8711.4|0
1627516800000|2021-07-29 00:00:00|8730.1|8718.1|8729.5|8717.5|8730.6|8718.6|8719.5|8707.5|0
1627520400000|2021-07-29 01:00:00|8729.7|8717.7|8707|8695|8730.1|8718.1|8707|8695|0
1627524000000|2021-07-29 02:00:00|8707.1|8695.1|8723.6|8711.6|8725.6|8713.6|8706.9|8694.9|0
1627527600000|2021-07-29 03:00:00|8723.7|8711.7|8718.6|8706.6|8726.8|8714.8|8716.5|8704.5|0
1627531200000|2021-07-29 04:00:00|8719.1|8707.1|8722.2|8710.2|8726.6|8714.6|8718.6|8706.6|0
1627534800000|2021-07-29 05:00:00|8722.6|8710.6|8731.8|8719.8|8733.8|8721.8|8720.6|8708.6|0
1627538400000|2021-07-29 06:00:00|8732.7|8720.7|8765.4|8760.4|8771.9|8766.9|8719.9|8714.9|391
1627542000000|2021-07-29 07:00:00|8763.4|8758.4|8812.3|8807.3|8819.8|8814.8|8755.9|8750.9|1930
1627545600000|2021-07-29 08:00:00|8811.8|8806.8|8798.8|8793.8|8824.3|8819.3|8792.8|8787.8|675
1627549200000|2021-07-29 09:00:00|8799.3|8794.3|8787.3|8782.3|8815.8|8810.8|8782.8|8777.8|500
1627552800000|2021-07-29 10:00:00|8786.8|8781.8|8816.3|8811.3|8816.3|8811.3|8785.3|8780.3|648
1627556400000|2021-07-29 11:00:00|8815.8|8810.8|8838.5|8833.5|8843|8838|8810.8|8805.8|738
1627560000000|2021-07-29 12:00:00|8837.5|8832.5|8815.5|8810.5|8841.5|8836.5|8812|8807|430
1627563600000|2021-07-29 13:00:00|8816|8811|8812.5|8807.5|8828.5|8823.5|8795.5|8790.5|1142
1627567200000|2021-07-29 14:00:00|8813|8808|8787.1|8782.1|8821.5|8816.5|8786.1|8781.1|1042
1627570800000|2021-07-29 15:00:00|8787.6|8782.6|8781.6|8775.6|8791.1|8786.1|8773.1|8768.1|1973
1627574400000|2021-07-29 16:00:00|8782.6|8776.6|8783.6|8776.6|8789.6|8782.6|8781.6|8774.6|161
1627578000000|2021-07-29 17:00:00|8782.6|8775.6|8797.8|8785.8|8797.8|8788.6|8782.6|8775.6|146
1627581600000|2021-07-29 18:00:00|8798.8|8786.8|8786.9|8774.9|8799.5|8787.5|8786.5|8774.5|0
1627585200000|2021-07-29 19:00:00|8786|8774|8778.6|8766.6|8786.9|8774.9|8778.6|8766.6|0
1627588800000|2021-07-29 20:00:00|8778.5|8766.5|8751.4|8739.4|8779.1|8767.1|8747.4|8735.4|0
1627592400000|2021-07-29 21:00:00|8751.2|8739.2|8745.8|8733.8|8754|8742|8745.8|8733.8|0
1627596000000|2021-07-29 22:00:00|8745.4|8733.4|8750.1|8738.1|8756.3|8744.3|8745.4|8733.4|0
1627599600000|2021-07-29 23:00:00|8750.3|8738.3|8734|8722|8751.2|8739.2|8732.7|8720.7|0
1627603200000|2021-07-30 00:00:00|8733.9|8721.9|8735.2|8723.2|8759.2|8747.2|8724.8|8712.8|0
1627606800000|2021-07-30 01:00:00|8734.2|8722.2|8728.6|8716.6|8742.2|8730.2|8721.6|8709.6|0
1627610400000|2021-07-30 02:00:00|8728.2|8716.2|8739.3|8727.3|8747.7|8735.7|8726.6|8714.6|0
1627614000000|2021-07-30 03:00:00|8739.4|8727.4|8729.6|8717.6|8745.5|8733.5|8728.5|8716.5|0
1627617600000|2021-07-30 04:00:00|8729.7|8717.7|8728.3|8716.3|8731.8|8719.8|8721.3|8709.3|0
1627621200000|2021-07-30 05:00:00|8727.9|8715.9|8717.1|8705.1|8733|8721|8710.9|8698.9|0
1627624800000|2021-07-30 06:00:00|8717.3|8705.3|8737.1|8732.1|8746.1|8741.1|8716.4|8704.4|271
1627628400000|2021-07-30 07:00:00|8738.6|8733.6|8718|8713|8749.6|8744.6|8703|8698|1667
1627632000000|2021-07-30 08:00:00|8718.5|8713.5|8729.5|8724.5|8756|8751|8718|8713|583
1627635600000|2021-07-30 09:00:00|8729|8724|8695|8690|8733|8728|8694.5|8689.5|525
1627639200000|2021-07-30 10:00:00|8694.5|8689.5|8697|8692|8706|8701|8666.5|8661.5|618
1627642800000|2021-07-30 11:00:00|8697.5|8692.5|8680.7|8675.7|8697.5|8692.5|8672.2|8667.2|517
1627646400000|2021-07-30 12:00:00|8680.2|8675.2|8694.7|8689.7|8695.7|8690.7|8675.2|8670.2|474
1627650000000|2021-07-30 13:00:00|8694.2|8689.2|8708.7|8703.7|8716.2|8711.2|8685.2|8680.2|789
1627653600000|2021-07-30 14:00:00|8709.2|8704.2|8676.5|8671.5|8717|8712|8676.5|8671.5|958
1627657200000|2021-07-30 15:00:00|8676|8671|8678.8|8672.8|8696.5|8691.5|8671.5|8666.5|1716
1627660800000|2021-07-30 16:00:00|8679.8|8673.8|8673.8|8667.8|8682.8|8676.8|8673.8|8666.8|190
1627664400000|2021-07-30 17:00:00|8675.8|8668.8|8679.2|8667.2|8684.8|8676.8|8668.8|8660.8|92
1627668000000|2021-07-30 18:00:00|8679.3|8667.3|8673.8|8661.8|8680.2|8668.2|8663.9|8651.9|0
1627671600000|2021-07-30 19:00:00|8673.3|8661.3|8673.8|8661.8|8679.7|8667.7|8666.4|8654.4|0
1627675200000|2021-07-30 20:00:00|8674|8662|8681.7|8669.7|8683.5|8671.5|8671.9|8659.9|0
1627855200000|2021-08-01 22:00:00|8687.5|8675.5|8701.6|8689.6|8705.2|8693.2|8687.5|8675.5|0
1627858800000|2021-08-01 23:00:00|8701.7|8689.7|8702.1|8690.1|8704.8|8692.8|8696.6|8684.6|0
1627862400000|2021-08-02 00:00:00|8701.7|8689.7|8713.4|8701.4|8718.8|8706.8|8697.4|8685.4|0
1627866000000|2021-08-02 01:00:00|8713.7|8701.7|8709.7|8697.7|8719.9|8707.9|8706.7|8694.7|0
1627869600000|2021-08-02 02:00:00|8709.9|8697.9|8722.5|8710.5|8725.4|8713.4|8699.3|8687.3|0
1627873200000|2021-08-02 03:00:00|8722.7|8710.7|8721.3|8709.3|8724.4|8712.4|8717.5|8705.5|0
1627876800000|2021-08-02 04:00:00|8720.9|8708.9|8725|8713|8727.8|8715.8|8719.3|8707.3|0
1627880400000|2021-08-02 05:00:00|8726|8714|8720|8708|8727.4|8715.4|8719|8707|0
1627884000000|2021-08-02 06:00:00|8719.9|8707.9|8732.3|8727.3|8732.8|8727.8|8702.3|8697.3|427
1627887600000|2021-08-02 07:00:00|8732.8|8727.8|8788.8|8783.8|8818.8|8813.8|8728.8|8723.8|2231
1627891200000|2021-08-02 08:00:00|8789.3|8784.3|8805.8|8800.8|8805.8|8800.8|8766.3|8761.3|608
1627894800000|2021-08-02 09:00:00|8805.3|8800.3|8793.3|8788.3|8811.8|8806.8|8789.3|8784.3|742
1627898400000|2021-08-02 10:00:00|8792.8|8787.8|8751.3|8746.3|8792.8|8787.8|8748.8|8743.8|712
1627902000000|2021-08-02 11:00:00|8750.8|8745.8|8764.8|8759.8|8781.3|8776.3|8739.8|8734.8|477
1627905600000|2021-08-02 12:00:00|8764.3|8759.3|8759.3|8754.3|8781.8|8776.8|8749.3|8744.3|607
1627909200000|2021-08-02 13:00:00|8759.8|8754.8|8791.3|8786.3|8795.3|8790.3|8758.3|8753.3|931
1627912800000|2021-08-02 14:00:00|8790.8|8785.8|8758.1|8753.1|8797.3|8792.3|8753.1|8748.1|1220
1627916400000|2021-08-02 15:00:00|8758.6|8753.6|8750.6|8744.6|8770.6|8765.6|8747.6|8741.6|2059
1627920000000|2021-08-02 16:00:00|8749.6|8743.6|8767.6|8761.6|8773.6|8766.6|8745.6|8739.6|1396
1627923600000|2021-08-02 17:00:00|8766.6|8760.6|8773|8761|8773|8764.6|8758.6|8751.6|176
1627927200000|2021-08-02 18:00:00|8772.1|8760.1|8772.3|8760.3|8780.1|8768.1|8768.5|8756.5|0
1627930800000|2021-08-02 19:00:00|8772.2|8760.2|8756.6|8744.6|8774.4|8762.4|8748.6|8736.6|0
1627934400000|2021-08-02 20:00:00|8756.7|8744.7|8761.8|8749.8|8762.5|8750.5|8754.7|8742.7|0
1627938000000|2021-08-02 21:00:00|8761.6|8749.6|8761.4|8749.4|8762.2|8750.2|8760.7|8748.7|0
1627941600000|2021-08-02 22:00:00|8761.5|8749.5|8768.1|8756.1|8770.4|8758.4|8760.1|8748.1|0
1627945200000|2021-08-02 23:00:00|8768.5|8756.5|8767.3|8755.3|8769|8757|8762.2|8750.2|0
1627948800000|2021-08-03 00:00:00|8767.5|8755.5|8786.6|8774.6|8794.2|8782.2|8767.1|8755.1|0
1627952400000|2021-08-03 01:00:00|8787|8775|8769.6|8757.6|8788|8776|8761.8|8749.8|0
1627956000000|2021-08-03 02:00:00|8769.8|8757.8|8763|8751|8770.2|8758.2|8758.6|8746.6|0
1627959600000|2021-08-03 03:00:00|8762.9|8750.9|8766|8754|8774.3|8762.3|8760.9|8748.9|0
1627963200000|2021-08-03 04:00:00|8765.6|8753.6|8768.8|8756.8|8770.4|8758.4|8760|8748|0
1627966800000|2021-08-03 05:00:00|8768.6|8756.6|8775.1|8763.1|8780.8|8768.8|8768.3|8756.3|0
1627970400000|2021-08-03 06:00:00|8775.3|8763.3|8786.1|8781.1|8792.6|8787.6|8764.1|8759.1|316
1627974000000|2021-08-03 07:00:00|8785.1|8780.1|8777|8772|8797|8792|8763.6|8758.6|1547
1627977600000|2021-08-03 08:00:00|8777.5|8772.5|8759.5|8754.5|8781|8776|8747.5|8742.5|855
1627981200000|2021-08-03 09:00:00|8760|8755|8776.5|8771.5|8792|8787|8754.5|8749.5|662
1627984800000|2021-08-03 10:00:00|8776|8771|8796.5|8791.5|8799.5|8794.5|8773.5|8768.5|524
1627988400000|2021-08-03 11:00:00|8797|8792|8824.7|8819.7|8826.2|8821.2|8791|8786|881
1627992000000|2021-08-03 12:00:00|8824.2|8819.2|8790.2|8785.2|8825.2|8820.2|8774.2|8769.2|791
1627995600000|2021-08-03 13:00:00|8790.7|8785.7|8741.7|8736.7|8793.2|8788.2|8735.2|8730.2|1385
1627999200000|2021-08-03 14:00:00|8742.7|8737.7|8769.5|8764.5|8780.5|8775.5|8742.2|8737.2|1685
1628002800000|2021-08-03 15:00:00|8768.5|8763.5|8786|8780|8792|8786|8765|8760|1629
1628006400000|2021-08-03 16:00:00|8787|8781|8788|8781|8788|8781|8780|8774|188
1628010000000|2021-08-03 17:00:00|8789|8782|8795.1|8783.1|8795.1|8787|8785|8779|76
1628013600000|2021-08-03 18:00:00|8796|8784|8791.3|8779.3|8800.8|8788.8|8788.7|8776.7|0
1628017200000|2021-08-03 19:00:00|8791.4|8779.4|8795|8783|8799.3|8787.3|8789.6|8777.6|0
1628020800000|2021-08-03 20:00:00|8794.9|8782.9|8781.3|8769.3|8795|8783|8780.9|8768.9|0
1628024400000|2021-08-03 21:00:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8780.5|8768.5|0
1628028000000|2021-08-03 22:00:00|8781.9|8769.9|8783.4|8771.4|8786.9|8774.9|8781.7|8769.7|0
1628031600000|2021-08-03 23:00:00|8783.6|8771.6|8780.2|8768.2|8783.8|8771.8|8778.9|8766.9|0
1628035200000|2021-08-04 00:00:00|8779.8|8767.8|8780.9|8768.9|8783|8771|8773.8|8761.8|0
1628038800000|2021-08-04 01:00:00|8781.1|8769.1|8787.6|8775.6|8788.6|8776.6|8773.1|8761.1|0
1628042400000|2021-08-04 02:00:00|8787.8|8775.8|8787|8775|8792.7|8780.7|8785.5|8773.5|0
1628046000000|2021-08-04 03:00:00|8787.2|8775.2|8785.5|8773.5|8792.7|8780.7|8784.5|8772.5|0
1628049600000|2021-08-04 04:00:00|8785.6|8773.6|8791.7|8779.7|8792.7|8780.7|8784.5|8772.5|0
1628053200000|2021-08-04 05:00:00|8791.6|8779.6|8796.8|8784.8|8797.9|8785.9|8787.5|8775.5|0
1628056800000|2021-08-04 06:00:00|8796.6|8784.6|8809|8804|8821|8816|8793.7|8781.7|172
1628060400000|2021-08-04 07:00:00|8806|8801|8778.7|8773.7|8809.5|8804.5|8777.7|8772.7|1132
1628064000000|2021-08-04 08:00:00|8778.2|8773.2|8743.2|8738.2|8780.2|8775.2|8743.2|8738.2|986
1628067600000|2021-08-04 09:00:00|8742.2|8737.2|8772.7|8767.7|8778.2|8773.2|8737.2|8732.2|609
1628071200000|2021-08-04 10:00:00|8773.2|8768.2|8785.2|8780.2|8791.7|8786.7|8759.7|8754.7|546
1628074800000|2021-08-04 11:00:00|8784.7|8779.7|8761.1|8756.1|8785.7|8780.7|8757.1|8752.1|449
1628078400000|2021-08-04 12:00:00|8760.6|8755.6|8751.6|8746.6|8761.1|8756.1|8739.1|8734.1|664
1628082000000|2021-08-04 13:00:00|8751.1|8746.1|8771.6|8766.6|8776.6|8771.6|8740.1|8735.1|707
1628085600000|2021-08-04 14:00:00|8771.1|8766.1|8786.9|8781.9|8804.9|8799.9|8771.1|8766.1|1072
1628089200000|2021-08-04 15:00:00|8787.4|8782.4|8788.9|8781.9|8802.4|8797.4|8781.4|8776.4|1196
1628092800000|2021-08-04 16:00:00|8787.9|8780.9|8779.9|8772.9|8790.9|8784.9|8779.9|8772.9|117
1628096400000|2021-08-04 17:00:00|8778.9|8771.9|8785.9|8773.9|8787.9|8780.9|8778.9|8771.9|68
1628100000000|2021-08-04 18:00:00|8786|8774|8783.1|8771.1|8792.7|8780.7|8782.9|8770.9|0
1628103600000|2021-08-04 19:00:00|8783.2|8771.2|8773.3|8761.3|8784.5|8772.5|8772.5|8760.5|0
1628107200000|2021-08-04 20:00:00|8773.2|8761.2|8778.4|8766.4|8779.2|8767.2|8772.8|8760.8|0
1628110800000|2021-08-04 21:00:00|8778.2|8766.2|8777.4|8765.4|8778.4|8766.4|8775.9|8763.9|0
1628114400000|2021-08-04 22:00:00|8777.9|8765.9|8781.7|8769.7|8783.2|8771.2|8776.1|8764.1|0
1628118000000|2021-08-04 23:00:00|8781.3|8769.3|8780.5|8768.5|8781.3|8769.3|8778.1|8766.1|0
1628121600000|2021-08-05 00:00:00|8780.4|8768.4|8792.4|8780.4|8798.5|8786.5|8779.6|8767.6|0
1628125200000|2021-08-05 01:00:00|8791.8|8779.8|8790|8778|8793.7|8781.7|8786.1|8774.1|0
1628128800000|2021-08-05 02:00:00|8790.2|8778.2|8789.9|8777.9|8797.1|8785.1|8787.8|8775.8|0
1628132400000|2021-08-05 03:00:00|8790.9|8778.9|8789|8777|8793.1|8781.1|8788|8776|0
1628136000000|2021-08-05 04:00:00|8789.4|8777.4|8787.3|8775.3|8790.1|8778.1|8787.2|8775.2|0
1628139600000|2021-08-05 05:00:00|8786.7|8774.7|8784.5|8772.5|8790.9|8778.9|8782.2|8770.2|0
1628143200000|2021-08-05 06:00:00|8784.8|8772.8|8779.9|8774.9|8791.9|8786.9|8775.9|8768.8|121
1628146800000|2021-08-05 07:00:00|8781.9|8776.9|8791.6|8786.6|8811.9|8806.9|8773.6|8768.6|1651
1628150400000|2021-08-05 08:00:00|8792.1|8787.1|8806.6|8801.6|8808.6|8803.6|8787.1|8782.1|653
1628154000000|2021-08-05 09:00:00|8806.1|8801.1|8781.6|8776.6|8815.1|8810.1|8775.6|8770.6|551
1628157600000|2021-08-05 10:00:00|8781.1|8776.1|8756.1|8751.1|8789.6|8784.6|8755.6|8750.6|560
1628161200000|2021-08-05 11:00:00|8756.6|8751.6|8761.2|8756.2|8770.2|8765.2|8751.1|8746.1|333
1628164800000|2021-08-05 12:00:00|8760.7|8755.7|8772.2|8767.2|8787.7|8782.7|8760.7|8755.7|443
1628168400000|2021-08-05 13:00:00|8771.7|8766.7|8823.2|8818.2|8823.7|8818.7|8767.2|8762.2|1207
1628172000000|2021-08-05 14:00:00|8823.7|8818.7|8833.5|8828.5|8843.5|8838.5|8818.7|8813.7|1448
1628175600000|2021-08-05 15:00:00|8834.5|8829.5|8843|8836|8843.5|8838.5|8832|8825|1359
1628179200000|2021-08-05 16:00:00|8842|8835|8832|8825|8843|8836|8829|8823|147
1628182800000|2021-08-05 17:00:00|8833|8826|8839.1|8827.1|8839.1|8833|8831|8825|80
1628186400000|2021-08-05 18:00:00|8839|8827|8831.8|8819.8|8842|8830|8831.2|8819.2|0
1628190000000|2021-08-05 19:00:00|8831.6|8819.6|8842.2|8830.2|8842.2|8830.2|8829.8|8817.8|0
1628193600000|2021-08-05 20:00:00|8842.3|8830.3|8840.6|8828.6|8842.3|8830.3|8836.6|8824.6|0
1628197200000|2021-08-05 21:00:00|8840.2|8828.2|8839.8|8827.8|8841.4|8829.4|8839.4|8827.4|0
1628200800000|2021-08-05 22:00:00|8840|8828|8835.7|8823.7|8840|8828|8834.9|8822.9|0
1628204400000|2021-08-05 23:00:00|8835.5|8823.5|8833.2|8821.2|8836.8|8824.8|8832.7|8820.7|0
1628208000000|2021-08-06 00:00:00|8833.1|8821.1|8831.6|8819.6|8838.4|8826.4|8831.2|8819.2|0
1628211600000|2021-08-06 01:00:00|8831.8|8819.8|8833.8|8821.8|8834.8|8822.8|8824.3|8812.3|0
1628215200000|2021-08-06 02:00:00|8833.7|8821.7|8833.8|8821.8|8833.8|8821.8|8827.7|8815.7|0
1628218800000|2021-08-06 03:00:00|8834.1|8822.1|8836.1|8824.1|8841|8829|8833|8821|0
1628222400000|2021-08-06 04:00:00|8835.1|8823.1|8833|8821|8836.1|8824.1|8830.9|8818.9|0
1628226000000|2021-08-06 05:00:00|8833.4|8821.4|8841.3|8829.3|8842.8|8830.8|8833|8821|0
1628229600000|2021-08-06 06:00:00|8841|8829|8842.5|8837.5|8845|8840|8829|8824|147
1628233200000|2021-08-06 07:00:00|8841|8836|8802.2|8797.2|8841.5|8836.5|8800|8795|1205
1628236800000|2021-08-06 08:00:00|8802.7|8797.7|8817.2|8812.2|8825.2|8820.2|8798.7|8793.7|476
1628240400000|2021-08-06 09:00:00|8816.7|8811.7|8839.2|8834.2|8841.7|8836.7|8815.7|8810.7|384
1628244000000|2021-08-06 10:00:00|8838.7|8833.7|8841.7|8836.7|8854.2|8849.2|8834.7|8829.7|550
1628247600000|2021-08-06 11:00:00|8842.2|8837.2|8836.7|8831.7|8843.2|8838.2|8826.2|8821.2|308
1628251200000|2021-08-06 12:00:00|8837.2|8832.2|8868.2|8863.2|8868.2|8863.2|8822.2|8817.2|793
1628254800000|2021-08-06 13:00:00|8867.7|8862.7|8889.2|8884.2|8895.7|8890.7|8866.2|8861.2|1208
1628258400000|2021-08-06 14:00:00|8888.7|8883.7|8892.9|8887.9|8894.9|8889.9|8880.9|8875.9|772
1628262000000|2021-08-06 15:00:00|8892.4|8887.4|8888.4|8882.4|8895.4|8890.4|8875.4|8869.4|1156
1628265600000|2021-08-06 16:00:00|8887.4|8881.4|8892.4|8885.4|8893.4|8886.4|8887.4|8881.4|103
1628269200000|2021-08-06 17:00:00|8891.4|8884.4|8897.4|8885.4|8897.4|8888.4|8889.4|8883.4|71
1628272800000|2021-08-06 18:00:00|8897.5|8885.5|8892|8880|8901.2|8889.2|8891.1|8879.1|0
1628276400000|2021-08-06 19:00:00|8892.1|8880.1|8901|8889|8901|8889|8889.5|8877.5|0
1628280000000|2021-08-06 20:00:00|8900.9|8888.9|8899.4|8887.4|8901.6|8889.6|8896.4|8884.4|0
1628460000000|2021-08-08 22:00:00|8895.8|8883.8|8873.1|8861.1|8895.8|8883.8|8871.4|8859.4|0
1628463600000|2021-08-08 23:00:00|8873.2|8861.2|8858.1|8846.1|8873.5|8861.5|8851.9|8839.9|0
1628467200000|2021-08-09 00:00:00|8858|8846|8857.4|8845.4|8859.1|8847.1|8849.1|8837.1|0
1628470800000|2021-08-09 01:00:00|8857.6|8845.6|8858.1|8846.1|8862.7|8850.7|8854.2|8842.2|0
1628474400000|2021-08-09 02:00:00|8858.3|8846.3|8867.5|8855.5|8868|8856|8857.1|8845.1|0
1628478000000|2021-08-09 03:00:00|8867.3|8855.3|8867|8855|8870.2|8858.2|8863.9|8851.9|0
1628481600000|2021-08-09 04:00:00|8867.4|8855.4|8870|8858|8871.1|8859.1|8865.9|8853.9|0
1628485200000|2021-08-09 05:00:00|8869.4|8857.4|8865.1|8853.1|8871.3|8859.3|8864.2|8852.2|0
1628488800000|2021-08-09 06:00:00|8863.2|8851.2|8870.9|8865.9|8874.4|8869.4|8856.4|8850.2|194
1628492400000|2021-08-09 07:00:00|8871.9|8866.9|8872.6|8867.6|8895.9|8890.9|8859.4|8854.4|1105
1628496000000|2021-08-09 08:00:00|8873.1|8868.1|8877.1|8872.1|8881.6|8876.6|8863.6|8858.6|297
1628499600000|2021-08-09 09:00:00|8876.1|8871.1|8884.1|8879.1|8884.1|8879.1|8869.1|8864.1|256
1628503200000|2021-08-09 10:00:00|8883.6|8878.6|8857.1|8852.1|8884.6|8879.6|8856.6|8851.6|366
1628506800000|2021-08-09 11:00:00|8856.6|8851.6|8862.7|8857.7|8868.7|8863.7|8850.6|8845.6|523
1628510400000|2021-08-09 12:00:00|8863.2|8858.2|8867.7|8862.7|8871.2|8866.2|8846.7|8841.7|306
1628514000000|2021-08-09 13:00:00|8868.2|8863.2|8865.7|8860.7|8872.7|8867.7|8845.2|8840.2|736
1628517600000|2021-08-09 14:00:00|8866.2|8861.2|8868.1|8863.1|8874.7|8869.7|8854.1|8849.1|646
1628521200000|2021-08-09 15:00:00|8867.6|8862.6|8871.1|8865.1|8879.6|8874.6|8864.6|8858.1|1317
1628524800000|2021-08-09 16:00:00|8870.1|8864.1|8874.1|8867.1|8874.1|8867.1|8863.1|8857.1|105
1628528400000|2021-08-09 17:00:00|8875.1|8868.1|8875|8863|8876.1|8869.1|8869.1|8863|109
1628532000000|2021-08-09 18:00:00|8874.1|8862.1|8863.2|8851.2|8875.2|8863.2|8860.7|8848.7|760
1628535600000|2021-08-09 19:00:00|8862.3|8850.3|8863.7|8851.7|8864.9|8852.9|8856.1|8844.1|0
1628539200000|2021-08-09 20:00:00|8863.8|8851.8|8866.3|8854.3|8868.8|8856.8|8862.1|8850.1|0
1628542800000|2021-08-09 21:00:00|8865.9|8853.9|8866.6|8854.6|8868.2|8856.2|8865.7|8853.7|0
1628546400000|2021-08-09 22:00:00|8866.8|8854.8|8862.4|8850.4|8867.9|8855.9|8861.2|8849.2|0
1628550000000|2021-08-09 23:00:00|8862.5|8850.5|8862|8850|8862.9|8850.9|8858|8846|0
1628553600000|2021-08-10 00:00:00|8862.2|8850.2|8872.8|8860.8|8875.1|8863.1|8860.9|8848.9|0
1628557200000|2021-08-10 01:00:00|8872.7|8860.7|8849.6|8837.6|8873.2|8861.2|8847.6|8835.6|0
1628560800000|2021-08-10 02:00:00|8849.2|8837.2|8855.9|8843.9|8857.4|8845.4|8846.5|8834.5|0
1628564400000|2021-08-10 03:00:00|8856.1|8844.1|8855.4|8843.4|8856.9|8844.9|8850.2|8838.2|0
1628568000000|2021-08-10 04:00:00|8855.6|8843.6|8861.3|8849.3|8861.9|8849.9|8854.4|8842.4|0
1628571600000|2021-08-10 05:00:00|8861.1|8849.1|8863.2|8851.2|8867.1|8855.1|8858.8|8846.8|0
1628575200000|2021-08-10 06:00:00|8862.8|8850.8|8868.6|8863.6|8869.1|8864.1|8857.1|8847.9|89
1628578800000|2021-08-10 07:00:00|8868.1|8863.1|8886.7|8881.7|8901.1|8896.1|8857.6|8852.6|1235
1628582400000|2021-08-10 08:00:00|8887.2|8882.2|8873.7|8868.7|8896.7|8891.7|8866.2|8861.2|570
1628586000000|2021-08-10 09:00:00|8872.7|8867.7|8856.7|8851.7|8873.7|8868.7|8856.7|8851.7|323
1628589600000|2021-08-10 10:00:00|8857.2|8852.2|8848.7|8843.7|8860.2|8855.2|8844.2|8839.2|322
1628593200000|2021-08-10 11:00:00|8848.2|8843.2|8859.1|8854.1|8868.7|8863.7|8847.7|8842.7|323
1628596800000|2021-08-10 12:00:00|8859.6|8854.6|8862.1|8857.1|8863.1|8858.1|8848.6|8843.6|398
1628600400000|2021-08-10 13:00:00|8862.6|8857.6|8883.1|8878.1|8888.1|8883.1|8860.6|8855.6|831
1628604000000|2021-08-10 14:00:00|8883.6|8878.6|8901.1|8896.1|8907.1|8902.1|8881.6|8876.6|1288
1628607600000|2021-08-10 15:00:00|8900.6|8895.6|8896.6|8890.6|8905.6|8899.6|8894.6|8888.6|1558
1628611200000|2021-08-10 16:00:00|8897.6|8889.6|8905.6|8899.6|8905.6|8899.6|8896.6|8889.6|176
1628614800000|2021-08-10 17:00:00|8904.6|8898.6|8909.2|8897.2|8909.6|8902.6|8902.6|8895.6|147
1628618400000|2021-08-10 18:00:00|8909.1|8897.1|8910.7|8898.7|8911.7|8899.7|8903.2|8891.2|0
1628622000000|2021-08-10 19:00:00|8910.6|8898.6|8918.4|8906.4|8919|8907|8907.3|8895.3|0
1628625600000|2021-08-10 20:00:00|8918.2|8906.2|8917.2|8905.2|8918.5|8906.5|8910.7|8898.7|0
1628629200000|2021-08-10 21:00:00|8917|8905|8915.4|8903.4|8917.4|8905.4|8914.6|8902.6|0
1628632800000|2021-08-10 22:00:00|8915.8|8903.8|8912.2|8900.2|8916.8|8904.8|8912.2|8900.2|0
1628636400000|2021-08-10 23:00:00|8912.3|8900.3|8912.3|8900.3|8913.8|8901.8|8910.5|8898.5|0
1628640000000|2021-08-11 00:00:00|8912.4|8900.4|8913.3|8901.3|8920.6|8908.6|8912.3|8900.3|0
1628643600000|2021-08-11 01:00:00|8913.2|8901.2|8918.4|8906.4|8918.8|8906.8|8908|8896|0
1628647200000|2021-08-11 02:00:00|8918.6|8906.6|8916.4|8904.4|8921.5|8909.5|8914.4|8902.4|0
1628650800000|2021-08-11 03:00:00|8916.5|8904.5|8912|8900|8916.9|8904.9|8910.9|8898.9|0
1628654400000|2021-08-11 04:00:00|8911.9|8899.9|8905.6|8893.6|8912.1|8900.1|8904|8892|0
1628658000000|2021-08-11 05:00:00|8905.2|8893.2|8905.8|8893.8|8908.2|8896.2|8904.6|8892.6|0
1628661600000|2021-08-11 06:00:00|8906.2|8894.2|8918.6|8913.6|8919.6|8914.6|8904.2|8892.2|127
1628665200000|2021-08-11 07:00:00|8920.1|8915.1|8915.7|8910.7|8944.6|8939.6|8913.1|8908.1|1667
1628668800000|2021-08-11 08:00:00|8916.2|8911.2|8947.7|8942.7|8950.2|8945.2|8916.2|8911.2|630
1628672400000|2021-08-11 09:00:00|8948.2|8943.2|8939.2|8934.2|8949.7|8944.7|8933.2|8928.2|424
1628676000000|2021-08-11 10:00:00|8939.7|8934.7|8941.7|8936.7|8953.2|8948.2|8939.2|8934.2|400
1628679600000|2021-08-11 11:00:00|8941.2|8936.2|8951.2|8946.2|8954.2|8949.2|8941.2|8936.2|281
1628683200000|2021-08-11 12:00:00|8950.7|8945.7|8952.7|8947.7|8958.7|8953.7|8936.7|8931.7|759
1628686800000|2021-08-11 13:00:00|8952.2|8947.2|8970.7|8965.7|8977.7|8972.7|8950.7|8945.7|1023
1628690400000|2021-08-11 14:00:00|8971.2|8966.2|8973.8|8968.8|8977.3|8972.3|8960.7|8955.7|774
1628694000000|2021-08-11 15:00:00|8973.3|8968.3|8969.8|8963.8|8985.3|8980.3|8965.8|8959.8|1958
1628697600000|2021-08-11 16:00:00|8968.8|8962.8|8983.8|8976.8|8985.8|8978.8|8968.8|8961.8|112
1628701200000|2021-08-11 17:00:00|8982.8|8975.8|8988.9|8976.9|8989.8|8983.8|8977.8|8970.8|126
1628704800000|2021-08-11 18:00:00|8988.8|8976.8|8993.4|8981.4|8994.4|8982.4|8987.7|8975.7|1
1628708400000|2021-08-11 19:00:00|8992.5|8980.5|8997.7|8985.7|8998.9|8986.9|8991.6|8979.6|0
1628712000000|2021-08-11 20:00:00|8998.3|8986.3|8998.7|8986.7|8999.3|8987.3|8996.4|8984.4|0
1628715600000|2021-08-11 21:00:00|8998|8986|8995.9|8983.9|8998.2|8986.2|8995.7|8983.7|0
1628719200000|2021-08-11 22:00:00|8995.6|8983.6|8994.8|8982.8|8997.6|8985.6|8994.1|8982.1|0
1628722800000|2021-08-11 23:00:00|8994.7|8982.7|8991.6|8979.6|8996.4|8984.4|8991.1|8979.1|0
1628726400000|2021-08-12 00:00:00|8992.2|8980.2|8984.8|8972.8|8995.1|8983.1|8983.7|8971.7|0
1628730000000|2021-08-12 01:00:00|8984.6|8972.6|8983.8|8971.8|8988.4|8976.4|8982.8|8970.8|0
1628733600000|2021-08-12 02:00:00|8984.2|8972.2|8985.9|8973.9|8987.9|8975.9|8983.8|8971.8|0
1628737200000|2021-08-12 03:00:00|8985.7|8973.7|8987.1|8975.1|8992.1|8980.1|8985.4|8973.4|0
1628740800000|2021-08-12 04:00:00|8987.6|8975.6|8984|8972|8988.7|8976.7|8981.5|8969.5|0
1628744400000|2021-08-12 05:00:00|8983.8|8971.8|8979.1|8967.1|8984.5|8972.5|8972|8960|0
1628748000000|2021-08-12 06:00:00|8980.2|8968.2|8971.3|8966.3|8986|8977.8|8964.8|8959.8|161
1628751600000|2021-08-12 07:00:00|8970.8|8965.8|8974.4|8969.4|8992.8|8987.8|8970.8|8965.8|1374
1628755200000|2021-08-12 08:00:00|8973.9|8968.9|8977.9|8972.9|8980.4|8975.4|8963.9|8958.9|323
1628758800000|2021-08-12 09:00:00|8977.4|8972.4|8993.9|8988.9|9000.4|8995.4|8976.4|8971.4|550
1628762400000|2021-08-12 10:00:00|8993.4|8988.4|8984.4|8979.4|8996.9|8991.9|8978.4|8973.4|409
1628766000000|2021-08-12 11:00:00|8983.9|8978.9|8983.4|8978.4|8993.9|8988.9|8982.9|8977.9|322
1628769600000|2021-08-12 12:00:00|8982.9|8977.9|8980.9|8975.9|8985.4|8980.4|8970.4|8965.4|414
1628773200000|2021-08-12 13:00:00|8981.4|8976.4|8982.9|8977.9|9002.9|8997.9|8976.9|8971.9|1209
1628776800000|2021-08-12 14:00:00|8983.4|8978.4|8979.6|8974.6|8994.6|8989.6|8974.1|8969.1|1458
1628780400000|2021-08-12 15:00:00|8979.1|8974.1|8993.1|8986.1|8993.1|8986.1|8972.1|8967.1|1096
1628784000000|2021-08-12 16:00:00|8994.1|8987.1|8999.1|8992.1|9000.1|8994.1|8993.1|8987.1|125
1628787600000|2021-08-12 17:00:00|8998.1|8991.1|8995.1|8983.1|9001.1|8994.1|8992.1|8983.1|74
1628791200000|2021-08-12 18:00:00|8995.2|8983.2|9001.9|8989.9|9002|8990|8994|8982|0
1628794800000|2021-08-12 19:00:00|9002|8990|9001|8989|9010.6|8998.6|8999.1|8987.1|0
1628798400000|2021-08-12 20:00:00|8999|8987|9000.6|8988.6|9001.4|8989.4|8996.3|8984.3|0
1628802000000|2021-08-12 21:00:00|9000.8|8988.8|9000.5|8988.5|9001.4|8989.4|8999.7|8987.7|0
1628805600000|2021-08-12 22:00:00|9000.3|8988.3|8997.1|8985.1|9001|8989|8996.1|8984.1|0
1628809200000|2021-08-12 23:00:00|8997.2|8985.2|8994.7|8982.7|8998|8986|8994.3|8982.3|0
1628812800000|2021-08-13 00:00:00|8994.8|8982.8|8994.4|8982.4|8999.3|8987.3|8989.4|8977.4|0
1628816400000|2021-08-13 01:00:00|8994|8982|8993.2|8981.2|8995.5|8983.5|8987.3|8975.3|0
1628820000000|2021-08-13 02:00:00|8993.1|8981.1|8987.7|8975.7|8999.8|8987.8|8987.1|8975.1|0
1628823600000|2021-08-13 03:00:00|8988.2|8976.2|8995.9|8983.9|8996.9|8984.9|8987.7|8975.7|0
1628827200000|2021-08-13 04:00:00|8995.8|8983.8|8994|8982|8997.5|8985.5|8992.9|8980.9|0
1628830800000|2021-08-13 05:00:00|8995|8983|8991.9|8979.9|8995|8983|8988.9|8976.9|0
1628834400000|2021-08-13 06:00:00|8992.2|8980.2|8993.6|8988.6|9002.6|8997.6|8988.5|8976.5|243
1628838000000|2021-08-13 07:00:00|8994.6|8989.6|8989.3|8984.3|9000.1|8995.1|8982.1|8977.1|1127
1628841600000|2021-08-13 08:00:00|8988.8|8983.8|9003.3|8998.3|9004.8|8999.8|8979.8|8974.8|589
1628845200000|2021-08-13 09:00:00|9004.3|8999.3|9006.3|9001.3|9013.3|9008.3|9001.3|8996.3|578
1628848800000|2021-08-13 10:00:00|9006.8|9001.8|8999.3|8994.3|9006.8|9001.8|8998.8|8993.8|217
1628852400000|2021-08-13 11:00:00|8998.8|8993.8|9011.8|9006.8|9011.8|9006.8|8994.3|8989.3|295
1628856000000|2021-08-13 12:00:00|9011.3|9006.3|9010.8|9005.8|9014.3|9009.3|9003.8|8998.8|434
1628859600000|2021-08-13 13:00:00|9010.3|9005.3|9010.3|9005.3|9018.8|9013.8|9004.3|8999.3|995
1628863200000|2021-08-13 14:00:00|9010.8|9005.8|8995.5|8990.5|9011.3|9006.3|8994|8989|690
1628866800000|2021-08-13 15:00:00|8995|8990|9001|8995|9005|8998|8989.5|8984.5|1160
1628870400000|2021-08-13 16:00:00|9000|8994|9003|8996|9004|8997|9000|8994|101
1628874000000|2021-08-13 17:00:00|9004|8997|8999.2|8987.2|9004|8998|8997|8987.2|109
1628877600000|2021-08-13 18:00:00|9000.2|8988.2|8985.3|8973.3|9000.2|8988.2|8980.9|8968.9|0
1628881200000|2021-08-13 19:00:00|8985.8|8973.8|8995.8|8983.8|8996.7|8984.7|8984.4|8972.4|0
1628884800000|2021-08-13 20:00:00|8995.7|8983.7|8991.3|8979.3|8997.3|8985.3|8990.7|8978.7|0
1629064800000|2021-08-15 22:00:00|8985.7|8973.7|8988.7|8976.7|8989.9|8977.9|8983.1|8971.1|0
1629068400000|2021-08-15 23:00:00|8989.1|8977.1|8987.5|8975.5|8989.5|8977.5|8985.9|8973.9|0
1629072000000|2021-08-16 00:00:00|8987.1|8975.1|8962.1|8950.1|8988.1|8976.1|8955.4|8943.4|0
1629075600000|2021-08-16 01:00:00|8962.2|8950.2|8950.6|8938.6|8969.8|8957.8|8949.5|8937.5|0
1629079200000|2021-08-16 02:00:00|8950.5|8938.5|8950.3|8938.3|8951.4|8939.4|8938.2|8926.2|0
1629082800000|2021-08-16 03:00:00|8950.4|8938.4|8948.6|8936.6|8951.5|8939.5|8943.2|8931.2|0
1629086400000|2021-08-16 04:00:00|8947.6|8935.6|8948.8|8936.8|8956.8|8944.8|8945.6|8933.6|0
1629090000000|2021-08-16 05:00:00|8949|8937|8944.7|8932.7|8954.4|8942.4|8942.7|8930.7|0
1629093600000|2021-08-16 06:00:00|8945.4|8933.4|8940|8935|8957|8952|8935|8930|212
1629097200000|2021-08-16 07:00:00|8938.5|8933.5|8975.8|8970.8|8978.8|8973.8|8923|8918|2626
1629100800000|2021-08-16 08:00:00|8975.3|8970.3|8945.3|8940.3|8982.3|8977.3|8940.3|8935.3|1988
1629104400000|2021-08-16 09:00:00|8946.3|8941.3|8939.8|8934.8|8965.3|8960.3|8939.8|8934.8|1595
1629108000000|2021-08-16 10:00:00|8940.3|8935.3|8942.8|8937.8|8949.8|8944.8|8917.8|8912.8|2899
1629111600000|2021-08-16 11:00:00|8943.3|8938.3|8940.9|8935.9|8950.8|8945.8|8938.3|8933.3|853
1629115200000|2021-08-16 12:00:00|8941.4|8936.4|8928.9|8923.9|8941.4|8936.4|8926.9|8921.9|782
1629118800000|2021-08-16 13:00:00|8929.4|8924.4|8908.4|8903.4|8940.4|8935.4|8900.4|8895.4|2827
1629122400000|2021-08-16 14:00:00|8907.9|8902.9|8920.9|8915.9|8935.4|8930.4|8903.4|8898.4|2728
1629126000000|2021-08-16 15:00:00|8920.4|8915.4|8925.9|8919.9|8934.4|8929.4|8915.4|8910.4|3501
1629129600000|2021-08-16 16:00:00|8926.9|8918.9|8929.9|8923.9|8929.9|8923.9|8923.9|8917.9|124
1629133200000|2021-08-16 17:00:00|8928.9|8922.9|8932.4|8920.4|8932.9|8926.9|8925.9|8918.9|174
1629136800000|2021-08-16 18:00:00|8932.3|8920.3|8937|8925|8940.5|8928.5|8931.2|8919.2|1
1629140400000|2021-08-16 19:00:00|8937.1|8925.1|8948.3|8936.3|8949.4|8937.4|8935.9|8923.9|0
1629144000000|2021-08-16 20:00:00|8948.2|8936.2|8940|8928|8951.3|8939.3|8936.4|8924.4|0
1629147600000|2021-08-16 21:00:00|8939.8|8927.8|8941.4|8929.4|8941.6|8929.6|8939.8|8927.8|0
1629151200000|2021-08-16 22:00:00|8940.8|8928.8|8938|8926|8940.8|8928.8|8936|8924|0
1629154800000|2021-08-16 23:00:00|8938.2|8926.2|8939.7|8927.7|8941.6|8929.6|8937.2|8925.2|0
1629158400000|2021-08-17 00:00:00|8939.3|8927.3|8924.5|8912.5|8940.2|8928.2|8920.9|8908.9|0
1629162000000|2021-08-17 01:00:00|8924.9|8912.9|8920.5|8908.5|8925.5|8913.5|8915.3|8903.3|0
1629165600000|2021-08-17 02:00:00|8920.3|8908.3|8918.5|8906.5|8921.5|8909.5|8915.4|8903.4|0
1629169200000|2021-08-17 03:00:00|8918.3|8906.3|8911.3|8899.3|8919.5|8907.5|8910.2|8898.2|0
1629172800000|2021-08-17 04:00:00|8911.1|8899.1|8917.3|8905.3|8918.3|8906.3|8910.7|8898.7|0
1629176400000|2021-08-17 05:00:00|8917.1|8905.1|8903.8|8891.8|8917.1|8905.1|8902.8|8890.8|0
1629180000000|2021-08-17 06:00:00|8904.7|8892.7|8874.4|8869.4|8904.7|8894.4|8869.4|8864.4|650
1629183600000|2021-08-17 07:00:00|8871.9|8866.9|8865.4|8860.4|8876.9|8871.9|8839.9|8834.9|8741
1629187200000|2021-08-17 08:00:00|8864.9|8859.9|8867.9|8862.9|8875.4|8870.4|8837.4|8832.4|13284
1629190800000|2021-08-17 09:00:00|8867.4|8862.4|8850.9|8845.9|8880.9|8875.9|8849.9|8844.9|3647
1629194400000|2021-08-17 10:00:00|8851.9|8846.9|8846.9|8841.9|8856.4|8851.4|8838.9|8833.9|3171
1629198000000|2021-08-17 11:00:00|8847.4|8842.4|8847.8|8842.8|8854.8|8849.8|8839.4|8834.4|2241
1629201600000|2021-08-17 12:00:00|8847.3|8842.3|8855.3|8850.3|8857.3|8852.3|8834.3|8829.3|2904
1629205200000|2021-08-17 13:00:00|8854.8|8849.8|8870.3|8865.3|8883.8|8878.8|8853.3|8848.3|4118
1629208800000|2021-08-17 14:00:00|8869.8|8864.8|8867.6|8862.6|8883.1|8878.1|8867.1|8862.1|5156
1629212400000|2021-08-17 15:00:00|8868.1|8863.1|8848.6|8842.6|8880.6|8875.6|8845.6|8839.6|3175
1629216000000|2021-08-17 16:00:00|8849.6|8841.6|8819.6|8812.6|8850.6|8844.6|8816.6|8809.6|303
1629219600000|2021-08-17 17:00:00|8818.6|8811.6|8829.1|8817.1|8831.6|8824.6|8812.6|8804.6|158
1629223200000|2021-08-17 18:00:00|8829.2|8817.2|8844.2|8832.2|8846.2|8834.2|8829|8817|0
1629226800000|2021-08-17 19:00:00|8845.1|8833.1|8858.4|8846.4|8860|8848|8841|8829|0
1629230400000|2021-08-17 20:00:00|8857.8|8845.8|8847.2|8835.2|8861|8849|8844.3|8832.3|0
1629234000000|2021-08-17 21:00:00|8847.6|8835.6|8846.2|8834.2|8847.6|8835.6|8846|8834|0
1629237600000|2021-08-17 22:00:00|8846|8834|8846.7|8834.7|8849.9|8837.9|8841.9|8829.9|0
1629241200000|2021-08-17 23:00:00|8846.8|8834.8|8840.5|8828.5|8849.2|8837.2|8840.5|8828.5|0
1629244800000|2021-08-18 00:00:00|8840.6|8828.6|8854.9|8842.9|8861|8849|8838.6|8826.6|0
1629248400000|2021-08-18 01:00:00|8855.9|8843.9|8864.5|8852.5|8872.8|8860.8|8851.8|8839.8|0
1629252000000|2021-08-18 02:00:00|8864.1|8852.1|8877.9|8865.9|8880|8868|8860.4|8848.4|0
1629255600000|2021-08-18 03:00:00|8878.3|8866.3|8881|8869|8886|8874|8876.9|8864.9|0
1629259200000|2021-08-18 04:00:00|8881.3|8869.3|8881.7|8869.7|8886.8|8874.8|8880.7|8868.7|0
1629262800000|2021-08-18 05:00:00|8881.8|8869.8|8884.3|8872.3|8886.4|8874.4|8880.3|8868.3|0
1629266400000|2021-08-18 06:00:00|8883.8|8871.8|8857.6|8852.6|8887.6|8875.6|8851.6|8846.6|304
1629270000000|2021-08-18 07:00:00|8860.1|8855.1|8871.9|8866.9|8879.6|8874.6|8850.1|8845.1|5232
1629273600000|2021-08-18 08:00:00|8871.4|8866.4|8871.4|8866.4|8884.4|8879.4|8860.4|8855.4|3005
1629277200000|2021-08-18 09:00:00|8871.9|8866.9|8880.9|8875.9|8889.4|8884.4|8864.9|8859.9|122439173
1629280800000|2021-08-18 10:00:00|8881.4|8876.4|8890.9|8885.9|8893.4|8888.4|8870.4|8865.4|3203
1629284400000|2021-08-18 11:00:00|8891.4|8886.4|8902.9|8897.9|8904.4|8899.4|8887.9|8882.9|3923
1629288000000|2021-08-18 12:00:00|8903.4|8898.4|8905.4|8900.4|8909.4|8904.4|8895.4|8890.4|2425
1629291600000|2021-08-18 13:00:00|8905.9|8900.9|8930.4|8925.4|8930.9|8925.9|8905.4|8900.4|2716
1629295200000|2021-08-18 14:00:00|8930.9|8925.9|8970.8|8965.8|8971.3|8966.3|8928.4|8923.4|2826
1629298800000|2021-08-18 15:00:00|8970.3|8965.3|8979.8|8972.8|8981.8|8975.8|8961.8|8955.8|2541
1629302400000|2021-08-18 16:00:00|8978.8|8973.8|8970.8|8963.8|8981.8|8975.8|8966.8|8960.8|1598
1629306000000|2021-08-18 17:00:00|8969.8|8962.8|8976.1|8964.1|8978.8|8972.8|8964.8|8958.8|102
1629309600000|2021-08-18 18:00:00|8976.2|8964.2|8970.8|8958.8|8982.1|8970.1|8954.2|8942.2|0
1629313200000|2021-08-18 19:00:00|8970.6|8958.6|8929.6|8917.6|8970.8|8958.8|8928.2|8916.2|0
1629316800000|2021-08-18 20:00:00|8929.5|8917.5|8921.4|8909.4|8934.1|8922.1|8906|8894|0
1629320400000|2021-08-18 21:00:00|8921.6|8909.6|8922.1|8910.1|8924.6|8912.6|8921.2|8909.2|0
1629324000000|2021-08-18 22:00:00|8922.4|8910.4|8930.6|8918.6|8931.7|8919.7|8920.4|8908.4|0
1629327600000|2021-08-18 23:00:00|8930.5|8918.5|8925.9|8913.9|8931.2|8919.2|8922.4|8910.4|0
1629331200000|2021-08-19 00:00:00|8925.7|8913.7|8931.4|8919.4|8936.9|8924.9|8921.9|8909.9|0
1629334800000|2021-08-19 01:00:00|8931.6|8919.6|8927.1|8915.1|8939.3|8927.3|8926.7|8914.7|0
1629338400000|2021-08-19 02:00:00|8926.9|8914.9|8921.3|8909.3|8928.6|8916.6|8914.8|8902.8|0
1629342000000|2021-08-19 03:00:00|8921.4|8909.4|8919.4|8907.4|8929.2|8917.2|8915.6|8903.6|0
1629345600000|2021-08-19 04:00:00|8919.2|8907.2|8916.1|8904.1|8921.8|8909.8|8915|8903|0
1629349200000|2021-08-19 05:00:00|8916.3|8904.3|8894.4|8882.4|8919.2|8907.2|8893.4|8881.4|0
1629352800000|2021-08-19 06:00:00|8895.2|8883.2|8841.8|8836.8|8901.8|8896.8|8836.8|8831.8|426
1629356400000|2021-08-19 07:00:00|8846.3|8841.3|8890.7|8885.7|8897.7|8892.7|8814.8|8809.8|2959
1629360000000|2021-08-19 08:00:00|8891.2|8886.2|8848.7|8843.7|8891.2|8886.2|8837.2|8832.2|1757
1629363600000|2021-08-19 09:00:00|8849.2|8844.2|8871.2|8866.2|8884.7|8879.7|8810.7|8805.7|1594
1629367200000|2021-08-19 10:00:00|8869.7|8864.7|8869.7|8864.7|8895.2|8890.2|8861.7|8856.7|1311
1629370800000|2021-08-19 11:00:00|8869.2|8864.2|8889.7|8884.7|8905.2|8900.2|8863.2|8858.2|909
1629374400000|2021-08-19 12:00:00|8890.7|8885.7|8904.2|8899.2|8919.7|8914.7|8877.2|8872.2|758
1629378000000|2021-08-19 13:00:00|8903.7|8898.7|8948.2|8943.2|8958.2|8953.2|8903.2|8898.2|1352
1629381600000|2021-08-19 14:00:00|8947.7|8942.7|8916.5|8911.5|8957|8952|8888.5|8883.5|1581
1629385200000|2021-08-19 15:00:00|8917|8912|8934.5|8927.5|8939.5|8931.5|8903.5|8898.5|1697
1629388800000|2021-08-19 16:00:00|8933.5|8926.5|8942.5|8934.5|8942.5|8934.5|8924.5|8916.5|133
1629392400000|2021-08-19 17:00:00|8941.5|8932.5|8929.8|8917.8|8942.5|8933.5|8924.5|8916.5|106
1629396000000|2021-08-19 18:00:00|8929.7|8917.7|8937.1|8925.1|8938.6|8926.6|8906.4|8894.4|13071
1629399600000|2021-08-19 19:00:00|8937|8925|8942.9|8930.9|8957.9|8945.9|8936.5|8924.5|0
1629403200000|2021-08-19 20:00:00|8943.5|8931.5|8943.1|8931.1|8953.1|8941.1|8939.9|8927.9|0
1629406800000|2021-08-19 21:00:00|8942.7|8930.7|8941.7|8929.7|8943.5|8931.5|8941|8929|0
1629410400000|2021-08-19 22:00:00|8941.8|8929.8|8935.8|8923.8|8943.8|8931.8|8935.4|8923.4|0
1629414000000|2021-08-19 23:00:00|8936.2|8924.2|8927.2|8915.2|8938.6|8926.6|8924|8912|0
1629417600000|2021-08-20 00:00:00|8926.8|8914.8|8948.9|8936.9|8954.3|8942.3|8925.9|8913.9|0
1629421200000|2021-08-20 01:00:00|8949|8937|8911.6|8899.6|8951.2|8939.2|8897.6|8885.6|0
1629424800000|2021-08-20 02:00:00|8911.8|8899.8|8912.9|8900.9|8925.2|8913.2|8907.1|8895.1|0
1629428400000|2021-08-20 03:00:00|8912.8|8900.8|8924.1|8912.1|8931.3|8919.3|8909.4|8897.4|0
1629432000000|2021-08-20 04:00:00|8924.4|8912.4|8914.2|8902.2|8926.1|8914.1|8909.5|8897.5|0
1629435600000|2021-08-20 05:00:00|8914|8902|8907.4|8895.4|8914.9|8902.9|8891.6|8879.6|0
1629439200000|2021-08-20 06:00:00|8907.8|8895.8|8906|8901|8925.5|8920.5|8886|8881|371
1629442800000|2021-08-20 07:00:00|8905|8900|8899.8|8894.8|8921.5|8916.5|8884.5|8879.5|2316
1629446400000|2021-08-20 08:00:00|8899.3|8894.3|8915.8|8910.8|8925.8|8920.8|8892.3|8887.3|694
1629450000000|2021-08-20 09:00:00|8915.3|8910.3|8887.8|8882.8|8922.8|8917.8|8875.8|8870.8|998
1629453600000|2021-08-20 10:00:00|8887.3|8882.3|8877.8|8872.8|8896.3|8891.3|8873.8|8868.8|723
1629457200000|2021-08-20 11:00:00|8878.3|8873.3|8859.4|8854.4|8880.3|8875.3|8859.4|8854.4|823
1629460800000|2021-08-20 12:00:00|8859.9|8854.9|8879.4|8874.4|8880.4|8875.4|8853.4|8848.4|635
1629464400000|2021-08-20 13:00:00|8879.9|8874.9|8905.9|8900.9|8908.9|8903.9|8869.4|8864.4|1045
1629468000000|2021-08-20 14:00:00|8906.4|8901.4|8916.7|8911.7|8941.7|8936.7|8901.4|8896.4|1968
1629471600000|2021-08-20 15:00:00|8916.2|8911.2|8934.7|8928.7|8934.7|8928.7|8912.2|8907.2|1833
1629475200000|2021-08-20 16:00:00|8935.7|8927.7|8940.7|8934.7|8945.7|8939.7|8932.7|8926.7|136
1629478800000|2021-08-20 17:00:00|8941.7|8935.7|8945.4|8933.4|8949.7|8941.7|8940.7|8933.4|103
1629482400000|2021-08-20 18:00:00|8945.5|8933.5|8945.5|8933.5|8952.1|8940.1|8939.9|8927.9|0
1629486000000|2021-08-20 19:00:00|8945.4|8933.4|8958.6|8946.6|8964.4|8952.4|8944.4|8932.4|0
1629489600000|2021-08-20 20:00:00|8958.5|8946.5|8957.3|8945.3|8960|8948|8953.1|8941.1|0
1629493200000|2021-08-20 21:00:00|8957|8945|8957|8945|8957|8945|8957|8945|0
1629669600000|2021-08-22 22:00:00|8954|8942|8961.8|8949.8|8965.7|8953.7|8954|8942|0
1629673200000|2021-08-22 23:00:00|8961.6|8949.6|8961.6|8949.6|8965.7|8953.7|8959.2|8947.2|0
1629676800000|2021-08-23 00:00:00|8961.5|8949.5|8975.4|8963.4|8978.5|8966.5|8961.1|8949.1|0
1629680400000|2021-08-23 01:00:00|8975.8|8963.8|8981|8969|8983.2|8971.2|8962.3|8950.3|0
1629684000000|2021-08-23 02:00:00|8981.1|8969.1|8989.7|8977.7|8990.8|8978.8|8981|8969|0
1629687600000|2021-08-23 03:00:00|8989.8|8977.8|8992.3|8980.3|8995|8983|8987.6|8975.6|0
1629691200000|2021-08-23 04:00:00|8992.5|8980.5|8998.5|8986.5|8998.5|8986.5|8990.6|8978.6|0
1629694800000|2021-08-23 05:00:00|8998.1|8986.1|9004|8992|9006.4|8994.4|8995.3|8983.3|0
1629698400000|2021-08-23 06:00:00|9002.6|8990.6|8969.7|8964.7|9008.5|8996.5|8964.2|8959.2|451
1629702000000|2021-08-23 07:00:00|8971.7|8966.7|8927.9|8922.9|8992.2|8987.2|8918.9|8913.9|1750
1629705600000|2021-08-23 08:00:00|8928.9|8923.9|8931.4|8926.4|8935.4|8930.4|8913.4|8908.4|630
1629709200000|2021-08-23 09:00:00|8931.9|8926.9|8952.4|8947.4|8963.9|8958.9|8929.4|8924.4|478
1629712800000|2021-08-23 10:00:00|8953.4|8948.4|8973.4|8968.4|8976.4|8971.4|8952.4|8947.4|585
1629716400000|2021-08-23 11:00:00|8972.4|8967.4|8963.9|8958.9|8978.4|8973.4|8961.4|8956.4|291
1629720000000|2021-08-23 12:00:00|8963.4|8958.4|8965.4|8960.4|8969.9|8964.9|8958.4|8953.4|266
1629723600000|2021-08-23 13:00:00|8964.4|8959.4|8945.9|8940.9|8964.4|8959.4|8929.9|8924.9|920
1629727200000|2021-08-23 14:00:00|8946.4|8941.4|8969.9|8964.9|8975.9|8970.9|8944.4|8939.4|941
1629730800000|2021-08-23 15:00:00|8969.4|8964.4|8968.4|8962.4|8985.4|8979.9|8963.4|8957.4|1477
1629734400000|2021-08-23 16:00:00|8969.4|8963.4|8975.4|8968.4|8976.4|8970.4|8968.4|8961.4|113
1629738000000|2021-08-23 17:00:00|8974.4|8967.4|8974|8962|8977.4|8971.4|8967.4|8960.4|80
1629741600000|2021-08-23 18:00:00|8974.1|8962.1|8979.7|8967.7|8980.8|8968.8|8974|8962|0
1629745200000|2021-08-23 19:00:00|8979.6|8967.6|8971.2|8959.2|8981.5|8969.5|8965.5|8953.5|0
1629748800000|2021-08-23 20:00:00|8971.1|8959.1|8982.2|8970.2|8982.7|8970.7|8971|8959|0
1629752400000|2021-08-23 21:00:00|8982.1|8970.1|8982.2|8970.2|8982.8|8970.8|8981.3|8969.3|0
1629756000000|2021-08-23 22:00:00|8981.6|8969.6|8984.3|8972.3|8986.3|8974.3|8980.1|8968.1|0
1629759600000|2021-08-23 23:00:00|8984.1|8972.1|8986.2|8974.2|8986.2|8974.2|8984.1|8972.1|0
1629763200000|2021-08-24 00:00:00|8986.6|8974.6|8986.4|8974.4|8989.9|8977.9|8983.4|8971.4|0
1629766800000|2021-08-24 01:00:00|8986.8|8974.8|8990.9|8978.9|8994.6|8982.6|8980.1|8968.1|0
1629770400000|2021-08-24 02:00:00|8991.1|8979.1|8990.3|8978.3|8995|8983|8986.8|8974.8|0
1629774000000|2021-08-24 03:00:00|8990.7|8978.7|8997.4|8985.4|8997.4|8985.4|8990.3|8978.3|0
1629777600000|2021-08-24 04:00:00|8997.6|8985.6|8995|8983|8998.5|8986.5|8993.3|8981.3|0
1629781200000|2021-08-24 05:00:00|8995.5|8983.5|8998.5|8986.5|9002.5|8990.5|8993|8981|0
1629784800000|2021-08-24 06:00:00|8999.5|8987.5|8993.9|8988.9|9003.2|8993.4|8977.9|8972.9|373
1629788400000|2021-08-24 07:00:00|8994.9|8989.9|8969.1|8964.1|9015.9|9010.9|8961.6|8956.6|1724
1629792000000|2021-08-24 08:00:00|8969.6|8964.6|8962.6|8957.6|8983.6|8978.6|8955.1|8950.1|513
1629795600000|2021-08-24 09:00:00|8962.1|8957.1|8949.6|8944.6|8969.6|8964.6|8943.6|8938.6|505
1629799200000|2021-08-24 10:00:00|8950.1|8945.1|8930.1|8925.1|8959.1|8954.1|8928.6|8923.6|539
1629802800000|2021-08-24 11:00:00|8930.6|8925.6|8915.7|8910.7|8938.1|8933.1|8913.2|8908.2|473
1629806400000|2021-08-24 12:00:00|8916.2|8911.2|8893.2|8888.2|8920.7|8915.7|8884.7|8879.7|749
1629810000000|2021-08-24 13:00:00|8893.7|8888.7|8935.2|8930.2|8944.2|8939.2|8888.7|8883.7|1000
1629813600000|2021-08-24 14:00:00|8935.7|8930.7|8957.1|8952.1|8959.6|8954.6|8920.7|8915.7|1112
1629817200000|2021-08-24 15:00:00|8959.1|8954.1|8954.6|8947.6|8966.1|8961.1|8947.6|8941.6|976
1629820800000|2021-08-24 16:00:00|8953.6|8946.6|8960.6|8953.6|8964.6|8957.6|8951.6|8945.6|53
1629824400000|2021-08-24 17:00:00|8961.6|8954.6|8971.5|8959.5|8971.6|8963.1|8957.6|8951.6|107
1629828000000|2021-08-24 18:00:00|8971.6|8959.6|8972.7|8960.7|8974.1|8962.1|8969.2|8957.2|0
1629831600000|2021-08-24 19:00:00|8972.6|8960.6|8963|8951|8973.7|8961.7|8961.8|8949.8|0
1629835200000|2021-08-24 20:00:00|8962.9|8950.9|8965.2|8953.2|8966.2|8954.2|8961.3|8949.3|0
1629838800000|2021-08-24 21:00:00|8964.5|8952.5|8966.1|8954.1|8966.5|8954.5|8964.4|8952.4|0
1629842400000|2021-08-24 22:00:00|8966.2|8954.2|8963.3|8951.3|8966.3|8954.3|8963.3|8951.3|0
1629846000000|2021-08-24 23:00:00|8963.5|8951.5|8961|8949|8964.1|8952.1|8958|8946|0
1629849600000|2021-08-25 00:00:00|8960.6|8948.6|8969.2|8957.2|8973.6|8961.6|8960.6|8948.6|0
1629853200000|2021-08-25 01:00:00|8968.8|8956.8|8966.1|8954.1|8973.4|8961.4|8965|8953|0
1629856800000|2021-08-25 02:00:00|8965.9|8953.9|8958.7|8946.7|8971.3|8959.3|8951.6|8939.6|0
1629860400000|2021-08-25 03:00:00|8958.3|8946.3|8957.5|8945.5|8962.9|8950.9|8949.4|8937.4|0
1629864000000|2021-08-25 04:00:00|8957.1|8945.1|8955.5|8943.5|8960.8|8948.8|8954.9|8942.9|0
1629867600000|2021-08-25 05:00:00|8955.3|8943.3|8963.1|8951.1|8967.1|8955.1|8954.9|8942.9|0
1629871200000|2021-08-25 06:00:00|8963.3|8951.3|8958.6|8953.6|8963.8|8953.6|8942.1|8937.1|211
1629874800000|2021-08-25 07:00:00|8959.1|8954.1|8966.6|8961.6|8986.6|8981.6|8951.6|8946.6|998
1629878400000|2021-08-25 08:00:00|8967.1|8962.1|8963.6|8958.6|8980.1|8975.1|8953.1|8948.1|928
1629882000000|2021-08-25 09:00:00|8964.1|8959.1|8978.1|8973.1|8987.1|8982.1|8960.6|8955.6|714
1629885600000|2021-08-25 10:00:00|8977.6|8972.6|8978.1|8973.1|8984.1|8979.1|8969.1|8964.1|480
1629889200000|2021-08-25 11:00:00|8979.1|8974.1|8980.6|8975.6|8981.6|8976.6|8964.1|8959.1|500
1629892800000|2021-08-25 12:00:00|8981.1|8976.1|8994.6|8989.6|8999.1|8994.1|8976.1|8971.1|675
1629896400000|2021-08-25 13:00:00|8993.6|8988.6|9001.1|8996.1|9002.1|8997.1|8965.6|8960.6|883
1629900000000|2021-08-25 14:00:00|9001.6|8996.6|8987.9|8982.9|9003.1|8998.1|8964.4|8959.4|1310
1629903600000|2021-08-25 15:00:00|8988.4|8983.4|8985.4|8978.4|8988.9|8983.9|8971.4|8966.4|1349
1629907200000|2021-08-25 16:00:00|8984.4|8979.4|8976.4|8969.4|8986.4|8979.4|8975.4|8968.4|118
1629910800000|2021-08-25 17:00:00|8975.4|8970.4|8980.9|8968.9|8985.4|8977.9|8975.4|8968.9|63
1629914400000|2021-08-25 18:00:00|8981|8969|8982.7|8970.7|8986.1|8974.1|8979.4|8967.4|0
1629918000000|2021-08-25 19:00:00|8982.8|8970.8|8978.7|8966.7|8984.4|8972.4|8974.4|8962.4|0
1629921600000|2021-08-25 20:00:00|8978.6|8966.6|8979.5|8967.5|8980.1|8968.1|8976|8964|0
1629925200000|2021-08-25 21:00:00|8979.7|8967.7|8980.3|8968.3|8980.5|8968.5|8978.5|8966.5|0
1629928800000|2021-08-25 22:00:00|8980.4|8968.4|8979.4|8967.4|8980.6|8968.6|8976.7|8964.7|0
1629932400000|2021-08-25 23:00:00|8979.8|8967.8|8977.9|8965.9|8980.2|8968.2|8977.7|8965.7|0
1629936000000|2021-08-26 00:00:00|8978.3|8966.3|8967.9|8955.9|8978.3|8966.3|8962.7|8950.7|0
1629939600000|2021-08-26 01:00:00|8967.8|8955.8|8965.6|8953.6|8972.9|8960.9|8959.3|8947.3|0
1629943200000|2021-08-26 02:00:00|8965.7|8953.7|8962.7|8950.7|8967.1|8955.1|8954.2|8942.2|0
1629946800000|2021-08-26 03:00:00|8963.1|8951.1|8962.3|8950.3|8963.7|8951.7|8954.4|8942.4|0
1629950400000|2021-08-26 04:00:00|8962.1|8950.1|8961|8949|8963.9|8951.9|8960.5|8948.5|0
1629954000000|2021-08-26 05:00:00|8960.8|8948.8|8965.6|8953.6|8969.7|8957.7|8959.5|8947.5|0
1629957600000|2021-08-26 06:00:00|8965.9|8953.9|8943.4|8938.4|8966.8|8956.9|8933.4|8928.4|222
1629961200000|2021-08-26 07:00:00|8944.9|8939.9|8930.3|8925.3|8951.4|8946.4|8894.4|8889.4|1932
1629964800000|2021-08-26 08:00:00|8931.3|8926.3|8914.3|8909.3|8948.8|8943.8|8913.3|8908.3|613
1629968400000|2021-08-26 09:00:00|8914.8|8909.8|8921.8|8916.8|8923.3|8918.3|8897.3|8892.3|1184
1629972000000|2021-08-26 10:00:00|8922.3|8917.3|8923.8|8918.8|8928.8|8923.8|8902.8|8897.8|635
1629975600000|2021-08-26 11:00:00|8924.8|8919.8|8931.2|8926.2|8935.2|8930.2|8915.3|8910.3|499
1629979200000|2021-08-26 12:00:00|8931.7|8926.7|8940.7|8935.7|8950.2|8945.2|8928.2|8923.2|490
1629982800000|2021-08-26 13:00:00|8941.2|8936.2|8929.2|8924.2|8948.7|8943.7|8919.2|8914.2|691
1629986400000|2021-08-26 14:00:00|8929.7|8924.7|8896.2|8891.2|8944.7|8939.7|8892.7|8887.7|1523
1629990000000|2021-08-26 15:00:00|8895.7|8890.7|8907.2|8901.2|8914.7|8909.7|8892.7|8887.7|1913
1629993600000|2021-08-26 16:00:00|8908.2|8902.2|8914.2|8907.2|8924.2|8917.2|8908.2|8902.2|254
1629997200000|2021-08-26 17:00:00|8913.2|8906.2|8904.7|8892.7|8914.2|8907.2|8901.2|8892.7|82
1630000800000|2021-08-26 18:00:00|8904.6|8892.6|8888.1|8876.1|8904.7|8892.7|8887.1|8875.1|0
1630004400000|2021-08-26 19:00:00|8888|8876|8885.5|8873.5|8891.9|8879.9|8878.2|8866.2|0
1630008000000|2021-08-26 20:00:00|8885.4|8873.4|8891|8879|8891.9|8879.9|8883.9|8871.9|0
1630011600000|2021-08-26 21:00:00|8891.2|8879.2|8890.8|8878.8|8891.6|8879.6|8890.2|8878.2|0
1630015200000|2021-08-26 22:00:00|8891.2|8879.2|8890.1|8878.1|8894.2|8882.2|8889.7|8877.7|0
1630018800000|2021-08-26 23:00:00|8889.7|8877.7|8883.7|8871.7|8889.7|8877.7|8880.7|8868.7|0
1630022400000|2021-08-27 00:00:00|8883.3|8871.3|8881.9|8869.9|8883.8|8871.8|8866.7|8854.7|0
1630026000000|2021-08-27 01:00:00|8882.1|8870.1|8891.4|8879.4|8896.6|8884.6|8880.9|8868.9|0
1630029600000|2021-08-27 02:00:00|8891.6|8879.6|8898.1|8886.1|8908.4|8896.4|8891.6|8879.6|0
1630033200000|2021-08-27 03:00:00|8897.7|8885.7|8897.1|8885.1|8901.2|8889.2|8894|8882|0
1630036800000|2021-08-27 04:00:00|8897.5|8885.5|8900.3|8888.3|8901.7|8889.7|8897.1|8885.1|0
1630040400000|2021-08-27 05:00:00|8900.4|8888.4|8902.3|8890.3|8902.4|8890.4|8894|8882|0
1630044000000|2021-08-27 06:00:00|8902.5|8890.5|8901.2|8896.2|8903|8897.2|8886.7|8881.7|191
1630047600000|2021-08-27 07:00:00|8902.2|8897.2|8894.1|8889.1|8913.7|8908.7|8875.7|8870.7|1122
1630051200000|2021-08-27 08:00:00|8894.6|8889.6|8865.6|8860.6|8896.1|8891.1|8863.1|8858.1|520
1630054800000|2021-08-27 09:00:00|8866.1|8861.1|8871.1|8866.1|8882.6|8877.6|8858.1|8853.1|468
1630058400000|2021-08-27 10:00:00|8870.6|8865.6|8865.6|8860.6|8879.1|8874.1|8864.1|8859.1|202
1630062000000|2021-08-27 11:00:00|8866.6|8861.6|8864.9|8859.9|8873.1|8868.1|8858.9|8853.9|532
1630065600000|2021-08-27 12:00:00|8864.4|8859.4|8856.9|8851.9|8864.9|8859.9|8851.4|8846.4|288
1630069200000|2021-08-27 13:00:00|8855.9|8850.9|8891.4|8886.4|8911.9|8906.9|8855.4|8850.4|1278
1630072800000|2021-08-27 14:00:00|8892.4|8887.4|8922|8917|8923|8918|8878|8873|1261
1630076400000|2021-08-27 15:00:00|8922.5|8917.5|8940.5|8934.5|8941.5|8934.5|8918|8911.5|1167
1630080000000|2021-08-27 16:00:00|8941.5|8935.5|8932.5|8925.5|8944.5|8938.5|8930.5|8923.5|160
1630083600000|2021-08-27 17:00:00|8931.5|8926.5|8932.6|8920.6|8936.5|8929.5|8928.5|8920.6|80
1630087200000|2021-08-27 18:00:00|8932.7|8920.7|8928.7|8916.7|8933.6|8921.6|8925.2|8913.2|0
1630090800000|2021-08-27 19:00:00|8928.8|8916.8|8929.5|8917.5|8936.2|8924.2|8928.4|8916.4|0
1630094400000|2021-08-27 20:00:00|8929.3|8917.3|8934.1|8922.1|8934.2|8922.2|8926.3|8914.3|0
1630274400000|2021-08-29 22:00:00|8930.3|8918.3|8936.5|8924.5|8940.1|8928.1|8930.3|8918.3|0
1630278000000|2021-08-29 23:00:00|8936.6|8924.6|8945.5|8933.5|8949.1|8937.1|8935.6|8923.6|0
1630281600000|2021-08-30 00:00:00|8945.6|8933.6|8917.7|8905.7|8947.6|8935.6|8916.3|8904.3|0
1630285200000|2021-08-30 01:00:00|8917.8|8905.8|8923.8|8911.8|8924.7|8912.7|8912.3|8900.3|0
1630288800000|2021-08-30 02:00:00|8923.9|8911.9|8929|8917|8932.1|8920.1|8922.8|8910.8|0
1630292400000|2021-08-30 03:00:00|8928.4|8916.4|8933.5|8921.5|8934.3|8922.3|8927|8915|0
1630296000000|2021-08-30 04:00:00|8933.3|8921.3|8932.4|8920.4|8933.5|8921.5|8930.3|8918.3|0
1630299600000|2021-08-30 05:00:00|8932.2|8920.2|8931.4|8919.4|8934.5|8922.5|8930.4|8918.4|0
1630303200000|2021-08-30 06:00:00|8931.5|8919.5|8928|8923|8932.5|8927.5|8914|8909|112
1630306800000|2021-08-30 07:00:00|8926.5|8921.5|8918.1|8913.1|8938|8933|8910|8905|888
1630310400000|2021-08-30 08:00:00|8919.6|8914.6|8915.5|8910.5|8922.6|8917.6|8906.5|8901.5|259
1630314000000|2021-08-30 09:00:00|8915|8910|8914|8909|8915|8910|8906|8901|193
1630317600000|2021-08-30 10:00:00|8914.5|8909.5|8901|8896|8917|8912|8899.5|8894.5|180
1630321200000|2021-08-30 11:00:00|8901.5|8896.5|8902.7|8897.7|8907.2|8902.2|8899.5|8894.5|259
1630324800000|2021-08-30 12:00:00|8903.2|8898.2|8864.2|8859.2|8907.2|8902.2|8862.2|8857.2|499
1630328400000|2021-08-30 13:00:00|8864.7|8859.7|8863.2|8858.2|8897.2|8892.2|8860.2|8855.2|900
1630332000000|2021-08-30 14:00:00|8863.7|8858.7|8868.5|8863.5|8878|8873|8857.7|8852.7|825
1630335600000|2021-08-30 15:00:00|8869|8864|8873.5|8866.5|8884|8879|8862|8857|814
1630339200000|2021-08-30 16:00:00|8872.5|8865.5|8870.5|8862.5|8876.5|8869.5|8867.5|8861.5|60
1630342800000|2021-08-30 17:00:00|8869.5|8863.5|8871.1|8859.1|8871.5|8865.5|8866.5|8859.1|84
1630346400000|2021-08-30 18:00:00|8871|8859|8867.9|8855.9|8874.2|8862.2|8864.8|8852.8|0
1630350000000|2021-08-30 19:00:00|8867.8|8855.8|8860.9|8848.9|8869.9|8857.9|8857.5|8845.5|0
1630353600000|2021-08-30 20:00:00|8860.8|8848.8|8869|8857|8869.7|8857.7|8858.5|8846.5|0
1630357200000|2021-08-30 21:00:00|8868.8|8856.8|8868.9|8856.9|8869.4|8857.4|8868|8856|0
1630360800000|2021-08-30 22:00:00|8868.8|8856.8|8869.1|8857.1|8871.4|8859.4|8867|8855|0
1630364400000|2021-08-30 23:00:00|8869.2|8857.2|8863.6|8851.6|8869.6|8857.6|8862.3|8850.3|0
1630368000000|2021-08-31 00:00:00|8863.2|8851.2|8859.7|8847.7|8865.9|8853.9|8850.8|8838.8|0
1630371600000|2021-08-31 01:00:00|8859.5|8847.5|8854.7|8842.7|8863.8|8851.8|8853.7|8841.7|0
1630375200000|2021-08-31 02:00:00|8853.7|8841.7|8851.5|8839.5|8855.7|8843.7|8850.7|8838.7|0
1630378800000|2021-08-31 03:00:00|8851.7|8839.7|8868.3|8856.3|8871|8859|8851.7|8839.7|0
1630382400000|2021-08-31 04:00:00|8868.1|8856.1|8887.1|8875.1|8888.1|8876.1|8865.9|8853.9|0
1630386000000|2021-08-31 05:00:00|8887.4|8875.4|8894.7|8882.7|8904.6|8892.6|8887.4|8875.4|0
1630389600000|2021-08-31 06:00:00|8894.6|8882.6|8885|8880|8897.5|8892.5|8880|8875|147
1630393200000|2021-08-31 07:00:00|8884.5|8879.5|8870.9|8865.9|8888.5|8883.5|8850.5|8845.5|1335
1630396800000|2021-08-31 08:00:00|8870.4|8865.4|8893.4|8888.4|8895.4|8890.4|8857.9|8852.9|843
1630400400000|2021-08-31 09:00:00|8892.9|8887.9|8883.4|8878.4|8918.9|8913.9|8883.4|8878.4|1362
1630404000000|2021-08-31 10:00:00|8883.9|8878.9|8835.9|8830.9|8891.9|8886.9|8822.9|8817.9|1530
1630407600000|2021-08-31 11:00:00|8835.4|8830.4|8813.4|8808.4|8836.4|8831.4|8805.9|8800.9|831
1630411200000|2021-08-31 12:00:00|8813.9|8808.9|8791.4|8786.4|8826.4|8821.4|8790.9|8785.9|1132
1630414800000|2021-08-31 13:00:00|8790.9|8785.9|8795.9|8790.9|8823.4|8818.4|8785.4|8780.4|1351
1630418400000|2021-08-31 14:00:00|8795.4|8790.4|8827.3|8822.3|8832.8|8827.8|8794.4|8789.4|1432
1630422000000|2021-08-31 15:00:00|8826.8|8821.8|8865.3|8859.3|8868.3|8861.3|8823.3|8818.3|3879
1630425600000|2021-08-31 16:00:00|8864.3|8858.3|8866.3|8859.3|8869.3|8863.3|8863.3|8856.3|112
1630429200000|2021-08-31 17:00:00|8865.3|8858.3|8867.4|8855.4|8867.4|8859.3|8860.3|8854.3|119
1630432800000|2021-08-31 18:00:00|8867.3|8855.3|8863.6|8851.6|8867.5|8855.5|8856.9|8844.9|0
1630436400000|2021-08-31 19:00:00|8863.7|8851.7|8859.5|8847.5|8864.7|8852.7|8852.4|8840.4|0
1630440000000|2021-08-31 20:00:00|8861|8849|8874.5|8862.5|8875.2|8863.2|8860.1|8848.1|0
1630443600000|2021-08-31 21:00:00|8874.1|8862.1|8873.3|8861.3|8874.5|8862.5|8873|8861|0
1630447200000|2021-08-31 22:00:00|8874.1|8862.1|8872.2|8860.2|8876|8864|8870.7|8858.7|0
1630450800000|2021-08-31 23:00:00|8872.2|8860.2|8875.2|8863.2|8875.2|8863.2|8869.9|8857.9|0
1630454400000|2021-09-01 00:00:00|8875.6|8863.6|8873.6|8861.6|8879.3|8867.3|8868.6|8856.6|0
1630458000000|2021-09-01 01:00:00|8873.2|8861.2|8889.2|8877.2|8890.2|8878.2|8869.5|8857.5|0
1630461600000|2021-09-01 02:00:00|8890.2|8878.2|8896.6|8884.6|8896.6|8884.6|8889.2|8877.2|0
1630465200000|2021-09-01 03:00:00|8896.4|8884.4|8897|8885|8899.1|8887.1|8893.6|8881.6|0
1630468800000|2021-09-01 04:00:00|8897.1|8885.1|8901.5|8889.5|8902.9|8890.9|8897|8885|0
1630472400000|2021-09-01 05:00:00|8901.9|8889.9|8895.6|8883.6|8904.6|8892.6|8895|8883|0
1630476000000|2021-09-01 06:00:00|8895.9|8883.9|8933.3|8928.3|8940.8|8935.8|8891.3|8883.9|624
1630479600000|2021-09-01 07:00:00|8934.3|8929.3|9008.1|9003.1|9022.6|9017.6|8934.3|8929.3|4636
1630483200000|2021-09-01 08:00:00|9008.6|9003.6|9042.1|9037.1|9058.6|9053.6|9008.1|9003.1|2096
1630486800000|2021-09-01 09:00:00|9041.6|9036.6|9001.1|8996.1|9047.1|9042.1|8998.6|8993.6|1172
1630490400000|2021-09-01 10:00:00|9002.1|8997.1|8990.6|8985.6|9003.1|8998.1|8967.1|8962.1|843
1630494000000|2021-09-01 11:00:00|8991.1|8986.1|9018.3|9013.3|9022.8|9017.8|8980.1|8975.1|773
1630497600000|2021-09-01 12:00:00|9019.3|9014.3|8991.3|8986.3|9038.3|9033.3|8990.8|8985.8|1291
1630501200000|2021-09-01 13:00:00|8991.8|8986.8|8985.8|8980.8|8996.8|8991.8|8962.3|8957.3|1233
1630504800000|2021-09-01 14:00:00|8986.3|8981.3|8997.3|8992.3|9012.8|9007.8|8983.3|8978.3|1535
1630508400000|2021-09-01 15:00:00|8996.3|8991.3|9002.8|8996.8|9003.8|8996.8|8982.8|8975.8|2012
1630512000000|2021-09-01 16:00:00|9001.8|8995.8|9010.8|9004.8|9011.8|9005.8|8990.8|8984.8|399
1630515600000|2021-09-01 17:00:00|9011.8|9005.8|9006.3|8994.3|9012.8|9005.8|9001.8|8994.3|96
1630519200000|2021-09-01 18:00:00|9006.4|8994.4|8994|8982|9007.1|8995.1|8990.6|8978.6|0
1630522800000|2021-09-01 19:00:00|8993.6|8981.6|8987.1|8975.1|8996.1|8984.1|8983.1|8971.1|0
1630526400000|2021-09-01 20:00:00|8988.2|8976.2|8988.6|8976.6|8993|8981|8985.3|8973.3|0
1630530000000|2021-09-01 21:00:00|8988.4|8976.4|8988.2|8976.2|8989|8977|8987.1|8975.1|0
1630533600000|2021-09-01 22:00:00|8988.8|8976.8|8989.4|8977.4|8991.7|8979.7|8987.7|8975.7|0
1630537200000|2021-09-01 23:00:00|8989.3|8977.3|8990.4|8978.4|8991.3|8979.3|8988.1|8976.1|0
1630540800000|2021-09-02 00:00:00|8989.8|8977.8|8971.7|8959.7|8995.6|8983.6|8966|8954|0
1630544400000|2021-09-02 01:00:00|8971.9|8959.9|8972.8|8960.8|8980.1|8968.1|8967.4|8955.4|0
1630548000000|2021-09-02 02:00:00|8972.7|8960.7|8980.5|8968.5|8990.8|8978.8|8970.7|8958.7|0
1630551600000|2021-09-02 03:00:00|8980.3|8968.3|8983.6|8971.6|8985.7|8973.7|8975.4|8963.4|0
1630555200000|2021-09-02 04:00:00|8983.8|8971.8|8984.7|8972.7|8986.1|8974.1|8982|8970|0
1630558800000|2021-09-02 05:00:00|8983.7|8971.7|8984|8972|8988.7|8976.7|8981.4|8969.4|0
1630562400000|2021-09-02 06:00:00|8984.5|8972.5|8981.8|8976.8|8985.3|8980.3|8969.8|8964.8|205
1630566000000|2021-09-02 07:00:00|8981.3|8976.3|9017.8|9012.8|9021.8|9016.8|8972.8|8967.8|1707
1630569600000|2021-09-02 08:00:00|9018.3|9013.3|9008.3|9003.3|9025.3|9020.3|9006.3|9001.3|642
1630573200000|2021-09-02 09:00:00|9007.8|9002.8|8976.8|8971.8|9008.3|9003.3|8975.3|8970.3|649
1630576800000|2021-09-02 10:00:00|8976.3|8971.3|8990.3|8985.3|8996.3|8991.3|8976.3|8971.3|657
1630580400000|2021-09-02 11:00:00|8990.8|8985.8|8979.8|8974.8|8993.8|8988.8|8971.3|8966.3|535
1630584000000|2021-09-02 12:00:00|8979.3|8974.3|8983.8|8978.8|8992.8|8987.8|8973.3|8968.3|620
1630587600000|2021-09-02 13:00:00|8984.3|8979.3|8965.8|8960.8|8984.8|8979.8|8958.3|8953.3|1370
1630591200000|2021-09-02 14:00:00|8966.3|8961.3|8993.8|8988.8|8993.8|8988.8|8960.8|8955.8|2061
1630594800000|2021-09-02 15:00:00|8992.8|8987.8|8983.3|8977.3|9004.3|8998.3|8982.3|8976.3|2173
1630598400000|2021-09-02 16:00:00|8984.3|8976.3|8976.3|8970.3|8984.3|8977.3|8972.3|8966.3|160
1630602000000|2021-09-02 17:00:00|8975.3|8969.3|8971.7|8959.7|8982.3|8976.3|8965.3|8959.2|225
1630605600000|2021-09-02 18:00:00|8971.6|8959.6|8974.7|8962.7|8975.8|8963.8|8964.7|8952.7|0
1630609200000|2021-09-02 19:00:00|8975.2|8963.2|8982.3|8970.3|8982.4|8970.4|8968.6|8956.6|0
1630612800000|2021-09-02 20:00:00|8982.4|8970.4|8983.1|8971.1|8983.7|8971.7|8976.7|8964.7|0
1630616400000|2021-09-02 21:00:00|8982.9|8970.9|8984.4|8972.4|8985.5|8973.5|8982.9|8970.9|0
1630620000000|2021-09-02 22:00:00|8984.6|8972.6|8987.4|8975.4|8988.3|8976.3|8981.8|8969.8|0
1630623600000|2021-09-02 23:00:00|8987.6|8975.6|8983.8|8971.8|8987.8|8975.8|8982.5|8970.5|0
1630627200000|2021-09-03 00:00:00|8983.9|8971.9|8985.4|8973.4|8990.7|8978.7|8983.4|8971.4|0
1630630800000|2021-09-03 01:00:00|8985.7|8973.7|8983.2|8971.2|8987.4|8975.4|8980|8968|0
1630634400000|2021-09-03 02:00:00|8982.8|8970.8|9007.5|8995.5|9007.5|8995.5|8982.1|8970.1|0
1630638000000|2021-09-03 03:00:00|9008.5|8996.5|9001.1|8989.1|9010.5|8998.5|8994.9|8982.9|0
1630641600000|2021-09-03 04:00:00|9000.9|8988.9|8999.3|8987.3|9004.3|8992.3|8994.1|8982.1|0
1630645200000|2021-09-03 05:00:00|8999.1|8987.1|9006.2|8994.2|9006.2|8994.2|8993|8981|0
1630648800000|2021-09-03 06:00:00|9005.6|8993.6|8979.3|8974.3|9005.7|8998.3|8972.8|8967.8|218
1630652400000|2021-09-03 07:00:00|8979.8|8974.8|8970.2|8965.2|8987.3|8982.3|8957.7|8952.7|1475
1630656000000|2021-09-03 08:00:00|8969.2|8964.2|8968.7|8963.7|8978.2|8973.2|8961.2|8956.2|312
1630659600000|2021-09-03 09:00:00|8968.2|8963.2|8961.7|8956.7|8973.7|8968.7|8959.7|8954.7|356
1630663200000|2021-09-03 10:00:00|8962.2|8957.2|8942.2|8937.2|8962.7|8957.7|8940.2|8935.2|580
1630666800000|2021-09-03 11:00:00|8941.7|8936.7|8941.6|8936.6|8945.1|8940.1|8933.6|8928.6|494
1630670400000|2021-09-03 12:00:00|8942.1|8937.1|8935.6|8930.6|8944.1|8939.1|8906.6|8901.6|1226
1630674000000|2021-09-03 13:00:00|8936.1|8931.1|8866.6|8861.6|8940.6|8935.6|8858.1|8853.1|1820
1630677600000|2021-09-03 14:00:00|8866.1|8861.1|8877.8|8872.8|8895.8|8890.8|8852.6|8847.6|1986
1630681200000|2021-09-03 15:00:00|8876.3|8871.3|8855.3|8849.3|8892.3|8886.3|8853.3|8846.3|4005
1630684800000|2021-09-03 16:00:00|8856.3|8848.3|8852.3|8845.3|8857.3|8850.3|8849.3|8842.3|182
1630688400000|2021-09-03 17:00:00|8853.3|8846.3|8858.7|8846.7|8865.3|8855.3|8852.3|8845.3|60
1630692000000|2021-09-03 18:00:00|8857.8|8845.8|8858.7|8846.7|8860.6|8848.6|8856.4|8844.4|0
1630695600000|2021-09-03 19:00:00|8858.8|8846.8|8850.8|8838.8|8863|8851|8845.8|8833.8|0
1630699200000|2021-09-03 20:00:00|8850.3|8838.3|8850.3|8838.3|8852.4|8840.4|8848.9|8836.9|0
1630879200000|2021-09-05 22:00:00|8851.3|8839.3|8827.5|8815.5|8851.3|8839.3|8826.6|8814.6|0
1630882800000|2021-09-05 23:00:00|8827.3|8815.3|8835.6|8823.6|8844.9|8832.9|8827.1|8815.1|0
1630886400000|2021-09-06 00:00:00|8835.5|8823.5|8836.1|8824.1|8836.1|8824.1|8822.4|8810.4|0
1630890000000|2021-09-06 01:00:00|8836|8824|8849.5|8837.5|8857.6|8845.6|8836|8824|0
1630893600000|2021-09-06 02:00:00|8853.7|8841.7|8852.2|8840.2|8860.1|8848.1|8843.5|8831.5|0
1630897200000|2021-09-06 03:00:00|8852.3|8840.3|8859.5|8847.5|8860.5|8848.5|8849.2|8837.2|0
1630900800000|2021-09-06 04:00:00|8859.7|8847.7|8857.1|8845.1|8861.5|8849.5|8857|8845|0
1630904400000|2021-09-06 05:00:00|8858.1|8846.1|8864.9|8852.9|8868.5|8856.5|8854.5|8842.5|0
1630908000000|2021-09-06 06:00:00|8864.6|8852.6|8896.8|8891.8|8908.8|8903.8|8863.7|8851.7|341
1630911600000|2021-09-06 07:00:00|8897.3|8892.3|8896.2|8891.2|8918.8|8913.8|8888.8|8883.8|1275
1630915200000|2021-09-06 08:00:00|8896.7|8891.7|8891.2|8886.2|8903.7|8898.7|8877.2|8872.2|591
1630918800000|2021-09-06 09:00:00|8891.7|8886.7|8883.7|8878.7|8903.2|8898.2|8880.7|8875.7|498
1630922400000|2021-09-06 10:00:00|8884.7|8879.7|8896.2|8891.2|8908.7|8903.7|8884.7|8879.7|501
1630926000000|2021-09-06 11:00:00|8895.7|8890.7|8885.7|8880.7|8898.7|8893.7|8882.7|8877.7|413
1630929600000|2021-09-06 12:00:00|8885.2|8880.2|8890.7|8885.7|8893.7|8888.7|8880.2|8875.2|296
1630933200000|2021-09-06 13:00:00|8890.2|8885.2|8900.7|8895.7|8903.7|8898.7|8885.7|8880.7|405
1630936800000|2021-09-06 14:00:00|8901.7|8896.7|8883.8|8878.8|8908.3|8903.3|8883.3|8878.3|653
1630940400000|2021-09-06 15:00:00|8884.3|8879.3|8882.3|8876.3|8891.8|8886.8|8877.3|8871.3|827
1630944000000|2021-09-06 16:00:00|8883.3|8877.3|8887.3|8877.3|8895.3|8889.3|8878.3|8872.3|426
1630947600000|2021-09-06 17:00:00|8888.3|8876.3|8889.7|8877.7|8892.3|8880.8|8879.3|8873.3|34
1630951200000|2021-09-06 18:00:00|8890.1|8878.1|8886.6|8874.6|8891.5|8879.5|8886.1|8874.1|0
1630954800000|2021-09-06 19:00:00|8886.1|8874.1|8887.7|8875.7|8890.9|8878.9|8885.2|8873.2|0
1630958400000|2021-09-06 20:00:00|8887.5|8875.5|8887.4|8875.4|8887.5|8875.5|8887.4|8875.4|0
1630962000000|2021-09-06 21:00:00|8887.8|8875.8|8888|8876|8888|8876|8887.8|8875.8|0
1630965600000|2021-09-06 22:00:00|8887.9|8875.9|8879.5|8867.5|8887.9|8875.9|8879.5|8867.5|0
1630969200000|2021-09-06 23:00:00|8879.9|8867.9|8876.4|8864.4|8882.2|8870.2|8876|8864|0
1630972800000|2021-09-07 00:00:00|8876|8864|8870.8|8858.8|8879.1|8867.1|8870.8|8858.8|0
1630976400000|2021-09-07 01:00:00|8871|8859|8870.7|8858.7|8871.8|8859.8|8863.8|8851.8|0
1630980000000|2021-09-07 02:00:00|8869.7|8857.7|8879.9|8867.9|8880.4|8868.4|8869.7|8857.7|0
1630983600000|2021-09-07 03:00:00|8879.7|8867.7|8876.2|8864.2|8881|8869|8869.9|8857.9|0
1630987200000|2021-09-07 04:00:00|8876|8864|8874.3|8862.3|8878.9|8866.9|8869.2|8857.2|0
1630990800000|2021-09-07 05:00:00|8874.5|8862.5|8879.2|8867.2|8880|8868|8870.8|8858.8|0
1630994400000|2021-09-07 06:00:00|8879.4|8867.4|8890.8|8885.8|8896.8|8891.8|8875.8|8863.9|188
1630998000000|2021-09-07 07:00:00|8890.3|8885.3|8893.9|8888.9|8902.4|8897.4|8863.3|8858.3|1204
1631001600000|2021-09-07 08:00:00|8893.4|8888.4|8866.4|8861.4|8894.9|8889.9|8852.4|8847.4|567
1631005200000|2021-09-07 09:00:00|8865.9|8860.9|8860.9|8855.9|8874.9|8869.9|8850.4|8845.4|602
1631008800000|2021-09-07 10:00:00|8859.9|8854.9|8871.4|8866.4|8880.9|8875.9|8856.9|8851.9|379
1631012400000|2021-09-07 11:00:00|8871.9|8866.9|8877.1|8872.1|8881.4|8876.4|8865.4|8860.4|323
1631016000000|2021-09-07 12:00:00|8878.1|8873.1|8879.1|8874.1|8883.1|8878.1|8866.1|8861.1|1130
1631019600000|2021-09-07 13:00:00|8878.1|8873.1|8884.6|8879.6|8890.1|8885.1|8854.1|8849.1|1099
1631023200000|2021-09-07 14:00:00|8884.1|8879.1|8877.4|8872.4|8896.1|8891.1|8861.9|8856.9|2138
1631026800000|2021-09-07 15:00:00|8876.9|8871.9|8891.9|8885.9|8898.9|8891.9|8869.9|8864.9|2714
1631030400000|2021-09-07 16:00:00|8892.9|8884.9|8897.9|8890.9|8899.9|8893.9|8891.9|8884.9|2926
1631034000000|2021-09-07 17:00:00|8896.9|8891.9|8893.4|8881.4|8903.9|8897.9|8884.9|8876.9|238
1631037600000|2021-09-07 18:00:00|8892.5|8880.5|8888.4|8876.4|8892.5|8880.5|8881|8869|0
1631041200000|2021-09-07 19:00:00|8888.3|8876.3|8880.9|8868.9|8890.4|8878.4|8878.6|8866.6|0
1631044800000|2021-09-07 20:00:00|8881|8869|8878.9|8866.9|8882.3|8870.3|8874.8|8862.8|0
1631048400000|2021-09-07 21:00:00|8878.8|8866.8|8878.7|8866.7|8879.2|8867.2|8878.3|8866.3|0
1631052000000|2021-09-07 22:00:00|8878.5|8866.5|8879.3|8867.3|8881.8|8869.8|8877.8|8865.8|0
1631055600000|2021-09-07 23:00:00|8879.4|8867.4|8873.2|8861.2|8880|8868|8871.5|8859.5|0
1631059200000|2021-09-08 00:00:00|8873.3|8861.3|8889.9|8877.9|8890.9|8878.9|8872.8|8860.8|0
1631062800000|2021-09-08 01:00:00|8890|8878|8894.6|8882.6|8895.7|8883.7|8885.9|8873.9|0
1631066400000|2021-09-08 02:00:00|8894.8|8882.8|8890.6|8878.6|8897.7|8885.7|8889.6|8877.6|0
1631070000000|2021-09-08 03:00:00|8890.4|8878.4|8879.1|8867.1|8892.6|8880.6|8873.1|8861.1|0
1631073600000|2021-09-08 04:00:00|8880.1|8868.1|8881.3|8869.3|8883.2|8871.2|8878|8866|0
1631077200000|2021-09-08 05:00:00|8881.7|8869.7|8893.3|8881.3|8895.3|8883.3|8879.1|8867.1|0
1631080800000|2021-09-08 06:00:00|8893|8881|8854.4|8849.4|8894.8|8884.9|8849.9|8844.9|286
1631084400000|2021-09-08 07:00:00|8849.9|8844.9|8791.1|8786.1|8849.9|8844.9|8768.9|8763.9|3717
1631088000000|2021-09-08 08:00:00|8790.6|8785.6|8781.6|8776.6|8794.6|8789.6|8751.1|8746.1|1864
1631091600000|2021-09-08 09:00:00|8781.1|8776.1|8840.6|8835.6|8847.1|8842.1|8777.6|8772.6|1443
1631095200000|2021-09-08 10:00:00|8841.1|8836.1|8867.1|8862.1|8877.1|8872.1|8833.6|8828.6|1034
1631098800000|2021-09-08 11:00:00|8866.6|8861.6|8888.5|8883.5|8892.5|8887.5|8859.1|8854.1|856
1631102400000|2021-09-08 12:00:00|8889|8884|8867|8862|8897|8892|8848|8843|1288
1631106000000|2021-09-08 13:00:00|8867.5|8862.5|8901|8896|8917.5|8912.5|8866|8861|1941
1631109600000|2021-09-08 14:00:00|8900|8895|8839.6|8834.6|8916|8911|8829.6|8824.6|2293
1631113200000|2021-09-08 15:00:00|8839.1|8834.1|8839.6|8833.6|8864.1|8859.1|8833.6|8826.6|2650
1631116800000|2021-09-08 16:00:00|8838.6|8832.6|8846.6|8839.6|8871.6|8864.6|8838.6|8832.6|510
1631120400000|2021-09-08 17:00:00|8847.6|8840.6|8850.6|8838.6|8857.6|8850.6|8836.6|8830.6|183
1631124000000|2021-09-08 18:00:00|8850.8|8838.8|8857.2|8845.2|8861.4|8849.4|8850.8|8838.8|0
1631127600000|2021-09-08 19:00:00|8857.3|8845.3|8856.8|8844.8|8864.5|8852.5|8853.5|8841.5|0
1631131200000|2021-09-08 20:00:00|8858.7|8846.7|8855.1|8843.1|8858.7|8846.7|8853.8|8841.8|0
1631134800000|2021-09-08 21:00:00|8855.3|8843.3|8853.7|8841.7|8855.3|8843.3|8853.7|8841.7|0
1631138400000|2021-09-08 22:00:00|8854.5|8842.5|8849.7|8837.7|8855.7|8843.7|8848.9|8836.9|0
1631142000000|2021-09-08 23:00:00|8849.3|8837.3|8848.4|8836.4|8851.6|8839.6|8846.3|8834.3|0
1631145600000|2021-09-09 00:00:00|8848.5|8836.5|8833.7|8821.7|8852.9|8840.9|8831|8819|0
1631149200000|2021-09-09 01:00:00|8833.3|8821.3|8838.9|8826.9|8843.1|8831.1|8829.6|8817.6|0
1631152800000|2021-09-09 02:00:00|8838.5|8826.5|8828.9|8816.9|8846.1|8834.1|8827.7|8815.7|0
1631156400000|2021-09-09 03:00:00|8828.7|8816.7|8827|8815|8834|8822|8817.3|8805.3|0
1631160000000|2021-09-09 04:00:00|8826.6|8814.6|8819.4|8807.4|8829.4|8817.4|8814.2|8802.2|0
1631163600000|2021-09-09 05:00:00|8819.3|8807.3|8798.6|8786.6|8819.4|8807.4|8798.6|8786.6|0
1631167200000|2021-09-09 06:00:00|8800.2|8788.2|8799.6|8794.6|8815.1|8810.1|8793.1|8787.2|272
1631170800000|2021-09-09 07:00:00|8800.1|8795.1|8752.9|8747.9|8800.1|8795.1|8725.4|8720.4|2975
1631174400000|2021-09-09 08:00:00|8753.4|8748.4|8754.9|8749.9|8768.9|8763.9|8743.4|8738.4|2424
1631178000000|2021-09-09 09:00:00|8755.4|8750.4|8758.9|8753.9|8760.4|8755.4|8728.9|8723.9|913
1631181600000|2021-09-09 10:00:00|8758.4|8753.4|8765.4|8760.4|8782.9|8777.9|8756.4|8751.4|857
1631185200000|2021-09-09 11:00:00|8766.4|8761.4|8799.9|8794.9|8800.4|8795.4|8754.4|8749.4|1330
1631188800000|2021-09-09 12:00:00|8800.4|8795.4|8787.9|8782.9|8805.4|8800.4|8770.9|8765.9|1002
1631192400000|2021-09-09 13:00:00|8787.4|8782.4|8791.9|8786.9|8793.9|8788.9|8750.9|8745.9|1634
1631196000000|2021-09-09 14:00:00|8792.4|8787.4|8823.7|8818.7|8831.7|8826.7|8792.4|8787.4|1870
1631199600000|2021-09-09 15:00:00|8822.7|8817.7|8813.2|8807.2|8830.7|8825.7|8801.2|8795.2|3781
1631203200000|2021-09-09 16:00:00|8814.2|8808.2|8808.2|8801.2|8816.2|8809.2|8799.2|8793.2|178
1631206800000|2021-09-09 17:00:00|8807.2|8800.2|8777.1|8765.1|8811.2|8805.2|8764.2|8758.2|307
1631210400000|2021-09-09 18:00:00|8776.8|8764.8|8781.1|8769.1|8783.2|8771.2|8767|8755|2
1631214000000|2021-09-09 19:00:00|8781.2|8769.2|8777.9|8765.9|8790.1|8778.1|8773.6|8761.6|0
1631217600000|2021-09-09 20:00:00|8778|8766|8768.4|8756.4|8783.6|8771.6|8761.7|8749.7|0
1631221200000|2021-09-09 21:00:00|8768.3|8756.3|8776|8764|8776.6|8764.6|8767.4|8755.4|0
1631224800000|2021-09-09 22:00:00|8776.2|8764.2|8776|8764|8778.1|8766.1|8770.7|8758.7|0
1631228400000|2021-09-09 23:00:00|8776.1|8764.1|8774.9|8762.9|8777.8|8765.8|8771|8759|0
1631232000000|2021-09-10 00:00:00|8775.3|8763.3|8779.1|8767.1|8790.3|8778.3|8774.3|8762.3|0
1631235600000|2021-09-10 01:00:00|8779|8767|8799.6|8787.6|8803.7|8791.7|8767.2|8755.2|0
1631239200000|2021-09-10 02:00:00|8800.6|8788.6|8818.4|8806.4|8818.4|8806.4|8799.6|8787.6|0
1631242800000|2021-09-10 03:00:00|8818.8|8806.8|8816.5|8804.5|8821.9|8809.9|8815.5|8803.5|0
1631246400000|2021-09-10 04:00:00|8816.7|8804.7|8830.7|8818.7|8836.7|8824.7|8815.5|8803.5|0
1631250000000|2021-09-10 05:00:00|8831|8819|8832.2|8820.2|8839.2|8827.2|8830.1|8818.1|0
1631253600000|2021-09-10 06:00:00|8831.4|8819.4|8840.7|8835.7|8843.2|8838.2|8820.2|8815.2|395
1631257200000|2021-09-10 07:00:00|8840.2|8835.2|8791.4|8786.4|8842.2|8837.2|8785.9|8780.9|1812
1631260800000|2021-09-10 08:00:00|8790.9|8785.9|8798.4|8793.4|8811.9|8806.9|8786.4|8781.4|538
1631264400000|2021-09-10 09:00:00|8797.9|8792.9|8738.9|8733.9|8798.9|8793.9|8735.4|8730.4|2060
1631268000000|2021-09-10 10:00:00|8738.4|8733.4|8752.9|8747.9|8755.9|8750.9|8735.9|8730.9|599
1631271600000|2021-09-10 11:00:00|8753.4|8748.4|8734.7|8729.7|8753.9|8748.9|8729.7|8724.7|486
1631275200000|2021-09-10 12:00:00|8735.2|8730.2|8726.2|8721.2|8742.2|8737.2|8721.7|8716.7|585
1631278800000|2021-09-10 13:00:00|8725.2|8720.2|8687.2|8682.2|8731.7|8726.7|8684.7|8679.7|1490
1631282400000|2021-09-10 14:00:00|8686.7|8681.7|8684.4|8679.4|8712.4|8707.4|8669.4|8664.4|2377
1631286000000|2021-09-10 15:00:00|8683.9|8678.9|8700.9|8694.9|8702.9|8697.4|8682.9|8677.9|4228
1631289600000|2021-09-10 16:00:00|8699.9|8693.9|8709.9|8702.9|8712.9|8706.9|8697.9|8690.9|162
1631293200000|2021-09-10 17:00:00|8710.9|8703.9|8699.4|8687.4|8712.9|8706.9|8694.9|8687.4|165
1631296800000|2021-09-10 18:00:00|8699.3|8687.3|8690.2|8678.2|8701.4|8689.4|8689.1|8677.1|1700
1631300400000|2021-09-10 19:00:00|8689.3|8677.3|8661.2|8649.2|8690.2|8678.2|8654.9|8642.9|0
1631304000000|2021-09-10 20:00:00|8665|8653|8666.1|8654.1|8673.4|8661.4|8662.3|8650.3|0
1631484000000|2021-09-12 22:00:00|8676.8|8664.8|8685.5|8673.5|8687.1|8675.1|8670.9|8658.9|0
1631487600000|2021-09-12 23:00:00|8685.6|8673.6|8691.4|8679.4|8693.3|8681.3|8681.7|8669.7|0
1631491200000|2021-09-13 00:00:00|8687.4|8675.4|8673.3|8661.3|8695.1|8683.1|8672.2|8660.2|0
1631494800000|2021-09-13 01:00:00|8673.2|8661.2|8670.1|8658.1|8678.5|8666.5|8666.7|8654.7|0
1631498400000|2021-09-13 02:00:00|8669.9|8657.9|8675.2|8663.2|8679.9|8667.9|8669.6|8657.6|0
1631502000000|2021-09-13 03:00:00|8675|8663|8676.3|8664.3|8685|8673|8672.8|8660.8|0
1631505600000|2021-09-13 04:00:00|8676.1|8664.1|8671.5|8659.5|8678.7|8666.7|8669.4|8657.4|0
1631509200000|2021-09-13 05:00:00|8671.9|8659.9|8681.8|8669.8|8681.8|8669.8|8655.1|8643.1|0
1631512800000|2021-09-13 06:00:00|8681.5|8669.5|8727.9|8722.9|8735.9|8730.9|8681.3|8669.3|705
1631516400000|2021-09-13 07:00:00|8726.4|8721.4|8738.2|8733.2|8777.4|8772.4|8726.4|8721.4|2918
1631520000000|2021-09-13 08:00:00|8738.7|8733.7|8743.2|8738.2|8749.2|8744.2|8729.7|8724.7|9481
1631523600000|2021-09-13 09:00:00|8742.2|8737.2|8757.2|8752.2|8762.2|8757.2|8733.2|8728.2|2171
1631527200000|2021-09-13 10:00:00|8757.7|8752.7|8814.7|8809.7|8822.2|8817.2|8756.2|8751.2|1867
1631530800000|2021-09-13 11:00:00|8815.2|8810.2|8815.4|8810.4|8816.4|8811.4|8800.9|8795.9|1534
1631534400000|2021-09-13 12:00:00|8814.9|8809.9|8811.9|8806.9|8820.4|8815.4|8798.9|8793.9|10205
1631538000000|2021-09-13 13:00:00|8812.4|8807.4|8807.9|8802.9|8821.4|8816.4|8794.4|8789.4|3350
1631541600000|2021-09-13 14:00:00|8808.4|8803.4|8831.4|8826.4|8840.9|8835.9|8782.4|8777.4|2758
1631545200000|2021-09-13 15:00:00|8832.9|8827.9|8820.9|8813.9|8834.4|8829.4|8811.4|8805.9|2377
1631548800000|2021-09-13 16:00:00|8819.9|8814.9|8816.9|8809.9|8827.9|8821.9|8811.9|8804.9|270
1631552400000|2021-09-13 17:00:00|8817.9|8810.9|8819.5|8807.5|8820.9|8813.9|8807.9|8801.9|196
1631556000000|2021-09-13 18:00:00|8819.7|8807.7|8818.5|8806.5|8824.1|8812.1|8808.4|8796.4|72
1631559600000|2021-09-13 19:00:00|8818.4|8806.4|8837.2|8825.2|8838.3|8826.3|8807.4|8795.4|0
1631563200000|2021-09-13 20:00:00|8837|8825|8849.1|8837.1|8850.5|8838.5|8835.6|8823.6|0
1631566800000|2021-09-13 21:00:00|8848.7|8836.7|8847.8|8835.8|8848.9|8836.9|8847.6|8835.6|0
1631570400000|2021-09-13 22:00:00|8847.6|8835.6|8849.5|8837.5|8852.4|8840.4|8843.9|8831.9|0
1631574000000|2021-09-13 23:00:00|8849.9|8837.9|8847.8|8835.8|8851.4|8839.4|8845.5|8833.5|0
1631577600000|2021-09-14 00:00:00|8847.4|8835.4|8842.3|8830.3|8849.1|8837.1|8835.5|8823.5|0
1631581200000|2021-09-14 01:00:00|8842.7|8830.7|8846.5|8834.5|8852.1|8840.1|8841.1|8829.1|0
1631584800000|2021-09-14 02:00:00|8846.9|8834.9|8836.1|8824.1|8852.6|8840.6|8835.1|8823.1|0
1631588400000|2021-09-14 03:00:00|8836.5|8824.5|8846.7|8834.7|8849.2|8837.2|8834|8822|0
1631592000000|2021-09-14 04:00:00|8846.9|8834.9|8846.2|8834.2|8849.3|8837.3|8843.1|8831.1|0
1631595600000|2021-09-14 05:00:00|8846.3|8834.3|8841.2|8829.2|8852.9|8840.9|8841.2|8829.2|0
1631599200000|2021-09-14 06:00:00|8841.1|8829.1|8802.9|8797.9|8843|8831|8799.4|8794.4|281
1631602800000|2021-09-14 07:00:00|8804.4|8799.4|8808.7|8803.7|8823.9|8818.9|8785.7|8780.7|7115
1631606400000|2021-09-14 08:00:00|8808.2|8803.2|8826.7|8821.7|8836.7|8831.7|8807.7|8802.7|5574
1631610000000|2021-09-14 09:00:00|8827.2|8822.2|8824.2|8819.2|8846.7|8841.7|8822.7|8817.7|4718
1631613600000|2021-09-14 10:00:00|8824.7|8819.7|8835.2|8830.2|8837.2|8832.2|8821.2|8816.2|5277
1631617200000|2021-09-14 11:00:00|8834.7|8829.7|8806.9|8801.9|8835.2|8830.2|8802.4|8797.4|2687
1631620800000|2021-09-14 12:00:00|8806.4|8801.4|8833.9|8828.9|8851.4|8846.4|8803.9|8798.9|4410
1631624400000|2021-09-14 13:00:00|8834.9|8829.9|8813.9|8808.9|8850.4|8845.4|8811.4|8806.4|3149
1631628000000|2021-09-14 14:00:00|8814.4|8809.4|8761.7|8756.7|8814.4|8809.4|8756.2|8751.2|5726
1631631600000|2021-09-14 15:00:00|8762.2|8757.2|8790.7|8784.7|8793.7|8786.7|8752.2|8747.2|3785
1631635200000|2021-09-14 16:00:00|8791.7|8783.7|8776.7|8769.7|8800.7|8793.7|8775.7|8768.7|589
1631638800000|2021-09-14 17:00:00|8777.7|8770.7|8780.1|8768.1|8782.7|8775.7|8765.7|8758.7|1827
1631642400000|2021-09-14 18:00:00|8780.2|8768.2|8763.9|8751.9|8781.3|8769.3|8751.8|8739.8|1831
1631646000000|2021-09-14 19:00:00|8763|8751|8764.3|8752.3|8768|8756|8753.8|8741.8|0
1631649600000|2021-09-14 20:00:00|8764.4|8752.4|8768.6|8756.6|8770.6|8758.6|8762.1|8750.1|0
1631653200000|2021-09-14 21:00:00|8768.8|8756.8|8767.4|8755.4|8769.4|8757.4|8766.5|8754.5|0
1631656800000|2021-09-14 22:00:00|8768.1|8756.1|8770.7|8758.7|8773|8761|8766.7|8754.7|0
1631660400000|2021-09-14 23:00:00|8771.3|8759.3|8776.2|8764.2|8776.2|8764.2|8769.4|8757.4|0
1631664000000|2021-09-15 00:00:00|8775.8|8763.8|8777.1|8765.1|8794.4|8782.4|8774.6|8762.6|0
1631667600000|2021-09-15 01:00:00|8777.3|8765.3|8770|8758|8781.9|8769.9|8768.5|8756.5|0
1631671200000|2021-09-15 02:00:00|8769.8|8757.8|8775.5|8763.5|8781.2|8769.2|8761.2|8749.2|0
1631674800000|2021-09-15 03:00:00|8775.7|8763.7|8784.7|8772.7|8784.7|8772.7|8772.5|8760.5|0
1631678400000|2021-09-15 04:00:00|8784.6|8772.6|8790.7|8778.7|8793.2|8781.2|8783.7|8771.7|0
1631682000000|2021-09-15 05:00:00|8791.1|8779.1|8777.8|8765.8|8794.7|8782.7|8772.4|8760.4|0
1631685600000|2021-09-15 06:00:00|8777.7|8765.7|8763.7|8758.7|8779.7|8767.7|8744.7|8739.7|1019
1631689200000|2021-09-15 07:00:00|8760.7|8755.7|8754.2|8749.2|8775.7|8770.7|8740.2|8735.2|4140
1631692800000|2021-09-15 08:00:00|8754.7|8749.7|8747.7|8742.7|8760.7|8755.7|8744.7|8739.7|3776
1631696400000|2021-09-15 09:00:00|8747.2|8742.2|8728.7|8723.7|8750.7|8745.7|8713.2|8708.2|5966
1631700000000|2021-09-15 10:00:00|8727.7|8722.7|8698.2|8693.2|8732.2|8727.2|8698.2|8693.2|1940
1631703600000|2021-09-15 11:00:00|8698.7|8693.7|8696.2|8691.2|8700.2|8695.2|8676.2|8671.2|2622
1631707200000|2021-09-15 12:00:00|8696.7|8691.7|8684.2|8679.2|8699.2|8694.2|8662.7|8657.7|1881
1631710800000|2021-09-15 13:00:00|8683.7|8678.7|8687.7|8682.7|8698.2|8693.2|8670.2|8665.2|1835
1631714400000|2021-09-15 14:00:00|8687.2|8682.2|8641.6|8636.6|8697.2|8692.2|8637.1|8632.1|2513
1631718000000|2021-09-15 15:00:00|8641.1|8636.1|8646.6|8639.6|8650.1|8645.1|8627.6|8622.6|2346
1631721600000|2021-09-15 16:00:00|8645.6|8640.6|8669.6|8663.6|8673.6|8667.6|8641.6|8634.6|449
1631725200000|2021-09-15 17:00:00|8671.6|8665.6|8673.9|8661.9|8678.6|8671.6|8669.6|8661.9|222
1631728800000|2021-09-15 18:00:00|8674|8662|8679.1|8667.1|8681.9|8669.9|8672.6|8660.6|288
1631732400000|2021-09-15 19:00:00|8679.2|8667.2|8688.1|8676.1|8688.6|8676.6|8678|8666|0
1631736000000|2021-09-15 20:00:00|8688|8676|8697.5|8685.5|8699.5|8687.5|8684.8|8672.8|0
1631739600000|2021-09-15 21:00:00|8697.3|8685.3|8696.3|8684.3|8697.7|8685.7|8695|8683|0
1631743200000|2021-09-15 22:00:00|8696.2|8684.2|8697.7|8685.7|8699.2|8687.2|8695.3|8683.3|0
1631746800000|2021-09-15 23:00:00|8697.6|8685.6|8695.6|8683.6|8697.6|8685.6|8692.9|8680.9|0
1631750400000|2021-09-16 00:00:00|8695.5|8683.5|8687.4|8675.4|8695.6|8683.6|8683.9|8671.9|0
1631754000000|2021-09-16 01:00:00|8687.2|8675.2|8671.9|8659.9|8697.5|8685.5|8670.9|8658.9|0
1631757600000|2021-09-16 02:00:00|8672.1|8660.1|8680.6|8668.6|8684.6|8672.6|8666.7|8654.7|0
1631761200000|2021-09-16 03:00:00|8681|8669|8658.1|8646.1|8682.7|8670.7|8657.2|8645.2|0
1631764800000|2021-09-16 04:00:00|8658.7|8646.7|8666.1|8654.1|8669.2|8657.2|8658.1|8646.1|0
1631768400000|2021-09-16 05:00:00|8666.3|8654.3|8666.3|8654.3|8673.6|8661.6|8658.7|8646.7|0
1631772000000|2021-09-16 06:00:00|8666.9|8654.9|8666.1|8661.1|8672.1|8667.1|8655.1|8650.1|180
1631775600000|2021-09-16 07:00:00|8666.6|8661.6|8712.5|8707.5|8716.5|8711.5|8666.6|8661.6|1947
1631779200000|2021-09-16 08:00:00|8712|8707|8704.5|8699.5|8712.5|8707.5|8698|8693|2137
1631782800000|2021-09-16 09:00:00|8705|8700|8694.5|8689.5|8724|8719|8691|8686|1104
1631786400000|2021-09-16 10:00:00|8694|8689|8710|8705|8714.5|8709.5|8692.5|8687.5|510
1631790000000|2021-09-16 11:00:00|8709.5|8704.5|8711.7|8706.7|8726|8721|8703.5|8698.5|1018
1631793600000|2021-09-16 12:00:00|8712.2|8707.2|8750.2|8745.2|8751.7|8746.7|8702.7|8697.7|1038
1631797200000|2021-09-16 13:00:00|8750.7|8745.7|8737.7|8732.7|8760.7|8755.7|8734.2|8729.2|919
1631800800000|2021-09-16 14:00:00|8737.2|8732.2|8738.7|8733.7|8748.2|8743.2|8724.7|8719.7|3095
1631804400000|2021-09-16 15:00:00|8739.2|8734.2|8748.7|8742.7|8748.7|8742.7|8724.2|8719.2|1995
1631808000000|2021-09-16 16:00:00|8749.7|8743.7|8755.7|8748.7|8760.7|8754.7|8748.7|8741.7|8470
1631811600000|2021-09-16 17:00:00|8754.7|8747.7|8771.7|8759.7|8772.7|8765.7|8752.7|8744.7|234
1631815200000|2021-09-16 18:00:00|8771.8|8759.8|8781.1|8769.1|8783.3|8771.3|8768.3|8756.3|0
1631818800000|2021-09-16 19:00:00|8781.2|8769.2|8778|8766|8787.7|8775.7|8771.6|8759.6|0
1631822400000|2021-09-16 20:00:00|8777.9|8765.9|8771.4|8759.4|8780.8|8768.8|8769.7|8757.7|0
1631826000000|2021-09-16 21:00:00|8771.8|8759.8|8770.5|8758.5|8772.2|8760.2|8769.4|8757.4|0
1631829600000|2021-09-16 22:00:00|8770.6|8758.6|8769.9|8757.9|8773.2|8761.2|8769|8757|0
1631833200000|2021-09-16 23:00:00|8770|8758|8764.2|8752.2|8771.4|8759.4|8760.6|8748.6|0
1631836800000|2021-09-17 00:00:00|8764.5|8752.5|8763.1|8751.1|8774.9|8762.9|8760.1|8748.1|0
1631840400000|2021-09-17 01:00:00|8763.5|8751.5|8767.5|8755.5|8772.1|8760.1|8752.9|8740.9|0
1631844000000|2021-09-17 02:00:00|8767.3|8755.3|8776.6|8764.6|8781.2|8769.2|8767|8755|0
1631847600000|2021-09-17 03:00:00|8776.8|8764.8|8775.9|8763.9|8782.8|8770.8|8774.6|8762.6|0
1631851200000|2021-09-17 04:00:00|8776.1|8764.1|8779.3|8767.3|8782.2|8770.2|8775.9|8763.9|0
1631854800000|2021-09-17 05:00:00|8779.2|8767.2|8788.6|8776.6|8789.7|8777.7|8778.1|8766.1|0
1631858400000|2021-09-17 06:00:00|8788.8|8776.8|8794.7|8789.7|8798.2|8793.2|8779.7|8769.2|232
1631862000000|2021-09-17 07:00:00|8795.7|8790.7|8842.7|8837.7|8859.2|8854.2|8792.7|8787.7|2841
1631865600000|2021-09-17 08:00:00|8842.2|8837.2|8842.7|8837.7|8855.2|8850.2|8824.7|8819.7|1084
1631869200000|2021-09-17 09:00:00|8843.7|8838.7|8784.2|8779.2|8845.2|8840.2|8768.7|8763.7|1974
1631872800000|2021-09-17 10:00:00|8783.7|8778.7|8791.2|8786.2|8795.7|8790.7|8764.2|8759.2|1732
1631876400000|2021-09-17 11:00:00|8791.7|8786.7|8789.3|8784.3|8806.2|8801.2|8775.2|8770.2|996
1631880000000|2021-09-17 12:00:00|8790.3|8785.3|8835.8|8830.8|8838.3|8833.3|8789.3|8784.3|746
1631883600000|2021-09-17 13:00:00|8835.3|8830.3|8817.8|8812.8|8862.3|8857.3|8811.3|8806.3|2161
1631887200000|2021-09-17 14:00:00|8818.3|8813.3|8771.8|8766.8|8824.3|8819.3|8762.3|8757.3|3753
1631890800000|2021-09-17 15:00:00|8769.3|8764.3|8767.8|8761.8|8790.3|8785.3|8757.8|8750.8|4352
1631894400000|2021-09-17 16:00:00|8768.8|8760.8|8776.8|8769.8|8785.8|8779.8|8764.8|8758.8|238
1631898000000|2021-09-17 17:00:00|8777.8|8770.8|8772.9|8760.9|8781.8|8773.8|8766.3|8757.8|370
1631901600000|2021-09-17 18:00:00|8772.8|8760.8|8784.6|8772.6|8789.7|8777.7|8771.7|8759.7|0
1631905200000|2021-09-17 19:00:00|8784.7|8772.7|8784.6|8772.6|8794.7|8782.7|8778.7|8766.7|0
1631908800000|2021-09-17 20:00:00|8783.1|8771.1|8759.7|8747.7|8783.1|8771.1|8756.6|8744.6|0
1632088800000|2021-09-19 22:00:00|8770.2|8758.2|8767.9|8755.9|8771.3|8759.3|8751.6|8739.6|0
1632092400000|2021-09-19 23:00:00|8768|8756|8772|8760|8772.8|8760.8|8762.6|8750.6|0
1632096000000|2021-09-20 00:00:00|8772.4|8760.4|8767.1|8755.1|8782.6|8770.6|8766|8754|0
1632099600000|2021-09-20 01:00:00|8766.7|8754.7|8739.4|8727.4|8767.1|8755.1|8737.8|8725.8|0
1632103200000|2021-09-20 02:00:00|8739|8727|8684.3|8672.3|8739.9|8727.9|8682.1|8670.1|0
1632106800000|2021-09-20 03:00:00|8684.5|8672.5|8693.1|8681.1|8699.3|8687.3|8674.6|8662.6|0
1632110400000|2021-09-20 04:00:00|8692.7|8680.7|8700.3|8688.3|8702.4|8690.4|8674.5|8662.5|0
1632114000000|2021-09-20 05:00:00|8700.1|8688.1|8699.3|8687.3|8713.5|8701.5|8694.3|8682.3|0
1632117600000|2021-09-20 06:00:00|8700.3|8688.3|8645.8|8640.8|8714.3|8709.3|8631.3|8626.3|645
1632121200000|2021-09-20 07:00:00|8642.8|8637.8|8588|8583|8662.8|8657.8|8582|8577|4310
1632124800000|2021-09-20 08:00:00|8590|8585|8595|8590|8609.5|8604.5|8565|8560|3336
1632128400000|2021-09-20 09:00:00|8595.5|8590.5|8606|8601|8627.5|8622.5|8586|8581|2119
1632132000000|2021-09-20 10:00:00|8606.5|8601.5|8603.5|8598.5|8623.5|8618.5|8587.5|8582.5|1164
1632135600000|2021-09-20 11:00:00|8604|8599|8570.3|8565.3|8618|8613|8563.3|8558.3|1076
1632139200000|2021-09-20 12:00:00|8569.8|8564.8|8590.3|8585.3|8594.3|8589.3|8552.8|8547.8|1514
1632142800000|2021-09-20 13:00:00|8591.3|8586.3|8678.3|8673.3|8691.8|8686.8|8575.8|8570.8|3191
1632146400000|2021-09-20 14:00:00|8676.8|8671.8|8672.8|8667.8|8683.8|8678.8|8644.8|8639.8|2558
1632150000000|2021-09-20 15:00:00|8672.3|8667.3|8642.3|8635.3|8685.3|8680.3|8641.3|8634.3|2243
1632153600000|2021-09-20 16:00:00|8641.3|8636.3|8600.3|8592.3|8645.3|8638.3|8596.3|8590.3|726
1632157200000|2021-09-20 17:00:00|8599.3|8593.3|8602.5|8590.5|8610.3|8603.3|8583.3|8576.3|274
1632160800000|2021-09-20 18:00:00|8602.6|8590.6|8575.7|8563.7|8608.9|8596.9|8567.6|8555.6|0
1632164400000|2021-09-20 19:00:00|8575.3|8563.3|8639.8|8627.8|8640.2|8628.2|8562.5|8550.5|0
1632168000000|2021-09-20 20:00:00|8639.7|8627.7|8631.7|8619.7|8642.6|8630.6|8617.3|8605.3|0
1632171600000|2021-09-20 21:00:00|8631.5|8619.5|8629.3|8617.3|8633|8621|8629.3|8617.3|0
1632175200000|2021-09-20 22:00:00|8628.5|8616.5|8636.6|8624.6|8640.9|8628.9|8628.5|8616.5|0
1632178800000|2021-09-20 23:00:00|8636.2|8624.2|8652|8640|8652.9|8640.9|8626.4|8614.4|0
1632182400000|2021-09-21 00:00:00|8652.4|8640.4|8658.7|8646.7|8690.1|8678.1|8645.8|8633.8|0
1632186000000|2021-09-21 01:00:00|8658.3|8646.3|8669.4|8657.4|8671.5|8659.5|8647.2|8635.2|0
1632189600000|2021-09-21 02:00:00|8669.6|8657.6|8683.8|8671.8|8684.5|8672.5|8666.2|8654.2|0
1632193200000|2021-09-21 03:00:00|8684|8672|8684.8|8672.8|8687.9|8675.9|8667.8|8655.8|0
1632196800000|2021-09-21 04:00:00|8684.4|8672.4|8689.1|8677.1|8691.3|8679.3|8683.7|8671.7|0
1632200400000|2021-09-21 05:00:00|8688.9|8676.9|8671.3|8659.3|8693.4|8681.4|8666.1|8654.1|0
1632204000000|2021-09-21 06:00:00|8671.8|8659.8|8710.8|8705.8|8745.8|8740.8|8659.3|8654.3|633
1632207600000|2021-09-21 07:00:00|8706.8|8701.8|8747.6|8742.6|8749.8|8744.8|8706.3|8701.3|2893
1632211200000|2021-09-21 08:00:00|8747.1|8742.1|8744.6|8739.6|8768.6|8763.6|8742.6|8737.6|1325
1632214800000|2021-09-21 09:00:00|8745.6|8740.6|8760.1|8755.1|8763.6|8758.6|8717.1|8712.1|1268
1632218400000|2021-09-21 10:00:00|8760.6|8755.6|8756.1|8751.1|8768.1|8763.1|8744.6|8739.6|809
1632222000000|2021-09-21 11:00:00|8756.6|8751.6|8775.9|8770.9|8780.9|8775.9|8754.6|8749.6|908
1632225600000|2021-09-21 12:00:00|8776.4|8771.4|8754.4|8749.4|8785.9|8780.9|8753.4|8748.4|1423
1632229200000|2021-09-21 13:00:00|8755.4|8750.4|8791.9|8786.9|8811.4|8806.4|8752.4|8747.4|1887
1632232800000|2021-09-21 14:00:00|8792.4|8787.4|8735.4|8730.4|8795.4|8790.4|8733.4|8728.4|2265
1632236400000|2021-09-21 15:00:00|8735.9|8730.9|8779.9|8773.9|8781.9|8775.9|8728.9|8723.9|2262
1632240000000|2021-09-21 16:00:00|8780.9|8774.9|8782.9|8774.9|8793.9|8786.9|8774.9|8768.9|291
1632243600000|2021-09-21 17:00:00|8781.9|8775.9|8772.4|8760.4|8784.9|8778.9|8764.9|8756.9|161
1632247200000|2021-09-21 18:00:00|8772.5|8760.5|8782.3|8770.3|8794.5|8782.5|8761.1|8749.1|0
1632250800000|2021-09-21 19:00:00|8783.3|8771.3|8761.2|8749.2|8798.5|8786.5|8759.2|8747.2|0
1632254400000|2021-09-21 20:00:00|8761.1|8749.1|8748.9|8736.9|8763.2|8751.2|8733.3|8721.3|0
1632258000000|2021-09-21 21:00:00|8748.8|8736.8|8749.2|8737.2|8751.9|8739.9|8748.6|8736.6|0
1632261600000|2021-09-21 22:00:00|8749|8737|8744.3|8732.3|8755.5|8743.5|8742.8|8730.8|0
1632265200000|2021-09-21 23:00:00|8744.4|8732.4|8737.7|8725.7|8749.9|8737.9|8736.6|8724.6|0
1632268800000|2021-09-22 00:00:00|8737.6|8725.6|8734.3|8722.3|8751.7|8739.7|8715.1|8703.1|0
1632272400000|2021-09-22 01:00:00|8734.2|8722.2|8788.7|8776.7|8809.1|8797.1|8726.8|8714.8|0
1632276000000|2021-09-22 02:00:00|8788.6|8776.6|8793.6|8781.6|8796.7|8784.7|8763.8|8751.8|0
1632279600000|2021-09-22 03:00:00|8793.4|8781.4|8782.4|8770.4|8799.2|8787.2|8777.6|8765.6|0
1632283200000|2021-09-22 04:00:00|8782.6|8770.6|8792.4|8780.4|8797.6|8785.6|8779.8|8767.8|0
1632286800000|2021-09-22 05:00:00|8792.2|8780.2|8810.3|8798.3|8823.7|8811.7|8791.4|8779.4|0
1632290400000|2021-09-22 06:00:00|8810.5|8798.5|8831.9|8826.9|8853.4|8848.4|8805.9|8798.5|344
1632294000000|2021-09-22 07:00:00|8832.4|8827.4|8779.1|8774.1|8843.4|8838.4|8778.1|8773.1|2276
1632297600000|2021-09-22 08:00:00|8778.6|8773.6|8790.1|8785.1|8794.1|8789.1|8773.1|8768.1|851
1632301200000|2021-09-22 09:00:00|8790.6|8785.6|8814.6|8809.6|8820.6|8815.6|8790.6|8785.6|645
1632304800000|2021-09-22 10:00:00|8815.1|8810.1|8808.1|8803.1|8835.1|8830.1|8807.1|8802.1|661
1632308400000|2021-09-22 11:00:00|8806.6|8801.6|8813.1|8808.1|8829.1|8824.1|8806.6|8801.6|600
1632312000000|2021-09-22 12:00:00|8813.6|8808.6|8810.1|8805.1|8823.1|8818.1|8805.6|8800.6|518
1632315600000|2021-09-22 13:00:00|8809.6|8804.6|8819.6|8814.6|8826.6|8821.6|8796.6|8791.6|904
1632319200000|2021-09-22 14:00:00|8820.1|8815.1|8815.5|8810.5|8834|8829|8803.5|8798.5|1797
1632322800000|2021-09-22 15:00:00|8814.5|8809.5|8827|8821|8834|8828|8805|8800|2383
1632326400000|2021-09-22 16:00:00|8828|8820|8827|8820|8834|8827|8820|8814|182
1632330000000|2021-09-22 17:00:00|8826|8819|8826.2|8814.2|8829|8822|8818|8811|142
1632333600000|2021-09-22 18:00:00|8823.6|8811.6|8828.9|8816.9|8856.1|8844.1|8812.1|8800.1|0
1632337200000|2021-09-22 19:00:00|8829|8817|8818.3|8806.3|8851|8839|8812.1|8800.1|0
1632340800000|2021-09-22 20:00:00|8815.2|8803.2|8820.3|8808.3|8826.2|8814.2|8810.3|8798.3|0
1632344400000|2021-09-22 21:00:00|8819.7|8807.7|8819.7|8807.7|8820.5|8808.5|8818.9|8806.9|0
1632348000000|2021-09-22 22:00:00|8819.6|8807.6|8826.7|8814.7|8828|8816|8818.8|8806.8|0
1632351600000|2021-09-22 23:00:00|8827.3|8815.3|8832.8|8820.8|8834.5|8822.5|8824.5|8812.5|0
1632355200000|2021-09-23 00:00:00|8832.9|8820.9|8848.9|8836.9|8853.7|8841.7|8832.8|8820.8|0
1632358800000|2021-09-23 01:00:00|8849.1|8837.1|8854.9|8842.9|8865.3|8853.3|8845.1|8833.1|0
1632362400000|2021-09-23 02:00:00|8855|8843|8852.7|8840.7|8860|8848|8847.3|8835.3|0
1632366000000|2021-09-23 03:00:00|8852.9|8840.9|8850|8838|8859.4|8847.4|8848.6|8836.6|0
1632369600000|2021-09-23 04:00:00|8849.9|8837.9|8853.8|8841.8|8856.8|8844.8|8848.4|8836.4|0
1632373200000|2021-09-23 05:00:00|8853.6|8841.6|8868.8|8856.8|8869.4|8857.4|8851.7|8839.7|0
1632376800000|2021-09-23 06:00:00|8868|8856|8882.5|8877.5|8892|8887|8864|8853.5|293
1632380400000|2021-09-23 07:00:00|8882|8877|8884|8879|8898|8893|8870.5|8865.5|1780
1632384000000|2021-09-23 08:00:00|8884.5|8879.5|8884|8879|8894|8889|8866|8861|677
1632387600000|2021-09-23 09:00:00|8884.5|8879.5|8881.5|8876.5|8912|8907|8878.5|8873.5|1322
1632391200000|2021-09-23 10:00:00|8882|8877|8871.5|8866.5|8902|8897|8857|8852|1502
1632394800000|2021-09-23 11:00:00|8868.5|8863.5|8870.8|8865.8|8882|8877|8859|8854|528
1632398400000|2021-09-23 12:00:00|8871.3|8866.3|8870.8|8865.8|8876.3|8871.3|8855.3|8850.3|624
1632402000000|2021-09-23 13:00:00|8870.3|8865.3|8878.8|8873.8|8888.3|8883.3|8860.8|8855.8|1196
1632405600000|2021-09-23 14:00:00|8879.3|8874.3|8880.2|8875.2|8893.2|8888.2|8873.2|8868.2|1441
1632409200000|2021-09-23 15:00:00|8879.7|8874.7|8888.7|8881.7|8890.7|8885.2|8874.7|8867.7|2105
1632412800000|2021-09-23 16:00:00|8887.7|8880.7|8890.7|8882.7|8894.7|8888.7|8885.7|8878.7|233
1632416400000|2021-09-23 17:00:00|8889.7|8883.7|8900.3|8888.3|8900.3|8891.7|8889.7|8882.7|135
1632420000000|2021-09-23 18:00:00|8900.4|8888.4|8886.1|8874.1|8900.4|8888.4|8884.4|8872.4|0
1632423600000|2021-09-23 19:00:00|8887.1|8875.1|8883.8|8871.8|8887.2|8875.2|8877.8|8865.8|0
1632427200000|2021-09-23 20:00:00|8881.1|8869.1|8885.1|8873.1|8892.1|8880.1|8877.3|8865.3|0
1632430800000|2021-09-23 21:00:00|8884.5|8872.5|8885.9|8873.9|8887.2|8875.2|8883.9|8871.9|0
1632434400000|2021-09-23 22:00:00|8884.3|8872.3|8891.1|8879.1|8892.8|8880.8|8884.3|8872.3|0
1632438000000|2021-09-23 23:00:00|8891.2|8879.2|8889|8877|8896.6|8884.6|8885.8|8873.8|0
1632441600000|2021-09-24 00:00:00|8889.2|8877.2|8879.8|8867.8|8928.6|8916.6|8879.2|8867.2|0
1632445200000|2021-09-24 01:00:00|8880|8868|8858.1|8846.1|8888.1|8876.1|8856.4|8844.4|0
1632448800000|2021-09-24 02:00:00|8858.5|8846.5|8871.7|8859.7|8874.8|8862.8|8858.1|8846.1|0
1632452400000|2021-09-24 03:00:00|8871.8|8859.8|8870.2|8858.2|8877.1|8865.1|8862.2|8850.2|0
1632456000000|2021-09-24 04:00:00|8870|8858|8871.6|8859.6|8872.7|8860.7|8866|8854|0
1632459600000|2021-09-24 05:00:00|8871.7|8859.7|8869.2|8857.2|8873.8|8861.8|8857.9|8845.9|0
1632463200000|2021-09-24 06:00:00|8868.5|8856.5|8846.2|8841.2|8894.2|8889.2|8844.2|8839.2|317
1632466800000|2021-09-24 07:00:00|8846.7|8841.7|8856|8851|8864.2|8859.2|8834.7|8829.7|1790
1632470400000|2021-09-24 08:00:00|8856.5|8851.5|8885|8880|8886|8881|8837.5|8832.5|850
1632474000000|2021-09-24 09:00:00|8884.5|8879.5|8864|8859|8887|8882|8857.5|8852.5|635
1632477600000|2021-09-24 10:00:00|8863.5|8858.5|8878|8873|8892.5|8887.5|8862|8857|760
1632481200000|2021-09-24 11:00:00|8877.5|8872.5|8873.1|8868.1|8885|8880|8869.6|8864.6|474
1632484800000|2021-09-24 12:00:00|8872.6|8867.6|8878.1|8873.1|8880.6|8875.6|8859.6|8854.6|625
1632488400000|2021-09-24 13:00:00|8878.6|8873.6|8888.6|8883.6|8902.1|8897.1|8868.1|8863.1|1493
1632492000000|2021-09-24 14:00:00|8889.1|8884.1|8875.3|8870.3|8899.6|8894.6|8869.8|8864.8|1423
1632495600000|2021-09-24 15:00:00|8875.8|8870.8|8878.3|8872.3|8882.8|8877.8|8869.3|8863.3|1534
1632499200000|2021-09-24 16:00:00|8879.3|8873.3|8877.3|8870.3|8883.3|8877.3|8873.3|8867.3|115
1632502800000|2021-09-24 17:00:00|8876.3|8871.3|8882|8870|8885.3|8878.3|8874.3|8868.3|168
1632506400000|2021-09-24 18:00:00|8882.1|8870.1|8897.4|8885.4|8897.5|8885.5|8881.3|8869.3|0
1632510000000|2021-09-24 19:00:00|8896.5|8884.5|8889.6|8877.6|8902.8|8890.8|8887.8|8875.8|0
1632513600000|2021-09-24 20:00:00|8890.5|8878.5|8891.4|8879.4|8894.8|8882.8|8889.3|8877.3|0
1632517200000|2021-09-24 21:00:00|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|0
1632693600000|2021-09-26 22:00:00|8898.4|8886.4|8907.7|8895.7|8910.8|8898.8|8896.5|8884.5|0
1632697200000|2021-09-26 23:00:00|8908.1|8896.1|8908.9|8896.9|8910|8898|8899.5|8887.5|0
1632700800000|2021-09-27 00:00:00|8909.3|8897.3|8920.3|8908.3|8926.7|8914.7|8896.6|8884.6|0
1632704400000|2021-09-27 01:00:00|8920.5|8908.5|8935.7|8923.7|8938.7|8926.7|8915.9|8903.9|0
1632708000000|2021-09-27 02:00:00|8936.1|8924.1|8932.4|8920.4|8940.7|8928.7|8926.3|8914.3|0
1632711600000|2021-09-27 03:00:00|8932.8|8920.8|8916.6|8904.6|8935.6|8923.6|8913.4|8901.4|0
1632715200000|2021-09-27 04:00:00|8916.8|8904.8|8917.6|8905.6|8921.8|8909.8|8916.4|8904.4|0
1632718800000|2021-09-27 05:00:00|8917.5|8905.5|8949.7|8937.7|8950.7|8938.7|8914.4|8902.4|0
1632722400000|2021-09-27 06:00:00|8948.5|8936.5|8930.8|8925.8|8961.3|8956.3|8930.8|8925.8|349
1632726000000|2021-09-27 07:00:00|8930.3|8925.3|8930.1|8925.1|8940.1|8935.1|8882.3|8877.3|1629
1632729600000|2021-09-27 08:00:00|8929.6|8924.6|8955.1|8950.1|8965.6|8960.6|8925.1|8920.1|682
1632733200000|2021-09-27 09:00:00|8954.6|8949.6|8996.1|8991.1|9002.6|8997.6|8954.1|8949.1|971
1632736800000|2021-09-27 10:00:00|8995.6|8990.6|8965.1|8960.1|9000.1|8995.1|8962.1|8957.1|643
1632740400000|2021-09-27 11:00:00|8964.1|8959.1|8983.1|8978.1|8990.1|8985.1|8959.1|8954.1|588
1632744000000|2021-09-27 12:00:00|8982.6|8977.6|8983.6|8978.6|8997.6|8992.6|8972.6|8967.6|528
1632747600000|2021-09-27 13:00:00|8984.1|8979.1|9009.1|9004.1|9016.1|9011.1|8981.6|8976.6|1189
1632751200000|2021-09-27 14:00:00|9008.6|9003.6|9001.7|8996.7|9015.6|9010.6|8998.2|8993.2|1272
1632754800000|2021-09-27 15:00:00|9001.2|8996.2|9002.7|8996.7|9017.7|9010.7|8988.7|8981.7|2105
1632758400000|2021-09-27 16:00:00|9001.7|8995.7|9007.7|9000.7|9014.7|9007.7|8998.7|8991.7|337
1632762000000|2021-09-27 17:00:00|9006.7|8999.7|9025.3|9013.3|9025.7|9018.7|9004.7|8997.7|278
1632765600000|2021-09-27 18:00:00|9025.4|9013.4|9022|9010|9028.7|9016.7|9020.3|9008.3|0
1632769200000|2021-09-27 19:00:00|9021.9|9009.9|9018|9006|9028.1|9016.1|9007.1|8995.1|0
1632772800000|2021-09-27 20:00:00|9017.9|9005.9|9008.9|8996.9|9017.9|9005.9|9007|8995|0
1632776400000|2021-09-27 21:00:00|9009.1|8997.1|9008.8|8996.8|9010.3|8998.3|9007.3|8995.3|0
1632780000000|2021-09-27 22:00:00|9008.9|8996.9|9000.7|8988.7|9016.6|9004.6|9000.7|8988.7|0
1632783600000|2021-09-27 23:00:00|9001.1|8989.1|9009|8997|9016.2|9004.2|9001|8989|0
1632787200000|2021-09-28 00:00:00|9009.1|8997.1|8996.9|8984.9|9014.6|9002.6|8988.8|8976.8|0
1632790800000|2021-09-28 01:00:00|8997.1|8985.1|9008.3|8996.3|9008.3|8996.3|8984.3|8972.3|0
1632794400000|2021-09-28 02:00:00|9008.5|8996.5|9014.5|9002.5|9021.1|9009.1|9007|8995|0
1632798000000|2021-09-28 03:00:00|9014.7|9002.7|9001.8|8989.8|9017.9|9005.9|9000.7|8988.7|0
1632801600000|2021-09-28 04:00:00|9002.2|8990.2|9014|9002|9015.1|9003.1|8999.6|8987.6|0
1632805200000|2021-09-28 05:00:00|9014.2|9002.2|9024.6|9012.6|9026.2|9014.2|9006.8|8994.8|0
1632808800000|2021-09-28 06:00:00|9024.7|9012.7|9013.7|9008.7|9051.2|9046.2|9005.7|9000.7|646
1632812400000|2021-09-28 07:00:00|9017.7|9012.7|8980.8|8975.8|9036.7|9031.7|8955.3|8950.3|2927
1632816000000|2021-09-28 08:00:00|8981.3|8976.3|8915.3|8910.3|8983.3|8978.3|8903.8|8898.8|1778
1632819600000|2021-09-28 09:00:00|8916.8|8911.8|8910.3|8905.3|8933.8|8928.8|8903.8|8898.8|1287
1632823200000|2021-09-28 10:00:00|8910.8|8905.8|8904.3|8899.3|8915.3|8910.3|8878.8|8873.8|1440
1632826800000|2021-09-28 11:00:00|8905.3|8900.3|8920.7|8915.7|8924.7|8919.7|8888.8|8883.8|721
1632830400000|2021-09-28 12:00:00|8920.2|8915.2|8910.2|8905.2|8933.7|8928.7|8896.7|8891.7|725
1632834000000|2021-09-28 13:00:00|8909.2|8904.2|8861.7|8856.7|8912.2|8907.2|8848.2|8843.2|1670
1632837600000|2021-09-28 14:00:00|8861.2|8856.2|8801.9|8796.9|8862.2|8857.2|8788.9|8783.9|3396
1632841200000|2021-09-28 15:00:00|8800.9|8795.9|8771.2|8764.2|8803.9|8798.9|8752.2|8746.2|3199
1632844800000|2021-09-28 16:00:00|8772.2|8765.2|8760.2|8752.2|8779.2|8773.2|8754.2|8748.2|321
1632848400000|2021-09-28 17:00:00|8761.2|8753.2|8765.3|8753.3|8784.2|8777.2|8752.2|8746.2|254
1632852000000|2021-09-28 18:00:00|8765.4|8753.4|8801.3|8789.3|8807.9|8795.9|8758.6|8746.6|0
1632855600000|2021-09-28 19:00:00|8801.1|8789.1|8784.4|8772.4|8815.7|8803.7|8767|8755|0
1632859200000|2021-09-28 20:00:00|8784.8|8772.8|8787.6|8775.6|8795.8|8783.8|8778.5|8766.5|0
1632862800000|2021-09-28 21:00:00|8787.4|8775.4|8788.1|8776.1|8790.5|8778.5|8786.4|8774.4|0
1632866400000|2021-09-28 22:00:00|8788.6|8776.6|8798.1|8786.1|8801.3|8789.3|8788.2|8776.2|0
1632870000000|2021-09-28 23:00:00|8798.2|8786.2|8804.1|8792.1|8805.2|8793.2|8785.4|8773.4|0
1632873600000|2021-09-29 00:00:00|8803.7|8791.7|8802.2|8790.2|8814.5|8802.5|8789.4|8777.4|0
1632877200000|2021-09-29 01:00:00|8802.4|8790.4|8776.2|8764.2|8805|8793|8761.5|8749.5|0
1632880800000|2021-09-29 02:00:00|8776.4|8764.4|8790.6|8778.6|8799.8|8787.8|8773.9|8761.9|0
1632884400000|2021-09-29 03:00:00|8790.8|8778.8|8794.8|8782.8|8803.4|8791.4|8783.9|8771.9|0
1632888000000|2021-09-29 04:00:00|8794.6|8782.6|8814.2|8802.2|8814.9|8802.9|8788.7|8776.7|0
1632891600000|2021-09-29 05:00:00|8813.8|8801.8|8815.5|8803.5|8822.7|8810.7|8790.2|8778.2|0
1632895200000|2021-09-29 06:00:00|8814.5|8802.5|8822.2|8817.2|8831.7|8826.7|8800.2|8795.2|480
1632898800000|2021-09-29 07:00:00|8821.2|8816.2|8851.9|8846.9|8871.2|8866.2|8813.2|8808.2|2513
1632902400000|2021-09-29 08:00:00|8851.4|8846.4|8860.4|8855.4|8862.4|8857.4|8827.9|8822.9|772
1632906000000|2021-09-29 09:00:00|8860.9|8855.9|8873.4|8868.4|8879.9|8874.9|8854.9|8849.9|905
1632909600000|2021-09-29 10:00:00|8873.9|8868.9|8842.4|8837.4|8880.9|8875.9|8838.4|8833.4|911
1632913200000|2021-09-29 11:00:00|8841.9|8836.9|8842.5|8837.5|8847.4|8842.4|8824.4|8819.4|593
1632916800000|2021-09-29 12:00:00|8842|8837|8838.5|8833.5|8857.5|8852.5|8834|8829|553
1632920400000|2021-09-29 13:00:00|8839|8834|8811.5|8806.5|8845|8840|8785|8780|1711
1632924000000|2021-09-29 14:00:00|8813|8808|8880.8|8875.8|8885.8|8880.8|8811|8806|2561
1632927600000|2021-09-29 15:00:00|8881.3|8876.3|8879.3|8872.3|8899.8|8894.8|8869.3|8863.3|3026
1632931200000|2021-09-29 16:00:00|8878.3|8871.3|8873.3|8865.3|8887.3|8881.3|8863.3|8857.3|272
1632934800000|2021-09-29 17:00:00|8872.3|8866.3|8869.7|8857.7|8874.3|8867.3|8854.3|8846.3|209
1632938400000|2021-09-29 18:00:00|8869.6|8857.6|8895|8883|8901.5|8889.5|8868.5|8856.5|0
1632942000000|2021-09-29 19:00:00|8895.1|8883.1|8866.4|8854.4|8899.5|8887.5|8861|8849|0
1632945600000|2021-09-29 20:00:00|8866|8854|8882|8870|8885.9|8873.9|8865.9|8853.9|0
1632949200000|2021-09-29 21:00:00|8881.4|8869.4|8884.3|8872.3|8885.1|8873.1|8880.3|8868.3|0
1632952800000|2021-09-29 22:00:00|8884.7|8872.7|8885.2|8873.2|8890.8|8878.8|8878.5|8866.5|0
1632956400000|2021-09-29 23:00:00|8885.4|8873.4|8894.8|8882.8|8903|8891|8885.4|8873.4|0
1632960000000|2021-09-30 00:00:00|8894.7|8882.7|8897.1|8885.1|8899.9|8887.9|8881.2|8869.2|0
1632963600000|2021-09-30 01:00:00|8897.2|8885.2|8904.9|8892.9|8906|8894|8883.3|8871.3|0
1632967200000|2021-09-30 02:00:00|8904.7|8892.7|8914.2|8902.2|8917.6|8905.6|8902.8|8890.8|0
1632970800000|2021-09-30 03:00:00|8914.6|8902.6|8925.8|8913.8|8929|8917|8910|8898|0
1632974400000|2021-09-30 04:00:00|8925.6|8913.6|8934.4|8922.4|8937.5|8925.5|8924.5|8912.5|0
1632978000000|2021-09-30 05:00:00|8934.3|8922.3|8913.9|8901.9|8952.7|8940.7|8910.7|8898.7|0
1632981600000|2021-09-30 06:00:00|8914|8902|8945.8|8940.8|8958.8|8953.8|8899.8|8894.8|393
1632985200000|2021-09-30 07:00:00|8945.3|8940.3|8919.3|8914.3|8957.8|8952.8|8905.3|8900.3|1895
1632988800000|2021-09-30 08:00:00|8917.8|8912.8|8903.8|8898.8|8931.8|8926.8|8890.3|8885.3|934
1632992400000|2021-09-30 09:00:00|8903.3|8898.3|8881.8|8876.8|8923.8|8918.8|8873.8|8868.8|725
1632996000000|2021-09-30 10:00:00|8882.3|8877.3|8833.8|8828.8|8883.8|8878.8|8814.3|8809.3|1162
1632999600000|2021-09-30 11:00:00|8833.3|8828.3|8834.2|8829.2|8851.8|8846.8|8819.7|8814.7|785
1633003200000|2021-09-30 12:00:00|8834.7|8829.7|8835.7|8830.7|8848.7|8843.7|8832.7|8827.7|1160
1633006800000|2021-09-30 13:00:00|8834.2|8829.2|8799.7|8794.7|8837.7|8832.7|8784.7|8779.7|2426
1633010400000|2021-09-30 14:00:00|8800.2|8795.2|8796.2|8791.2|8828.2|8823.2|8787.2|8782.2|2413
1633014000000|2021-09-30 15:00:00|8794.2|8789.2|8807.2|8800.2|8839.2|8834.2|8789.7|8783.2|3908
1633017600000|2021-09-30 16:00:00|8806.2|8799.2|8788.2|8781.2|8810.2|8803.2|8769.2|8762.2|567
1633021200000|2021-09-30 17:00:00|8787.2|8780.2|8803.5|8791.5|8807.2|8800.2|8781.2|8774.2|342
1633024800000|2021-09-30 18:00:00|8803.1|8791.1|8815.6|8803.6|8834.3|8822.3|8802.5|8790.5|0
1633028400000|2021-09-30 19:00:00|8815.7|8803.7|8781.4|8769.4|8832.5|8820.5|8778.4|8766.4|0
1633032000000|2021-09-30 20:00:00|8781.3|8769.3|8789.3|8777.3|8800.9|8788.9|8777.8|8765.8|0
1633035600000|2021-09-30 21:00:00|8789.5|8777.5|8792.6|8780.6|8795.6|8783.6|8788.9|8776.9|0
1633039200000|2021-09-30 22:00:00|8793.2|8781.2|8798.1|8786.1|8804.6|8792.6|8786.3|8774.3|0
1633042800000|2021-09-30 23:00:00|8798.3|8786.3|8801.8|8789.8|8807.8|8795.8|8795|8783|0
1633046400000|2021-10-01 00:00:00|8801.6|8789.6|8777|8765|8810.7|8798.7|8776.1|8764.1|0
1633050000000|2021-10-01 01:00:00|8777.1|8765.1|8709.3|8697.3|8779.9|8767.9|8700.4|8688.4|0
1633053600000|2021-10-01 02:00:00|8709.4|8697.4|8712.3|8700.3|8719.1|8707.1|8704.3|8692.3|0
1633057200000|2021-10-01 03:00:00|8712.9|8700.9|8706.7|8694.7|8726.5|8714.5|8706.7|8694.7|0
1633060800000|2021-10-01 04:00:00|8706.8|8694.8|8712.4|8700.4|8718.9|8706.9|8701.9|8689.9|0
1633064400000|2021-10-01 05:00:00|8712.8|8700.8|8726|8714|8726.4|8714.4|8705.1|8693.1|0
1633068000000|2021-10-01 06:00:00|8726.5|8714.5|8697.7|8692.7|8736.1|8730.7|8681.7|8676.7|675
1633071600000|2021-10-01 07:00:00|8698.2|8693.2|8734|8729|8751|8746|8659.2|8654.2|3636
1633075200000|2021-10-01 08:00:00|8735|8730|8753|8748|8753.5|8748.5|8684|8679|1412
1633078800000|2021-10-01 09:00:00|8753.5|8748.5|8728|8723|8756.5|8751.5|8712|8707|1085
1633082400000|2021-10-01 10:00:00|8728.5|8723.5|8740.5|8735.5|8752.5|8747.5|8719|8714|627
1633086000000|2021-10-01 11:00:00|8741|8736|8789.4|8784.4|8795.9|8790.9|8734.5|8729.5|821
1633089600000|2021-10-01 12:00:00|8789.9|8784.9|8769.4|8764.4|8810.4|8805.4|8763.9|8758.9|1087
1633093200000|2021-10-01 13:00:00|8769.9|8764.9|8762.9|8757.9|8801.9|8796.9|8755.4|8750.4|1615
1633096800000|2021-10-01 14:00:00|8763.4|8758.4|8756.4|8751.4|8798.9|8793.9|8741.4|8736.4|1861
1633100400000|2021-10-01 15:00:00|8755.9|8750.9|8800.4|8794.4|8809.4|8802.4|8749.4|8744.4|2410
1633104000000|2021-10-01 16:00:00|8801.4|8795.4|8804.4|8797.4|8815.4|8808.4|8795.4|8789.4|171
1633107600000|2021-10-01 17:00:00|8803.4|8798.4|8832.8|8820.8|8838.4|8830.4|8801.4|8794.4|170
1633111200000|2021-10-01 18:00:00|8833|8821|8858.2|8846.2|8861.7|8849.7|8832.6|8820.6|0
1633114800000|2021-10-01 19:00:00|8858.3|8846.3|8844|8832|8875|8863|8838.6|8826.6|0
1633118400000|2021-10-01 20:00:00|8845|8833|8853.8|8841.8|8865.2|8853.2|8844.8|8832.8|0
1633122000000|2021-10-01 21:00:00|8854|8842|8854|8842|8854|8842|8854|8842|0
1633298400000|2021-10-03 22:00:00|8861|8849|8876.9|8864.9|8878|8866|8845.5|8833.5|0
1633302000000|2021-10-03 23:00:00|8877|8865|8871.4|8859.4|8879.3|8867.3|8867.9|8855.9|0
1633305600000|2021-10-04 00:00:00|8871.3|8859.3|8824.6|8812.6|8872.5|8860.5|8814.1|8802.1|0
1633309200000|2021-10-04 01:00:00|8824.4|8812.4|8801.9|8789.9|8835|8823|8786.5|8774.5|0
1633312800000|2021-10-04 02:00:00|8801.7|8789.7|8815.4|8803.4|8824.9|8812.9|8789.8|8777.8|0
1633316400000|2021-10-04 03:00:00|8815.3|8803.3|8788.5|8776.5|8816|8804|8784.8|8772.8|0
1633320000000|2021-10-04 04:00:00|8788.3|8776.3|8814.6|8802.6|8818.8|8806.8|8785.2|8773.2|0
1633323600000|2021-10-04 05:00:00|8814.4|8802.4|8795.3|8783.3|8830.9|8818.9|8789.3|8777.3|0
1633327200000|2021-10-04 06:00:00|8796.6|8784.6|8796.9|8791.9|8811.4|8806.4|8767.4|8762.4|410
1633330800000|2021-10-04 07:00:00|8795.9|8790.9|8826.8|8821.8|8852.9|8847.9|8786.9|8781.9|2668
1633334400000|2021-10-04 08:00:00|8826.3|8821.3|8786.3|8781.3|8843.8|8838.8|8772.8|8767.8|1055
1633338000000|2021-10-04 09:00:00|8786.8|8781.8|8816.3|8811.3|8828.8|8823.8|8783.3|8778.3|999
1633341600000|2021-10-04 10:00:00|8816.8|8811.8|8834.3|8829.3|8837.8|8832.8|8813.3|8808.3|513
1633345200000|2021-10-04 11:00:00|8834.8|8829.8|8809.9|8804.9|8837.8|8832.8|8797.9|8792.9|582
1633348800000|2021-10-04 12:00:00|8809.4|8804.4|8838.9|8833.9|8845.4|8840.4|8805.4|8800.4|617
1633352400000|2021-10-04 13:00:00|8838.4|8833.4|8877.4|8872.4|8882.4|8877.4|8819.4|8814.4|2048
1633356000000|2021-10-04 14:00:00|8876.9|8871.9|8809.7|8804.7|8887.4|8882.4|8790.2|8785.2|2785
1633359600000|2021-10-04 15:00:00|8810.2|8805.2|8812.2|8805.2|8814.2|8807.2|8782.2|8776.2|2330
1633363200000|2021-10-04 16:00:00|8811.2|8806.2|8799.2|8793.2|8816.2|8810.2|8791.2|8785.2|171
1633366800000|2021-10-04 17:00:00|8798.2|8792.2|8802.5|8790.5|8813.2|8806.2|8790.2|8783.2|176
1633370400000|2021-10-04 18:00:00|8802.4|8790.4|8813.8|8801.8|8819.6|8807.6|8801.4|8789.4|0
1633374000000|2021-10-04 19:00:00|8813.9|8801.9|8822|8810|8827.4|8815.4|8803.4|8791.4|0
1633377600000|2021-10-04 20:00:00|8826.4|8814.4|8830.1|8818.1|8835|8823|8821|8809|0
1633381200000|2021-10-04 21:00:00|8829.5|8817.5|8825.8|8813.8|8831.4|8819.4|8825.2|8813.2|0
1633384800000|2021-10-04 22:00:00|8826.1|8814.1|8837.8|8825.8|8840|8828|8826|8814|0
1633388400000|2021-10-04 23:00:00|8838.2|8826.2|8825.5|8813.5|8840|8828|8818.7|8806.7|0
1633392000000|2021-10-05 00:00:00|8825.6|8813.6|8786.1|8774.1|8830.6|8818.6|8786.1|8774.1|0
1633395600000|2021-10-05 01:00:00|8785.1|8773.1|8798.4|8786.4|8808.9|8796.9|8767.9|8755.9|0
1633399200000|2021-10-05 02:00:00|8798.3|8786.3|8825.9|8813.9|8829.8|8817.8|8793.4|8781.4|0
1633402800000|2021-10-05 03:00:00|8826.1|8814.1|8838.3|8826.3|8839.9|8827.9|8811.2|8799.2|0
1633406400000|2021-10-05 04:00:00|8838.7|8826.7|8824.7|8812.7|8839.3|8827.3|8815|8803|0
1633410000000|2021-10-05 05:00:00|8824.1|8812.1|8823.9|8811.9|8831.1|8819.1|8816.5|8804.5|0
1633413600000|2021-10-05 06:00:00|8823.6|8811.6|8813.7|8808.7|8840.2|8835.2|8800.7|8795.7|246
1633417200000|2021-10-05 07:00:00|8806.7|8801.7|8806.5|8801.5|8819.5|8814.5|8787.2|8782.2|1693
1633420800000|2021-10-05 08:00:00|8807|8802|8839|8834|8841.5|8836.5|8802|8797|719
1633424400000|2021-10-05 09:00:00|8840|8835|8850|8845|8856|8851|8826|8821|676
1633428000000|2021-10-05 10:00:00|8849.5|8844.5|8849|8844|8852|8847|8834|8829|436
1633431600000|2021-10-05 11:00:00|8848.5|8843.5|8848.3|8843.3|8858.5|8853.5|8836.5|8831.5|558
1633435200000|2021-10-05 12:00:00|8846.8|8841.8|8847.3|8842.3|8853.3|8848.3|8837.3|8832.3|406
1633438800000|2021-10-05 13:00:00|8847.8|8842.8|8855.3|8850.3|8863.3|8858.3|8827.8|8822.8|973
1633442400000|2021-10-05 14:00:00|8855.8|8850.8|8903.9|8898.9|8917.4|8912.4|8855.8|8850.8|1920
1633446000000|2021-10-05 15:00:00|8904.4|8899.4|8925.4|8919.4|8937.4|8930.4|8901.9|8896.9|1874
1633449600000|2021-10-05 16:00:00|8926.4|8918.4|8926.4|8919.4|8928.4|8921.4|8914.4|8907.4|209
1633453200000|2021-10-05 17:00:00|8925.4|8918.4|8934.7|8922.7|8934.7|8925.4|8919.4|8913.4|131
1633456800000|2021-10-05 18:00:00|8934.6|8922.6|8938.9|8926.9|8943.4|8931.4|8928.9|8916.9|0
1633460400000|2021-10-05 19:00:00|8939|8927|8913.5|8901.5|8941|8929|8912.9|8900.9|0
1633464000000|2021-10-05 20:00:00|8913.4|8901.4|8921.7|8909.7|8924.6|8912.6|8910.8|8898.8|0
1633467600000|2021-10-05 21:00:00|8921.5|8909.5|8919.7|8907.7|8921.5|8909.5|8919.5|8907.5|0
1633471200000|2021-10-05 22:00:00|8919.4|8907.4|8925.8|8913.8|8928.7|8916.7|8916.7|8904.7|0
1633474800000|2021-10-05 23:00:00|8926.2|8914.2|8901.9|8889.9|8926.4|8914.4|8901.7|8889.7|0
1633478400000|2021-10-06 00:00:00|8902|8890|8918.5|8906.5|8927.7|8915.7|8899.7|8887.7|0
1633482000000|2021-10-06 01:00:00|8918.7|8906.7|8866.5|8854.5|8922.8|8910.8|8843.4|8831.4|0
1633485600000|2021-10-06 02:00:00|8866.6|8854.6|8861.8|8849.8|8875.5|8863.5|8846.2|8834.2|0
1633489200000|2021-10-06 03:00:00|8862|8850|8869.8|8857.8|8876.8|8864.8|8848.6|8836.6|0
1633492800000|2021-10-06 04:00:00|8869.9|8857.9|8857.2|8845.2|8873.7|8861.7|8840.3|8828.3|0
1633496400000|2021-10-06 05:00:00|8857|8845|8862.1|8850.1|8878.6|8866.6|8853.3|8841.3|0
1633500000000|2021-10-06 06:00:00|8862.5|8850.5|8890.9|8885.9|8896.9|8891.9|8861.9|8850.5|308
1633503600000|2021-10-06 07:00:00|8892.4|8887.4|8817|8812|8892.4|8887.4|8792.4|8787.4|3332
1633507200000|2021-10-06 08:00:00|8816|8811|8790.5|8785.5|8824|8819|8781|8776|1273
1633510800000|2021-10-06 09:00:00|8791|8786|8747.5|8742.5|8792|8787|8730|8725|2138
1633514400000|2021-10-06 10:00:00|8748|8743|8749.5|8744.5|8769|8764|8737.5|8732.5|778
1633518000000|2021-10-06 11:00:00|8749|8744|8746.9|8741.9|8752|8747|8725|8720|2539
1633521600000|2021-10-06 12:00:00|8747.4|8742.4|8773.9|8768.9|8797.9|8792.9|8741.4|8736.4|1371
1633525200000|2021-10-06 13:00:00|8774.4|8769.4|8776.4|8771.4|8806.4|8801.4|8768.4|8763.4|1630
1633528800000|2021-10-06 14:00:00|8776.9|8771.9|8812.7|8807.7|8814.7|8809.7|8756.4|8751.4|2801
1633532400000|2021-10-06 15:00:00|8812.2|8807.2|8798.2|8791.2|8817.7|8812.7|8773.2|8767.2|2892
1633536000000|2021-10-06 16:00:00|8799.2|8792.2|8767.2|8760.2|8799.2|8793.2|8761.2|8754.2|1257
1633539600000|2021-10-06 17:00:00|8768.2|8761.2|8810.2|8798.2|8810.2|8802.2|8759.2|8752.2|351
1633543200000|2021-10-06 18:00:00|8810.7|8798.7|8831.4|8819.4|8844.1|8832.1|8802.2|8790.2|0
1633546800000|2021-10-06 19:00:00|8822.1|8810.1|8839.5|8827.5|8842.5|8830.5|8816.5|8804.5|0
1633550400000|2021-10-06 20:00:00|8840.1|8828.1|8836.5|8824.5|8841.3|8829.3|8830|8818|0
1633554000000|2021-10-06 21:00:00|8835.9|8823.9|8837.5|8825.5|8837.7|8825.7|8834.1|8822.1|0
1633557600000|2021-10-06 22:00:00|8836.5|8824.5|8858.4|8846.4|8859.1|8847.1|8836.5|8824.5|0
1633561200000|2021-10-06 23:00:00|8858.5|8846.5|8856.2|8844.2|8871|8859|8848.3|8836.3|0
1633564800000|2021-10-07 00:00:00|8856.1|8844.1|8868.4|8856.4|8873.1|8861.1|8848.4|8836.4|0
1633568400000|2021-10-07 01:00:00|8868.5|8856.5|8886.7|8874.7|8892.3|8880.3|8862.3|8850.3|0
1633572000000|2021-10-07 02:00:00|8886.8|8874.8|8890.1|8878.1|8897.9|8885.9|8882.7|8870.7|0
1633575600000|2021-10-07 03:00:00|8890.3|8878.3|8875.2|8863.2|8890.6|8878.6|8868.8|8856.8|0
1633579200000|2021-10-07 04:00:00|8875.4|8863.4|8856.6|8844.6|8880.9|8868.9|8852.8|8840.8|0
1633582800000|2021-10-07 05:00:00|8856.4|8844.4|8866.5|8854.5|8870|8858|8851.7|8839.7|0
1633586400000|2021-10-07 06:00:00|8866.4|8854.4|8886.2|8881.2|8897.7|8892.7|8857.2|8849.6|542
1633590000000|2021-10-07 07:00:00|8885.7|8880.7|8896.6|8891.6|8921.2|8916.2|8877.2|8872.2|2965
1633593600000|2021-10-07 08:00:00|8896.1|8891.1|8915.6|8910.6|8926.6|8921.6|8880.1|8875.1|1506
1633597200000|2021-10-07 09:00:00|8915.1|8910.1|8936.1|8931.1|8938.1|8933.1|8908.6|8903.6|996
1633600800000|2021-10-07 10:00:00|8935.6|8930.6|8966.1|8961.1|8966.1|8961.1|8935.6|8930.6|882
1633604400000|2021-10-07 11:00:00|8965.6|8960.6|8959|8954|8979.1|8974.1|8953|8948|1244
1633608000000|2021-10-07 12:00:00|8958.5|8953.5|8951.5|8946.5|8969.5|8964.5|8948.5|8943.5|749
1633611600000|2021-10-07 13:00:00|8951|8946|8953|8948|8961|8956|8920.5|8915.5|1488
1633615200000|2021-10-07 14:00:00|8953.5|8948.5|8970.3|8965.3|8973.3|8968.3|8943.8|8938.8|1764
1633618800000|2021-10-07 15:00:00|8969.8|8964.8|8962.1|8956.1|8969.8|8964.8|8944.1|8937.1|1876
1633622400000|2021-10-07 16:00:00|8963.1|8957.1|8956|8949|8967.1|8960.1|8948|8941|231
1633626000000|2021-10-07 17:00:00|8955|8948|8957.1|8945.1|8959|8953|8947|8940|141
1633629600000|2021-10-07 18:00:00|8956.1|8944.1|8938|8926|8957.3|8945.3|8933.9|8921.9|0
1633633200000|2021-10-07 19:00:00|8937|8925|8936.8|8924.8|8952.7|8940.7|8932.2|8920.2|0
1633636800000|2021-10-07 20:00:00|8940|8928|8939.4|8927.4|8948.5|8936.5|8936.3|8924.3|0
1633640400000|2021-10-07 21:00:00|8939.6|8927.6|8940.8|8928.8|8941.6|8929.6|8939.4|8927.4|0
1633644000000|2021-10-07 22:00:00|8940.6|8928.6|8950.6|8938.6|8951|8939|8938.8|8926.8|0
1633647600000|2021-10-07 23:00:00|8951|8939|8959.7|8947.7|8961.3|8949.3|8947.4|8935.4|0
1633651200000|2021-10-08 00:00:00|8959.3|8947.3|8953.6|8941.6|8959.7|8947.7|8927.1|8915.1|0
1633654800000|2021-10-08 01:00:00|8953.4|8941.4|8958.8|8946.8|8967.1|8955.1|8949.9|8937.9|0
1633658400000|2021-10-08 02:00:00|8958.6|8946.6|8961.7|8949.7|8964.9|8952.9|8952|8940|0
1633662000000|2021-10-08 03:00:00|8961.8|8949.8|8944.5|8932.5|8962.8|8950.8|8939.2|8927.2|0
1633665600000|2021-10-08 04:00:00|8944.4|8932.4|8939.2|8927.2|8945.6|8933.6|8938.1|8926.1|0
1633669200000|2021-10-08 05:00:00|8939|8927|8932.6|8920.6|8945.6|8933.6|8929.5|8917.5|0
1633672800000|2021-10-08 06:00:00|8933|8921|8963.5|8958.5|8963.5|8958.5|8933|8921|314
1633676400000|2021-10-08 07:00:00|8965|8960|8983.8|8978.8|9005.3|9000.3|8961|8956|2566
1633680000000|2021-10-08 08:00:00|8984.3|8979.3|8964.3|8959.3|8986.3|8981.3|8955.3|8950.3|898
1633683600000|2021-10-08 09:00:00|8963.8|8958.8|8944.8|8939.8|8965.3|8960.3|8934.3|8929.3|1312
1633687200000|2021-10-08 10:00:00|8944.3|8939.3|8972.3|8967.3|8989.3|8984.3|8940.8|8935.8|985
1633690800000|2021-10-08 11:00:00|8972.8|8967.8|8981.6|8976.6|8984.3|8979.3|8970.3|8965.3|379
1633694400000|2021-10-08 12:00:00|8982.1|8977.1|8965.1|8960.1|8990.1|8985.1|8939.1|8934.1|1159
1633698000000|2021-10-08 13:00:00|8964.6|8959.6|8974.1|8969.1|8981.6|8976.6|8951.6|8946.6|1075
1633701600000|2021-10-08 14:00:00|8974.6|8969.6|8958.3|8953.3|8986.1|8981.1|8955.3|8950.3|1192
1633705200000|2021-10-08 15:00:00|8958.8|8953.8|8953.8|8947.8|8969.3|8964.3|8951.8|8945.8|1680
1633708800000|2021-10-08 16:00:00|8952.8|8946.8|8952.8|8945.8|8959.8|8952.8|8948.8|8941.8|141
1633712400000|2021-10-08 17:00:00|8953.8|8946.8|8953.4|8941.4|8955.8|8948.8|8942.8|8932.8|127
1633716000000|2021-10-08 18:00:00|8952.9|8940.9|8956.2|8944.2|8964.9|8952.9|8951.3|8939.3|0
1633719600000|2021-10-08 19:00:00|8956.7|8944.7|8950.4|8938.4|8961.7|8949.7|8941.9|8929.9|0
1633723200000|2021-10-08 20:00:00|8954|8942|8951.6|8939.6|8955.5|8943.5|8941.9|8929.9|0
1633726800000|2021-10-08 21:00:00|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|0
1633903200000|2021-10-10 22:00:00|8963.5|8951.5|8930|8918|8964.2|8952.2|8927.5|8915.5|0
1633906800000|2021-10-10 23:00:00|8930.2|8918.2|8915|8903|8937|8925|8903.1|8891.1|0
1633910400000|2021-10-11 00:00:00|8914.8|8902.8|8954.5|8942.5|8959|8947|8909.7|8897.7|0
1633914000000|2021-10-11 01:00:00|8954.6|8942.6|8968.1|8956.1|8987.1|8975.1|8954.6|8942.6|0
1633917600000|2021-10-11 02:00:00|8968.3|8956.3|8958.1|8946.1|8977.9|8965.9|8958.1|8946.1|0
1633921200000|2021-10-11 03:00:00|8958.2|8946.2|8968.3|8956.3|8973.7|8961.7|8952.9|8940.9|0
1633924800000|2021-10-11 04:00:00|8968.5|8956.5|8975.4|8963.4|8979.8|8967.8|8965|8953|0
1633928400000|2021-10-11 05:00:00|8975.5|8963.5|8980.1|8968.1|8985.3|8973.3|8971|8959|0
1633932000000|2021-10-11 06:00:00|8980.2|8968.2|8931.3|8926.3|8988.8|8983.8|8902.3|8897.3|652
1633935600000|2021-10-11 07:00:00|8931.8|8926.8|8936.1|8931.1|8967.8|8962.8|8915.1|8910.1|2786
1633939200000|2021-10-11 08:00:00|8935.6|8930.6|8922.6|8917.6|8952.1|8947.1|8901.6|8896.6|1343
1633942800000|2021-10-11 09:00:00|8922.1|8917.1|8927.6|8922.6|8933.6|8928.6|8899.6|8894.6|2025
1633946400000|2021-10-11 10:00:00|8927.1|8922.1|8912.6|8907.6|8931.6|8926.6|8896.1|8891.1|2990
1633950000000|2021-10-11 11:00:00|8913.1|8908.1|8920.8|8915.8|8934.6|8929.6|8907.1|8902.1|592
1633953600000|2021-10-11 12:00:00|8920.3|8915.3|8911.8|8906.8|8922.3|8917.3|8901.8|8896.8|1969
1633957200000|2021-10-11 13:00:00|8911.3|8906.3|8909.8|8904.8|8917.3|8912.3|8886.8|8881.8|2883
1633960800000|2021-10-11 14:00:00|8910.3|8905.3|8887.4|8882.4|8911.3|8906.3|8886.9|8881.9|2195
1633964400000|2021-10-11 15:00:00|8886.9|8881.9|8901.4|8895.4|8904.4|8898.4|8877.4|8872.4|3101
1633968000000|2021-10-11 16:00:00|8902.4|8894.4|8889.4|8881.4|8902.4|8896.4|8881.4|8875.4|387
1633971600000|2021-10-11 17:00:00|8888.4|8880.4|8876.6|8864.6|8888.4|8880.4|8866.4|8860.4|160
1633975200000|2021-10-11 18:00:00|8876.5|8864.5|8882.4|8870.4|8887.4|8875.4|8872.1|8860.1|0
1633978800000|2021-10-11 19:00:00|8882.3|8870.3|8858.1|8846.1|8888.6|8876.6|8855.3|8843.3|0
1633982400000|2021-10-11 20:00:00|8857.7|8845.7|8848|8836|8858.6|8846.6|8841.9|8829.9|0
1633986000000|2021-10-11 21:00:00|8848.2|8836.2|8850.2|8838.2|8850.8|8838.8|8847.9|8835.9|0
1633989600000|2021-10-11 22:00:00|8850.4|8838.4|8839.4|8827.4|8853.2|8841.2|8837.2|8825.2|0
1633993200000|2021-10-11 23:00:00|8839.6|8827.6|8849.6|8837.6|8851.1|8839.1|8837.2|8825.2|0
1633996800000|2021-10-12 00:00:00|8850|8838|8818.1|8806.1|8856.2|8844.2|8810.5|8798.5|0
1634000400000|2021-10-12 01:00:00|8817.9|8805.9|8822.4|8810.4|8824.1|8812.1|8799.4|8787.4|0
1634004000000|2021-10-12 02:00:00|8822.6|8810.6|8831.3|8819.3|8834|8822|8818.3|8806.3|0
1634007600000|2021-10-12 03:00:00|8831.2|8819.2|8815.7|8803.7|8834.5|8822.5|8812|8800|0
1634011200000|2021-10-12 04:00:00|8815.9|8803.9|8827.6|8815.6|8830.9|8818.9|8815.7|8803.7|0
1634014800000|2021-10-12 05:00:00|8827.2|8815.2|8832.1|8820.1|8839.1|8827.1|8825.4|8813.4|0
1634018400000|2021-10-12 06:00:00|8832.3|8820.3|8810.4|8805.4|8832.9|8827.9|8789.4|8784.4|666
1634022000000|2021-10-12 07:00:00|8807.4|8802.4|8856.5|8851.5|8858|8853|8764.9|8759.9|8570
1634025600000|2021-10-12 08:00:00|8857|8852|8893.5|8888.5|8895|8890|8853|8848|12796
1634029200000|2021-10-12 09:00:00|8894|8889|8911.5|8906.5|8921|8916|8884|8879|7623
1634032800000|2021-10-12 10:00:00|8911|8906|8918|8913|8921|8916|8887.5|8882.5|1817
1634036400000|2021-10-12 11:00:00|8917.5|8912.5|8901.9|8896.9|8919.5|8914.5|8899.5|8894.5|2818
1634040000000|2021-10-12 12:00:00|8902.4|8897.4|8912.9|8907.9|8913.4|8908.4|8895.4|8890.4|2326
1634043600000|2021-10-12 13:00:00|8912.4|8907.4|8923.4|8918.4|8932.4|8927.4|8902.4|8897.4|2330
1634047200000|2021-10-12 14:00:00|8923.9|8918.9|8913|8908|8929.9|8924.9|8895|8890|4227
1634050800000|2021-10-12 15:00:00|8914|8909|8943.5|8937.5|8948.5|8941.5|8912|8907|4773
1634054400000|2021-10-12 16:00:00|8944.5|8936.5|8935.5|8928.5|8950.5|8944.5|8932.5|8925.5|3054
1634058000000|2021-10-12 17:00:00|8934.5|8927.5|8944.2|8932.2|8948.5|8941.5|8931.5|8924.5|123
1634061600000|2021-10-12 18:00:00|8944.1|8932.1|8942.7|8930.7|8961.6|8949.6|8942|8930|0
1634065200000|2021-10-12 19:00:00|8943.1|8931.1|8934.2|8922.2|8944.8|8932.8|8925.7|8913.7|0
1634068800000|2021-10-12 20:00:00|8933.6|8921.6|8912.5|8900.5|8934.2|8922.2|8908.1|8896.1|0
1634072400000|2021-10-12 21:00:00|8912.9|8900.9|8913.1|8901.1|8916.7|8904.7|8911.1|8899.1|0
1634076000000|2021-10-12 22:00:00|8912.9|8900.9|8923.4|8911.4|8926|8914|8912.9|8900.9|0
1634079600000|2021-10-12 23:00:00|8923.3|8911.3|8918.7|8906.7|8926.8|8914.8|8916.7|8904.7|0
1634083200000|2021-10-13 00:00:00|8918.6|8906.6|8944.1|8932.1|8949.4|8937.4|8918.2|8906.2|0
1634086800000|2021-10-13 01:00:00|8944.3|8932.3|8928.9|8916.9|8945.2|8933.2|8918.2|8906.2|0
1634090400000|2021-10-13 02:00:00|8929.1|8917.1|8929.6|8917.6|8934.2|8922.2|8921.6|8909.6|0
1634094000000|2021-10-13 03:00:00|8929.7|8917.7|8939.4|8927.4|8942.7|8930.7|8929.7|8917.7|0
1634097600000|2021-10-13 04:00:00|8939.9|8927.9|8948.1|8936.1|8950.1|8938.1|8939.9|8927.9|0
1634101200000|2021-10-13 05:00:00|8948.3|8936.3|8937|8925|8951.9|8939.9|8931.6|8919.6|0
1634104800000|2021-10-13 06:00:00|8936.8|8924.8|8915.5|8910.5|8936.8|8931|8912|8907|374
1634108400000|2021-10-13 07:00:00|8919.5|8914.5|8920.3|8915.3|8922.8|8917.8|8870.5|8865.5|4199
1634112000000|2021-10-13 08:00:00|8919.8|8914.8|8909.3|8904.3|8922.8|8917.8|8900.8|8895.8|3228
1634115600000|2021-10-13 09:00:00|8908.8|8903.8|8910.3|8905.3|8926.3|8921.3|8895.3|8890.3|4120
1634119200000|2021-10-13 10:00:00|8910.8|8905.8|8878.8|8873.8|8912.8|8907.8|8878.8|8873.8|1634
1634122800000|2021-10-13 11:00:00|8879.3|8874.3|8896.1|8891.1|8901.6|8896.6|8877.3|8872.3|1253
1634126400000|2021-10-13 12:00:00|8896.6|8891.6|8897.6|8892.6|8931.1|8926.1|8891.1|8886.1|1887
1634130000000|2021-10-13 13:00:00|8897.1|8892.1|8884.1|8879.1|8911.6|8906.6|8879.1|8874.1|2272
1634133600000|2021-10-13 14:00:00|8883.1|8878.1|8875.6|8870.6|8888.1|8883.1|8863.6|8858.6|2138
1634137200000|2021-10-13 15:00:00|8875.1|8870.1|8912.6|8905.6|8917.6|8910.6|8875.1|8870.1|2688
1634140800000|2021-10-13 16:00:00|8913.6|8906.6|8905.6|8898.6|8913.6|8907.6|8899.6|8892.6|127
1634144400000|2021-10-13 17:00:00|8904.6|8897.6|8906.9|8894.9|8913.6|8907.6|8897.6|8890.6|196
1634148000000|2021-10-13 18:00:00|8905.9|8893.9|8902.3|8890.3|8922.4|8910.4|8897|8885|0
1634151600000|2021-10-13 19:00:00|8902.2|8890.2|8906.4|8894.4|8908.4|8896.4|8896.5|8884.5|0
1634155200000|2021-10-13 20:00:00|8906.3|8894.3|8906.1|8894.1|8909.8|8897.8|8901.1|8889.1|0
1634158800000|2021-10-13 21:00:00|8905.7|8893.7|8906.3|8894.3|8906.7|8894.7|8904.9|8892.9|0
1634162400000|2021-10-13 22:00:00|8906.2|8894.2|8917.4|8905.4|8922|8910|8905|8893|0
1634166000000|2021-10-13 23:00:00|8917.2|8905.2|8920.7|8908.7|8924.6|8912.6|8915|8903|0
1634169600000|2021-10-14 00:00:00|8920.1|8908.1|8926.4|8914.4|8937|8925|8919.6|8907.6|0
1634173200000|2021-10-14 01:00:00|8925.3|8913.3|8919.8|8907.8|8931.1|8919.1|8919.4|8907.4|0
1634176800000|2021-10-14 02:00:00|8919.6|8907.6|8926.4|8914.4|8928.5|8916.5|8919.3|8907.3|0
1634180400000|2021-10-14 03:00:00|8927|8915|8928.4|8916.4|8935.3|8923.3|8923.8|8911.8|0
1634184000000|2021-10-14 04:00:00|8928.8|8916.8|8929.3|8917.3|8929.9|8917.9|8924.2|8912.2|0
1634187600000|2021-10-14 05:00:00|8930.3|8918.3|8940|8928|8940|8928|8922.9|8910.9|0
1634191200000|2021-10-14 06:00:00|8940.1|8928.1|8946.6|8941.6|8951.1|8946.1|8912.1|8907.1|354
1634194800000|2021-10-14 07:00:00|8945.6|8940.6|8908.8|8903.8|8955.1|8950.1|8890.8|8885.8|1549
1634198400000|2021-10-14 08:00:00|8907.3|8902.3|8960.8|8955.8|8963.8|8958.8|8906.3|8901.3|967
1634202000000|2021-10-14 09:00:00|8959.8|8954.8|8983.8|8978.8|8991.3|8986.3|8959.3|8954.3|1238
1634205600000|2021-10-14 10:00:00|8983.3|8978.3|8965.3|8960.3|8983.8|8978.8|8960.8|8955.8|834
1634209200000|2021-10-14 11:00:00|8964.8|8959.8|8963.8|8958.8|8973.3|8968.3|8961.3|8956.3|523
1634212800000|2021-10-14 12:00:00|8963.3|8958.3|8980.3|8975.3|8988.8|8983.8|8960.3|8955.3|764
1634216400000|2021-10-14 13:00:00|8981.8|8976.8|8962.3|8957.3|9004.3|8999.3|8957.8|8952.8|1595
1634220000000|2021-10-14 14:00:00|8964.3|8959.3|8932.4|8927.4|8979.8|8974.8|8932.4|8927.4|2789
1634223600000|2021-10-14 15:00:00|8931.9|8926.9|8943.9|8936.9|8949.9|8942.9|8922.4|8917.4|1484
1634227200000|2021-10-14 16:00:00|8942.9|8935.9|8936.9|8930.9|8943.9|8936.9|8934.9|8927.9|233
1634230800000|2021-10-14 17:00:00|8935.9|8929.9|8934.4|8922.4|8936.9|8929.9|8923.9|8917.9|166
1634234400000|2021-10-14 18:00:00|8933.5|8921.5|8941.6|8929.6|8942.5|8930.5|8932|8920|0
1634238000000|2021-10-14 19:00:00|8941.7|8929.7|8943.9|8931.9|8945.8|8933.8|8930.9|8918.9|0
1634241600000|2021-10-14 20:00:00|8940.7|8928.7|8954.6|8942.6|8958.1|8946.1|8939|8927|0
1634245200000|2021-10-14 21:00:00|8954.2|8942.2|8953.2|8941.2|8955|8943|8952.4|8940.4|0
1634248800000|2021-10-14 22:00:00|8952.9|8940.9|8956.3|8944.3|8958.2|8946.2|8947.9|8935.9|0
1634252400000|2021-10-14 23:00:00|8956.7|8944.7|8956.2|8944.2|8959.7|8947.7|8955.2|8943.2|0
1634256000000|2021-10-15 00:00:00|8956.1|8944.1|8945.6|8933.6|8956.2|8944.2|8934.5|8922.5|0
1634259600000|2021-10-15 01:00:00|8945.4|8933.4|8948.4|8936.4|8948.5|8936.5|8929.3|8917.3|0
1634263200000|2021-10-15 02:00:00|8948.5|8936.5|8960|8948|8965.8|8953.8|8946.4|8934.4|0
1634266800000|2021-10-15 03:00:00|8960.2|8948.2|8960.8|8948.8|8961.6|8949.6|8956.2|8944.2|0
1634270400000|2021-10-15 04:00:00|8961|8949|8963.7|8951.7|8965.9|8953.9|8957.2|8945.2|0
1634274000000|2021-10-15 05:00:00|8963.8|8951.8|8970.4|8958.4|8970.5|8958.5|8963.1|8951.1|0
1634277600000|2021-10-15 06:00:00|8969.9|8957.9|8971.9|8966.9|8975.9|8970.9|8950.9|8945.9|294
1634281200000|2021-10-15 07:00:00|8970.4|8965.4|8992.3|8987.3|9018.4|9013.4|8958.4|8953.4|2036
1634284800000|2021-10-15 08:00:00|8993.3|8988.3|8968.3|8963.3|8998.3|8993.3|8965.3|8960.3|878
1634288400000|2021-10-15 09:00:00|8968.8|8963.8|8962.8|8957.8|8974.3|8969.3|8958.8|8953.8|785
1634292000000|2021-10-15 10:00:00|8962.3|8957.3|8957.3|8952.3|8979.8|8974.8|8952.3|8947.3|480
1634295600000|2021-10-15 11:00:00|8957.8|8952.8|8959.9|8954.9|8961.8|8956.8|8945.3|8940.3|590
1634299200000|2021-10-15 12:00:00|8960.4|8955.4|8983.9|8978.9|8989.4|8984.4|8958.4|8953.4|642
1634302800000|2021-10-15 13:00:00|8983.4|8978.4|9017.4|9012.4|9018.9|9013.9|8980.9|8975.9|1236
1634306400000|2021-10-15 14:00:00|9015.9|9010.9|9000.9|8995.9|9015.9|9010.9|8980.4|8975.4|2486
1634310000000|2021-10-15 15:00:00|9001.9|8996.9|8994.4|8988.4|9008.4|9002.4|8991.4|8985.4|2082
1634313600000|2021-10-15 16:00:00|8995.4|8989.4|9008.4|9002.4|9012.4|9005.4|8994.4|8988.4|251
1634317200000|2021-10-15 17:00:00|9009.4|9003.4|9011.3|8999.3|9011.3|9004.4|9001.9|8989.9|141
1634320800000|2021-10-15 18:00:00|9012.2|9000.2|9015.4|9003.4|9019.3|9007.3|9010.7|8998.7|7495
1634324400000|2021-10-15 19:00:00|9015.5|9003.5|9018.1|9006.1|9018.7|9006.7|9006|8994|0
1634328000000|2021-10-15 20:00:00|9019.5|9007.5|9023.3|9011.3|9023.9|9011.9|9016.5|9004.5|0
1634508000000|2021-10-17 22:00:00|9031.2|9019.2|9012.7|9000.7|9035|9023|9007.1|8995.1|0
1634511600000|2021-10-17 23:00:00|9012.9|9000.9|9000.5|8988.5|9015|9003|8999.9|8987.9|0
1634515200000|2021-10-18 00:00:00|9000.6|8988.6|9006.3|8994.3|9017|9005|8993.4|8981.4|0
1634518800000|2021-10-18 01:00:00|9005.3|8993.3|9005.3|8993.3|9009.6|8997.6|8992.7|8980.7|0
1634522400000|2021-10-18 02:00:00|9005.1|8993.1|9009.9|8997.9|9011.6|8999.6|9001.1|8989.1|0
1634526000000|2021-10-18 03:00:00|9010.1|8998.1|9007.2|8995.2|9011.5|8999.5|9006.2|8994.2|0
1634529600000|2021-10-18 04:00:00|9001.7|8989.7|8999.7|8987.7|9007.5|8995.5|8996.5|8984.5|0
1634533200000|2021-10-18 05:00:00|8999.8|8987.8|9001.8|8989.8|9007|8995|8998.7|8986.7|0
1634536800000|2021-10-18 06:00:00|9001.6|8989.6|8981.4|8976.4|9001.6|8989.6|8971.4|8966.4|229
1634540400000|2021-10-18 07:00:00|8981.9|8976.9|8958.8|8953.8|8987.9|8982.9|8940.4|8935.4|1709
1634544000000|2021-10-18 08:00:00|8959.3|8954.3|8994.8|8989.8|8997.8|8992.8|8953.8|8948.8|628
1634547600000|2021-10-18 09:00:00|8994.3|8989.3|8930.8|8925.8|8994.8|8989.8|8929.3|8924.3|865
1634551200000|2021-10-18 10:00:00|8930.3|8925.3|8940.8|8935.8|8945.3|8940.3|8921.8|8916.8|536
1634554800000|2021-10-18 11:00:00|8941.3|8936.3|8943.3|8938.3|8953.3|8948.3|8938.3|8933.3|344
1634558400000|2021-10-18 12:00:00|8942.8|8937.8|8904.8|8899.8|8943.3|8938.3|8900.8|8895.8|831
1634562000000|2021-10-18 13:00:00|8904.3|8899.3|8900.8|8895.8|8911.8|8906.8|8885.8|8880.8|1125
1634565600000|2021-10-18 14:00:00|8901.8|8896.8|8928.1|8923.1|8937.1|8932.1|8900.8|8895.8|1410
1634569200000|2021-10-18 15:00:00|8929.1|8924.1|8945.6|8939.6|8947.6|8941.6|8922.6|8917.6|2066
1634572800000|2021-10-18 16:00:00|8944.6|8938.6|8936.6|8929.6|8946.6|8939.6|8935.6|8928.6|150
1634576400000|2021-10-18 17:00:00|8937.6|8930.6|8933|8921|8938.6|8931.6|8929.6|8921|127
1634580000000|2021-10-18 18:00:00|8932.9|8920.9|8938.8|8926.8|8940.1|8928.1|8928.1|8916.1|0
1634583600000|2021-10-18 19:00:00|8938.7|8926.7|8943|8931|8943.6|8931.6|8935.9|8923.9|0
1634587200000|2021-10-18 20:00:00|8939.9|8927.9|8938|8926|8940.8|8928.8|8936.8|8924.8|0
1634590800000|2021-10-18 21:00:00|8937.8|8925.8|8939.6|8927.6|8939.8|8927.8|8937.8|8925.8|0
1634594400000|2021-10-18 22:00:00|8938.1|8926.1|8931.4|8919.4|8940.2|8928.2|8930.9|8918.9|0
1634598000000|2021-10-18 23:00:00|8931.5|8919.5|8939.5|8927.5|8941.4|8929.4|8929.4|8917.4|0
1634601600000|2021-10-19 00:00:00|8939.9|8927.9|8944.2|8932.2|8960.5|8948.5|8937.8|8925.8|0
1634605200000|2021-10-19 01:00:00|8944.3|8932.3|8952|8940|8955.1|8943.1|8934.3|8922.3|0
1634608800000|2021-10-19 02:00:00|8952.4|8940.4|8948.5|8936.5|8955|8943|8945.3|8933.3|0
1634612400000|2021-10-19 03:00:00|8948.3|8936.3|8952.5|8940.5|8955.6|8943.6|8946.6|8934.6|0
1634616000000|2021-10-19 04:00:00|8952.3|8940.3|8949.6|8937.6|8953.7|8941.7|8945.4|8933.4|0
1634619600000|2021-10-19 05:00:00|8949.2|8937.2|8955.5|8943.5|8956.6|8944.6|8943.5|8931.5|0
1634623200000|2021-10-19 06:00:00|8955.8|8943.8|8966.1|8961.1|8967.1|8962.1|8935.6|8930.6|259
1634626800000|2021-10-19 07:00:00|8968.1|8963.1|8983.1|8978.1|8983.1|8978.1|8945.1|8940.1|1606
1634630400000|2021-10-19 08:00:00|8982.6|8977.6|9002.6|8997.6|9006.1|9001.1|8973.6|8968.6|1150
1634634000000|2021-10-19 09:00:00|9001.6|8996.6|9006.1|9001.1|9011.1|9006.1|8983.6|8978.6|592
1634637600000|2021-10-19 10:00:00|9005.6|9000.6|9012.6|9007.6|9024.6|9019.6|8994.6|8989.6|409
1634641200000|2021-10-19 11:00:00|9013.1|9008.1|8997|8992|9018.6|9013.6|8992.5|8987.5|572
1634644800000|2021-10-19 12:00:00|8996.5|8991.5|8990|8985|9001.5|8996.5|8986.5|8981.5|361
1634648400000|2021-10-19 13:00:00|8990.5|8985.5|8983.5|8978.5|8990.5|8985.5|8973.5|8968.5|725
1634652000000|2021-10-19 14:00:00|8984|8979|8992.4|8987.4|8998.9|8993.9|8982|8977|1061
1634655600000|2021-10-19 15:00:00|8992.9|8987.9|9004.4|8997.4|9007.4|9001.4|8985.4|8980.4|1818
1634659200000|2021-10-19 16:00:00|9003.4|8996.4|9007.4|9000.4|9007.4|9001.4|8999.4|8993.4|149
1634662800000|2021-10-19 17:00:00|9006.4|8999.4|9006.6|8994.6|9006.6|8999.4|9000.4|8994.4|110
1634666400000|2021-10-19 18:00:00|9006.7|8994.7|8999.8|8987.8|9006.8|8994.8|8991.4|8979.4|0
1634670000000|2021-10-19 19:00:00|8999.7|8987.7|9007.7|8995.7|9011.5|8999.5|8998.7|8986.7|0
1634673600000|2021-10-19 20:00:00|9013.2|9001.2|9019.7|9007.7|9024.3|9012.3|9011.4|8999.4|0
1634677200000|2021-10-19 21:00:00|9019.3|9007.3|9019.3|9007.3|9019.7|9007.7|9018.1|9006.1|0
1634680800000|2021-10-19 22:00:00|9020.5|9008.5|9013.1|9001.1|9020.5|9008.5|9010.7|8998.7|0
1634684400000|2021-10-19 23:00:00|9012.7|9000.7|9018.1|9006.1|9020.6|9008.6|9011.5|8999.5|0
1634688000000|2021-10-20 00:00:00|9018.2|9006.2|9010|8998|9020|9008|9004.9|8992.9|0
1634691600000|2021-10-20 01:00:00|9010.2|8998.2|9008.4|8996.4|9015.1|9003.1|9000|8988|0
1634695200000|2021-10-20 02:00:00|9008.3|8996.3|9001.5|8989.5|9009.4|8997.4|8996.8|8984.8|0
1634698800000|2021-10-20 03:00:00|9001.7|8989.7|9010|8998|9011|8999|8999.9|8987.9|0
1634702400000|2021-10-20 04:00:00|9010.1|8998.1|9005.3|8993.3|9010.7|8998.7|9004.2|8992.2|0
1634706000000|2021-10-20 05:00:00|9004.9|8992.9|8998.3|8986.3|9004.9|8992.9|8993.9|8981.9|0
1634709600000|2021-10-20 06:00:00|8998.4|8986.4|8986.9|8981.9|9002.9|8997.9|8978.9|8973.9|174
1634713200000|2021-10-20 07:00:00|8987.4|8982.4|8997.7|8992.7|9038.7|9033.7|8962.4|8957.4|1742
1634716800000|2021-10-20 08:00:00|8998.2|8993.2|9008.7|9003.7|9013.2|9008.2|8983.7|8978.7|576
1634720400000|2021-10-20 09:00:00|9009.2|9004.2|9016.7|9011.7|9017.2|9012.2|8993.7|8988.7|711
1634724000000|2021-10-20 10:00:00|9017.2|9012.2|9029.2|9024.2|9034.2|9029.2|9006.7|9001.7|592
1634727600000|2021-10-20 11:00:00|9029.7|9024.7|9019|9014|9040.2|9035.2|9015|9010|616
1634731200000|2021-10-20 12:00:00|9019.5|9014.5|8981|8976|9022|9017|8981|8976|578
1634734800000|2021-10-20 13:00:00|8980.5|8975.5|8980|8975|9003.5|8998.5|8970.5|8965.5|1013
1634738400000|2021-10-20 14:00:00|8979.5|8974.5|9036.7|9031.7|9041.2|9036.2|8979|8974|925
1634742000000|2021-10-20 15:00:00|9037.2|9032.2|9020.7|9014.7|9038.7|9033.7|9017.7|9011.7|1267
1634745600000|2021-10-20 16:00:00|9021.7|9015.7|9019.7|9013.7|9023.7|9017.7|9017.7|9011.7|185
1634749200000|2021-10-20 17:00:00|9018.7|9012.7|9019.3|9007.3|9019.7|9013.7|9011.7|9004.7|170
1634752800000|2021-10-20 18:00:00|9019.2|9007.2|9023.7|9011.7|9025.6|9013.6|9018.1|9006.1|0
1634756400000|2021-10-20 19:00:00|9023.9|9011.9|9024.8|9012.8|9027.2|9015.2|9019.3|9007.3|0
1634760000000|2021-10-20 20:00:00|9026.6|9014.6|9017.3|9005.3|9030.4|9018.4|9014.5|9002.5|0
1634763600000|2021-10-20 21:00:00|9017.5|9005.5|9017.1|9005.1|9017.9|9005.9|9016.9|9004.9|0
1634767200000|2021-10-20 22:00:00|9017.2|9005.2|9015.9|9003.9|9020.9|9008.9|9013.4|9001.4|0
1634770800000|2021-10-20 23:00:00|9016|9004|9010.7|8998.7|9018.9|9006.9|9008.9|8996.9|0
1634774400000|2021-10-21 00:00:00|9010.8|8998.8|9019.2|9007.2|9020.2|9008.2|9004.6|8992.6|0
1634778000000|2021-10-21 01:00:00|9019.5|9007.5|9028.2|9016.2|9029.9|9017.9|9011.7|8999.7|0
1634781600000|2021-10-21 02:00:00|9028|9016|9027.2|9015.2|9030.3|9018.3|9023.6|9011.6|0
1634785200000|2021-10-21 03:00:00|9027.4|9015.4|9014.4|9002.4|9028.8|9016.8|9014|9002|0
1634788800000|2021-10-21 04:00:00|9014|9002|9006.7|8994.7|9016.6|9004.6|8999.5|8987.5|0
1634792400000|2021-10-21 05:00:00|9006.1|8994.1|8984.4|8972.4|9006.7|8994.7|8980|8968|0
1634796000000|2021-10-21 06:00:00|8986|8974|8973.2|8968.2|8995.7|8990.7|8972.2|8967.2|191
1634799600000|2021-10-21 07:00:00|8973.7|8968.7|8985|8980|8992.5|8987.5|8932.7|8927.7|1952
1634803200000|2021-10-21 08:00:00|8985.5|8980.5|8960|8955|8985.5|8980.5|8948.5|8943.5|486
1634806800000|2021-10-21 09:00:00|8959.5|8954.5|8950|8945|8965.5|8960.5|8941.5|8936.5|472
1634810400000|2021-10-21 10:00:00|8950.5|8945.5|8948|8943|8963|8958|8940.5|8935.5|338
1634814000000|2021-10-21 11:00:00|8947.5|8942.5|8957.1|8952.1|8964.1|8959.1|8932.5|8927.5|647
1634817600000|2021-10-21 12:00:00|8956.6|8951.6|8955.6|8950.6|8964.1|8959.1|8945.6|8940.6|431
1634821200000|2021-10-21 13:00:00|8955.1|8950.1|8970.1|8965.1|8974.1|8969.1|8951.6|8946.6|762
1634824800000|2021-10-21 14:00:00|8970.6|8965.6|8959.2|8954.2|8977.7|8972.7|8958.7|8953.7|549
1634828400000|2021-10-21 15:00:00|8958.7|8953.7|8957.7|8951.7|8965.2|8960.2|8945.7|8939.7|1309
1634832000000|2021-10-21 16:00:00|8959.7|8952.7|8956.7|8949.7|8963.7|8956.7|8951.7|8945.7|99
1634835600000|2021-10-21 17:00:00|8955.7|8950.7|8950.7|8938.7|8960.7|8954.7|8947.7|8938.7|142
1634839200000|2021-10-21 18:00:00|8950.8|8938.8|8957.2|8945.2|8957.9|8945.9|8948.2|8936.2|0
1634842800000|2021-10-21 19:00:00|8957.3|8945.3|8973.9|8961.9|8975.9|8963.9|8957.3|8945.3|0
1634846400000|2021-10-21 20:00:00|8974|8962|8953.6|8941.6|8974|8962|8947.9|8935.9|0
1634850000000|2021-10-21 21:00:00|8953.4|8941.4|8960.5|8948.5|8961.6|8949.6|8953.2|8941.2|0
1634853600000|2021-10-21 22:00:00|8960.4|8948.4|8958.2|8946.2|8961.4|8949.4|8952.4|8940.4|0
1634857200000|2021-10-21 23:00:00|8958|8946|8957.2|8945.2|8962.1|8950.1|8954.4|8942.4|0
1634860800000|2021-10-22 00:00:00|8957.7|8945.7|8981.7|8969.7|8982.2|8970.2|8956.3|8944.3|0
1634864400000|2021-10-22 01:00:00|8981.5|8969.5|8990.8|8978.8|8993.6|8981.6|8976|8964|0
1634868000000|2021-10-22 02:00:00|8990.6|8978.6|8987.8|8975.8|8991.8|8979.8|8983.4|8971.4|0
1634871600000|2021-10-22 03:00:00|8987.9|8975.9|8994.6|8982.6|8995.7|8983.7|8986.7|8974.7|0
1634875200000|2021-10-22 04:00:00|8994.5|8982.5|8988.9|8976.9|8994.6|8982.6|8980.6|8968.6|0
1634878800000|2021-10-22 05:00:00|8989.1|8977.1|8983.3|8971.3|8992.1|8980.1|8979.2|8967.2|0
1634882400000|2021-10-22 06:00:00|8983.2|8971.2|8973.6|8961.6|8994.3|8982.3|8963.1|8951.1|151
1634886000000|2021-10-22 07:00:00|8972.7|8960.7|8926|8921|8975.6|8963.6|8916.2|8911.2|1824
1634889600000|2021-10-22 08:00:00|8925.5|8920.5|8943.5|8938.5|8958.5|8953.5|8914.5|8909.5|708
1634893200000|2021-10-22 09:00:00|8944|8939|8939.5|8934.5|8949|8944|8933|8928|518
1634896800000|2021-10-22 10:00:00|8939|8934|8936|8931|8943|8938|8928.5|8923.5|279
1634900400000|2021-10-22 11:00:00|8935.5|8930.5|8954.5|8949.5|8958.5|8953.5|8935.5|8930.5|479
1634904000000|2021-10-22 12:00:00|8955|8950|8948.5|8943.5|8957|8952|8937.5|8932.5|342
1634907600000|2021-10-22 13:00:00|8948|8943|8955|8950|8955|8950|8928|8923|584
1634911200000|2021-10-22 14:00:00|8954.5|8949.5|8931.2|8926.2|8962.7|8957.7|8929.2|8924.2|838
1634914800000|2021-10-22 15:00:00|8931.7|8926.7|8909.2|8902.2|8942.2|8937.2|8898.2|8891.2|2092
1634918400000|2021-10-22 16:00:00|8908.2|8901.2|8919.2|8912.2|8924.2|8918.2|8902.2|8895.2|196
1634922000000|2021-10-22 17:00:00|8920.2|8913.2|8918.5|8906.5|8925.2|8919.2|8916.2|8906.4|153
1634925600000|2021-10-22 18:00:00|8919.4|8907.4|8922.2|8910.2|8937.5|8925.5|8918.5|8906.5|0
1634929200000|2021-10-22 19:00:00|8922.1|8910.1|8927.8|8915.8|8931.2|8919.2|8917.6|8905.6|0
1634932800000|2021-10-22 20:00:00|8928|8916|8910.3|8898.3|8928|8916|8909.4|8897.4|0
1635112800000|2021-10-24 22:00:00|8904.9|8892.9|8907.4|8895.4|8916.3|8904.3|8902.5|8890.5|0
1635116400000|2021-10-24 23:00:00|8908|8896|8903.1|8891.1|8911|8899|8897.2|8885.2|0
1635120000000|2021-10-25 00:00:00|8903.5|8891.5|8922.8|8910.8|8927.5|8915.5|8903.1|8891.1|0
1635123600000|2021-10-25 01:00:00|8923|8911|8918.7|8906.7|8927.4|8915.4|8909.9|8897.9|0
1635127200000|2021-10-25 02:00:00|8918.8|8906.8|8923.7|8911.7|8924.3|8912.3|8912|8900|0
1635130800000|2021-10-25 03:00:00|8923.9|8911.9|8929|8917|8936|8924|8922.7|8910.7|0
1635134400000|2021-10-25 04:00:00|8929.2|8917.2|8934.2|8922.2|8934.7|8922.7|8924.8|8912.8|0
1635138000000|2021-10-25 05:00:00|8934|8922|8938.6|8926.6|8940.5|8928.5|8929.1|8917.1|0
1635141600000|2021-10-25 06:00:00|8939.2|8927.2|8931.7|8926.7|8943.2|8938.2|8922.7|8917.7|228
1635145200000|2021-10-25 07:00:00|8932.7|8927.7|8905.4|8900.4|8943.2|8938.2|8903.4|8898.4|1494
1635148800000|2021-10-25 08:00:00|8905.9|8900.9|8916.4|8911.4|8924.9|8919.9|8893.9|8888.9|1003
1635152400000|2021-10-25 09:00:00|8916.9|8911.9|8921.9|8916.9|8921.9|8916.9|8895.9|8890.9|431
1635156000000|2021-10-25 10:00:00|8920.9|8915.9|8953.4|8948.4|8969.9|8964.9|8920.9|8915.9|1132
1635159600000|2021-10-25 11:00:00|8952.9|8947.9|8942.5|8937.5|8954.4|8949.4|8931.5|8926.5|735
1635163200000|2021-10-25 12:00:00|8943|8938|8935.5|8930.5|8957.5|8952.5|8932.5|8927.5|506
1635166800000|2021-10-25 13:00:00|8936|8931|8930.5|8925.5|8939|8934|8904.5|8899.5|850
1635170400000|2021-10-25 14:00:00|8930|8925|8911.4|8906.4|8933|8928|8904.9|8899.9|832
1635174000000|2021-10-25 15:00:00|8910.9|8905.9|8923.9|8917.9|8933.9|8928.9|8901.4|8896.4|1908
1635177600000|2021-10-25 16:00:00|8924.9|8918.9|8929.9|8922.9|8934.9|8928.9|8922.9|8916.9|94
1635181200000|2021-10-25 17:00:00|8930.9|8923.9|8938.9|8926.9|8938.9|8931.4|8929.9|8923.9|107
1635184800000|2021-10-25 18:00:00|8939|8927|8936.4|8924.4|8942.1|8930.1|8934.3|8922.3|0
1635188400000|2021-10-25 19:00:00|8936.5|8924.5|8930.8|8918.8|8936.6|8924.6|8927|8915|0
1635192000000|2021-10-25 20:00:00|8933.3|8921.3|8943|8931|8944.9|8932.9|8918.6|8906.6|0
1635195600000|2021-10-25 21:00:00|8943.3|8931.3|8942.6|8930.6|8943.3|8931.3|8941.4|8929.4|0
1635199200000|2021-10-25 22:00:00|8943.4|8931.4|8935.7|8923.7|8944.4|8932.4|8934.8|8922.8|0
1635202800000|2021-10-25 23:00:00|8935.9|8923.9|8942.3|8930.3|8945.3|8933.3|8934.9|8922.9|0
1635206400000|2021-10-26 00:00:00|8942.4|8930.4|8950.2|8938.2|8951.8|8939.8|8939.5|8927.5|0
1635210000000|2021-10-26 01:00:00|8950.3|8938.3|8948.2|8936.2|8960.3|8948.3|8947.8|8935.8|0
1635213600000|2021-10-26 02:00:00|8948|8936|8956.4|8944.4|8957|8945|8945.6|8933.6|0
1635217200000|2021-10-26 03:00:00|8956.6|8944.6|8946.7|8934.7|8957|8945|8945.5|8933.5|0
1635220800000|2021-10-26 04:00:00|8946.1|8934.1|8941.8|8929.8|8946.8|8934.8|8941.7|8929.7|0
1635224400000|2021-10-26 05:00:00|8941.9|8929.9|8940.4|8928.4|8947.6|8935.6|8939.3|8927.3|0
1635228000000|2021-10-26 06:00:00|8940.6|8928.6|8927.4|8922.4|8948.4|8943.4|8925.9|8920.9|151
1635231600000|2021-10-26 07:00:00|8923.9|8918.9|8988.6|8983.6|8999.1|8994.1|8912.4|8907.4|1919
1635235200000|2021-10-26 08:00:00|8988.1|8983.1|8989.1|8984.1|9030.1|9025.1|8986.6|8981.6|1004
1635238800000|2021-10-26 09:00:00|8988.6|8983.6|8986.1|8981.1|8993.6|8988.6|8972.6|8967.6|804
1635242400000|2021-10-26 10:00:00|8985.6|8980.6|9015.1|9010.1|9018.1|9013.1|8984.1|8979.1|811
1635246000000|2021-10-26 11:00:00|9016.1|9011.1|8996.9|8991.9|9024.1|9019.1|8991.4|8986.4|496
1635249600000|2021-10-26 12:00:00|8996.4|8991.4|8996.4|8991.4|9009.4|9004.4|8983.9|8978.9|342
1635253200000|2021-10-26 13:00:00|8995.9|8990.9|8999.9|8994.9|9011.4|9006.4|8983.4|8978.4|673
1635256800000|2021-10-26 14:00:00|8999.4|8994.4|9019.4|9014.4|9024.9|9019.9|8997.9|8992.9|1050
1635260400000|2021-10-26 15:00:00|9018.9|9013.9|9007.4|9000.4|9031.4|9025.4|9006.4|8999.4|2192
1635264000000|2021-10-26 16:00:00|9006.4|8999.4|8992.4|8985.4|9007.4|9001.4|8989.4|8983.4|259
1635267600000|2021-10-26 17:00:00|8991.4|8984.4|8987|8975|8996.4|8989.4|8986.4|8975|119
1635271200000|2021-10-26 18:00:00|8987.1|8975.1|8994.8|8982.8|8994.8|8982.8|8985.9|8973.9|0
1635274800000|2021-10-26 19:00:00|8994.3|8982.3|8984.9|8972.9|8998.5|8986.5|8980.9|8968.9|0
1635278400000|2021-10-26 20:00:00|8985|8973|8985.5|8973.5|8993|8981|8984.5|8972.5|0
1635282000000|2021-10-26 21:00:00|8986.3|8974.3|8986.2|8974.2|8987.6|8975.6|8984.7|8972.7|0
1635285600000|2021-10-26 22:00:00|8986.4|8974.4|8998.4|8986.4|9001.2|8989.2|8986.3|8974.3|0
1635289200000|2021-10-26 23:00:00|8997.8|8985.8|8996.5|8984.5|9003.7|8991.7|8991|8979|0
1635292800000|2021-10-27 00:00:00|8996.9|8984.9|8982.9|8970.9|9000.7|8988.7|8979.8|8967.8|0
1635296400000|2021-10-27 01:00:00|8983.3|8971.3|8972|8960|8985.1|8973.1|8970.9|8958.9|0
1635300000000|2021-10-27 02:00:00|8972.4|8960.4|8981.3|8969.3|8982.4|8970.4|8972.4|8960.4|0
1635303600000|2021-10-27 03:00:00|8981.4|8969.4|8977.5|8965.5|8984.6|8972.6|8977.3|8965.3|0
1635307200000|2021-10-27 04:00:00|8977.9|8965.9|8997.8|8985.8|8997.8|8985.8|8974.6|8962.6|0
1635310800000|2021-10-27 05:00:00|8997.7|8985.7|9006.5|8994.5|9012|9000|8997.7|8985.7|0
1635314400000|2021-10-27 06:00:00|9007|8995|8999.4|8994.4|9014.3|9006.9|8993.4|8988.4|432
1635318000000|2021-10-27 07:00:00|8998.4|8993.4|8997.8|8992.8|9002.9|8997.9|8963.9|8958.9|2776
1635321600000|2021-10-27 08:00:00|8997.3|8992.3|8935.8|8930.8|8999.3|8994.3|8932.8|8927.8|1113
1635325200000|2021-10-27 09:00:00|8935.3|8930.3|8965.3|8960.3|8966.3|8961.3|8927.3|8922.3|1209
1635328800000|2021-10-27 10:00:00|8964.8|8959.8|8964.8|8959.8|8986.8|8981.8|8955.3|8950.3|1039
1635332400000|2021-10-27 11:00:00|8964.3|8959.3|8983.1|8978.1|8990.1|8985.1|8964.3|8959.3|519
1635336000000|2021-10-27 12:00:00|8982.1|8977.1|8971.6|8966.6|8991.1|8986.1|8962.1|8957.1|783
1635339600000|2021-10-27 13:00:00|8972.1|8967.1|8967.6|8962.6|8976.6|8971.6|8952.1|8947.1|748
1635343200000|2021-10-27 14:00:00|8968.1|8963.1|8987.6|8982.6|8992.1|8987.1|8958.6|8953.6|2658
1635346800000|2021-10-27 15:00:00|8987.1|8982.1|8972.1|8966.1|8992.6|8987.6|8966.1|8960.1|1901
1635350400000|2021-10-27 16:00:00|8974.1|8967.1|8981.1|8974.1|8983.1|8976.1|8970.1|8964.1|130
1635354000000|2021-10-27 17:00:00|8982.1|8975.1|8983.8|8971.8|8984.1|8977.1|8978.1|8970.9|59
1635357600000|2021-10-27 18:00:00|8983.7|8971.7|8978.7|8966.7|8986|8974|8977.7|8965.7|0
1635361200000|2021-10-27 19:00:00|8977.7|8965.7|8940.4|8928.4|8978.9|8966.9|8938.7|8926.7|0
1635364800000|2021-10-27 20:00:00|8940.8|8928.8|8946.1|8934.1|8947.1|8935.1|8938|8926|0
1635368400000|2021-10-27 21:00:00|8945.9|8933.9|8946.3|8934.3|8947.3|8935.3|8945.5|8933.5|0
1635372000000|2021-10-27 22:00:00|8946.5|8934.5|8954.5|8942.5|8955.3|8943.3|8946.5|8934.5|0
1635375600000|2021-10-27 23:00:00|8954.7|8942.7|8957.8|8945.8|8959.3|8947.3|8952.5|8940.5|0
1635379200000|2021-10-28 00:00:00|8957.4|8945.4|8950.9|8938.9|8962.8|8950.8|8943|8931|0
1635382800000|2021-10-28 01:00:00|8951.1|8939.1|8955.9|8943.9|8964|8952|8945.6|8933.6|0
1635386400000|2021-10-28 02:00:00|8955.5|8943.5|8951.8|8939.8|8961|8949|8944.4|8932.4|0
1635390000000|2021-10-28 03:00:00|8951.9|8939.9|8954.8|8942.8|8955.9|8943.9|8946.7|8934.7|0
1635393600000|2021-10-28 04:00:00|8954.9|8942.9|8959|8947|8960|8948|8952.2|8940.2|0
1635397200000|2021-10-28 05:00:00|8959.4|8947.4|8963.9|8951.9|8970|8958|8958.9|8946.9|0
1635400800000|2021-10-28 06:00:00|8962.7|8950.7|8959.6|8954.6|8977.6|8972.6|8951.1|8946.1|384
1635404400000|2021-10-28 07:00:00|8960.1|8955.1|8965.7|8960.7|9001.1|8996.1|8944.6|8939.6|2199
1635408000000|2021-10-28 08:00:00|8966.7|8961.7|8949.2|8944.2|8966.7|8961.7|8919.7|8914.7|928
1635411600000|2021-10-28 09:00:00|8948.7|8943.7|8970.7|8965.7|8975.2|8970.2|8928.2|8923.2|853
1635415200000|2021-10-28 10:00:00|8971.2|8966.2|8983.2|8978.2|8998.2|8993.2|8969.2|8964.2|734
1635418800000|2021-10-28 11:00:00|8983.7|8978.7|8999.8|8994.8|9009.2|9004.2|8978.2|8973.2|780
1635422400000|2021-10-28 12:00:00|8999.3|8994.3|9032.8|9027.8|9032.8|9027.8|8996.8|8991.8|1093
1635426000000|2021-10-28 13:00:00|9032.3|9027.3|9022.8|9017.8|9032.8|9027.8|9000.3|8995.3|1506
1635429600000|2021-10-28 14:00:00|9022.3|9017.3|9019.9|9014.9|9033.3|9028.3|9007.9|9002.9|1281
1635433200000|2021-10-28 15:00:00|9019.4|9014.4|9025.9|9019.9|9036.9|9030.9|8995.9|8989.9|3586
1635436800000|2021-10-28 16:00:00|9026.9|9018.9|9026.9|9019.9|9029.9|9023.9|9018.9|9012.9|166
1635440400000|2021-10-28 17:00:00|9027.9|9020.9|9034|9022|9036.9|9028.9|9026.9|9019.9|217
1635444000000|2021-10-28 18:00:00|9033.9|9021.9|9032.6|9020.6|9039.3|9027.3|9031.6|9019.6|0
1635447600000|2021-10-28 19:00:00|9032.5|9020.5|9045.4|9033.4|9046.5|9034.5|9028.7|9016.7|0
1635451200000|2021-10-28 20:00:00|9046|9034|9025.3|9013.3|9046.1|9034.1|9012.4|9000.4|0
1635454800000|2021-10-28 21:00:00|9024.7|9012.7|9034|9022|9036.9|9024.9|9023.5|9011.5|0
1635458400000|2021-10-28 22:00:00|9033.8|9021.8|9029.1|9017.1|9035|9023|9025.2|9013.2|0
1635462000000|2021-10-28 23:00:00|9029|9017|9029.4|9017.4|9031.3|9019.3|9023.6|9011.6|0
1635465600000|2021-10-29 00:00:00|9029.5|9017.5|9012.1|9000.1|9035.8|9023.8|9011|8999|0
1635469200000|2021-10-29 01:00:00|9013.1|9001.1|9014.4|9002.4|9020.7|9008.7|9004.1|8992.1|0
1635472800000|2021-10-29 02:00:00|9014.5|9002.5|9015.7|9003.7|9020.7|9008.7|9009.5|8997.5|0
1635476400000|2021-10-29 03:00:00|9015.6|9003.6|9016.8|9004.8|9028.2|9016.2|9012.1|9000.1|0
1635480000000|2021-10-29 04:00:00|9016.6|9004.6|9023.3|9011.3|9026.3|9014.3|9007.3|8995.3|0
1635483600000|2021-10-29 05:00:00|9023.4|9011.4|9004.5|8992.5|9024.3|9012.3|9000.5|8988.5|0
1635487200000|2021-10-29 06:00:00|9004.6|8992.6|9000.9|8995.9|9011.9|9006.9|8984.4|8979.4|387
1635490800000|2021-10-29 07:00:00|8994.9|8989.9|9000.1|8995.1|9011.1|9006.1|8953.9|8948.9|3165
1635494400000|2021-10-29 08:00:00|9000.6|8995.6|9028.1|9023.1|9035.1|9030.1|9000.6|8995.6|1092
1635498000000|2021-10-29 09:00:00|9025.1|9020.1|9000.1|8995.1|9035.1|9030.1|8993.6|8988.6|967
1635501600000|2021-10-29 10:00:00|8999.6|8994.6|9002.6|8997.6|9006.1|9001.1|8947.6|8942.6|1616
1635505200000|2021-10-29 11:00:00|9000.1|8995.1|9034.3|9029.3|9038.3|9033.3|8995.6|8990.6|1062
1635508800000|2021-10-29 12:00:00|9034.8|9029.8|9019.3|9014.3|9055.3|9050.3|9013.8|9008.8|1048
1635512400000|2021-10-29 13:00:00|9018.8|9013.8|9044.8|9039.8|9053.3|9048.3|9014.3|9009.3|1359
1635516000000|2021-10-29 14:00:00|9044.3|9039.3|9026|9021|9051.8|9046.8|9010.5|9005.5|1684
1635519600000|2021-10-29 15:00:00|9025.5|9020.5|9064.4|9058.4|9076.4|9069.4|9024.5|9019.5|3223
1635523200000|2021-10-29 16:00:00|9065.4|9059.4|9079.4|9073.4|9089.4|9083.4|9064.4|9057.4|303
1635526800000|2021-10-29 17:00:00|9078.4|9072.4|9087.3|9075.3|9088.4|9082.4|9078.4|9072.4|218
1635530400000|2021-10-29 18:00:00|9086.4|9074.4|9079.1|9067.1|9088|9076|9071.3|9059.3|44
1635534000000|2021-10-29 19:00:00|9078.6|9066.6|9101.1|9089.1|9108|9096|9075.7|9063.7|0
1635537600000|2021-10-29 20:00:00|9101.2|9089.2|9109|9097|9112.5|9100.5|9098.9|9086.9|0
1635717600000|2021-10-31 22:00:00|9121|9109|9116|9104|9128.3|9116.3|9116|9104|0
1635721200000|2021-10-31 23:00:00|9116.1|9104.1|9121.8|9109.8|9125.3|9113.3|9107.5|9095.5|0
1635724800000|2021-11-01 00:00:00|9122.2|9110.2|9132.8|9120.8|9137|9125|9120.3|9108.3|0
1635728400000|2021-11-01 01:00:00|9132.7|9120.7|9112.3|9100.3|9132.7|9120.7|9106.9|9094.9|0
1635732000000|2021-11-01 02:00:00|9112.5|9100.5|9111.4|9099.4|9116.5|9104.5|9107.2|9095.2|0
1635735600000|2021-11-01 03:00:00|9111.8|9099.8|9112.2|9100.2|9116.4|9104.4|9108.4|9096.4|0
1635739200000|2021-11-01 04:00:00|9112.1|9100.1|9110.1|9098.1|9115.3|9103.3|9109|9097|0
1635742800000|2021-11-01 05:00:00|9110.5|9098.5|9110.1|9098.1|9121.6|9109.6|9109|9097|0
1635746400000|2021-11-01 06:00:00|9109.4|9097.4|9108.4|9096.4|9110.9|9098.9|9095.1|9083.1|0
1635750000000|2021-11-01 07:00:00|9108.7|9096.7|9074.9|9069.9|9111.6|9099.6|9071.4|9066.4|448
1635753600000|2021-11-01 08:00:00|9072.9|9067.9|9166.4|9161.4|9178.9|9173.9|9068.4|9063.4|2447
1635757200000|2021-11-01 09:00:00|9166.9|9161.9|9175.4|9170.4|9185.9|9180.9|9151.9|9146.9|663
1635760800000|2021-11-01 10:00:00|9174.9|9169.9|9169.9|9164.9|9186.9|9181.9|9162.4|9157.4|879
1635764400000|2021-11-01 11:00:00|9168.9|9163.9|9173.4|9168.4|9185.4|9180.4|9167.4|9162.4|366
1635768000000|2021-11-01 12:00:00|9172.9|9167.9|9167.7|9162.7|9179.7|9174.7|9158.9|9153.9|657
1635771600000|2021-11-01 13:00:00|9167.2|9162.2|9173.7|9168.7|9185.2|9180.2|9160.7|9155.7|824
1635775200000|2021-11-01 14:00:00|9173.2|9168.2|9185.2|9180.2|9191.2|9186.2|9164.2|9159.2|1128
1635778800000|2021-11-01 15:00:00|9184.7|9179.7|9187.3|9182.3|9198.3|9193.3|9182.3|9177.3|906
1635782400000|2021-11-01 16:00:00|9187.8|9182.8|9199.4|9192.4|9203.4|9196.4|9182.4|9176.4|1393
1635786000000|2021-11-01 17:00:00|9198.4|9191.4|9184.4|9177.4|9198.4|9192.4|9182.4|9176.4|313
1635789600000|2021-11-01 18:00:00|9185.4|9178.4|9187.2|9175.2|9188.4|9181.4|9175.4|9168.4|119
1635793200000|2021-11-01 19:00:00|9187.1|9175.1|9204.7|9192.7|9206.8|9194.8|9185|9173|0
1635796800000|2021-11-01 20:00:00|9204.5|9192.5|9207.6|9195.6|9208.5|9196.5|9195.7|9183.7|0
1635800400000|2021-11-01 21:00:00|9207.1|9195.1|9208.7|9196.7|9209.4|9197.4|9206.7|9194.7|0
1635804000000|2021-11-01 22:00:00|9210.3|9198.3|9211.6|9199.6|9213.9|9201.9|9204|9192|0
1635807600000|2021-11-01 23:00:00|9211.4|9199.4|9202.8|9190.8|9211.6|9199.6|9202.8|9190.8|0
1635811200000|2021-11-02 00:00:00|9203.2|9191.2|9199.9|9187.9|9204.9|9192.9|9195.2|9183.2|0
1635814800000|2021-11-02 01:00:00|9200|9188|9195.3|9183.3|9210.2|9198.2|9193.7|9181.7|0
1635818400000|2021-11-02 02:00:00|9195.7|9183.7|9180.9|9168.9|9198.5|9186.5|9178.9|9166.9|0
1635822000000|2021-11-02 03:00:00|9181|9169|9189.6|9177.6|9189.6|9177.6|9179|9167|0
1635825600000|2021-11-02 04:00:00|9189.7|9177.7|9182.5|9170.5|9190.8|9178.8|9182.5|9170.5|0
1635829200000|2021-11-02 05:00:00|9182.7|9170.7|9194.2|9182.2|9197.4|9185.4|9180.4|9168.4|0
1635832800000|2021-11-02 06:00:00|9194|9182|9192.8|9180.8|9194.9|9182.9|9186.3|9174.3|0
1635836400000|2021-11-02 07:00:00|9193.6|9181.6|9154.9|9149.9|9195.6|9183.6|9154.4|9149.4|421
1635840000000|2021-11-02 08:00:00|9156.4|9151.4|9124.4|9119.4|9164.4|9159.4|9122.9|9117.9|2219
1635843600000|2021-11-02 09:00:00|9123.9|9118.9|9143.4|9138.4|9144.4|9139.4|9118.9|9113.9|987
1635847200000|2021-11-02 10:00:00|9142.9|9137.9|9157.9|9152.9|9161.4|9156.4|9128.4|9123.4|746
1635850800000|2021-11-02 11:00:00|9158.9|9153.9|9140.4|9135.4|9158.9|9153.9|9131.9|9126.9|584
1635854400000|2021-11-02 12:00:00|9139.9|9134.9|9139.9|9134.9|9150.4|9145.4|9136.9|9131.9|523
1635858000000|2021-11-02 13:00:00|9140.4|9135.4|9136.4|9131.4|9146.4|9141.4|9115.4|9110.4|770
1635861600000|2021-11-02 14:00:00|9135.9|9130.9|9114.9|9109.9|9139.4|9134.4|9105.9|9100.9|1373
1635865200000|2021-11-02 15:00:00|9115.4|9110.4|9113.6|9108.6|9136.6|9131.6|9110.6|9105.6|1167
1635868800000|2021-11-02 16:00:00|9113.1|9108.1|9117.9|9111.9|9122.6|9117.6|9102.9|9095.9|2699
1635872400000|2021-11-02 17:00:00|9116.9|9110.9|9100.9|9093.9|9122.9|9116.9|9098.9|9092.9|289
1635876000000|2021-11-02 18:00:00|9101.9|9094.9|9117.2|9105.2|9117.2|9108.9|9098.9|9090.9|141
1635879600000|2021-11-02 19:00:00|9117.1|9105.1|9115.2|9103.2|9120.4|9108.4|9111.1|9099.1|0
1635883200000|2021-11-02 20:00:00|9114.3|9102.3|9117.4|9105.4|9118.9|9106.9|9111.5|9099.5|0
1635886800000|2021-11-02 21:00:00|9117.6|9105.6|9116.8|9104.8|9118.3|9106.3|9116.4|9104.4|0
1635890400000|2021-11-02 22:00:00|9117.4|9105.4|9112.7|9100.7|9117.8|9105.8|9112.7|9100.7|0
1635894000000|2021-11-02 23:00:00|9112.8|9100.8|9112.7|9100.7|9115.1|9103.1|9111.7|9099.7|0
1635897600000|2021-11-03 00:00:00|9112.1|9100.1|9116.4|9104.4|9116.4|9104.4|9104.1|9092.1|0
1635901200000|2021-11-03 01:00:00|9116.3|9104.3|9119.4|9107.4|9130.7|9118.7|9115.3|9103.3|0
1635904800000|2021-11-03 02:00:00|9119.3|9107.3|9114|9102|9119.4|9107.4|9113|9101|0
1635908400000|2021-11-03 03:00:00|9114.2|9102.2|9110.7|9098.7|9115.1|9103.1|9109.7|9097.7|0
1635912000000|2021-11-03 04:00:00|9110.9|9098.9|9110.8|9098.8|9112.8|9100.8|9109.7|9097.7|0
1635915600000|2021-11-03 05:00:00|9110.9|9098.9|9106.6|9094.6|9112.8|9100.8|9104.6|9092.6|0
1635919200000|2021-11-03 06:00:00|9107|9095|9110.7|9098.7|9117.9|9105.9|9105.6|9093.6|0
1635922800000|2021-11-03 07:00:00|9109.7|9097.7|9102.9|9097.9|9112.9|9107.9|9089.4|9084.4|218
1635926400000|2021-11-03 08:00:00|9103.9|9098.9|9050.4|9045.4|9104.9|9099.9|9042.9|9037.9|2100
1635930000000|2021-11-03 09:00:00|9049.9|9044.9|9036.9|9031.9|9073.4|9068.4|9031.9|9026.9|696
1635933600000|2021-11-03 10:00:00|9037.4|9032.4|9023.9|9018.9|9048.9|9043.9|9018.4|9013.4|663
1635937200000|2021-11-03 11:00:00|9023.4|9018.4|9022.9|9017.9|9024.4|9019.4|8995.9|8990.9|1334
1635940800000|2021-11-03 12:00:00|9022.4|9017.4|9005.5|9000.5|9024.9|9019.9|8998.4|8993.4|786
1635944400000|2021-11-03 13:00:00|9006.5|9001.5|9009.5|9004.5|9016.5|9011.5|8992.5|8987.5|1191
1635948000000|2021-11-03 14:00:00|9011.5|9006.5|9018.5|9013.5|9033.5|9028.5|9010|9005|1089
1635951600000|2021-11-03 15:00:00|9019|9014|9023.4|9018.4|9025.9|9020.9|8997.9|8992.9|1428
1635955200000|2021-11-03 16:00:00|9022.9|9017.9|9034.4|9027.4|9037.4|9031.4|9013.4|9008.4|1426
1635958800000|2021-11-03 17:00:00|9035.4|9028.4|9030.4|9022.4|9035.4|9028.4|9027.4|9021.4|110
1635962400000|2021-11-03 18:00:00|9029.4|9021.4|9060.4|9048.4|9062.4|9054.4|9029.4|9021.4|242
1635966000000|2021-11-03 19:00:00|9060.9|9048.9|9068.3|9056.3|9071.1|9059.1|9058.2|9046.2|0
1635969600000|2021-11-03 20:00:00|9068.2|9056.2|9069.4|9057.4|9070.4|9058.4|9065.4|9053.4|0
1635973200000|2021-11-03 21:00:00|9069.8|9057.8|9070.4|9058.4|9071.3|9059.3|9069.6|9057.6|0
1635976800000|2021-11-03 22:00:00|9069.7|9057.7|9076|9064|9077.5|9065.5|9069.2|9057.2|0
1635980400000|2021-11-03 23:00:00|9076.4|9064.4|9083.6|9071.6|9085.3|9073.3|9076|9064|0
1635984000000|2021-11-04 00:00:00|9083.2|9071.2|9068.3|9056.3|9083.2|9071.2|9065.3|9053.3|0
1635987600000|2021-11-04 01:00:00|9067.9|9055.9|9059.6|9047.6|9068.3|9056.3|9058.1|9046.1|0
1635991200000|2021-11-04 02:00:00|9059.7|9047.7|9066.8|9054.8|9067.3|9055.3|9059.1|9047.1|0
1635994800000|2021-11-04 03:00:00|9066.6|9054.6|9065.1|9053.1|9067.3|9055.3|9063.1|9051.1|0
1635998400000|2021-11-04 04:00:00|9065.5|9053.5|9066.3|9054.3|9069.3|9057.3|9065.2|9053.2|0
1636002000000|2021-11-04 05:00:00|9066.2|9054.2|9064.3|9052.3|9068.5|9056.5|9063.4|9051.4|0
1636005600000|2021-11-04 06:00:00|9064.4|9052.4|9077.6|9065.6|9078.6|9066.6|9064.3|9052.3|0
1636009200000|2021-11-04 07:00:00|9076.7|9064.7|9063.4|9058.4|9092.4|9087.4|9063.4|9058.4|412
1636012800000|2021-11-04 08:00:00|9056.9|9051.9|9071.9|9066.9|9071.9|9066.9|9014.4|9009.4|2137
1636016400000|2021-11-04 09:00:00|9072.4|9067.4|9073.9|9068.9|9098.9|9093.9|9071.9|9066.9|839
1636020000000|2021-11-04 10:00:00|9073.4|9068.4|9066.9|9061.9|9087.4|9082.4|9064.9|9059.9|389
1636023600000|2021-11-04 11:00:00|9066.4|9061.4|9069.4|9064.4|9082.4|9077.4|9066.4|9061.4|266
1636027200000|2021-11-04 12:00:00|9068.9|9063.9|9047|9042|9083.9|9078.9|9045.5|9040.5|792
1636030800000|2021-11-04 13:00:00|9047.5|9042.5|9037|9032|9059.5|9054.5|9029.5|9024.5|1099
1636034400000|2021-11-04 14:00:00|9037.5|9032.5|9038|9033|9046.5|9041.5|9032.5|9027.5|1063
1636038000000|2021-11-04 15:00:00|9037.5|9032.5|9041.7|9036.7|9041.7|9036.7|9015.7|9010.7|1221
1636041600000|2021-11-04 16:00:00|9041.2|9036.2|9050.7|9044.7|9055.7|9049.7|9022.7|9016.7|2177
1636045200000|2021-11-04 17:00:00|9049.7|9043.7|9052.7|9045.7|9052.7|9046.7|9040.7|9033.7|176
1636048800000|2021-11-04 18:00:00|9051.7|9044.7|9039.5|9027.5|9051.7|9044.7|9034.7|9027.5|102
1636052400000|2021-11-04 19:00:00|9039.4|9027.4|9047.5|9035.5|9048.3|9036.3|9036.2|9024.2|0
1636056000000|2021-11-04 20:00:00|9047.3|9035.3|9041.5|9029.5|9047.8|9035.8|9040.4|9028.4|0
1636059600000|2021-11-04 21:00:00|9040.6|9028.6|9039.8|9027.8|9041.7|9029.7|9039.6|9027.6|0
1636063200000|2021-11-04 22:00:00|9039.6|9027.6|9044.5|9032.5|9046.6|9034.6|9035.8|9023.8|0
1636066800000|2021-11-04 23:00:00|9044.6|9032.6|9048.9|9036.9|9049.5|9037.5|9041.2|9029.2|0
1636070400000|2021-11-05 00:00:00|9048.5|9036.5|9042.4|9030.4|9049.1|9037.1|9033.4|9021.4|0
1636074000000|2021-11-05 01:00:00|9043.4|9031.4|9036.5|9024.5|9044.7|9032.7|9030.9|9018.9|0
1636077600000|2021-11-05 02:00:00|9036.1|9024.1|9045.6|9033.6|9048.7|9036.7|9034.5|9022.5|0
1636081200000|2021-11-05 03:00:00|9045.7|9033.7|9042.7|9030.7|9046.7|9034.7|9034.7|9022.7|0
1636084800000|2021-11-05 04:00:00|9042.5|9030.5|9041.9|9029.9|9044.8|9032.8|9041.7|9029.7|0
1636088400000|2021-11-05 05:00:00|9041.5|9029.5|9037|9025|9041.9|9029.9|9036|9024|0
1636092000000|2021-11-05 06:00:00|9037.4|9025.4|9036.4|9024.4|9042.9|9030.9|9033.8|9021.8|0
1636095600000|2021-11-05 07:00:00|9036.7|9024.7|9036.7|9031.7|9042.7|9037.7|9026.2|9021.2|231
1636099200000|2021-11-05 08:00:00|9037.2|9032.2|9025.8|9020.8|9053.2|9048.2|9002.7|8997.7|2122
1636102800000|2021-11-05 09:00:00|9026.3|9021.3|9023.3|9018.3|9046.3|9041.3|9018.3|9013.3|715
1636106400000|2021-11-05 10:00:00|9024.3|9019.3|9061.3|9056.3|9062.3|9057.3|9010.8|9005.8|988
1636110000000|2021-11-05 11:00:00|9061.8|9056.8|9108.3|9103.3|9129.3|9124.3|9059.3|9054.3|1376
1636113600000|2021-11-05 12:00:00|9108.8|9103.8|9144.3|9139.3|9145.3|9140.3|9103.3|9098.3|1091
1636117200000|2021-11-05 13:00:00|9143.8|9138.8|9147.8|9142.8|9167.8|9162.8|9135.8|9130.8|1714
1636120800000|2021-11-05 14:00:00|9146.8|9141.8|9130.3|9125.3|9157.3|9152.3|9112.8|9107.8|1271
1636124400000|2021-11-05 15:00:00|9130.8|9125.8|9134.3|9129.3|9153.3|9148.3|9128.8|9123.8|1130
1636128000000|2021-11-05 16:00:00|9134.8|9129.8|9134.8|9127.8|9137.8|9130.8|9121.8|9116.8|1266
1636131600000|2021-11-05 17:00:00|9135.8|9128.8|9133.8|9127.8|9135.8|9128.8|9118.8|9111.8|190
1636135200000|2021-11-05 18:00:00|9132.8|9126.8|9135.2|9123.2|9140.8|9132.8|9127.8|9119.3|71
1636138800000|2021-11-05 19:00:00|9135.4|9123.4|9141.9|9129.9|9143.7|9131.7|9126.1|9114.1|0
1636142400000|2021-11-05 20:00:00|9141.8|9129.8|9136.3|9124.3|9142.1|9130.1|9130.6|9118.6|0
1636326000000|2021-11-07 23:00:00|9132.7|9120.7|9134.1|9122.1|9142.9|9130.9|9131.6|9119.6|0
1636329600000|2021-11-08 00:00:00|9134|9122|9127.4|9115.4|9135.1|9123.1|9119.7|9107.7|0
1636333200000|2021-11-08 01:00:00|9127.6|9115.6|9120.9|9108.9|9134|9122|9118.4|9106.4|0
1636336800000|2021-11-08 02:00:00|9120.7|9108.7|9132.4|9120.4|9134.5|9122.5|9120.4|9108.4|0
1636340400000|2021-11-08 03:00:00|9132|9120|9130.4|9118.4|9134.4|9122.4|9129.3|9117.3|0
1636344000000|2021-11-08 04:00:00|9130.8|9118.8|9126.3|9114.3|9131.4|9119.4|9123.7|9111.7|0
1636347600000|2021-11-08 05:00:00|9126.5|9114.5|9135.6|9123.6|9137.7|9125.7|9125.2|9113.2|0
1636351200000|2021-11-08 06:00:00|9135.8|9123.8|9129.4|9117.4|9138.7|9126.7|9125.4|9113.4|0
1636354800000|2021-11-08 07:00:00|9129.7|9117.7|9128.8|9123.8|9144.8|9139.8|9120.8|9112|179
1636358400000|2021-11-08 08:00:00|9130.3|9125.3|9126.9|9121.9|9158.8|9153.8|9103.4|9098.4|1689
1636362000000|2021-11-08 09:00:00|9126.4|9121.4|9125.9|9120.9|9140.4|9135.4|9108.4|9103.4|881
1636365600000|2021-11-08 10:00:00|9126.4|9121.4|9131.9|9126.9|9137.9|9132.9|9111.4|9106.4|416
1636369200000|2021-11-08 11:00:00|9132.9|9127.9|9103.9|9098.9|9133.4|9128.4|9103.9|9098.9|364
1636372800000|2021-11-08 12:00:00|9101.9|9096.9|9109|9104|9123.4|9118.4|9098.4|9093.4|452
1636376400000|2021-11-08 13:00:00|9109.5|9104.5|9102|9097|9110.5|9105.5|9098.5|9093.5|316
1636380000000|2021-11-08 14:00:00|9101.5|9096.5|9093|9088|9105|9100|9086.5|9081.5|663
1636383600000|2021-11-08 15:00:00|9094.5|9089.5|9079.1|9074.1|9100|9095|9077.1|9072.1|901
1636387200000|2021-11-08 16:00:00|9078.1|9073.1|9066.6|9059.6|9085.6|9080.6|9058.6|9052.6|1470
1636390800000|2021-11-08 17:00:00|9065.6|9060.6|9071.6|9065.6|9073.6|9067.6|9064.6|9058.6|416
1636394400000|2021-11-08 18:00:00|9072.6|9066.6|9076.6|9064.6|9077.6|9070.6|9070.6|9063.6|80
1636398000000|2021-11-08 19:00:00|9076.5|9064.5|9082.8|9070.8|9082.8|9070.8|9075.3|9063.3|0
1636401600000|2021-11-08 20:00:00|9081.9|9069.9|9076.3|9064.3|9081.9|9069.9|9069.6|9057.6|0
1636405200000|2021-11-08 21:00:00|9076.4|9064.4|9070.9|9058.9|9078.6|9066.6|9065.1|9053.1|0
1636408800000|2021-11-08 22:00:00|9071|9059|9069.4|9057.4|9071.4|9059.4|9069|9057|0
1636412400000|2021-11-08 23:00:00|9069.3|9057.3|9065|9053|9071.7|9059.7|9063.3|9051.3|0
1636416000000|2021-11-09 00:00:00|9065.2|9053.2|9061.2|9049.2|9069.8|9057.8|9060.3|9048.3|0
1636419600000|2021-11-09 01:00:00|9061.4|9049.4|9061.2|9049.2|9065.8|9053.8|9056.1|9044.1|0
1636423200000|2021-11-09 02:00:00|9060.8|9048.8|9061.2|9049.2|9065.1|9053.1|9058.6|9046.6|0
1636426800000|2021-11-09 03:00:00|9061.4|9049.4|9049.5|9037.5|9062.7|9050.7|9046.4|9034.4|0
1636430400000|2021-11-09 04:00:00|9049.8|9037.8|9048.7|9036.7|9054.5|9042.5|9046.4|9034.4|0
1636434000000|2021-11-09 05:00:00|9048.9|9036.9|9055.9|9043.9|9058.9|9046.9|9047.8|9035.8|0
1636437600000|2021-11-09 06:00:00|9056.3|9044.3|9061.5|9049.5|9062.7|9050.7|9055.9|9043.9|0
1636441200000|2021-11-09 07:00:00|9061.4|9049.4|9056.6|9051.6|9063.1|9058.1|9053.1|9048.1|158
1636444800000|2021-11-09 08:00:00|9059.1|9054.1|9093.7|9088.7|9093.7|9088.7|9048.6|9043.6|1597
1636448400000|2021-11-09 09:00:00|9093.2|9088.2|9107.7|9102.7|9108.7|9103.7|9075.7|9070.7|879
1636452000000|2021-11-09 10:00:00|9107.2|9102.2|9115.7|9110.7|9126.2|9121.2|9100.2|9095.2|613
1636455600000|2021-11-09 11:00:00|9116.2|9111.2|9122.7|9117.7|9131.7|9126.7|9115.7|9110.7|409
1636459200000|2021-11-09 12:00:00|9123.2|9118.2|9116.6|9111.6|9131.7|9126.7|9115.6|9110.6|409
1636462800000|2021-11-09 13:00:00|9116.1|9111.1|9113.6|9108.6|9124.6|9119.6|9106.1|9101.1|478
1636466400000|2021-11-09 14:00:00|9113.1|9108.1|9088.6|9083.6|9127.6|9122.6|9086.1|9081.1|814
1636470000000|2021-11-09 15:00:00|9089.1|9084.1|9093.1|9088.1|9103.6|9098.6|9078.1|9073.1|1153
1636473600000|2021-11-09 16:00:00|9093.6|9088.6|9066.1|9059.1|9100.1|9095.1|9063.1|9057.1|1914
1636477200000|2021-11-09 17:00:00|9065.1|9060.1|9067.1|9060.1|9072.1|9065.1|9061.1|9054.1|196
1636480800000|2021-11-09 18:00:00|9068.1|9061.1|9063.6|9051.6|9074.1|9067.1|9059.1|9051.1|99
1636484400000|2021-11-09 19:00:00|9062.7|9050.7|9074.7|9062.7|9076.1|9064.1|9061|9049|0
1636488000000|2021-11-09 20:00:00|9074.6|9062.6|9077.4|9065.4|9079.5|9067.5|9064.3|9052.3|0
1636491600000|2021-11-09 21:00:00|9077.9|9065.9|9071.3|9059.3|9078.2|9066.2|9069.1|9057.1|0
1636495200000|2021-11-09 22:00:00|9070.2|9058.2|9071.2|9059.2|9071.3|9059.3|9069.4|9057.4|0
1636498800000|2021-11-09 23:00:00|9071|9059|9064.1|9052.1|9071.6|9059.6|9063.3|9051.3|0
1636502400000|2021-11-10 00:00:00|9064.2|9052.2|9067.4|9055.4|9069.9|9057.9|9062.6|9050.6|0
1636506000000|2021-11-10 01:00:00|9067.5|9055.5|9068.9|9056.9|9072.6|9060.6|9060.6|9048.6|0
1636509600000|2021-11-10 02:00:00|9069.3|9057.3|9054.3|9042.3|9069.9|9057.9|9050.5|9038.5|0
1636513200000|2021-11-10 03:00:00|9054.1|9042.1|9052.3|9040.3|9068.5|9056.5|9049.1|9037.1|0
1636516800000|2021-11-10 04:00:00|9052.4|9040.4|9053.3|9041.3|9054.4|9042.4|9049.2|9037.2|0
1636520400000|2021-11-10 05:00:00|9054.3|9042.3|9056.6|9044.6|9059.6|9047.6|9049.4|9037.4|0
1636524000000|2021-11-10 06:00:00|9056.4|9044.4|9072.6|9060.6|9073.6|9061.6|9055.5|9043.5|0
1636527600000|2021-11-10 07:00:00|9072.9|9060.9|9063.6|9058.6|9090.6|9085.6|9061.1|9056.1|193
1636531200000|2021-11-10 08:00:00|9064.1|9059.1|9091.7|9086.7|9114.1|9109.1|9064.1|9059.1|1972
1636534800000|2021-11-10 09:00:00|9092.2|9087.2|9112.2|9107.2|9124.2|9119.2|9069.2|9064.2|944
1636538400000|2021-11-10 10:00:00|9112.7|9107.7|9130.2|9125.2|9134.7|9129.7|9112.2|9107.2|837
1636542000000|2021-11-10 11:00:00|9129.2|9124.2|9128.7|9123.7|9138.2|9133.2|9123.7|9118.7|699
1636545600000|2021-11-10 12:00:00|9127.7|9122.7|9129.5|9124.5|9138.7|9133.7|9116.7|9111.7|454
1636549200000|2021-11-10 13:00:00|9129|9124|9120.5|9115.5|9144|9139|9116|9111|931
1636552800000|2021-11-10 14:00:00|9121|9116|9145|9140|9145|9140|9118.5|9113.5|992
1636556400000|2021-11-10 15:00:00|9146|9141|9142.8|9137.8|9153.8|9148.8|9121.8|9116.8|1630
1636560000000|2021-11-10 16:00:00|9143.3|9138.3|9148.9|9141.9|9149.9|9143.9|9132.9|9126.9|1741
1636563600000|2021-11-10 17:00:00|9147.9|9142.9|9139.9|9133.9|9149.9|9143.9|9136.9|9129.9|127
1636567200000|2021-11-10 18:00:00|9140.9|9135.9|9124.5|9112.5|9146.9|9140.9|9120.9|9112.4|289
1636570800000|2021-11-10 19:00:00|9124.4|9112.4|9109.8|9097.8|9124.6|9112.6|9095.6|9083.6|1500
1636574400000|2021-11-10 20:00:00|9109.9|9097.9|9116.2|9104.2|9127.1|9115.1|9106.3|9094.3|0
1636578000000|2021-11-10 21:00:00|9118.5|9106.5|9124.5|9112.5|9126.4|9114.4|9116.2|9104.2|0
1636581600000|2021-11-10 22:00:00|9124.9|9112.9|9124.5|9112.5|9125.6|9113.6|9124.1|9112.1|0
1636585200000|2021-11-10 23:00:00|9124.6|9112.6|9120.3|9108.3|9126.8|9114.8|9113.3|9101.3|0
1636588800000|2021-11-11 00:00:00|9120.2|9108.2|9120.2|9108.2|9132|9120|9116|9104|0
1636592400000|2021-11-11 01:00:00|9120.1|9108.1|9136.3|9124.3|9136.4|9124.4|9110.4|9098.4|0
1636596000000|2021-11-11 02:00:00|9136.4|9124.4|9132|9120|9138.5|9126.5|9130.9|9118.9|0
1636599600000|2021-11-11 03:00:00|9131.9|9119.9|9125.7|9113.7|9135.1|9123.1|9124.6|9112.6|0
1636603200000|2021-11-11 04:00:00|9125.9|9113.9|9118.3|9106.3|9126.7|9114.7|9115.1|9103.1|0
1636606800000|2021-11-11 05:00:00|9118.8|9106.8|9128.1|9116.1|9132.3|9120.3|9118.8|9106.8|0
1636610400000|2021-11-11 06:00:00|9128.5|9116.5|9138.1|9126.1|9139.7|9127.7|9128.5|9116.5|0
1636614000000|2021-11-11 07:00:00|9137.6|9125.6|9121.4|9116.4|9142.4|9137.4|9118.4|9113.4|286
1636617600000|2021-11-11 08:00:00|9120.9|9115.9|9134.4|9129.4|9166.4|9161.4|9118.9|9113.9|1602
1636621200000|2021-11-11 09:00:00|9133.9|9128.9|9130.4|9125.4|9149.9|9144.9|9123.4|9118.4|660
1636624800000|2021-11-11 10:00:00|9129.9|9124.9|9129.9|9124.9|9136.9|9131.9|9117.9|9112.9|537
1636628400000|2021-11-11 11:00:00|9129.4|9124.4|9088.4|9083.4|9130.9|9125.9|9086.9|9081.9|766
1636632000000|2021-11-11 12:00:00|9087.9|9082.9|9090.6|9085.6|9095.4|9090.4|9080.9|9075.9|447
1636635600000|2021-11-11 13:00:00|9089.6|9084.6|9099.6|9094.6|9099.6|9094.6|9080.1|9075.1|504
1636639200000|2021-11-11 14:00:00|9099.1|9094.1|9097.6|9092.6|9105.6|9100.6|9083.1|9078.1|811
1636642800000|2021-11-11 15:00:00|9097.1|9092.1|9093.5|9088.5|9109.1|9104.1|9088|9083|569
1636646400000|2021-11-11 16:00:00|9094|9089|9092|9086|9105|9100|9088|9081|3533
1636650000000|2021-11-11 17:00:00|9093|9085|9094|9087|9097|9091|9087|9081|121
1636653600000|2021-11-11 18:00:00|9095|9086|9094.7|9082.7|9098|9091|9090|9082.7|122
1636657200000|2021-11-11 19:00:00|9094.6|9082.6|9092.3|9080.3|9100.1|9088.1|9092|9080|0
1636660800000|2021-11-11 20:00:00|9093.2|9081.2|9088.3|9076.3|9096.1|9084.1|9086.4|9074.4|0
1636664400000|2021-11-11 21:00:00|9087.7|9075.7|9096.1|9084.1|9097.3|9085.3|9087.4|9075.4|0
1636668000000|2021-11-11 22:00:00|9095.9|9083.9|9096.1|9084.1|9096.3|9084.3|9095.4|9083.4|0
1636671600000|2021-11-11 23:00:00|9096.3|9084.3|9105.4|9093.4|9105.8|9093.8|9096.2|9084.2|0
1636675200000|2021-11-12 00:00:00|9105.8|9093.8|9116.5|9104.5|9121.8|9109.8|9105|9093|0
1636678800000|2021-11-12 01:00:00|9115|9103|9119|9107|9121.1|9109.1|9111.4|9099.4|0
1636682400000|2021-11-12 02:00:00|9119.1|9107.1|9111.4|9099.4|9119.1|9107.1|9110.4|9098.4|0
1636686000000|2021-11-12 03:00:00|9111.3|9099.3|9105|9093|9111.5|9099.5|9104.7|9092.7|0
1636689600000|2021-11-12 04:00:00|9104.9|9092.9|9105.1|9093.1|9108.2|9096.2|9103.9|9091.9|0
1636693200000|2021-11-12 05:00:00|9104.9|9092.9|9105.3|9093.3|9106.1|9094.1|9098|9086|0
1636696800000|2021-11-12 06:00:00|9104.9|9092.9|9100.9|9088.9|9108.5|9096.5|9098.8|9086.8|0
1636700400000|2021-11-12 07:00:00|9101|9089|9075|9070|9101|9092|9067.5|9062.5|196
1636704000000|2021-11-12 08:00:00|9076.5|9071.5|9063.9|9058.9|9096|9091|9054|9049|1206
1636707600000|2021-11-12 09:00:00|9064.9|9059.9|9075.9|9070.9|9087.4|9082.4|9060.4|9055.4|782
1636711200000|2021-11-12 10:00:00|9073.9|9068.9|9071.4|9066.4|9088.9|9083.9|9058.9|9053.9|536
1636714800000|2021-11-12 11:00:00|9070.9|9065.9|9065.9|9060.9|9074.9|9069.9|9061.9|9056.9|225
1636718400000|2021-11-12 12:00:00|9064.9|9059.9|9058.9|9053.9|9066.9|9061.9|9048.4|9043.4|282
1636722000000|2021-11-12 13:00:00|9059.4|9054.4|9069.9|9064.9|9069.9|9064.9|9052.9|9047.9|418
1636725600000|2021-11-12 14:00:00|9069.4|9064.4|9073.4|9068.4|9080.9|9075.9|9063.9|9058.9|761
1636729200000|2021-11-12 15:00:00|9072.4|9067.4|9065.7|9060.7|9077.2|9072.2|9062.2|9057.2|646
1636732800000|2021-11-12 16:00:00|9066.2|9061.2|9075.2|9069.2|9083.2|9078.2|9062.2|9057.2|1254
1636736400000|2021-11-12 17:00:00|9076.2|9070.2|9069.2|9063.2|9079.2|9073.2|9069.2|9062.2|106
1636740000000|2021-11-12 18:00:00|9068.2|9062.2|9068.3|9056.3|9071.2|9064.2|9063.2|9056.2|81
1636743600000|2021-11-12 19:00:00|9068.4|9056.4|9066.6|9054.6|9070.3|9058.3|9063.7|9051.7|30
1636747200000|2021-11-12 20:00:00|9067.5|9055.5|9074.6|9062.6|9078.5|9066.5|9066.4|9054.4|0
1636750800000|2021-11-12 21:00:00|9074.5|9062.5|9079|9067|9087.9|9075.9|9071.4|9059.4|0
1636754400000|2021-11-12 22:00:00|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|0
1636930800000|2021-11-14 23:00:00|9084.9|9072.9|9084|9072|9092.3|9080.3|9077.8|9065.8|0
1636934400000|2021-11-15 00:00:00|9084.1|9072.1|9082.7|9070.7|9089.5|9077.5|9077.6|9065.6|0
1636938000000|2021-11-15 01:00:00|9082.6|9070.6|9072.8|9060.8|9083.7|9071.7|9072.8|9060.8|0
1636941600000|2021-11-15 02:00:00|9073|9061|9071.8|9059.8|9075.9|9063.9|9069.8|9057.8|0
1636945200000|2021-11-15 03:00:00|9071.7|9059.7|9065.6|9053.6|9071.7|9059.7|9064.5|9052.5|0
1636948800000|2021-11-15 04:00:00|9065.5|9053.5|9065.6|9053.6|9066.5|9054.5|9062.4|9050.4|0
1636952400000|2021-11-15 05:00:00|9066|9054|9067.7|9055.7|9068.8|9056.8|9064.7|9052.7|0
1636956000000|2021-11-15 06:00:00|9067.8|9055.8|9063.7|9051.7|9070.7|9058.7|9061.6|9049.6|0
1636959600000|2021-11-15 07:00:00|9063.9|9051.9|9044.2|9039.2|9072.7|9067.7|9038.2|9033.2|550
1636963200000|2021-11-15 08:00:00|9045.2|9040.2|9075.9|9070.9|9075.9|9070.9|8995.7|8990.7|3722
1636966800000|2021-11-15 09:00:00|9076.4|9071.4|9080.4|9075.4|9099.9|9094.9|9074.9|9069.9|6225
1636970400000|2021-11-15 10:00:00|9080.9|9075.9|9078.9|9073.9|9084.4|9079.4|9065.9|9060.9|1365
1636974000000|2021-11-15 11:00:00|9087.4|9082.4|9095.9|9090.9|9107.9|9102.9|9075.9|9070.9|819
1636977600000|2021-11-15 12:00:00|9095.4|9090.4|9090.6|9085.6|9105.4|9100.4|9088.6|9083.6|919
1636981200000|2021-11-15 13:00:00|9090.1|9085.1|9089.6|9084.6|9094.6|9089.6|9077.1|9072.1|793
1636984800000|2021-11-15 14:00:00|9090.1|9085.1|9083.6|9078.6|9092.6|9087.6|9076.6|9071.6|2973
1636988400000|2021-11-15 15:00:00|9082.6|9077.6|9082.5|9077.5|9089.5|9084.5|9075|9070|1968
1636992000000|2021-11-15 16:00:00|9082|9077|9088|9081|9105|9099|9079.5|9074.5|3604
1636995600000|2021-11-15 17:00:00|9087|9080|9094|9088|9101|9094|9086|9079|138
1636999200000|2021-11-15 18:00:00|9091|9087|9096.3|9084.3|9096.4|9088|9090|9084|176
1637002800000|2021-11-15 19:00:00|9096.4|9084.4|9099.6|9087.6|9100.7|9088.7|9090.6|9078.6|8755
1637006400000|2021-11-15 20:00:00|9099.5|9087.5|9097.5|9085.5|9102.6|9090.6|9092|9080|0
1637010000000|2021-11-15 21:00:00|9097.8|9085.8|9101.2|9089.2|9102.7|9090.7|9095.4|9083.4|0
1637013600000|2021-11-15 22:00:00|9101|9089|9099.5|9087.5|9101.6|9089.6|9099.1|9087.1|0
1637017200000|2021-11-15 23:00:00|9099.4|9087.4|9098.3|9086.3|9101.4|9089.4|9096.4|9084.4|0
1637020800000|2021-11-16 00:00:00|9098.2|9086.2|9094.7|9082.7|9103.2|9091.2|9087.4|9075.4|0
1637024400000|2021-11-16 01:00:00|9094.8|9082.8|9114.8|9102.8|9115.9|9103.9|9093.7|9081.7|0
1637028000000|2021-11-16 02:00:00|9114.7|9102.7|9099.5|9087.5|9115.7|9103.7|9099.5|9087.5|0
1637031600000|2021-11-16 03:00:00|9099.6|9087.6|9103.1|9091.1|9106.8|9094.8|9099.5|9087.5|0
1637035200000|2021-11-16 04:00:00|9102.9|9090.9|9096.6|9084.6|9102.9|9090.9|9091.2|9079.2|0
1637038800000|2021-11-16 05:00:00|9096.7|9084.7|9094.4|9082.4|9100.7|9088.7|9090.8|9078.8|0
1637042400000|2021-11-16 06:00:00|9094.8|9082.8|9101.3|9089.3|9101.3|9089.3|9090.8|9078.8|0
1637046000000|2021-11-16 07:00:00|9100.4|9088.4|9083.5|9078.5|9105.5|9100.5|9079.5|9074.5|416
1637049600000|2021-11-16 08:00:00|9084|9079|9075.1|9070.1|9121|9116|9072.5|9067.5|8772
1637053200000|2021-11-16 09:00:00|9074.1|9069.1|9077.6|9072.6|9080.6|9075.6|9065.1|9060.1|1978
1637056800000|2021-11-16 10:00:00|9077.1|9072.1|9065.1|9060.1|9083.6|9078.6|9059.6|9054.6|2952
1637060400000|2021-11-16 11:00:00|9065.6|9060.6|9086.1|9081.1|9096.1|9091.1|9065.1|9060.1|1703
1637064000000|2021-11-16 12:00:00|9085.6|9080.6|9088.7|9083.7|9100.6|9095.6|9082.6|9077.6|2808
1637067600000|2021-11-16 13:00:00|9089.2|9084.2|9098.7|9093.7|9102.7|9097.7|9087.2|9082.2|2529
1637071200000|2021-11-16 14:00:00|9098.2|9093.2|9085.2|9080.2|9111.7|9106.7|9080.7|9075.7|5263
1637074800000|2021-11-16 15:00:00|9085.7|9080.7|9040.1|9035.1|9091.2|9086.2|9038.6|9033.6|10838
1637078400000|2021-11-16 16:00:00|9039.6|9034.6|9053.1|9046.1|9058.6|9053.6|9039.6|9034.6|4189
1637082000000|2021-11-16 17:00:00|9052.1|9047.1|9055.1|9048.1|9059.1|9052.1|9051.1|9045.1|466
1637085600000|2021-11-16 18:00:00|9054.1|9049.1|9050.2|9038.2|9057.1|9050.1|9047.1|9038.2|727
1637089200000|2021-11-16 19:00:00|9050.3|9038.3|9046.4|9034.4|9051.5|9039.5|9044.9|9032.9|982
1637092800000|2021-11-16 20:00:00|9046.3|9034.3|9037.6|9025.6|9047.5|9035.5|9036|9024|0
1637096400000|2021-11-16 21:00:00|9040.2|9028.2|9038.3|9026.3|9044.3|9032.3|9035.7|9023.7|0
1637100000000|2021-11-16 22:00:00|9038.5|9026.5|9038.8|9026.8|9039.4|9027.4|9038.1|9026.1|0
1637103600000|2021-11-16 23:00:00|9038.9|9026.9|9043.6|9031.6|9045.4|9033.4|9035.4|9023.4|0
1637107200000|2021-11-17 00:00:00|9043.8|9031.8|9032.9|9020.9|9045|9033|9031.8|9019.8|0
1637110800000|2021-11-17 01:00:00|9032.5|9020.5|9029.2|9017.2|9033.9|9021.9|9027.1|9015.1|0
1637114400000|2021-11-17 02:00:00|9029.4|9017.4|9027.2|9015.2|9031.2|9019.2|9026.2|9014.2|0
1637118000000|2021-11-17 03:00:00|9027.6|9015.6|9026.8|9014.8|9031.2|9019.2|9023|9011|0
1637121600000|2021-11-17 04:00:00|9026.9|9014.9|9031.6|9019.6|9031.7|9019.7|9024.2|9012.2|0
1637125200000|2021-11-17 05:00:00|9032|9020|9032|9020|9037.1|9025.1|9031.7|9019.7|0
1637128800000|2021-11-17 06:00:00|9031.9|9019.9|9033.2|9021.2|9036.2|9024.2|9029.1|9017.1|0
1637132400000|2021-11-17 07:00:00|9033.3|9021.3|9038.1|9033.1|9046.1|9041.1|9027.6|9021.3|934
1637136000000|2021-11-17 08:00:00|9037.6|9032.6|9042.4|9037.4|9050.1|9045.1|9003.1|8998.1|4279
1637139600000|2021-11-17 09:00:00|9042.9|9037.9|9013.4|9008.4|9046.9|9041.9|9009.9|9004.9|5364
1637143200000|2021-11-17 10:00:00|9012.9|9007.9|9027.4|9022.4|9036.4|9031.4|9009.9|9004.9|2987
1637146800000|2021-11-17 11:00:00|9026.9|9021.9|9020.4|9015.4|9029.9|9024.9|9013.9|9008.9|955
1637150400000|2021-11-17 12:00:00|9020.9|9015.9|9016.9|9011.9|9035.9|9030.9|9014.4|9009.4|4307
1637154000000|2021-11-17 13:00:00|9017.4|9012.4|9013.4|9008.4|9019.4|9014.4|9000.9|8995.9|2370
1637157600000|2021-11-17 14:00:00|9012.9|9007.9|9027.9|9022.9|9032.4|9027.4|9011.4|9006.4|1798
1637161200000|2021-11-17 15:00:00|9027.4|9022.4|8999.4|8994.4|9029.4|9024.4|8997.9|8992.9|1929
1637164800000|2021-11-17 16:00:00|8998.9|8993.9|9008.4|9001.4|9017.4|9012.4|8996.4|8990.4|3293
1637168400000|2021-11-17 17:00:00|9007.4|9000.4|8995.4|8989.4|9008.4|9000.4|8995.4|8989.4|581
1637172000000|2021-11-17 18:00:00|8996.4|8988.4|9004.5|8992.5|9004.5|8998.4|8993.4|8986.4|416
1637175600000|2021-11-17 19:00:00|9004.4|8992.4|9000.5|8988.5|9004.5|8992.5|8994.2|8982.2|2000
1637179200000|2021-11-17 20:00:00|9000.6|8988.6|8999.1|8987.1|9003.6|8991.6|8994|8982|0
1637182800000|2021-11-17 21:00:00|9001.3|8989.3|8999.2|8987.2|9001.7|8989.7|8993.2|8981.2|0
1637186400000|2021-11-17 22:00:00|8999|8987|8998.6|8986.6|8999.5|8987.5|8998.4|8986.4|0
1637190000000|2021-11-17 23:00:00|8999.8|8987.8|9005.7|8993.7|9005.9|8993.9|8998.1|8986.1|0
1637193600000|2021-11-18 00:00:00|9005.3|8993.3|9004.1|8992.1|9007.8|8995.8|8997.2|8985.2|0
1637197200000|2021-11-18 01:00:00|9004.5|8992.5|8996.2|8984.2|9005.1|8993.1|8994.2|8982.2|0
1637200800000|2021-11-18 02:00:00|8996.6|8984.6|8994.4|8982.4|8999.4|8987.4|8991|8979|0
1637204400000|2021-11-18 03:00:00|8994|8982|8996.4|8984.4|8998.4|8986.4|8992.4|8980.4|0
1637208000000|2021-11-18 04:00:00|8996.8|8984.8|9001.2|8989.2|9002.2|8990.2|8996.4|8984.4|0
1637211600000|2021-11-18 05:00:00|9001.3|8989.3|9002.4|8990.4|9009.2|8997.2|9001.3|8989.3|0
1637215200000|2021-11-18 06:00:00|9002.2|8990.2|9001.6|8989.6|9003.5|8991.5|9000.5|8988.5|0
1637218800000|2021-11-18 07:00:00|9001.9|8989.9|8991.4|8986.4|9003.4|8998.4|8990.9|8985.9|133
1637222400000|2021-11-18 08:00:00|8993.4|8988.4|8991.1|8986.1|9005.9|9000.9|8958.4|8953.4|2170
1637226000000|2021-11-18 09:00:00|8991.6|8986.6|9013.1|9008.1|9015.1|9010.1|8991.1|8986.1|1378
1637229600000|2021-11-18 10:00:00|9012.6|9007.6|8998.9|8993.9|9015.6|9010.6|8991.1|8986.1|788
1637233200000|2021-11-18 11:00:00|8998.4|8993.4|8986.9|8981.9|9001.9|8996.9|8981.4|8976.4|918
1637236800000|2021-11-18 12:00:00|8987.4|8982.4|8972.8|8967.8|8996.9|8991.9|8971.8|8966.8|520
1637240400000|2021-11-18 13:00:00|8973.3|8968.3|8921.8|8916.8|8973.8|8968.8|8913.8|8908.8|440
1637244000000|2021-11-18 14:00:00|8922.3|8917.3|8914.8|8909.8|8938.8|8933.8|8908.8|8903.8|679
1637247600000|2021-11-18 15:00:00|8913.8|8908.8|8899.8|8894.8|8914.8|8909.8|8887.8|8882.8|1200
1637251200000|2021-11-18 16:00:00|8900.3|8895.3|8916.5|8910.5|8921.5|8915.5|8897.3|8892.3|1916
1637254800000|2021-11-18 17:00:00|8917.5|8911.5|8915.5|8908.5|8927.5|8921.5|8914.5|8908.5|4664
1637258400000|2021-11-18 18:00:00|8914.5|8909.5|8916.6|8904.6|8921.5|8914.5|8909.5|8903.5|319
1637262000000|2021-11-18 19:00:00|8916.5|8904.5|8918.4|8906.4|8919.5|8907.5|8907.5|8895.5|247
1637265600000|2021-11-18 20:00:00|8918.5|8906.5|8923.1|8911.1|8923.1|8911.1|8915.5|8903.5|0
1637269200000|2021-11-18 21:00:00|8923.2|8911.2|8928.1|8916.1|8930.7|8918.7|8916.3|8904.3|0
1637272800000|2021-11-18 22:00:00|8928.5|8916.5|8928|8916|8928.6|8916.6|8927.4|8915.4|0
1637276400000|2021-11-18 23:00:00|8928.1|8916.1|8927.4|8915.4|8931.8|8919.8|8923.9|8911.9|0
1637280000000|2021-11-19 00:00:00|8927|8915|8925.3|8913.3|8932.3|8920.3|8923.1|8911.1|0
1637283600000|2021-11-19 01:00:00|8925.1|8913.1|8931.6|8919.6|8936.7|8924.7|8920.3|8908.3|0
1637287200000|2021-11-19 02:00:00|8932|8920|8942.6|8930.6|8943.1|8931.1|8930.4|8918.4|0
1637290800000|2021-11-19 03:00:00|8942.2|8930.2|8942.6|8930.6|8946.3|8934.3|8938.3|8926.3|0
1637294400000|2021-11-19 04:00:00|8942.2|8930.2|8944.2|8932.2|8945.6|8933.6|8941.6|8929.6|0
1637298000000|2021-11-19 05:00:00|8943.6|8931.6|8943.8|8931.8|8949.3|8937.3|8943.4|8931.4|0
1637301600000|2021-11-19 06:00:00|8943.7|8931.7|8952.4|8940.4|8954.8|8942.8|8943.6|8931.6|0
1637305200000|2021-11-19 07:00:00|8952|8940|8944.5|8939.5|8960|8955|8943|8936.8|342
1637308800000|2021-11-19 08:00:00|8943.5|8938.5|8929.1|8924.1|8958.5|8953.5|8924.6|8919.6|2377
1637312400000|2021-11-19 09:00:00|8928.6|8923.6|8799.1|8794.1|8938.6|8933.6|8792.6|8787.6|3057
1637316000000|2021-11-19 10:00:00|8798.6|8793.6|8802.1|8797.1|8808.1|8803.1|8743.6|8738.6|3062
1637319600000|2021-11-19 11:00:00|8803.1|8798.1|8760.1|8755.1|8822.1|8817.1|8757.1|8752.1|1862
1637323200000|2021-11-19 12:00:00|8760.6|8755.6|8742.9|8737.9|8769.1|8764.1|8730.9|8725.9|1458
1637326800000|2021-11-19 13:00:00|8743.4|8738.4|8723.9|8718.9|8745.9|8740.9|8716.9|8711.9|1514
1637330400000|2021-11-19 14:00:00|8723.4|8718.4|8777.4|8772.4|8813.9|8808.9|8716.4|8711.4|3697
1637334000000|2021-11-19 15:00:00|8776.4|8771.4|8751.4|8746.4|8776.4|8771.4|8731.9|8726.9|2069
1637337600000|2021-11-19 16:00:00|8750.9|8745.9|8759.4|8753.4|8771.4|8764.9|8742.9|8737.9|2383
1637341200000|2021-11-19 17:00:00|8760.4|8752.4|8767.4|8760.4|8771.4|8765.4|8756.4|8749.4|163
1637344800000|2021-11-19 18:00:00|8766.4|8761.4|8753.6|8741.6|8768.4|8761.4|8740.4|8734.4|202
1637348400000|2021-11-19 19:00:00|8753.7|8741.7|8748.5|8736.5|8757.6|8745.6|8746.2|8734.2|20
1637352000000|2021-11-19 20:00:00|8748.4|8736.4|8752.9|8740.9|8755.6|8743.6|8741.5|8729.5|0
1637355600000|2021-11-19 21:00:00|8752.2|8740.2|8759.3|8747.3|8759.8|8747.8|8750.8|8738.8|0
1637535600000|2021-11-21 23:00:00|8769.8|8757.8|8754.3|8742.3|8770.6|8758.6|8753.7|8741.7|0
1637539200000|2021-11-22 00:00:00|8754.7|8742.7|8766.3|8754.3|8767.3|8755.3|8750.9|8738.9|0
1637542800000|2021-11-22 01:00:00|8766.7|8754.7|8775.5|8763.5|8777.5|8765.5|8766.3|8754.3|0
1637546400000|2021-11-22 02:00:00|8775.4|8763.4|8779.2|8767.2|8782.1|8770.1|8775.4|8763.4|0
1637550000000|2021-11-22 03:00:00|8778.8|8766.8|8777.3|8765.3|8779.3|8767.3|8775.7|8763.7|0
1637553600000|2021-11-22 04:00:00|8777.7|8765.7|8778.9|8766.9|8787|8775|8777.7|8765.7|0
1637557200000|2021-11-22 05:00:00|8778.6|8766.6|8779.1|8767.1|8779.6|8767.6|8774.9|8762.9|0
1637560800000|2021-11-22 06:00:00|8778.9|8766.9|8774.6|8762.6|8786.7|8774.7|8774.1|8762.1|0
1637564400000|2021-11-22 07:00:00|8774.9|8762.9|8769.4|8764.4|8800.4|8795.4|8769.4|8762.9|523
1637568000000|2021-11-22 08:00:00|8770.9|8765.9|8810.2|8805.2|8839.2|8834.2|8770.4|8765.4|3661
1637571600000|2021-11-22 09:00:00|8809.7|8804.7|8805.2|8800.2|8818.2|8813.2|8795.7|8790.7|1266
1637575200000|2021-11-22 10:00:00|8806.2|8801.2|8811.2|8806.2|8829.7|8824.7|8801.2|8796.2|748
1637578800000|2021-11-22 11:00:00|8811.7|8806.7|8761.2|8756.2|8819.2|8814.2|8751.2|8746.2|1117
1637582400000|2021-11-22 12:00:00|8762.2|8757.2|8765.9|8760.9|8777.2|8772.2|8752.7|8747.7|828
1637586000000|2021-11-22 13:00:00|8766.4|8761.4|8762.9|8757.9|8773.4|8768.4|8739.4|8734.4|1050
1637589600000|2021-11-22 14:00:00|8763.4|8758.4|8785.4|8780.4|8796.9|8791.9|8760.9|8755.9|1487
1637593200000|2021-11-22 15:00:00|8784.9|8779.9|8844.5|8839.5|8844.5|8839.5|8784.4|8779.4|2259
1637596800000|2021-11-22 16:00:00|8844|8839|8808|8801|8849|8844|8796|8790|2550
1637600400000|2021-11-22 17:00:00|8807|8800|8820|8813|8826|8819|8805|8798|344
1637604000000|2021-11-22 18:00:00|8819|8812|8827.9|8815.9|8830|8823|8816|8809|92
1637607600000|2021-11-22 19:00:00|8828|8816|8846.5|8834.5|8849.1|8837.1|8826.7|8814.7|136
1637611200000|2021-11-22 20:00:00|8846.6|8834.6|8793.7|8781.7|8853.3|8841.3|8793.3|8781.3|0
1637614800000|2021-11-22 21:00:00|8795|8783|8802.7|8790.7|8803.1|8791.1|8784.5|8772.5|0
1637618400000|2021-11-22 22:00:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.1|8790.1|0
1637622000000|2021-11-22 23:00:00|8803.1|8791.1|8805.7|8793.7|8810.7|8798.7|8803.1|8791.1|0
1637625600000|2021-11-23 00:00:00|8806.1|8794.1|8807.6|8795.6|8810.8|8798.8|8798|8786|0
1637629200000|2021-11-23 01:00:00|8807.7|8795.7|8801.5|8789.5|8810.4|8798.4|8797.5|8785.5|0
1637632800000|2021-11-23 02:00:00|8802.5|8790.5|8798.1|8786.1|8806.3|8794.3|8789.9|8777.9|0
1637636400000|2021-11-23 03:00:00|8798.5|8786.5|8803.8|8791.8|8808|8796|8798.1|8786.1|0
1637640000000|2021-11-23 04:00:00|8803.9|8791.9|8806.1|8794.1|8808.9|8796.9|8801.9|8789.9|0
1637643600000|2021-11-23 05:00:00|8806.5|8794.5|8788.3|8776.3|8807.2|8795.2|8781.3|8769.3|0
1637647200000|2021-11-23 06:00:00|8788|8776|8787.6|8775.6|8793.9|8781.9|8780.7|8768.7|0
1637650800000|2021-11-23 07:00:00|8787.7|8775.7|8768.5|8763.5|8804|8799|8752|8747|516
1637654400000|2021-11-23 08:00:00|8769|8764|8736.4|8731.4|8826.5|8821.5|8706|8701|5825
1637658000000|2021-11-23 09:00:00|8736.9|8731.9|8756.9|8751.9|8775.9|8770.9|8701.9|8696.9|1583
1637661600000|2021-11-23 10:00:00|8757.4|8752.4|8774.4|8769.4|8780.9|8775.9|8747.4|8742.4|771
1637665200000|2021-11-23 11:00:00|8774.9|8769.9|8809.4|8804.4|8812.4|8807.4|8759.9|8754.9|871
1637668800000|2021-11-23 12:00:00|8808.9|8803.9|8824.4|8819.4|8825.9|8820.9|8791.4|8786.4|786
1637672400000|2021-11-23 13:00:00|8825.4|8820.4|8835.9|8830.9|8850.9|8845.9|8824.4|8819.4|759
1637676000000|2021-11-23 14:00:00|8836.4|8831.4|8865.9|8860.9|8874.4|8869.4|8832.9|8827.9|1340
1637679600000|2021-11-23 15:00:00|8866.9|8861.9|8823.5|8818.5|8877|8872|8823.5|8818.5|2009
1637683200000|2021-11-23 16:00:00|8822.5|8817.5|8824|8818|8843|8837.5|8811|8805|2574
1637686800000|2021-11-23 17:00:00|8823|8817|8822|8815|8830|8824|8812|8805|349
1637690400000|2021-11-23 18:00:00|8821|8814|8838.7|8826.7|8839.6|8831|8818|8811|139
1637694000000|2021-11-23 19:00:00|8838.8|8826.8|8853|8841|8857.4|8845.4|8827.3|8815.3|0
1637697600000|2021-11-23 20:00:00|8853.1|8841.1|8877.1|8865.1|8879.2|8867.2|8846.1|8834.1|0
1637701200000|2021-11-23 21:00:00|8877.2|8865.2|8869.6|8857.6|8877.2|8865.2|8858.9|8846.9|0
1637704800000|2021-11-23 22:00:00|8868.8|8856.8|8868.8|8856.8|8870|8858|8868.1|8856.1|0
1637708400000|2021-11-23 23:00:00|8869.2|8857.2|8864.1|8852.1|8874.2|8862.2|8862.8|8850.8|0
1637712000000|2021-11-24 00:00:00|8864.5|8852.5|8872.2|8860.2|8878.8|8866.8|8864.1|8852.1|0
1637715600000|2021-11-24 01:00:00|8872.3|8860.3|8873.4|8861.4|8879.3|8867.3|8870.7|8858.7|0
1637719200000|2021-11-24 02:00:00|8873.6|8861.6|8863.3|8851.3|8873.8|8861.8|8862.2|8850.2|0
1637722800000|2021-11-24 03:00:00|8863.4|8851.4|8857.9|8845.9|8864.4|8852.4|8852.1|8840.1|0
1637726400000|2021-11-24 04:00:00|8857.8|8845.8|8845.4|8833.4|8858.9|8846.9|8843.8|8831.8|0
1637730000000|2021-11-24 05:00:00|8845.6|8833.6|8870.6|8858.6|8872.5|8860.5|8845|8833|0
1637733600000|2021-11-24 06:00:00|8870.8|8858.8|8875|8863|8881.7|8869.7|8868.1|8856.1|0
1637737200000|2021-11-24 07:00:00|8875.2|8863.2|8835|8830|8879|8867|8827|8822|487
1637740800000|2021-11-24 08:00:00|8834.5|8829.5|8865|8860|8865.5|8860.5|8810.5|8805.5|2650
1637744400000|2021-11-24 09:00:00|8864.5|8859.5|8816|8811|8866.5|8861.5|8805|8800|1298
1637748000000|2021-11-24 10:00:00|8815.5|8810.5|8786|8781|8821.5|8816.5|8784|8779|1297
1637751600000|2021-11-24 11:00:00|8787|8782|8816|8811|8821.5|8816.5|8776.5|8771.5|661
1637755200000|2021-11-24 12:00:00|8815.5|8810.5|8814.8|8809.8|8832|8827|8803.3|8798.3|728
1637758800000|2021-11-24 13:00:00|8815.8|8810.8|8780.3|8775.3|8817.3|8812.3|8771.3|8766.3|1231
1637762400000|2021-11-24 14:00:00|8780.8|8775.8|8785.3|8780.3|8805.8|8800.8|8760.8|8755.8|1848
1637766000000|2021-11-24 15:00:00|8783.8|8778.8|8797.3|8792.3|8803.3|8798.3|8775.8|8770.8|1546
1637769600000|2021-11-24 16:00:00|8796.8|8791.8|8792.3|8786.3|8816.3|8810.3|8784.3|8778.3|2637
1637773200000|2021-11-24 17:00:00|8793.3|8785.3|8799.3|8793.3|8799.3|8793.3|8788.3|8781.3|88
1637776800000|2021-11-24 18:00:00|8798.3|8792.3|8797.9|8785.9|8805.3|8798.3|8792.3|8785.3|150
1637780400000|2021-11-24 19:00:00|8798|8786|8802.4|8790.4|8806.6|8794.6|8786|8774|0
1637784000000|2021-11-24 20:00:00|8802.3|8790.3|8816.6|8804.6|8817.7|8805.7|8798.3|8786.3|0
1637787600000|2021-11-24 21:00:00|8816.5|8804.5|8819.3|8807.3|8822.6|8810.6|8812.6|8800.6|0
1637791200000|2021-11-24 22:00:00|8819.1|8807.1|8819.9|8807.9|8819.9|8807.9|8818.6|8806.6|0
1637794800000|2021-11-24 23:00:00|8819.2|8807.2|8822.4|8810.4|8824.1|8812.1|8819.1|8807.1|0
1637798400000|2021-11-25 00:00:00|8822.3|8810.3|8840|8828|8841|8829|8819.2|8807.2|0
1637802000000|2021-11-25 01:00:00|8839.6|8827.6|8832.4|8820.4|8843.1|8831.1|8831.4|8819.4|0
1637805600000|2021-11-25 02:00:00|8832.5|8820.5|8839.3|8827.3|8839.3|8827.3|8832.4|8820.4|0
1637809200000|2021-11-25 03:00:00|8839.5|8827.5|8843.5|8831.5|8845.6|8833.6|8838.2|8826.2|0
1637812800000|2021-11-25 04:00:00|8843.8|8831.8|8842.4|8830.4|8846.4|8834.4|8841.4|8829.4|0
1637816400000|2021-11-25 05:00:00|8842.5|8830.5|8846.5|8834.5|8846.5|8834.5|8841.4|8829.4|0
1637820000000|2021-11-25 06:00:00|8846.8|8834.8|8851.9|8839.9|8855.8|8843.8|8845.5|8833.5|0
1637823600000|2021-11-25 07:00:00|8852.2|8840.2|8817.8|8812.8|8855.9|8843.9|8815.3|8810.3|229
1637827200000|2021-11-25 08:00:00|8818.3|8813.3|8830.9|8825.9|8831.9|8826.9|8802.3|8797.3|1712
1637830800000|2021-11-25 09:00:00|8830.4|8825.4|8842.4|8837.4|8851.9|8846.9|8823.9|8818.9|578
1637834400000|2021-11-25 10:00:00|8844.4|8839.4|8829.4|8824.4|8844.4|8839.4|8811.4|8806.4|551
1637838000000|2021-11-25 11:00:00|8828.9|8823.9|8833.4|8828.4|8839.9|8834.9|8820.4|8815.4|530
1637841600000|2021-11-25 12:00:00|8834.4|8829.4|8825|8820|8838.9|8833.9|8820.5|8815.5|374
1637845200000|2021-11-25 13:00:00|8824.5|8819.5|8808.5|8803.5|8828|8823|8807|8802|371
1637848800000|2021-11-25 14:00:00|8809|8804|8824.5|8819.5|8828.5|8823.5|8796|8791|1551
1637852400000|2021-11-25 15:00:00|8825|8820|8839.7|8834.7|8848.2|8843.2|8824.2|8819.2|634
1637856000000|2021-11-25 16:00:00|8839.2|8834.2|8847.6|8841.6|8853.2|8848.2|8835.6|8829.6|1459
1637859600000|2021-11-25 17:00:00|8846.6|8840.6|8839.6|8830.6|8847.6|8841.6|8839.6|8830.6|53
1637863200000|2021-11-25 18:00:00|8840.6|8829.6|8842.8|8830.8|8846.6|8840.6|8835.6|8829.6|38
1637866800000|2021-11-25 19:00:00|8843.3|8831.3|8842.4|8830.4|8845.5|8833.5|8841.9|8829.9|0
1637870400000|2021-11-25 20:00:00|8841.9|8829.9|8849.4|8837.4|8851.9|8839.9|8841.9|8829.9|0
1637874000000|2021-11-25 21:00:00|8850.1|8838.1|8849.5|8837.5|8850.1|8838.1|8849.5|8837.5|0
1637881200000|2021-11-25 23:00:00|8849.8|8837.8|8813.5|8801.5|8849.8|8837.8|8812.2|8800.2|0
1637884800000|2021-11-26 00:00:00|8813.1|8801.1|8769|8757|8813.5|8801.5|8760|8748|0
1637888400000|2021-11-26 01:00:00|8769.7|8757.7|8736|8724|8773.9|8761.9|8724|8712|0
1637892000000|2021-11-26 02:00:00|8736.2|8724.2|8696.8|8684.8|8742.7|8730.7|8693.3|8681.3|0
1637895600000|2021-11-26 03:00:00|8697|8685|8663.7|8651.7|8703.4|8691.4|8658.1|8646.1|0
1637899200000|2021-11-26 04:00:00|8663.9|8651.9|8663.6|8651.6|8672.9|8660.9|8646.4|8634.4|0
1637902800000|2021-11-26 05:00:00|8663.5|8651.5|8675|8663|8676.1|8664.1|8644.9|8632.9|0
1637906400000|2021-11-26 06:00:00|8675.2|8663.2|8635.4|8623.4|8675.6|8663.6|8633|8621|0
1637910000000|2021-11-26 07:00:00|8636.3|8624.3|8556.6|8551.6|8645.1|8640.1|8538.1|8533.1|1567
1637913600000|2021-11-26 08:00:00|8565.1|8560.1|8534.6|8529.6|8565.1|8560.1|8411.1|8406.1|7780
1637917200000|2021-11-26 09:00:00|8534.1|8529.1|8533.8|8528.8|8541.8|8536.8|8480.6|8475.6|3572
1637920800000|2021-11-26 10:00:00|8533.3|8528.3|8496.3|8491.3|8577.3|8572.3|8471.8|8466.8|2573
1637924400000|2021-11-26 11:00:00|8495.8|8490.8|8502.8|8497.8|8537.3|8532.3|8482.3|8477.3|1720
1637928000000|2021-11-26 12:00:00|8500.8|8495.8|8499.8|8494.8|8536.3|8531.3|8497.8|8492.8|1251
1637931600000|2021-11-26 13:00:00|8502.8|8497.8|8496.8|8491.8|8524.3|8519.3|8482.8|8477.8|1251
1637935200000|2021-11-26 14:00:00|8497.3|8492.3|8472.2|8467.2|8506.8|8501.8|8465.2|8460.2|3166
1637938800000|2021-11-26 15:00:00|8471.7|8466.7|8434|8429|8480.2|8475.2|8427|8422|2367
1637942400000|2021-11-26 16:00:00|8432.5|8427.5|8374|8368|8433|8428|8364|8358|4774
1637946000000|2021-11-26 17:00:00|8375|8369|8410|8402|8426|8419|8375|8369|1009
1637949600000|2021-11-26 18:00:00|8409|8401|8377.4|8365.4|8411|8404|8368|8359|145
1637953200000|2021-11-26 19:00:00|8376.5|8364.5|8330|8318|8377.4|8365.4|8325.5|8313.5|0
1637956800000|2021-11-26 20:00:00|8329.2|8317.2|8352|8340|8352.8|8340.8|8304.5|8292.5|0
1638140400000|2021-11-28 23:00:00|8408.9|8396.9|8454.7|8442.7|8460.6|8448.6|8401.5|8389.5|0
1638144000000|2021-11-29 00:00:00|8454.8|8442.8|8510.1|8498.1|8548.5|8536.5|8453|8441|0
1638147600000|2021-11-29 01:00:00|8509.9|8497.9|8524.3|8512.3|8527.4|8515.4|8485.2|8473.2|0
1638151200000|2021-11-29 02:00:00|8524.7|8512.7|8510.8|8498.8|8537.2|8525.2|8508.8|8496.8|0
1638154800000|2021-11-29 03:00:00|8510.9|8498.9|8507|8495|8518.7|8506.7|8499.2|8487.2|0
1638158400000|2021-11-29 04:00:00|8507.1|8495.1|8489.8|8477.8|8512.1|8500.1|8483.8|8471.8|0
1638162000000|2021-11-29 05:00:00|8490.2|8478.2|8468|8456|8492.9|8480.9|8451.9|8439.9|0
1638165600000|2021-11-29 06:00:00|8468.6|8456.6|8526.2|8514.2|8529.9|8517.9|8458.4|8446.4|0
1638169200000|2021-11-29 07:00:00|8525|8513|8500|8495|8547.5|8542.5|8498|8493|985
1638172800000|2021-11-29 08:00:00|8496.5|8491.5|8449|8444|8516.5|8511.5|8432.5|8427.5|4582
1638176400000|2021-11-29 09:00:00|8449.5|8444.5|8447|8442|8492.5|8487.5|8443.5|8438.5|1728
1638180000000|2021-11-29 10:00:00|8447.5|8442.5|8495.5|8490.5|8508|8503|8447.5|8442.5|1482
1638183600000|2021-11-29 11:00:00|8495|8490|8498.5|8493.5|8521.5|8516.5|8493.5|8488.5|1016
1638187200000|2021-11-29 12:00:00|8499|8494|8525.1|8520.1|8534.1|8529.1|8492.5|8487.5|1294
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8545.6|8540.6|8550.6|8545.6|8519.1|8514.1|1806
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8523.6|8518.6|8565.1|8560.1|8501.6|8496.6|2420
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8461.8|8456.8|8532.6|8527.6|8445.3|8440.3|2483
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8472.8|8465.8|8484.8|8479.8|8441.8|8435.8|3516
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8505.8|8497.8|8513.8|8507.8|8471.8|8464.8|358
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8502.5|8490.5|8508.8|8502.8|8493.8|8487.8|150
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8490.6|8478.6|8502.6|8490.6|8485.3|8473.3|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8478.1|8466.1|8496.9|8484.9|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8490.1|8478.1|8493.6|8481.6|8475.9|8463.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8493.1|8481.1|8493.5|8481.5|8488.1|8476.1|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8505.6|8493.6|8510.1|8498.1|8492.1|8480.1|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8538.7|8526.7|8541.7|8529.7|8500.8|8488.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8518.8|8506.8|8539.8|8527.8|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8500.8|8488.8|8522.2|8510.2|8491.2|8479.2|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8490|8478|8501.9|8489.9|8475|8463|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8473.9|8461.9|8493.7|8481.7|8469.8|8457.8|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8311|8299|8474.9|8462.9|8302.9|8290.9|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8321.5|8309.5|8337.8|8325.8|8231.1|8219.1|0
1638255600000|2021-11-30 07:00:00|8328|8316|8347.3|8342.3|8358.3|8353.3|8303.3|8298.3|830
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8317.3|8312.3|8382.8|8377.8|8307.3|8302.3|4716
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8306.3|8301.3|8319.3|8314.3|8264.3|8259.3|2631
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8298.8|8293.8|8317.3|8312.3|8279.8|8274.8|1404
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8309.3|8304.3|8321.3|8316.3|8283.8|8278.8|1147
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8341.1|8336.1|8359.8|8354.8|8304.8|8299.8|2439
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8397.1|8392.1|8399.6|8394.6|8322.1|8317.1|1515
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8372.6|8367.6|8397.6|8392.6|8358.1|8353.1|1987
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8338|8333|8417.5|8412.5|8337.5|8332.5|3253
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8282.6|8275.6|8399|8394|8268.6|8261.6|4912
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8285.6|8278.6|8298.6|8290.6|8262.6|8255.6|766
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8319|8307|8319|8307.1|8270.6|8261.6|236
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8291.9|8279.9|8321.1|8309.1|8283.7|8271.7|120
1638302400000|2021-11-30 20:00:00|8292|8280|8297.5|8285.5|8309.4|8297.4|8277.5|8265.5|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8335.4|8323.4|8336|8324|8287.9|8275.9|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8335.9|8323.9|8336.3|8324.3|8333.3|8321.3|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8334.8|8322.8|8355|8343|8325.9|8313.9|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8307.4|8295.4|8350.5|8338.5|8289.4|8277.4|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8348.2|8336.2|8355.6|8343.6|8294.4|8282.4|0
1638324000000|2021-12-01 02:00:00|8348|8336|8372.4|8360.4|8373.5|8361.5|8346.7|8334.7|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8352.3|8340.3|8372.3|8360.3|8340.7|8328.7|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8376.5|8364.5|8378.5|8366.5|8352.5|8340.5|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8368|8356|8377.5|8365.5|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8402.5|8390.5|8412.9|8400.9|8365.6|8353.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8361.6|8356.6|8400.7|8392.6|8344.6|8339.6|939
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8412.4|8407.4|8415.9|8410.9|8340.6|8335.6|3921
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8432.9|8427.9|8460.9|8455.9|8399.9|8394.9|1511
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8442.4|8437.4|8453.9|8448.9|8424.9|8419.9|940
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8441.9|8436.9|8445.4|8440.4|8418.4|8413.4|884
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8450.7|8445.7|8457.9|8452.9|8438.9|8433.9|1114
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8460.2|8455.2|8460.7|8455.7|8444.7|8439.7|1015
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8404.7|8399.7|8461.7|8456.7|8393.7|8388.7|1614
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8432.6|8427.6|8434.6|8429.6|8399.6|8394.6|1738
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8423.1|8417.1|8477.6|8472.6|8414.1|8408.1|3873
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8390.1|8383.1|8452.1|8444.1|8389.1|8383.1|736
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8376.6|8364.6|8402.1|8396.1|8349.1|8340.1|452
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8358.6|8346.6|8383.2|8371.2|8347.6|8335.6|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8267.3|8255.3|8362.5|8350.5|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8289.2|8277.2|8290.3|8278.3|8244.2|8232.2|0
1638396000000|2021-12-01 22:00:00|8276|8264|8284.4|8272.4|8284.7|8272.7|8275.8|8263.8|0
1638399600000|2021-12-01 23:00:00|8285.8|8273.8|8317.7|8305.7|8320.2|8308.2|8278.8|8266.8|0
1638403200000|2021-12-02 00:00:00|8317.9|8305.9|8313.7|8301.7|8332.5|8320.5|8298.2|8286.2|0
1638406800000|2021-12-02 01:00:00|8314.3|8302.3|8342.5|8330.5|8348.1|8336.1|8303.4|8291.4|0
1638410400000|2021-12-02 02:00:00|8342.3|8330.3|8366.4|8354.4|8367.4|8355.4|8330.2|8318.2|0
1638414000000|2021-12-02 03:00:00|8366.8|8354.8|8354.3|8342.3|8367.4|8355.4|8342.1|8330.1|0
1638417600000|2021-12-02 04:00:00|8354.5|8342.5|8353.4|8341.4|8364.4|8352.4|8349.9|8337.9|0
1638421200000|2021-12-02 05:00:00|8353.2|8341.2|8365.5|8353.5|8367.1|8355.1|8340.4|8328.4|0
1638424800000|2021-12-02 06:00:00|8364.1|8352.1|8391.6|8379.6|8397.9|8385.9|8346.1|8334.1|0
1638428400000|2021-12-02 07:00:00|8390.3|8378.3|8352.1|8347.1|8401.8|8392.1|8333.6|8328.6|749
1638432000000|2021-12-02 08:00:00|8353.1|8348.1|8350.1|8345.1|8363.1|8358.1|8318.6|8313.6|3157
1638435600000|2021-12-02 09:00:00|8350.6|8345.6|8378.1|8373.1|8392.6|8387.6|8346.1|8341.1|1421
1638439200000|2021-12-02 10:00:00|8378.6|8373.6|8371.1|8366.1|8383.6|8378.6|8325.1|8320.1|1715
1638442800000|2021-12-02 11:00:00|8370.6|8365.6|8323.6|8318.6|8374.1|8369.1|8322.6|8317.6|891
1638446400000|2021-12-02 12:00:00|8323.1|8318.1|8296.8|8291.8|8335.6|8330.6|8272.8|8267.8|1367
1638450000000|2021-12-02 13:00:00|8297.3|8292.3|8286.8|8281.8|8317.8|8312.8|8278.8|8273.8|1115
1638453600000|2021-12-02 14:00:00|8285.3|8280.3|8315.8|8310.8|8325.8|8320.8|8264.8|8259.8|2108
1638457200000|2021-12-02 15:00:00|8316.8|8311.8|8323.2|8318.2|8326.2|8321.2|8278.2|8273.2|2521
1638460800000|2021-12-02 16:00:00|8322.7|8317.7|8322.2|8315.2|8331.7|8326.7|8295.2|8289.2|3283
1638464400000|2021-12-02 17:00:00|8323.2|8316.2|8337.2|8330.2|8353.2|8346.2|8318.2|8311.2|458
1638468000000|2021-12-02 18:00:00|8338.2|8331.2|8346.1|8334.1|8346.1|8338.2|8320.2|8313.2|292
1638471600000|2021-12-02 19:00:00|8346|8334|8345.1|8333.1|8356.4|8344.4|8334.7|8322.7|0
1638475200000|2021-12-02 20:00:00|8345.4|8333.4|8344.9|8332.9|8365.2|8353.2|8321.5|8309.5|0
1638478800000|2021-12-02 21:00:00|8344.5|8332.5|8355.2|8343.2|8356.6|8344.6|8328.6|8316.6|0
1638482400000|2021-12-02 22:00:00|8354.3|8342.3|8355.1|8343.1|8357.7|8345.7|8353.6|8341.6|0
1638486000000|2021-12-02 23:00:00|8355.4|8343.4|8307.2|8295.2|8362|8350|8303.1|8291.1|0
1638489600000|2021-12-03 00:00:00|8307.1|8295.1|8313.1|8301.1|8323.6|8311.6|8292.1|8280.1|0
1638493200000|2021-12-03 01:00:00|8313.3|8301.3|8290.9|8278.9|8326|8314|8262|8250|0
1638496800000|2021-12-03 02:00:00|8291|8279|8294.7|8282.7|8300|8288|8283.2|8271.2|0
1638500400000|2021-12-03 03:00:00|8294.6|8282.6|8332.1|8320.1|8337.7|8325.7|8291.8|8279.8|0
1638504000000|2021-12-03 04:00:00|8332.3|8320.3|8344.1|8332.1|8352|8340|8331|8319|0
1638507600000|2021-12-03 05:00:00|8343.9|8331.9|8361.2|8349.2|8373.3|8361.3|8339.9|8327.9|0
1638511200000|2021-12-03 06:00:00|8361.4|8349.4|8369.3|8357.3|8380.3|8368.3|8357.4|8345.4|0
1638514800000|2021-12-03 07:00:00|8367.3|8355.3|8374.2|8369.2|8375.2|8370.2|8339.7|8334.7|611
1638518400000|2021-12-03 08:00:00|8374.7|8369.7|8328.1|8323.1|8378.2|8373.2|8325.6|8320.6|1929
1638522000000|2021-12-03 09:00:00|8328.6|8323.6|8318.1|8313.1|8351.1|8346.1|8312.1|8307.1|1173
1638525600000|2021-12-03 10:00:00|8317.6|8312.6|8297.6|8292.6|8322.1|8317.1|8281.6|8276.6|1302
1638529200000|2021-12-03 11:00:00|8297.1|8292.1|8316.6|8311.6|8318.6|8313.6|8295.6|8290.6|1194
1638532800000|2021-12-03 12:00:00|8316.1|8311.1|8309.2|8304.2|8333.1|8328.1|8303.2|8298.2|1162
1638536400000|2021-12-03 13:00:00|8308.7|8303.7|8307.2|8302.2|8326.2|8321.2|8290.2|8285.2|1526
1638540000000|2021-12-03 14:00:00|8306.7|8301.7|8254.2|8249.2|8335.2|8330.2|8253.2|8248.2|1762
1638543600000|2021-12-03 15:00:00|8254.7|8249.7|8227.9|8222.9|8267.4|8262.4|8226.9|8221.9|2651
1638547200000|2021-12-03 16:00:00|8228.4|8223.4|8208.4|8200.4|8250.4|8244.4|8206.4|8199.4|3164
1638550800000|2021-12-03 17:00:00|8209.4|8201.4|8224.4|8216.4|8238.4|8232.4|8203.4|8197.4|403
1638554400000|2021-12-03 18:00:00|8223.4|8215.4|8212.7|8200.7|8238.4|8232.4|8206.9|8198.4|254
1638558000000|2021-12-03 19:00:00|8212.2|8200.2|8207.1|8195.1|8227.4|8215.4|8200|8188|0
1638561600000|2021-12-03 20:00:00|8207.2|8195.2|8263.6|8251.6|8269.5|8257.5|8198.1|8186.1|0
1638565200000|2021-12-03 21:00:00|8261.6|8249.6|8260|8248|8284.4|8272.4|8250|8238|0
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8302.9|8290.9|8307.5|8295.5|8272.1|8260.1|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8291.3|8279.3|8305.9|8293.9|8250.3|8238.3|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8301.9|8289.9|8310.1|8298.1|8276.5|8264.5|0
1638756000000|2021-12-06 02:00:00|8302|8290|8308.2|8296.2|8312.3|8300.3|8293.6|8281.6|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8307.2|8295.2|8320.3|8308.3|8303.6|8291.6|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8317.3|8305.3|8323.9|8311.9|8307.4|8295.4|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8313.7|8301.7|8325.1|8313.1|8309.1|8297.1|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8298.5|8286.5|8318.6|8306.6|8293.8|8281.8|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8321.9|8316.9|8332.4|8327.4|8287.4|8282.4|662
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8316.9|8311.9|8339.4|8334.4|8301.9|8296.9|3351
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8307.9|8302.9|8341.9|8336.9|8304.4|8299.4|963
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8318.4|8313.4|8323.9|8318.9|8290.9|8285.9|763
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8351.4|8346.4|8352.9|8347.9|8318.4|8313.4|906
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8342.3|8337.3|8353.4|8348.4|8334.3|8329.3|518
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8359.8|8354.8|8361.8|8356.8|8342.3|8337.3|1101
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8385.3|8380.3|8390.3|8385.3|8348.3|8343.3|1769
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8441.4|8436.4|8450.4|8445.4|8383.8|8378.8|2576
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8427.9|8420.9|8447.9|8442.9|8419.4|8414.4|2662
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8461.9|8454.9|8461.9|8454.9|8425.9|8418.9|350
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.6|8448.6|8463.9|8456.9|8449.9|8443.9|348
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8441.8|8429.8|8466.3|8454.3|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8449.4|8437.4|8457|8445|8438.9|8426.9|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8458.1|8446.1|8458.5|8446.5|8443|8431|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.8|8445.8|8456.3|8444.3|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8454.5|8442.5|8462.6|8450.6|8447.2|8435.2|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8444.5|8432.5|8456.7|8444.7|8428.7|8416.7|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8457.9|8445.9|8468.5|8456.5|8443|8431|0
1638842400000|2021-12-07 02:00:00|8457|8445|8440.9|8428.9|8459.9|8447.9|8439.8|8427.8|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8459.1|8447.1|8461.1|8449.1|8439.7|8427.7|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8478.3|8466.3|8482.2|8470.2|8459|8447|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8497.4|8485.4|8497.9|8485.9|8472|8460|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8503.7|8491.7|8503.7|8491.7|8481.5|8469.5|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8538.9|8533.9|8501.5|8489.5|516
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8514.6|8509.6|8527.9|8522.9|8472.4|8467.4|2736
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8519.1|8514.1|8535.6|8530.6|8506.1|8501.1|1187
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8538.6|8533.6|8542.6|8537.6|8516.1|8511.1|839
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8536.6|8531.6|8544.1|8539.1|8535.6|8530.6|217
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8302.9|8290.9|8307.5|8295.5|8272.1|8260.1|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8291.3|8279.3|8305.9|8293.9|8250.3|8238.3|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8301.9|8289.9|8310.1|8298.1|8276.5|8264.5|0
1638756000000|2021-12-06 02:00:00|8302|8290|8308.2|8296.2|8312.3|8300.3|8293.6|8281.6|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8307.2|8295.2|8320.3|8308.3|8303.6|8291.6|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8317.3|8305.3|8323.9|8311.9|8307.4|8295.4|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8313.7|8301.7|8325.1|8313.1|8309.1|8297.1|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8298.5|8286.5|8318.6|8306.6|8293.8|8281.8|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8321.9|8316.9|8332.4|8327.4|8287.4|8282.4|662
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8316.9|8311.9|8339.4|8334.4|8301.9|8296.9|3351
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8307.9|8302.9|8341.9|8336.9|8304.4|8299.4|963
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8318.4|8313.4|8323.9|8318.9|8290.9|8285.9|763
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8351.4|8346.4|8352.9|8347.9|8318.4|8313.4|906
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8342.3|8337.3|8353.4|8348.4|8334.3|8329.3|518
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8359.8|8354.8|8361.8|8356.8|8342.3|8337.3|1101
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8385.3|8380.3|8390.3|8385.3|8348.3|8343.3|1769
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8441.4|8436.4|8450.4|8445.4|8383.8|8378.8|2576
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8427.9|8420.9|8447.9|8442.9|8419.4|8414.4|2662
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8461.9|8454.9|8461.9|8454.9|8425.9|8418.9|350
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.6|8448.6|8463.9|8456.9|8449.9|8443.9|348
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8441.8|8429.8|8466.3|8454.3|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8449.4|8437.4|8457|8445|8438.9|8426.9|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8458.1|8446.1|8458.5|8446.5|8443|8431|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.8|8445.8|8456.3|8444.3|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8454.5|8442.5|8462.6|8450.6|8447.2|8435.2|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8444.5|8432.5|8456.7|8444.7|8428.7|8416.7|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8457.9|8445.9|8468.5|8456.5|8443|8431|0
1638842400000|2021-12-07 02:00:00|8457|8445|8440.9|8428.9|8459.9|8447.9|8439.8|8427.8|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8459.1|8447.1|8461.1|8449.1|8439.7|8427.7|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8478.3|8466.3|8482.2|8470.2|8459|8447|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8497.4|8485.4|8497.9|8485.9|8472|8460|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8503.7|8491.7|8503.7|8491.7|8481.5|8469.5|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8538.9|8533.9|8501.5|8489.5|516
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8514.6|8509.6|8527.9|8522.9|8472.4|8467.4|2736
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8519.1|8514.1|8535.6|8530.6|8506.1|8501.1|1187
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8538.6|8533.6|8542.6|8537.6|8516.1|8511.1|839
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8536.6|8531.6|8544.1|8539.1|8535.6|8530.6|217
1638878400000|2021-12-07 12:00:00|8525.1|8520.1|8514.4|8509.4|8528.1|8523.1|8510.9|8505.9|604
1638882000000|2021-12-07 13:00:00|8513.9|8508.9|8509.4|8504.4|8530.4|8525.4|8507.4|8502.4|961
1638885600000|2021-12-07 14:00:00|8508.9|8503.9|8534.4|8529.4|8536.4|8531.4|8504.9|8499.9|1470
1638889200000|2021-12-07 15:00:00|8533.9|8528.9|8558.5|8553.5|8560.5|8555.5|8530.9|8525.9|1506
1638892800000|2021-12-07 16:00:00|8558|8553|8561.5|8554.5|8571.5|8565.5|8555.5|8548.5|2420
1638896400000|2021-12-07 17:00:00|8560.5|8555.5|8568.5|8561.5|8570.5|8563.5|8559.5|8553.5|243
1638900000000|2021-12-07 18:00:00|8567.5|8560.5|8562.5|8550.5|8568.5|8561.5|8558.5|8550.5|142
1638903600000|2021-12-07 19:00:00|8562.6|8550.6|8556.6|8544.6|8562.6|8550.6|8551.1|8539.1|0
1638907200000|2021-12-07 20:00:00|8556.5|8544.5|8551.7|8539.7|8560.3|8548.3|8526|8514|0
1638910800000|2021-12-07 21:00:00|8551.1|8539.1|8569.8|8557.8|8573.7|8561.7|8548.7|8536.7|0
1638914400000|2021-12-07 22:00:00|8570|8558|8571.4|8559.4|8572.5|8560.5|8569.8|8557.8|0
1638918000000|2021-12-07 23:00:00|8571.5|8559.5|8555.8|8543.8|8573|8561|8552|8540|0
1638921600000|2021-12-08 00:00:00|8555.7|8543.7|8569.2|8557.2|8570.5|8558.5|8524.8|8512.8|0
1638925200000|2021-12-08 01:00:00|8568.8|8556.8|8545.9|8533.9|8568.8|8556.8|8535.9|8523.9|0
1638928800000|2021-12-08 02:00:00|8546.1|8534.1|8559.9|8547.9|8569.7|8557.7|8545.9|8533.9|0
1638932400000|2021-12-08 03:00:00|8560.1|8548.1|8561.6|8549.6|8570.4|8558.4|8555.5|8543.5|0
1638936000000|2021-12-08 04:00:00|8561.9|8549.9|8558.8|8546.8|8573.7|8561.7|8553.5|8541.5|0
1638939600000|2021-12-08 05:00:00|8559|8547|8562.6|8550.6|8563.6|8551.6|8547.8|8535.8|0
1638943200000|2021-12-08 06:00:00|8562.4|8550.4|8548.8|8536.8|8564.5|8552.5|8540.5|8528.5|0
1638946800000|2021-12-08 07:00:00|8549.9|8537.9|8540.5|8535.5|8558.4|8551|8517|8512|517
1638950400000|2021-12-08 08:00:00|8536.5|8531.5|8546.2|8541.2|8568|8563|8526|8521|2543
1638954000000|2021-12-08 09:00:00|8544.7|8539.7|8516.2|8511.2|8546.7|8541.7|8504.7|8499.7|1112
1638957600000|2021-12-08 10:00:00|8516.7|8511.7|8472.7|8467.7|8516.7|8511.7|8466.2|8461.2|1376
1638961200000|2021-12-08 11:00:00|8472.2|8467.2|8551.7|8546.7|8585.2|8580.2|8463.2|8458.2|3060
1638964800000|2021-12-08 12:00:00|8550.7|8545.7|8520.2|8515.2|8569.2|8564.2|8512.2|8507.2|1204
1638968400000|2021-12-08 13:00:00|8520.7|8515.7|8520.2|8515.2|8532.2|8527.2|8511.7|8506.7|878
1638972000000|2021-12-08 14:00:00|8519.7|8514.7|8515.2|8510.2|8532.7|8527.7|8504.7|8499.7|1926
1638975600000|2021-12-08 15:00:00|8514.7|8509.7|8494.6|8489.6|8522.2|8517.2|8491.1|8486.1|1794
1638979200000|2021-12-08 16:00:00|8493.6|8488.6|8492.6|8486.6|8504.6|8499.6|8477.6|8471.6|2781
1638982800000|2021-12-08 17:00:00|8491.6|8485.6|8492.6|8485.6|8499.6|8493.6|8488.6|8481.6|132
1638986400000|2021-12-08 18:00:00|8493.6|8486.6|8499.4|8487.4|8501.6|8493.1|8490.6|8483.6|76
1638990000000|2021-12-08 19:00:00|8500.2|8488.2|8505.7|8493.7|8505.8|8493.8|8493.8|8481.8|0
1638993600000|2021-12-08 20:00:00|8505.9|8493.9|8506.7|8494.7|8518|8506|8503.1|8491.1|0
1638997200000|2021-12-08 21:00:00|8507.9|8495.9|8506.8|8494.8|8511.7|8499.7|8504.9|8492.9|0
1639000800000|2021-12-08 22:00:00|8506.4|8494.4|8507.2|8495.2|8507.9|8495.9|8506.1|8494.1|0
1639004400000|2021-12-08 23:00:00|8507.1|8495.1|8505|8493|8511.2|8499.2|8502|8490|0
1639008000000|2021-12-09 00:00:00|8504.8|8492.8|8502.7|8490.7|8511.4|8499.4|8499|8487|0
1639011600000|2021-12-09 01:00:00|8502.5|8490.5|8514.4|8502.4|8521|8509|8500.2|8488.2|0
1639015200000|2021-12-09 02:00:00|8514.6|8502.6|8527.4|8515.4|8529.3|8517.3|8510.5|8498.5|0
1639018800000|2021-12-09 03:00:00|8527.8|8515.8|8504.7|8492.7|8534.3|8522.3|8502.8|8490.8|0
1639022400000|2021-12-09 04:00:00|8504.3|8492.3|8494.7|8482.7|8510|8498|8493.7|8481.7|0
1639026000000|2021-12-09 05:00:00|8494.3|8482.3|8498|8486|8507.3|8495.3|8493.7|8481.7|0
1639029600000|2021-12-09 06:00:00|8497.8|8485.8|8508.3|8496.3|8514|8502|8495.6|8483.6|0
1639033200000|2021-12-09 07:00:00|8508.2|8496.2|8496.6|8491.6|8510.9|8504.1|8487.6|8482.6|224
1639036800000|2021-12-09 08:00:00|8494.1|8489.1|8450.5|8445.5|8500.6|8495.6|8426.6|8421.6|2077
1639040400000|2021-12-09 09:00:00|8451|8446|8472|8467|8475.5|8470.5|8451|8446|846
1639044000000|2021-12-09 10:00:00|8471.5|8466.5|8453|8448|8481|8476|8443|8438|1021
1639047600000|2021-12-09 11:00:00|8453.5|8448.5|8442.5|8437.5|8460.5|8455.5|8433.5|8428.5|648
1639051200000|2021-12-09 12:00:00|8442|8437|8432.5|8427.5|8446|8441|8422.5|8417.5|856
1639054800000|2021-12-09 13:00:00|8431.5|8426.5|8424.5|8419.5|8438|8433|8411.5|8406.5|786
1639058400000|2021-12-09 14:00:00|8425|8420|8427.5|8422.5|8440|8435|8414|8409|781
1639062000000|2021-12-09 15:00:00|8427|8422|8419.7|8414.7|8436.2|8431.2|8409.7|8404.7|1235
1639065600000|2021-12-09 16:00:00|8419.2|8414.2|8379.7|8372.7|8424.2|8419.2|8376.7|8370.7|4345
1639069200000|2021-12-09 17:00:00|8378.7|8371.7|8387.7|8380.7|8390.7|8383.7|8369.7|8363.7|168
1639072800000|2021-12-09 18:00:00|8386.7|8379.7|8384.5|8372.5|8390.7|8383.7|8378.7|8371.7|158
1639076400000|2021-12-09 19:00:00|8384.4|8372.4|8373.5|8361.5|8392.7|8380.7|8370.1|8358.1|0
1639080000000|2021-12-09 20:00:00|8373.6|8361.6|8366.6|8354.6|8380.7|8368.7|8360.5|8348.5|0
1639083600000|2021-12-09 21:00:00|8366.7|8354.7|8372.7|8360.7|8373.7|8361.7|8359.7|8347.7|0
1639087200000|2021-12-09 22:00:00|8371.8|8359.8|8375.9|8363.9|8377.5|8365.5|8371.8|8359.8|0
1639090800000|2021-12-09 23:00:00|8376|8364|8396.8|8384.8|8402|8390|8374.1|8362.1|0
1639094400000|2021-12-10 00:00:00|8397.4|8385.4|8370.5|8358.5|8400.4|8388.4|8367.5|8355.5|0
1639098000000|2021-12-10 01:00:00|8371.2|8359.2|8384.4|8372.4|8388.3|8376.3|8366.2|8354.2|0
1639101600000|2021-12-10 02:00:00|8384.6|8372.6|8383.6|8371.6|8387.9|8375.9|8381.1|8369.1|0
1639105200000|2021-12-10 03:00:00|8383.4|8371.4|8377.4|8365.4|8388.1|8376.1|8377.4|8365.4|0
1639108800000|2021-12-10 04:00:00|8377.5|8365.5|8378.4|8366.4|8384.1|8372.1|8375.5|8363.5|0
1639112400000|2021-12-10 05:00:00|8377.9|8365.9|8356.5|8344.5|8380.9|8368.9|8355|8343|0
1639116000000|2021-12-10 06:00:00|8356.3|8344.3|8353.3|8341.3|8363.6|8351.6|8351.9|8339.9|0
1639119600000|2021-12-10 07:00:00|8354.4|8342.4|8357.2|8352.2|8361.2|8356.2|8334.7|8329.7|362
1639123200000|2021-12-10 08:00:00|8361.2|8356.2|8376.5|8371.5|8390.7|8385.7|8352.2|8347.2|2042
1639126800000|2021-12-10 09:00:00|8377|8372|8393.5|8388.5|8394.5|8389.5|8369|8364|741
1639130400000|2021-12-10 10:00:00|8394|8389|8382.5|8377.5|8394.5|8389.5|8376.5|8371.5|720
1639134000000|2021-12-10 11:00:00|8383|8378|8385|8380|8389|8384|8368|8363|1241
1639137600000|2021-12-10 12:00:00|8385.5|8380.5|8377.9|8372.9|8385.5|8380.5|8365.5|8360.5|746
1639141200000|2021-12-10 13:00:00|8375.9|8370.9|8406.4|8401.4|8415.4|8410.4|8373.9|8368.9|1370
1639144800000|2021-12-10 14:00:00|8406.9|8401.9|8373.9|8368.9|8408.9|8403.9|8368.9|8363.9|2219
1639148400000|2021-12-10 15:00:00|8374.9|8369.9|8365|8360|8383.4|8378.4|8357|8352|2436
1639152000000|2021-12-10 16:00:00|8365.5|8360.5|8371|8364|8378|8371|8340|8335|2457
1639155600000|2021-12-10 17:00:00|8372|8365|8377|8369|8377|8370|8368|8362|135
1639159200000|2021-12-10 18:00:00|8378|8370|8382|8370|8382.1|8374|8369|8361|136
1639162800000|2021-12-10 19:00:00|8382.1|8370.1|8371.7|8359.7|8384.6|8372.6|8369.7|8357.7|0
1639166400000|2021-12-10 20:00:00|8371.8|8359.8|8387.7|8375.7|8391.7|8379.7|8367.6|8355.6|0
1639170000000|2021-12-10 21:00:00|8387.4|8375.4|8389.2|8377.2|8391.6|8379.6|8382.5|8370.5|0
1639350000000|2021-12-12 23:00:00|8395.1|8383.1|8405.1|8393.1|8407.5|8395.5|8394.7|8382.7|0
1639353600000|2021-12-13 00:00:00|8405|8393|8420.5|8408.5|8421.5|8409.5|8402.3|8390.3|0
1639357200000|2021-12-13 01:00:00|8420.2|8408.2|8420.1|8408.1|8424.3|8412.3|8413.2|8401.2|0
1639360800000|2021-12-13 02:00:00|8419.7|8407.7|8412.9|8400.9|8419.7|8407.7|8409.1|8397.1|0
1639364400000|2021-12-13 03:00:00|8412.5|8400.5|8413.9|8401.9|8417.8|8405.8|8410.4|8398.4|0
1639368000000|2021-12-13 04:00:00|8414|8402|8411.2|8399.2|8415.9|8403.9|8409.7|8397.7|0
1639371600000|2021-12-13 05:00:00|8411.1|8399.1|8405.2|8393.2|8411.2|8399.2|8395.6|8383.6|0
1639375200000|2021-12-13 06:00:00|8404.8|8392.8|8411.7|8399.7|8418.4|8406.4|8401|8389|0
1639378800000|2021-12-13 07:00:00|8411.8|8399.8|8381.5|8376.5|8414.5|8402.5|8377.5|8372.5|152
1639382400000|2021-12-13 08:00:00|8378.5|8373.5|8393.6|8388.6|8409.6|8404.6|8370|8365|2465
1639386000000|2021-12-13 09:00:00|8394.1|8389.1|8395.6|8390.6|8411.6|8406.6|8386.6|8381.6|2259
1639389600000|2021-12-13 10:00:00|8395.1|8390.1|8396.1|8391.1|8401.6|8396.6|8384.6|8379.6|852
1639393200000|2021-12-13 11:00:00|8396.6|8391.6|8399.6|8394.6|8407.1|8402.1|8385.1|8380.1|3179
1639396800000|2021-12-13 12:00:00|8399.1|8394.1|8382.6|8377.6|8399.1|8394.1|8373.1|8368.1|1018
1639400400000|2021-12-13 13:00:00|8382.1|8377.1|8390.1|8385.1|8396.6|8391.6|8378.1|8373.1|1202
1639404000000|2021-12-13 14:00:00|8390.6|8385.6|8337.1|8332.1|8394.1|8389.1|8331.6|8326.6|6511
1639407600000|2021-12-13 15:00:00|8336.6|8331.6|8316.8|8311.8|8342.6|8337.6|8290.3|8285.3|3668
1639411200000|2021-12-13 16:00:00|8316.3|8311.3|8331.8|8324.8|8337.8|8330.8|8308.8|8303.8|3717
1639414800000|2021-12-13 17:00:00|8330.8|8323.8|8338.8|8330.8|8351.8|8344.8|8326.8|8319.8|249
1639418400000|2021-12-13 18:00:00|8337.8|8329.8|8334.4|8322.4|8345.8|8336.8|8328.8|8320.8|353
1639422000000|2021-12-13 19:00:00|8334.3|8322.3|8341.6|8329.6|8342.4|8330.4|8327.4|8315.4|0
1639425600000|2021-12-13 20:00:00|8341.5|8329.5|8319.2|8307.2|8346.9|8334.9|8312.3|8300.3|0
1639429200000|2021-12-13 21:00:00|8323.2|8311.2|8327.6|8315.6|8331.9|8319.9|8311.1|8299.1|0
1639432800000|2021-12-13 22:00:00|8327.2|8315.2|8325.7|8313.7|8327.6|8315.6|8324.7|8312.7|0
1639436400000|2021-12-13 23:00:00|8327.1|8315.1|8331.7|8319.7|8335.1|8323.1|8324.6|8312.6|0
1639440000000|2021-12-14 00:00:00|8331.2|8319.2|8349.9|8337.9|8352.1|8340.1|8331.2|8319.2|0
1639443600000|2021-12-14 01:00:00|8350.1|8338.1|8341.6|8329.6|8355.6|8343.6|8338.2|8326.2|0
1639447200000|2021-12-14 02:00:00|8341.8|8329.8|8338.2|8326.2|8346|8334|8334.4|8322.4|0
1639450800000|2021-12-14 03:00:00|8338.6|8326.6|8339.8|8327.8|8345|8333|8323.1|8311.1|0
1639454400000|2021-12-14 04:00:00|8339.6|8327.6|8339.3|8327.3|8343.2|8331.2|8336.3|8324.3|0
1639458000000|2021-12-14 05:00:00|8339.1|8327.1|8334.9|8322.9|8341.3|8329.3|8330.6|8318.6|0
1639461600000|2021-12-14 06:00:00|8334.8|8322.8|8342.3|8330.3|8348.1|8336.1|8326.1|8314.1|0
1639465200000|2021-12-14 07:00:00|8342|8330|8353.3|8348.3|8365.3|8360.3|8335.8|8328.2|357
1639468800000|2021-12-14 08:00:00|8353.8|8348.8|8395.1|8390.1|8400.6|8395.6|8351.3|8346.3|6163
1639472400000|2021-12-14 09:00:00|8395.6|8390.6|8368.1|8363.1|8409.6|8404.6|8361.6|8356.6|3940
1639476000000|2021-12-14 10:00:00|8368.6|8363.6|8371.6|8366.6|8383.1|8378.1|8358.1|8353.1|2812
1639479600000|2021-12-14 11:00:00|8371.1|8366.1|8389.1|8384.1|8402.6|8397.6|8371.1|8366.1|6656
1639483200000|2021-12-14 12:00:00|8388.6|8383.6|8402.2|8397.2|8407.2|8402.2|8386.6|8381.6|2959
1639486800000|2021-12-14 13:00:00|8403.2|8398.2|8376.7|8371.7|8404.7|8399.7|8371.7|8366.7|3403
1639490400000|2021-12-14 14:00:00|8374.2|8369.2|8403.7|8398.7|8414.2|8409.2|8357.7|8352.7|3181
1639494000000|2021-12-14 15:00:00|8402.7|8397.7|8389.9|8384.9|8414.2|8409.2|8384.9|8379.9|3494
1639497600000|2021-12-14 16:00:00|8389.4|8384.4|8366.9|8360.9|8399.9|8392.9|8362.9|8355.9|3542
1639501200000|2021-12-14 17:00:00|8365.9|8359.9|8360.9|8354.9|8373.9|8367.9|8358.9|8351.9|301
1639504800000|2021-12-14 18:00:00|8359.9|8353.9|8379.4|8367.4|8379.5|8372.9|8358.9|8351.9|226
1639508400000|2021-12-14 19:00:00|8379.5|8367.5|8410|8398|8413.2|8401.2|8377.3|8365.3|16
1639512000000|2021-12-14 20:00:00|8409.9|8397.9|8423.3|8411.3|8434|8422|8402.7|8390.7|0
1639515600000|2021-12-14 21:00:00|8422.9|8410.9|8423.3|8411.3|8424.9|8412.9|8413.7|8401.7|0
1639519200000|2021-12-14 22:00:00|8423.5|8411.5|8422.8|8410.8|8423.9|8411.9|8421.7|8409.7|0
1639522800000|2021-12-14 23:00:00|8422.7|8410.7|8418.8|8406.8|8428.7|8416.7|8412.5|8400.5|0
1639526400000|2021-12-15 00:00:00|8418.9|8406.9|8425|8413|8434.9|8422.9|8417.8|8405.8|0
1639530000000|2021-12-15 01:00:00|8424.9|8412.9|8417|8405|8426.9|8414.9|8397.5|8385.5|0
1639533600000|2021-12-15 02:00:00|8416.9|8404.9|8412.5|8400.5|8419.5|8407.5|8404.2|8392.2|0
1639537200000|2021-12-15 03:00:00|8414.4|8402.4|8416.5|8404.5|8416.6|8404.6|8410.5|8398.5|0
1639540800000|2021-12-15 04:00:00|8416.6|8404.6|8410.8|8398.8|8416.6|8404.6|8409.8|8397.8|0
1639544400000|2021-12-15 05:00:00|8410.4|8398.4|8411.8|8399.8|8413.8|8401.8|8402.8|8390.8|0
1639548000000|2021-12-15 06:00:00|8411.9|8399.9|8402.3|8390.3|8420.7|8408.7|8397.9|8385.9|0
1639551600000|2021-12-15 07:00:00|8402.6|8390.6|8380.9|8375.9|8406.9|8394.9|8351.4|8346.4|331
1639555200000|2021-12-15 08:00:00|8379.9|8374.9|8354.3|8349.3|8393.4|8388.4|8347.9|8342.9|5103
1639558800000|2021-12-15 09:00:00|8355.3|8350.3|8340.3|8335.3|8361.8|8356.8|8322.3|8317.3|3199
1639562400000|2021-12-15 10:00:00|8339.8|8334.8|8348.3|8343.3|8349.3|8344.3|8328.3|8323.3|2574
1639566000000|2021-12-15 11:00:00|8348.8|8343.8|8321.3|8316.3|8353.3|8348.3|8315.3|8310.3|1638
1639569600000|2021-12-15 12:00:00|8321.8|8316.8|8326.9|8321.9|8339.3|8334.3|8316.3|8311.3|1901
1639573200000|2021-12-15 13:00:00|8326.4|8321.4|8324.9|8319.9|8331.4|8326.4|8318.9|8313.9|3351
1639576800000|2021-12-15 14:00:00|8324.4|8319.4|8290.9|8285.9|8331.4|8326.4|8282.9|8277.9|4532
1639580400000|2021-12-15 15:00:00|8290.4|8285.4|8298.4|8293.4|8299.4|8294.4|8268.4|8263.4|3174
1639584000000|2021-12-15 16:00:00|8297.9|8292.9|8288.4|8281.4|8301.4|8296.4|8275.4|8268.4|3849
1639587600000|2021-12-15 17:00:00|8289.4|8282.4|8295.4|8288.4|8297.4|8290.4|8284.4|8277.4|372
1639591200000|2021-12-15 18:00:00|8294.4|8287.4|8290.1|8278.1|8294.4|8288.4|8281.4|8271.9|427
1639594800000|2021-12-15 19:00:00|8290|8278|8318.6|8306.6|8336.5|8324.5|8267.7|8255.7|8
1639598400000|2021-12-15 20:00:00|8318.2|8306.2|8380.5|8368.5|8382.5|8370.5|8318|8306|0
1639602000000|2021-12-15 21:00:00|8378.9|8366.9|8380|8368|8389.1|8377.1|8372.3|8360.3|0
1639605600000|2021-12-15 22:00:00|8380.5|8368.5|8380.9|8368.9|8382.5|8370.5|8379.8|8367.8|0
1639609200000|2021-12-15 23:00:00|8381|8369|8387.4|8375.4|8395.7|8383.7|8378.4|8366.4|0
1639612800000|2021-12-16 00:00:00|8387.3|8375.3|8382.9|8370.9|8391.3|8379.3|8374.8|8362.8|0
1639616400000|2021-12-16 01:00:00|8383.1|8371.1|8355.5|8343.5|8386|8374|8350.3|8338.3|0
1639620000000|2021-12-16 02:00:00|8355.7|8343.7|8378.2|8366.2|8380.2|8368.2|8355.7|8343.7|0
1639623600000|2021-12-16 03:00:00|8377.8|8365.8|8388.7|8376.7|8390.7|8378.7|8376.2|8364.2|0
1639627200000|2021-12-16 04:00:00|8389.1|8377.1|8399|8387|8399|8387|8385.6|8373.6|0
1639630800000|2021-12-16 05:00:00|8399.1|8387.1|8412.5|8400.5|8412.9|8400.9|8392.2|8380.2|0
1639634400000|2021-12-16 06:00:00|8412.2|8400.2|8418.4|8406.4|8421.3|8409.3|8407.7|8395.7|0
1639638000000|2021-12-16 07:00:00|8418|8406|8389.9|8384.9|8420.8|8408.8|8371.9|8366.9|518
1639641600000|2021-12-16 08:00:00|8389.4|8384.4|8393.4|8388.4|8417.9|8412.9|8369.4|8364.4|2163
1639645200000|2021-12-16 09:00:00|8392.9|8387.9|8370.4|8365.4|8394.4|8389.4|8358.4|8353.4|1299
1639648800000|2021-12-16 10:00:00|8369.9|8364.9|8410.4|8405.4|8411.4|8406.4|8359.4|8354.4|1141
1639652400000|2021-12-16 11:00:00|8410.9|8405.9|8422.4|8417.4|8430.4|8425.4|8396.4|8391.4|1041
1639656000000|2021-12-16 12:00:00|8422.9|8417.9|8428.9|8423.9|8442.9|8437.9|8417.4|8412.4|1065
1639659600000|2021-12-16 13:00:00|8428.4|8423.4|8413.4|8408.4|8428.9|8423.9|8405.9|8400.9|663
1639663200000|2021-12-16 14:00:00|8413.9|8408.9|8389.2|8384.2|8419.4|8414.4|8388.7|8383.7|646
1639666800000|2021-12-16 15:00:00|8389.7|8384.7|8418.1|8413.1|8418.1|8413.1|8375.7|8370.7|808
1639670400000|2021-12-16 16:00:00|8418.6|8413.6|8381.8|8373.8|8420.1|8415.1|8376.8|8368.8|2281
1639674000000|2021-12-16 17:00:00|8383.8|8372.8|8341.8|8335.8|8383.8|8375.8|8341.8|8335.8|301
1639677600000|2021-12-16 18:00:00|8342.8|8336.8|8351.7|8339.7|8363.8|8357.8|8342.8|8334.8|8185
1639681200000|2021-12-16 19:00:00|8352.1|8340.1|8338.5|8326.5|8363.2|8351.2|8327|8315|0
1639684800000|2021-12-16 20:00:00|8338.4|8326.4|8359.3|8347.3|8372.1|8360.1|8329.3|8317.3|0
1639688400000|2021-12-16 21:00:00|8359.6|8347.6|8355.2|8343.2|8365.8|8353.8|8343|8331|0
1639692000000|2021-12-16 22:00:00|8355.3|8343.3|8352.9|8340.9|8355.3|8343.3|8349.9|8337.9|0
1639695600000|2021-12-16 23:00:00|8352.7|8340.7|8341.8|8329.8|8355.5|8343.5|8331|8319|0
1639699200000|2021-12-17 00:00:00|8341.9|8329.9|8350.1|8338.1|8362|8350|8341.1|8329.1|0
1639702800000|2021-12-17 01:00:00|8350|8338|8353|8341|8360.5|8348.5|8348.1|8336.1|0
1639706400000|2021-12-17 02:00:00|8352.9|8340.9|8355.5|8343.5|8360|8348|8351.1|8339.1|0
1639710000000|2021-12-17 03:00:00|8355.4|8343.4|8310.5|8298.5|8355.5|8343.5|8308.6|8296.6|0
1639713600000|2021-12-17 04:00:00|8310.7|8298.7|8325.5|8313.5|8327.5|8315.5|8307.5|8295.5|0
1639717200000|2021-12-17 05:00:00|8325.6|8313.6|8312.1|8300.1|8329|8317|8307.1|8295.1|0
1639720800000|2021-12-17 06:00:00|8312.2|8300.2|8318.7|8306.7|8331.8|8319.8|8312.2|8300.2|0
1639724400000|2021-12-17 07:00:00|8319.2|8307.2|8332.8|8327.8|8345.8|8340.8|8316.3|8307.2|373
1639728000000|2021-12-17 08:00:00|8326.8|8321.8|8341.1|8336.1|8348.3|8343.3|8298.8|8293.8|2792
1639731600000|2021-12-17 09:00:00|8340.6|8335.6|8331.1|8326.1|8343.6|8338.6|8296.1|8291.1|1321
1639735200000|2021-12-17 10:00:00|8331.6|8326.6|8323.1|8318.1|8338.6|8333.6|8306.6|8301.6|1706
1639738800000|2021-12-17 11:00:00|8322.6|8317.6|8338.1|8333.1|8338.6|8333.6|8306.6|8301.6|824
1639742400000|2021-12-17 12:00:00|8337.6|8332.6|8301.2|8296.2|8339.1|8334.1|8299.2|8294.2|396
1639746000000|2021-12-17 13:00:00|8300.7|8295.7|8289.7|8284.7|8308.2|8303.2|8279.7|8274.7|992
1639749600000|2021-12-17 14:00:00|8290.2|8285.2|8285.7|8280.7|8291.7|8286.7|8263.7|8258.7|1269
1639753200000|2021-12-17 15:00:00|8285.2|8280.2|8296.7|8291.7|8312.7|8307.7|8247.2|8242.2|3271
1639756800000|2021-12-17 16:00:00|8297.2|8292.2|8293.5|8287.5|8323.5|8317.5|8283.5|8276.5|2697
1639760400000|2021-12-17 17:00:00|8292.5|8286.5|8300.5|8293.5|8305.5|8299.5|8277.5|8270.5|210
1639764000000|2021-12-17 18:00:00|8299.5|8292.5|8317.2|8305.2|8318.5|8310.5|8296.5|8288.5|222
1639767600000|2021-12-17 19:00:00|8317.3|8305.3|8306.7|8294.7|8320|8308|8299.3|8287.3|0
1639771200000|2021-12-17 20:00:00|8306.6|8294.6|8268.1|8256.1|8319|8307|8263.2|8251.2|0
1639774800000|2021-12-17 21:00:00|8262.4|8250.4|8286.5|8274.5|8288.3|8276.3|8259.9|8247.9|0
1639778400000|2021-12-17 22:00:00|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|0
1639954800000|2021-12-19 23:00:00|8286.4|8274.4|8211.9|8199.9|8290.5|8278.5|8209|8197|0
1639958400000|2021-12-20 00:00:00|8212.6|8200.6|8224.6|8212.6|8227|8215|8178.8|8166.8|0
1639962000000|2021-12-20 01:00:00|8224.8|8212.8|8194.2|8182.2|8228.9|8216.9|8189.3|8177.3|0
1639965600000|2021-12-20 02:00:00|8194.1|8182.1|8167.9|8155.9|8199.7|8187.7|8162.7|8150.7|0
1639969200000|2021-12-20 03:00:00|8167.5|8155.5|8158.2|8146.2|8179.8|8167.8|8157.7|8145.7|0
1639972800000|2021-12-20 04:00:00|8158.4|8146.4|8167|8155|8184.5|8172.5|8157.7|8145.7|0
1639976400000|2021-12-20 05:00:00|8166.8|8154.8|8135|8123|8172.1|8160.1|8131.4|8119.4|0
1639980000000|2021-12-20 06:00:00|8135.2|8123.2|8132.8|8120.8|8150.3|8138.3|8112.9|8100.9|0
1639983600000|2021-12-20 07:00:00|8133.7|8121.7|8114|8109|8158|8153|8062|8057|1052
1639987200000|2021-12-20 08:00:00|8113.5|8108.5|8095.1|8090.1|8160.5|8155.5|8094.1|8089.1|2791
1639990800000|2021-12-20 09:00:00|8094.1|8089.1|8151.1|8146.1|8151.1|8146.1|8082.1|8077.1|1604
1639994400000|2021-12-20 10:00:00|8150.1|8145.1|8196.1|8191.1|8196.1|8191.1|8149.6|8144.6|1499
1639998000000|2021-12-20 11:00:00|8196.6|8191.6|8212.6|8207.6|8213.1|8208.1|8183.1|8178.1|671
1640001600000|2021-12-20 12:00:00|8213.1|8208.1|8196.1|8191.1|8217.6|8212.6|8191.6|8186.6|510
1640005200000|2021-12-20 13:00:00|8196.6|8191.6|8221.6|8216.6|8224.6|8219.6|8196.6|8191.6|937
1640008800000|2021-12-20 14:00:00|8222.1|8217.1|8241.6|8236.6|8244.6|8239.6|8208.1|8203.1|946
1640012400000|2021-12-20 15:00:00|8241.1|8236.1|8231.4|8226.4|8275.9|8270.9|8227.4|8222.4|1313
1640016000000|2021-12-20 16:00:00|8230.9|8225.9|8254.9|8247.9|8263.9|8256.9|8224.9|8219.9|2664
1640019600000|2021-12-20 17:00:00|8253.9|8246.9|8251.9|8244.9|8264.9|8257.9|8249.9|8243.9|136
1640023200000|2021-12-20 18:00:00|8252.9|8245.9|8282|8270|8282|8273.9|8247.9|8240.9|199
1640026800000|2021-12-20 19:00:00|8281|8269|8281.6|8269.6|8292.2|8280.2|8271.9|8259.9|1
1640030400000|2021-12-20 20:00:00|8281.7|8269.7|8301.8|8289.8|8306.1|8294.1|8272.8|8260.8|0
1640034000000|2021-12-20 21:00:00|8301.3|8289.3|8327.4|8315.4|8333.8|8321.8|8299.5|8287.5|0
1640037600000|2021-12-20 22:00:00|8328.2|8316.2|8328.7|8316.7|8328.9|8316.9|8327|8315|0
1640041200000|2021-12-20 23:00:00|8326.6|8314.6|8342.5|8330.5|8347.9|8335.9|8325.7|8313.7|0
1640044800000|2021-12-21 00:00:00|8343|8331|8317.5|8305.5|8344|8332|8293.5|8281.5|0
1640048400000|2021-12-21 01:00:00|8317.7|8305.7|8335.4|8323.4|8338.8|8326.8|8302.5|8290.5|0
1640052000000|2021-12-21 02:00:00|8335.6|8323.6|8312.6|8300.6|8336|8324|8307.5|8295.5|0
1640055600000|2021-12-21 03:00:00|8312.8|8300.8|8333|8321|8338.4|8326.4|8312.6|8300.6|0
1640059200000|2021-12-21 04:00:00|8333.2|8321.2|8328.4|8316.4|8333.5|8321.5|8318.2|8306.2|0
1640062800000|2021-12-21 05:00:00|8328.6|8316.6|8345.1|8333.1|8346.1|8334.1|8328.6|8316.6|0
1640066400000|2021-12-21 06:00:00|8344.6|8332.6|8367.8|8355.8|8376.8|8364.8|8344.1|8332.1|0
1640070000000|2021-12-21 07:00:00|8366.7|8354.7|8343.4|8338.4|8376.4|8371.4|8330.4|8325.4|709
1640073600000|2021-12-21 08:00:00|8344.4|8339.4|8304.1|8299.1|8344.4|8339.4|8276.9|8271.9|1727
1640077200000|2021-12-21 09:00:00|8303.6|8298.6|8306.1|8301.1|8342.1|8337.1|8291.1|8286.1|1179
1640080800000|2021-12-21 10:00:00|8306.6|8301.6|8330.6|8325.6|8348.1|8343.1|8302.6|8297.6|1272
1640084400000|2021-12-21 11:00:00|8331.1|8326.1|8344.1|8339.1|8361.1|8356.1|8328.1|8323.1|680
1640088000000|2021-12-21 12:00:00|8344.6|8339.6|8352.3|8347.3|8362.6|8357.6|8344.1|8339.1|463
1640091600000|2021-12-21 13:00:00|8352.8|8347.8|8358.8|8353.8|8366.8|8361.8|8342.8|8337.8|412
1640095200000|2021-12-21 14:00:00|8359.3|8354.3|8362.3|8357.3|8372.3|8367.3|8351.8|8346.8|832
1640098800000|2021-12-21 15:00:00|8362.8|8357.8|8388.7|8383.7|8390.2|8385.2|8357.7|8352.7|1061
1640102400000|2021-12-21 16:00:00|8388.2|8383.2|8405.7|8399.7|8411.7|8405.7|8385.7|8380.7|1884
1640106000000|2021-12-21 17:00:00|8406.7|8400.7|8419.7|8413.7|8419.7|8413.7|8399.7|8393.7|436
1640109600000|2021-12-21 18:00:00|8418.7|8411.7|8416|8404|8418.7|8411.7|8406.7|8399.7|133
1640113200000|2021-12-21 19:00:00|8416.1|8404.1|8420.1|8408.1|8420.7|8408.7|8405.9|8393.9|0
1640116800000|2021-12-21 20:00:00|8420|8408|8419.7|8407.7|8421.9|8409.9|8397.2|8385.2|0
1640120400000|2021-12-21 21:00:00|8417.8|8405.8|8422.8|8410.8|8424|8412|8408.3|8396.3|0
1640124000000|2021-12-21 22:00:00|8423.3|8411.3|8413.3|8401.3|8423.3|8411.3|8412.2|8400.2|0
1640127600000|2021-12-21 23:00:00|8413.2|8401.2|8406|8394|8416|8404|8402.9|8390.9|0
1640131200000|2021-12-22 00:00:00|8406.6|8394.6|8390.8|8378.8|8411.2|8399.2|8387.5|8375.5|0
1640134800000|2021-12-22 01:00:00|8390.6|8378.6|8395|8383|8410.3|8398.3|8390.2|8378.2|0
1640138400000|2021-12-22 02:00:00|8395.2|8383.2|8392.7|8380.7|8403.2|8391.2|8388.3|8376.3|0
1640142000000|2021-12-22 03:00:00|8392.3|8380.3|8399|8387|8402.1|8390.1|8389.2|8377.2|0
1640145600000|2021-12-22 04:00:00|8399.1|8387.1|8398.5|8386.5|8403|8391|8396.5|8384.5|0
1640149200000|2021-12-22 05:00:00|8398.7|8386.7|8401.2|8389.2|8404|8392|8392.1|8380.1|0
1640152800000|2021-12-22 06:00:00|8401.5|8389.5|8403.7|8391.7|8411.5|8399.5|8398.2|8386.2|0
1640156400000|2021-12-22 07:00:00|8403.6|8391.6|8388.2|8383.2|8406.7|8401.7|8385.2|8380.2|306
1640160000000|2021-12-22 08:00:00|8386.7|8381.7|8410.6|8405.6|8416.1|8411.1|8372.7|8367.7|1756
1640163600000|2021-12-22 09:00:00|8410.1|8405.1|8418.1|8413.1|8428.6|8423.6|8397.6|8392.6|653
1640167200000|2021-12-22 10:00:00|8419.1|8414.1|8427.1|8422.1|8432.6|8427.6|8413.1|8408.1|608
1640170800000|2021-12-22 11:00:00|8427.6|8422.6|8431.1|8426.1|8436.6|8431.6|8423.6|8418.6|575
1640174400000|2021-12-22 12:00:00|8431.6|8426.6|8421.9|8416.9|8438.6|8433.6|8413.9|8408.9|743
1640178000000|2021-12-22 13:00:00|8421.4|8416.4|8401.9|8396.9|8422.9|8417.9|8395.4|8390.4|601
1640181600000|2021-12-22 14:00:00|8401.4|8396.4|8422.4|8417.4|8432.9|8427.9|8397.9|8392.9|1190
1640185200000|2021-12-22 15:00:00|8422.9|8417.9|8436.6|8431.6|8438.6|8433.6|8419.1|8414.1|1165
1640188800000|2021-12-22 16:00:00|8436.1|8431.1|8466.1|8460.1|8471.1|8464.1|8435.1|8430.1|2122
1640192400000|2021-12-22 17:00:00|8467.1|8461.1|8469.1|8462.1|8473.1|8466.1|8464.1|8458.1|173
1640196000000|2021-12-22 18:00:00|8468.1|8461.1|8469.1|8457.1|8469.1|8462.1|8458.1|8452.1|196
1640199600000|2021-12-22 19:00:00|8469.2|8457.2|8475.1|8463.1|8475.3|8463.3|8462.7|8450.7|0
1640203200000|2021-12-22 20:00:00|8475.2|8463.2|8484.6|8472.6|8493.6|8481.6|8470.2|8458.2|0
1640206800000|2021-12-22 21:00:00|8486.8|8474.8|8494.6|8482.6|8496.6|8484.6|8485.2|8473.2|0
1640210400000|2021-12-22 22:00:00|8494.8|8482.8|8493.4|8481.4|8495.1|8483.1|8493.4|8481.4|0
1640214000000|2021-12-22 23:00:00|8493.7|8481.7|8500.4|8488.4|8504.2|8492.2|8493.7|8481.7|0
1640217600000|2021-12-23 00:00:00|8500.3|8488.3|8484.1|8472.1|8501|8489|8479.8|8467.8|0
1640221200000|2021-12-23 01:00:00|8484.3|8472.3|8483|8471|8485.5|8473.5|8478.3|8466.3|0
1640224800000|2021-12-23 02:00:00|8483.2|8471.2|8489.5|8477.5|8492.9|8480.9|8483|8471|0
1640228400000|2021-12-23 03:00:00|8489.1|8477.1|8484|8472|8491.3|8479.3|8480.1|8468.1|0
1640232000000|2021-12-23 04:00:00|8483.9|8471.9|8483.4|8471.4|8485|8473|8481.4|8469.4|0
1640235600000|2021-12-23 05:00:00|8484.3|8472.3|8494|8482|8495|8483|8483.4|8471.4|0
1640239200000|2021-12-23 06:00:00|8494.9|8482.9|8492|8480|8501.8|8489.8|8487.6|8475.6|0
1640242800000|2021-12-23 07:00:00|8491.3|8479.3|8483.1|8478.1|8497.1|8492.1|8477.1|8472.1|309
1640246400000|2021-12-23 08:00:00|8483.6|8478.6|8528.2|8523.2|8530.2|8525.2|8474.6|8469.6|1819
1640250000000|2021-12-23 09:00:00|8527.7|8522.7|8528.7|8523.7|8546.2|8541.2|8523.7|8518.7|606
1640253600000|2021-12-23 10:00:00|8528.2|8523.2|8553.2|8548.2|8553.7|8548.7|8522.2|8517.2|360
1640257200000|2021-12-23 11:00:00|8553.7|8548.7|8562.2|8557.2|8569.7|8564.7|8537.7|8532.7|472
1640260800000|2021-12-23 12:00:00|8561.7|8556.7|8543.3|8538.3|8565.2|8560.2|8542.3|8537.3|443
1640264400000|2021-12-23 13:00:00|8543.8|8538.8|8557.3|8552.3|8558.3|8553.3|8534.8|8529.8|413
1640268000000|2021-12-23 14:00:00|8556.8|8551.8|8576.3|8571.3|8579.3|8574.3|8554.3|8549.3|840
1640271600000|2021-12-23 15:00:00|8575.3|8570.3|8580.2|8575.2|8581.7|8576.7|8564.3|8559.3|691
1640275200000|2021-12-23 16:00:00|8579.7|8574.7|8567.7|8561.7|8588.2|8583.2|8562.7|8556.7|1849
1640278800000|2021-12-23 17:00:00|8566.7|8560.7|8553.7|8546.7|8566.7|8561.7|8551.7|8545.7|139
1640282400000|2021-12-23 18:00:00|8554.7|8547.7|8552.8|8540.8|8554.7|8547.7|8545.7|8539.7|147
1640286000000|2021-12-23 19:00:00|8553.7|8541.7|8565.5|8553.5|8566.3|8554.3|8553.7|8541.7|0
1640289600000|2021-12-23 20:00:00|8565.4|8553.4|8555|8543|8579.9|8567.9|8551.8|8539.8|0
1640293200000|2021-12-23 21:00:00|8554.9|8542.9|8550|8538|8561.2|8549.2|8550|8538|0
1640559600000|2021-12-26 23:00:00|8547.8|8535.8|8554|8542|8558.8|8546.8|8544.3|8532.3|0
1640563200000|2021-12-27 00:00:00|8554.3|8542.3|8541|8529|8561.7|8549.7|8538.9|8526.9|0
1640566800000|2021-12-27 01:00:00|8541.3|8529.3|8537.1|8525.1|8544|8532|8532.1|8520.1|0
1640570400000|2021-12-27 02:00:00|8536.7|8524.7|8538.3|8526.3|8542.2|8530.2|8536.1|8524.1|0
1640574000000|2021-12-27 03:00:00|8538.2|8526.2|8538.2|8526.2|8539.2|8527.2|8535.2|8523.2|0
1640577600000|2021-12-27 04:00:00|8538|8526|8534.2|8522.2|8540.1|8528.1|8533.2|8521.2|0
1640581200000|2021-12-27 05:00:00|8533.2|8521.2|8530.4|8518.4|8534.3|8522.3|8528.4|8516.4|0
1640584800000|2021-12-27 06:00:00|8530.3|8518.3|8530.1|8518.1|8531|8519|8524.3|8512.3|0
1640588400000|2021-12-27 07:00:00|8529.3|8517.3|8517.7|8512.7|8546.7|8541.7|8509.7|8504.7|315
1640592000000|2021-12-27 08:00:00|8515.2|8510.2|8588.5|8583.5|8593.5|8588.5|8510.7|8505.7|1680
1640595600000|2021-12-27 09:00:00|8588|8583|8600|8595|8607.5|8602.5|8579|8574|722
1640599200000|2021-12-27 10:00:00|8599|8594|8606.5|8601.5|8613|8608|8594|8589|521
1640602800000|2021-12-27 11:00:00|8607|8602|8613|8608|8618.5|8613.5|8605.5|8600.5|284
1640606400000|2021-12-27 12:00:00|8612.5|8607.5|8615.3|8610.3|8625.3|8620.3|8612|8607|342
1640610000000|2021-12-27 13:00:00|8615.8|8610.8|8630.3|8625.3|8632.8|8627.8|8612.3|8607.3|441
1640613600000|2021-12-27 14:00:00|8629.8|8624.8|8612.8|8607.8|8632.3|8627.3|8605.8|8600.8|589
1640617200000|2021-12-27 15:00:00|8613.8|8608.8|8629.9|8624.9|8631.4|8626.4|8603.9|8598.9|700
1640620800000|2021-12-27 16:00:00|8630.4|8625.4|8625.1|8619.1|8637.4|8632.4|8617.1|8610.1|1295
1640624400000|2021-12-27 17:00:00|8623.1|8618.1|8630.1|8623.1|8631.1|8625.1|8623.1|8617.1|103
1640628000000|2021-12-27 18:00:00|8629.1|8622.1|8637.2|8625.2|8637.2|8629.1|8622.1|8615.1|210
1640631600000|2021-12-27 19:00:00|8636.3|8624.3|8635.9|8623.9|8643.9|8631.9|8632.2|8620.2|0
1640635200000|2021-12-27 20:00:00|8635.8|8623.8|8642.4|8630.4|8643.4|8631.4|8630.2|8618.2|0
1640638800000|2021-12-27 21:00:00|8642.8|8630.8|8640.5|8628.5|8644.5|8632.5|8638.3|8626.3|0
1640642400000|2021-12-27 22:00:00|8640|8628|8638.8|8626.8|8640.5|8628.5|8637.8|8625.8|0
1640646000000|2021-12-27 23:00:00|8638.4|8626.4|8632.6|8620.6|8641.5|8629.5|8632.3|8620.3|0
1640649600000|2021-12-28 00:00:00|8632.7|8620.7|8640.1|8628.1|8642.6|8630.6|8623.2|8611.2|0
1640653200000|2021-12-28 01:00:00|8640.6|8628.6|8626.2|8614.2|8641.1|8629.1|8619.3|8607.3|0
1640656800000|2021-12-28 02:00:00|8626.1|8614.1|8618.9|8606.9|8627.7|8615.7|8617.8|8605.8|0
1640660400000|2021-12-28 03:00:00|8619.9|8607.9|8622.9|8610.9|8623.9|8611.9|8616.9|8604.9|0
1640664000000|2021-12-28 04:00:00|8622.7|8610.7|8621.1|8609.1|8626|8614|8620.2|8608.2|0
1640667600000|2021-12-28 05:00:00|8620.7|8608.7|8632.6|8620.6|8632.6|8620.6|8620.1|8608.1|0
1640671200000|2021-12-28 06:00:00|8632.5|8620.5|8639.3|8627.3|8641.2|8629.2|8622.8|8610.8|0
1640674800000|2021-12-28 07:00:00|8639.4|8627.4|8622.1|8617.1|8640.8|8630.6|8613.1|8608.1|142
1640678400000|2021-12-28 08:00:00|8627.1|8622.1|8690.6|8685.6|8690.6|8685.6|8620.6|8615.6|1577
1640682000000|2021-12-28 09:00:00|8691.1|8686.1|8687.6|8682.6|8702.6|8697.6|8679.6|8674.6|524
1640685600000|2021-12-28 10:00:00|8688.1|8683.1|8675.1|8670.1|8691.1|8686.1|8669.6|8664.6|321
1640689200000|2021-12-28 11:00:00|8675.6|8670.6|8673.1|8668.1|8675.6|8670.6|8662.1|8657.1|311
1640692800000|2021-12-28 12:00:00|8672.6|8667.6|8686.5|8681.5|8687.5|8682.5|8671.6|8666.6|183
1640696400000|2021-12-28 13:00:00|8687|8682|8678.5|8673.5|8693.5|8688.5|8677|8672|362
1640700000000|2021-12-28 14:00:00|8678|8673|8697|8692|8699|8694|8671|8666|405
1640703600000|2021-12-28 15:00:00|8696.5|8691.5|8689.8|8684.8|8704|8699|8688.3|8683.3|621
1640707200000|2021-12-28 16:00:00|8689.3|8684.3|8704.8|8697.8|8706.3|8701.3|8688.3|8682.8|1249
1640710800000|2021-12-28 17:00:00|8703.8|8698.8|8695.8|8688.8|8704.8|8698.8|8681.8|8674.8|247
1640714400000|2021-12-28 18:00:00|8694.8|8687.8|8691.2|8679.2|8697.8|8690.8|8684.8|8677.8|124
1640718000000|2021-12-28 19:00:00|8691.1|8679.1|8689.3|8677.3|8691.2|8679.2|8679.4|8667.4|0
1640721600000|2021-12-28 20:00:00|8688.8|8676.8|8685.1|8673.1|8702.5|8690.5|8681.2|8669.2|0
1640725200000|2021-12-28 21:00:00|8684.7|8672.7|8687.4|8675.4|8696|8684|8684.6|8672.6|0
1640728800000|2021-12-28 22:00:00|8688.5|8676.5|8686.9|8674.9|8688.5|8676.5|8685.3|8673.3|0
1640732400000|2021-12-28 23:00:00|8687|8675|8698.4|8686.4|8700.9|8688.9|8687|8675|0
1640736000000|2021-12-29 00:00:00|8697.9|8685.9|8698.4|8686.4|8703.9|8691.9|8685.8|8673.8|0
1640739600000|2021-12-29 01:00:00|8698.1|8686.1|8680.7|8668.7|8708.4|8696.4|8678.9|8666.9|0
1640743200000|2021-12-29 02:00:00|8680.9|8668.9|8685.3|8673.3|8685.3|8673.3|8672.2|8660.2|0
1640746800000|2021-12-29 03:00:00|8685.5|8673.5|8688.8|8676.8|8691.8|8679.8|8678.4|8666.4|0
1640750400000|2021-12-29 04:00:00|8688.5|8676.5|8686|8674|8688.8|8676.8|8683.9|8671.9|0
1640754000000|2021-12-29 05:00:00|8686.1|8674.1|8694.8|8682.8|8696.8|8684.8|8682.1|8670.1|0
1640757600000|2021-12-29 06:00:00|8695.1|8683.1|8685.3|8673.3|8696.8|8684.8|8682.1|8670.1|0
1640761200000|2021-12-29 07:00:00|8685.7|8673.7|8695.8|8690.8|8705.3|8700.3|8684|8672|265
1640764800000|2021-12-29 08:00:00|8694.8|8689.8|8670.3|8665.3|8703.8|8698.8|8669.3|8664.3|1653
1640768400000|2021-12-29 09:00:00|8670.8|8665.8|8667.8|8662.8|8680.3|8675.3|8662.3|8657.3|596
1640772000000|2021-12-29 10:00:00|8667.3|8662.3|8664.8|8659.8|8674.3|8669.3|8659.8|8654.8|342
1640775600000|2021-12-29 11:00:00|8664.3|8659.3|8661.8|8656.8|8665.3|8660.3|8653.8|8648.8|327
1640779200000|2021-12-29 12:00:00|8662.3|8657.3|8650|8645|8664.3|8659.3|8647.5|8642.5|341
1640782800000|2021-12-29 13:00:00|8650.5|8645.5|8666|8661|8667|8662|8649|8644|393
1640786400000|2021-12-29 14:00:00|8665.5|8660.5|8652|8647|8674|8669|8648.5|8643.5|812
1640790000000|2021-12-29 15:00:00|8652.5|8647.5|8670.5|8665.5|8670.5|8665.5|8642.5|8637.5|815
1640793600000|2021-12-29 16:00:00|8670|8665|8670.6|8664.6|8685.5|8680.5|8663.6|8655.6|1454
1640797200000|2021-12-29 17:00:00|8671.6|8663.6|8674.6|8667.6|8675.6|8668.6|8659.6|8652.6|194
1640800800000|2021-12-29 18:00:00|8675.6|8668.6|8681.2|8669.2|8681.2|8672.6|8670.6|8663.6|52
1640804400000|2021-12-29 19:00:00|8681.1|8669.1|8686.6|8674.6|8689.1|8677.1|8679.1|8667.1|0
1640808000000|2021-12-29 20:00:00|8686.5|8674.5|8683.1|8671.1|8699.7|8687.7|8682|8670|0
1640811600000|2021-12-29 21:00:00|8685.4|8673.4|8682.8|8670.8|8690.4|8678.4|8681.1|8669.1|0
1640815200000|2021-12-29 22:00:00|8683.3|8671.3|8683.6|8671.6|8684.5|8672.5|8683.1|8671.1|0
1640818800000|2021-12-29 23:00:00|8683.7|8671.7|8676|8664|8688.4|8676.4|8672.3|8660.3|0
1640822400000|2021-12-30 00:00:00|8675.9|8663.9|8674.7|8662.7|8678.5|8666.5|8657|8645|0
1640826000000|2021-12-30 01:00:00|8675.4|8663.4|8689.4|8677.4|8692.3|8680.3|8673.6|8661.6|0
1640829600000|2021-12-30 02:00:00|8689.6|8677.6|8679.2|8667.2|8694.8|8682.8|8677.7|8665.7|0
1640833200000|2021-12-30 03:00:00|8679|8667|8675.2|8663.2|8683.6|8671.6|8673.8|8661.8|0
1640836800000|2021-12-30 04:00:00|8675|8663|8682.1|8670.1|8684.5|8672.5|8674.8|8662.8|0
1640840400000|2021-12-30 05:00:00|8681.9|8669.9|8673.7|8661.7|8686.4|8674.4|8673.7|8661.7|0
1640844000000|2021-12-30 06:00:00|8673.6|8661.6|8684.6|8672.6|8687.9|8675.9|8672.7|8660.7|0
1640847600000|2021-12-30 07:00:00|8684.4|8672.4|8668.1|8663.1|8687.1|8679.6|8662.6|8657.6|184
1640851200000|2021-12-30 08:00:00|8668.6|8663.6|8677.1|8672.1|8680.1|8675.1|8663.1|8658.1|917
1640854800000|2021-12-30 09:00:00|8677.6|8672.6|8683.6|8678.6|8685.1|8680.1|8665.1|8660.1|443
1640858400000|2021-12-30 10:00:00|8682.6|8677.6|8683.1|8678.1|8687.1|8682.1|8672.1|8667.1|427
1640862000000|2021-12-30 11:00:00|8682.6|8677.6|8702.1|8697.1|8702.6|8697.6|8680.6|8675.6|409
1640865600000|2021-12-30 12:00:00|8701.6|8696.6|8695|8690|8702.6|8697.6|8693|8688|250
1640869200000|2021-12-30 13:00:00|8695.5|8690.5|8715|8710|8715|8710|8695|8690|504
1640872800000|2021-12-30 14:00:00|8714.5|8709.5|8712.5|8707.5|8722|8717|8706|8701|586
1640876400000|2021-12-30 15:00:00|8713|8708|8722.6|8717.6|8723.6|8718.6|8703.1|8698.1|802
1640880000000|2021-12-30 16:00:00|8723.1|8718.1|8714.1|8707.1|8731.6|8726.6|8707.1|8701.1|1977
1640883600000|2021-12-30 17:00:00|8713.1|8706.1|8712.1|8706.1|8720.1|8714.1|8712.1|8706.1|83
1640887200000|2021-12-30 18:00:00|8713.1|8707.1|8707.2|8695.2|8715.1|8708.1|8702.1|8695.1|131
1640890800000|2021-12-30 19:00:00|8707.1|8695.1|8704.6|8692.6|8710.4|8698.4|8699.3|8687.3|0
1640894400000|2021-12-30 20:00:00|8704.7|8692.7|8683|8671|8705.5|8693.5|8675.4|8663.4|0
1640898000000|2021-12-30 21:00:00|8683.1|8671.1|8685.1|8673.1|8690.1|8678.1|8679.2|8667.2|0
1640901600000|2021-12-30 22:00:00|8684.9|8672.9|8685|8673|8686.4|8674.4|8683.6|8671.6|0
1640905200000|2021-12-30 23:00:00|8685.3|8673.3|8686.1|8674.1|8692.1|8680.1|8682.4|8670.4|0
1640908800000|2021-12-31 00:00:00|8686.3|8674.3|8649.9|8637.9|8687.1|8675.1|8640.6|8628.6|0
1640912400000|2021-12-31 01:00:00|8650.1|8638.1|8680.3|8668.3|8680.3|8668.3|8650.1|8638.1|0
1640916000000|2021-12-31 02:00:00|8680|8668|8667.8|8655.8|8680|8668|8662.8|8650.8|0
1640919600000|2021-12-31 03:00:00|8667.2|8655.2|8660.8|8648.8|8668.2|8656.2|8655.8|8643.8|0
1640923200000|2021-12-31 04:00:00|8661.6|8649.6|8667.2|8655.2|8667.8|8655.8|8661.4|8649.4|0
1640926800000|2021-12-31 05:00:00|8667|8655|8674.1|8662.1|8676.1|8664.1|8663.6|8651.6|0
1640930400000|2021-12-31 06:00:00|8673.6|8661.6|8670.1|8658.1|8676.7|8664.7|8669.1|8657.1|0
1640934000000|2021-12-31 07:00:00|8670.4|8658.4|8675.1|8663.1|8677.2|8665.2|8670.1|8658.1|0
1640937600000|2021-12-31 08:00:00|8674.9|8662.9|8679.2|8667.2|8684.4|8672.4|8674.6|8662.6|0
1640941200000|2021-12-31 09:00:00|8678.7|8666.7|8678.6|8666.6|8682.8|8670.8|8671.3|8659.3|0
1640944800000|2021-12-31 10:00:00|8679.1|8667.1|8670|8658|8679.1|8667.1|8668.4|8656.4|0
1640948400000|2021-12-31 11:00:00|8669.5|8657.5|8663.3|8651.3|8671.3|8659.3|8661.2|8649.2|0
1640952000000|2021-12-31 12:00:00|8661.2|8649.2|8674.5|8662.5|8677|8665|8651.9|8639.9|0
1640955600000|2021-12-31 13:00:00|8675|8663|8673.8|8661.8|8679.6|8667.6|8670.8|8658.8|0
1640959200000|2021-12-31 14:00:00|8674.3|8662.3|8674|8662|8697.9|8685.9|8668.8|8656.8|0
1640962800000|2021-12-31 15:00:00|8674.6|8662.6|8675.7|8663.7|8685.5|8673.5|8656.9|8644.9|0
1640966400000|2021-12-31 16:00:00|8676|8664|8665.4|8653.4|8679.4|8667.4|8664.3|8652.3|0
1640970000000|2021-12-31 17:00:00|8665.6|8653.6|8682.3|8670.3|8683.4|8671.4|8657.9|8645.9|0
1640973600000|2021-12-31 18:00:00|8681.8|8669.8|8687.5|8675.5|8690|8678|8678.1|8666.1|0
1640977200000|2021-12-31 19:00:00|8687|8675|8679.2|8667.2|8694.3|8682.3|8675.5|8663.5|0
1640980800000|2021-12-31 20:00:00|8678.9|8666.9|8658.9|8646.9|8695.3|8683.3|8654.2|8642.2|0
1640984400000|2021-12-31 21:00:00|8659|8647|8662.4|8650.4|8672.4|8660.4|8659|8647|0
1641164400000|2022-01-02 23:00:00|8692.2|8680.2|8690.4|8678.4|8695.6|8683.6|8683.7|8671.7|0
1641168000000|2022-01-03 00:00:00|8682.9|8670.9|8730.1|8718.1|8739.5|8727.5|8682.8|8670.8|0
1641171600000|2022-01-03 01:00:00|8730.3|8718.3|8694.5|8682.5|8738.9|8726.9|8693|8681|0
1641175200000|2022-01-03 02:00:00|8693.9|8681.9|8695.1|8683.1|8698.4|8686.4|8677.2|8665.2|0
1641178800000|2022-01-03 03:00:00|8694.9|8682.9|8691.6|8679.6|8694.9|8682.9|8681.9|8669.9|0
1641182400000|2022-01-03 04:00:00|8691.7|8679.7|8696.6|8684.6|8696.6|8684.6|8689.1|8677.1|0
1641186000000|2022-01-03 05:00:00|8696.4|8684.4|8696.7|8684.7|8698.6|8686.6|8688.4|8676.4|0
1641189600000|2022-01-03 06:00:00|8696.5|8684.5|8708.1|8696.1|8708.7|8696.7|8691|8679|0
1641193200000|2022-01-03 07:00:00|8706.1|8694.1|8730.9|8725.9|8734.4|8729.4|8700.9|8692.5|211
1641196800000|2022-01-03 08:00:00|8729.9|8724.9|8766.5|8761.5|8775.9|8770.9|8726.4|8721.4|1630
1641200400000|2022-01-03 09:00:00|8767|8762|8778|8773|8787|8782|8757.5|8752.5|710
1641204000000|2022-01-03 10:00:00|8778.5|8773.5|8806.5|8801.5|8807.5|8802.5|8773.5|8768.5|361
1641207600000|2022-01-03 11:00:00|8807|8802|8790.5|8785.5|8811|8806|8786|8781|398
1641211200000|2022-01-03 12:00:00|8789.5|8784.5|8786.4|8781.4|8790.4|8785.4|8776|8771|294
1641214800000|2022-01-03 13:00:00|8785.4|8780.4|8785.9|8780.9|8791.9|8786.9|8773.4|8768.4|385
1641218400000|2022-01-03 14:00:00|8786.4|8781.4|8768.4|8763.4|8794.4|8789.4|8766.9|8761.9|815
1641222000000|2022-01-03 15:00:00|8767.9|8762.9|8779.7|8774.7|8790.7|8785.7|8767.4|8762.4|961
1641225600000|2022-01-03 16:00:00|8779.2|8774.2|8780.7|8773.7|8782.7|8775.7|8757.7|8751.7|1812
1641229200000|2022-01-03 17:00:00|8779.7|8772.7|8786.7|8779.7|8793.7|8787.7|8777.7|8771.7|208
1641232800000|2022-01-03 18:00:00|8785.7|8778.7|8800.4|8788.4|8800.4|8792.7|8781.7|8775.7|106
1641236400000|2022-01-03 19:00:00|8799.9|8787.9|8808.2|8796.2|8814.5|8802.5|8796.6|8784.6|0
1641240000000|2022-01-03 20:00:00|8808.6|8796.6|8810.2|8798.2|8816.2|8804.2|8797.3|8785.3|0
1641243600000|2022-01-03 21:00:00|8810.3|8798.3|8806|8794|8812.6|8800.6|8805.3|8793.3|0
1641247200000|2022-01-03 22:00:00|8806.2|8794.2|8807.4|8795.4|8807.6|8795.6|8806.2|8794.2|0
1641250800000|2022-01-03 23:00:00|8807.5|8795.5|8802.7|8790.7|8811|8799|8801.1|8789.1|0
1641254400000|2022-01-04 00:00:00|8802.8|8790.8|8797|8785|8804.3|8792.3|8780.3|8768.3|0
1641258000000|2022-01-04 01:00:00|8796.9|8784.9|8790.3|8778.3|8803.8|8791.8|8775.5|8763.5|0
1641261600000|2022-01-04 02:00:00|8790.6|8778.6|8809.8|8797.8|8810.7|8798.7|8790.2|8778.2|0
1641265200000|2022-01-04 03:00:00|8809.9|8797.9|8806.6|8794.6|8812.6|8800.6|8804.1|8792.1|0
1641268800000|2022-01-04 04:00:00|8806.8|8794.8|8816.1|8804.1|8816.6|8804.6|8804.2|8792.2|0
1641272400000|2022-01-04 05:00:00|8816.2|8804.2|8819.3|8807.3|8822.2|8810.2|8815.2|8803.2|0
1641276000000|2022-01-04 06:00:00|8819.7|8807.7|8821.9|8809.9|8825.8|8813.8|8811.4|8799.4|0
1641279600000|2022-01-04 07:00:00|8822.1|8810.1|8824.7|8819.7|8824.7|8819.7|8811.2|8802.4|216
1641283200000|2022-01-04 08:00:00|8823.7|8818.7|8824.7|8819.7|8834.7|8829.7|8806.7|8801.7|2454
1641286800000|2022-01-04 09:00:00|8824.2|8819.2|8792.7|8787.7|8825.7|8820.7|8784.7|8779.7|784
1641290400000|2022-01-04 10:00:00|8793.2|8788.2|8811.2|8806.2|8816.2|8811.2|8790.7|8785.7|631
1641294000000|2022-01-04 11:00:00|8810.7|8805.7|8812.7|8807.7|8819.2|8814.2|8801.7|8796.7|513
1641297600000|2022-01-04 12:00:00|8812.2|8807.2|8800.9|8795.9|8821.2|8816.2|8796.9|8791.9|641
1641301200000|2022-01-04 13:00:00|8800.4|8795.4|8814.9|8809.9|8817.9|8812.9|8797.4|8792.4|732
1641304800000|2022-01-04 14:00:00|8814.4|8809.4|8811.9|8806.9|8826.4|8821.4|8805.4|8800.4|765
1641308400000|2022-01-04 15:00:00|8813.4|8808.4|8804.6|8799.6|8822.1|8817.1|8796.4|8791.4|1140
1641312000000|2022-01-04 16:00:00|8805.1|8800.1|8796.4|8789.4|8811.4|8804.4|8786.6|8781.6|2734
1641315600000|2022-01-04 17:00:00|8795.4|8788.4|8791.4|8784.4|8800.4|8793.4|8787.4|8780.4|87
1641319200000|2022-01-04 18:00:00|8790.4|8783.4|8780.5|8768.5|8795.4|8788.4|8777.4|8768.4|119
1641322800000|2022-01-04 19:00:00|8780.3|8768.3|8799.8|8787.8|8800.8|8788.8|8780.3|8768.3|0
1641326400000|2022-01-04 20:00:00|8799.7|8787.7|8809.7|8797.7|8816.3|8804.3|8798.8|8786.8|0
1641330000000|2022-01-04 21:00:00|8810.6|8798.6|8810.1|8798.1|8813.3|8801.3|8804.8|8792.8|0
1641333600000|2022-01-04 22:00:00|8809.9|8797.9|8808.6|8796.6|8809.9|8797.9|8808.3|8796.3|0
1641337200000|2022-01-04 23:00:00|8808.5|8796.5|8798.8|8786.8|8811.3|8799.3|8796.4|8784.4|0
1641340800000|2022-01-05 00:00:00|8798.4|8786.4|8801.4|8789.4|8802.4|8790.4|8786.4|8774.4|0
1641344400000|2022-01-05 01:00:00|8801.5|8789.5|8781.1|8769.1|8808|8796|8776.1|8764.1|0
1641348000000|2022-01-05 02:00:00|8781.5|8769.5|8789.2|8777.2|8791.3|8779.3|8779.1|8767.1|0
1641351600000|2022-01-05 03:00:00|8789.3|8777.3|8787.7|8775.7|8792.2|8780.2|8779.5|8767.5|0
1641355200000|2022-01-05 04:00:00|8787.8|8775.8|8788.3|8776.3|8789.3|8777.3|8782.4|8770.4|0
1641358800000|2022-01-05 05:00:00|8788.2|8776.2|8782.8|8770.8|8789.2|8777.2|8775.7|8763.7|0
1641362400000|2022-01-05 06:00:00|8783|8771|8791|8779|8797.7|8785.7|8775.9|8763.9|0
1641366000000|2022-01-05 07:00:00|8791.4|8779.4|8800.9|8795.9|8800.9|8795.9|8773.4|8768.4|250
1641369600000|2022-01-05 08:00:00|8799.4|8794.4|8786.1|8781.1|8818.4|8813.4|8771.6|8766.6|2049
1641373200000|2022-01-05 09:00:00|8785.6|8780.6|8797.6|8792.6|8804.6|8799.6|8779.1|8774.1|558
1641376800000|2022-01-05 10:00:00|8798.1|8793.1|8809.6|8804.6|8814.6|8809.6|8796.1|8791.1|470
1641380400000|2022-01-05 11:00:00|8809.1|8804.1|8810.1|8805.1|8815.6|8810.6|8802.6|8797.6|470
1641384000000|2022-01-05 12:00:00|8809.6|8804.6|8808|8803|8816|8811|8801.5|8796.5|327
1641387600000|2022-01-05 13:00:00|8807.5|8802.5|8811|8806|8823|8818|8805|8800|544
1641391200000|2022-01-05 14:00:00|8811.5|8806.5|8819.5|8814.5|8822|8817|8801.5|8796.5|630
1641394800000|2022-01-05 15:00:00|8820.5|8815.5|8807.2|8802.2|8823.5|8818.5|8806.2|8801.2|757
1641398400000|2022-01-05 16:00:00|8808.2|8803.2|8784.7|8777.7|8813.2|8808.2|8783.7|8776.7|1871
1641402000000|2022-01-05 17:00:00|8782.7|8776.7|8780.7|8773.7|8794.7|8788.7|8779.7|8772.7|180
1641405600000|2022-01-05 18:00:00|8779.7|8772.7|8782.9|8770.9|8785.7|8777.7|8775.7|8769.7|84
1641409200000|2022-01-05 19:00:00|8782.7|8770.7|8734.4|8722.4|8796.4|8784.4|8722.7|8710.7|0
1641412800000|2022-01-05 20:00:00|8734.3|8722.3|8687|8675|8734.3|8722.3|8686|8674|0
1641416400000|2022-01-05 21:00:00|8687.5|8675.5|8704.3|8692.3|8715.4|8703.4|8682.9|8670.9|0
1641420000000|2022-01-05 22:00:00|8704.1|8692.1|8696.6|8684.6|8704.7|8692.7|8695.8|8683.8|0
1641423600000|2022-01-05 23:00:00|8696.7|8684.7|8714.7|8702.7|8716.2|8704.2|8676|8664|0
1641427200000|2022-01-06 00:00:00|8715.2|8703.2|8701.1|8689.1|8723.2|8711.2|8687.5|8675.5|0
1641430800000|2022-01-06 01:00:00|8701.5|8689.5|8697.4|8685.4|8711.1|8699.1|8675.7|8663.7|0
1641434400000|2022-01-06 02:00:00|8697.6|8685.6|8674.2|8662.2|8698.4|8686.4|8663|8651|0
1641438000000|2022-01-06 03:00:00|8674.1|8662.1|8637.4|8625.4|8675.7|8663.7|8635.4|8623.4|0
1641441600000|2022-01-06 04:00:00|8637.8|8625.8|8635.5|8623.5|8645.7|8633.7|8630|8618|0
1641445200000|2022-01-06 05:00:00|8635.1|8623.1|8645.6|8633.6|8652.1|8640.1|8632.5|8620.5|0
1641448800000|2022-01-06 06:00:00|8645.3|8633.3|8663.8|8651.8|8668|8656|8636.1|8624.1|0
1641452400000|2022-01-06 07:00:00|8661.7|8649.7|8665.7|8660.7|8695.2|8690.2|8644.2|8639.2|568
1641456000000|2022-01-06 08:00:00|8667.2|8662.2|8682.4|8677.4|8695.7|8690.7|8650.7|8645.7|2484
1641459600000|2022-01-06 09:00:00|8682.9|8677.9|8712.9|8707.9|8713.4|8708.4|8677.9|8672.9|780
1641463200000|2022-01-06 10:00:00|8713.4|8708.4|8762.9|8757.9|8765.4|8760.4|8711.9|8706.9|1336
1641466800000|2022-01-06 11:00:00|8765.4|8760.4|8759.4|8754.4|8766.9|8761.9|8745.9|8740.9|679
1641470400000|2022-01-06 12:00:00|8758.9|8753.9|8763.9|8758.9|8771.9|8766.9|8755.9|8750.9|626
1641474000000|2022-01-06 13:00:00|8763.4|8758.4|8745.9|8740.9|8765.9|8760.9|8736.4|8731.4|738
1641477600000|2022-01-06 14:00:00|8746.4|8741.4|8739.4|8734.4|8764.4|8759.4|8734.9|8729.9|1483
1641481200000|2022-01-06 15:00:00|8738.9|8733.9|8756|8751|8766|8761|8714.5|8709.5|4561
1641484800000|2022-01-06 16:00:00|8755.5|8750.5|8775.6|8769.6|8786.6|8780|8747|8742|8627
1641488400000|2022-01-06 17:00:00|8776.6|8768.6|8792.6|8784.6|8801.6|8795.6|8772.6|8765.6|183
1641492000000|2022-01-06 18:00:00|8791.6|8785.6|8795.6|8783.6|8800.6|8792.6|8784.6|8777.6|129
1641495600000|2022-01-06 19:00:00|8795.5|8783.5|8793.4|8781.4|8800.5|8788.5|8782.4|8770.4|0
1641499200000|2022-01-06 20:00:00|8793.9|8781.9|8788.8|8776.8|8816.1|8804.1|8772|8760|0
1641502800000|2022-01-06 21:00:00|8790.1|8778.1|8804|8792|8805.5|8793.5|8786.8|8774.8|0
1641506400000|2022-01-06 22:00:00|8804.2|8792.2|8805.1|8793.1|8805.1|8793.1|8802.6|8790.6|0
1641510000000|2022-01-06 23:00:00|8805.9|8793.9|8814.6|8802.6|8816.2|8804.2|8805.9|8793.9|0
1641513600000|2022-01-07 00:00:00|8814.9|8802.9|8821.7|8809.7|8824.3|8812.3|8811|8799|0
1641517200000|2022-01-07 01:00:00|8820.9|8808.9|8809.2|8797.2|8827.2|8815.2|8801.2|8789.2|0
1641520800000|2022-01-07 02:00:00|8808.8|8796.8|8802.1|8790.1|8809.2|8797.2|8784.4|8772.4|0
1641524400000|2022-01-07 03:00:00|8802.3|8790.3|8799.8|8787.8|8811.3|8799.3|8794|8782|0
1641528000000|2022-01-07 04:00:00|8800|8788|8801.3|8789.3|8803.7|8791.7|8794.7|8782.7|0
1641531600000|2022-01-07 05:00:00|8801.4|8789.4|8809.5|8797.5|8810.5|8798.5|8795.5|8783.5|0
1641535200000|2022-01-07 06:00:00|8809.2|8797.2|8806.9|8794.9|8816.2|8804.2|8802.6|8790.6|0
1641538800000|2022-01-07 07:00:00|8805.4|8793.4|8783.6|8778.6|8809.9|8797.9|8776.6|8771.6|231
1641542400000|2022-01-07 08:00:00|8782.6|8777.6|8752.9|8747.9|8794.1|8789.1|8734.1|8729.1|1945
1641546000000|2022-01-07 09:00:00|8752.4|8747.4|8738.4|8733.4|8758.9|8753.9|8734.4|8729.4|798
1641549600000|2022-01-07 10:00:00|8737.9|8732.9|8748.9|8743.9|8761.9|8756.9|8729.4|8724.4|755
1641553200000|2022-01-07 11:00:00|8749.4|8744.4|8741.4|8736.4|8757.9|8752.9|8735.9|8730.9|453
1641556800000|2022-01-07 12:00:00|8741.9|8736.9|8742.3|8737.3|8750.9|8745.9|8727.3|8722.3|409
1641560400000|2022-01-07 13:00:00|8742.8|8737.8|8730.8|8725.8|8754.3|8749.3|8717.3|8712.3|728
1641564000000|2022-01-07 14:00:00|8730.3|8725.3|8747.3|8742.3|8752.8|8747.8|8727.3|8722.3|771
1641567600000|2022-01-07 15:00:00|8747.8|8742.8|8724.1|8719.1|8751.6|8746.6|8710.6|8705.6|1224
1641571200000|2022-01-07 16:00:00|8724.6|8719.6|8746.2|8739.2|8748.1|8743.1|8723.6|8718.6|1931
1641574800000|2022-01-07 17:00:00|8747.2|8740.2|8745.2|8738.2|8748.2|8742.2|8737.2|8730.2|90
1641578400000|2022-01-07 18:00:00|8746.2|8739.2|8753.4|8741.4|8754.2|8746.7|8740.2|8733.2|143
1641582000000|2022-01-07 19:00:00|8753.5|8741.5|8765.7|8753.7|8770.2|8758.2|8745.9|8733.9|0
1641585600000|2022-01-07 20:00:00|8765.8|8753.8|8750|8738|8772.5|8760.5|8747.5|8735.5|0
1641589200000|2022-01-07 21:00:00|8750.1|8738.1|8750.3|8738.3|8765.7|8753.7|8749.1|8737.1|0
1641769200000|2022-01-09 23:00:00|8754|8742|8730.4|8718.4|8759.5|8747.5|8713.9|8701.9|0
1641772800000|2022-01-10 00:00:00|8731|8719|8739.3|8727.3|8752.6|8740.6|8719.4|8707.4|0
1641776400000|2022-01-10 01:00:00|8738.7|8726.7|8753.7|8741.7|8757.1|8745.1|8728.8|8716.8|0
1641780000000|2022-01-10 02:00:00|8753.8|8741.8|8746.5|8734.5|8755.2|8743.2|8743.3|8731.3|0
1641783600000|2022-01-10 03:00:00|8746.6|8734.6|8751|8739|8752.6|8740.6|8740.5|8728.5|0
1641787200000|2022-01-10 04:00:00|8751.3|8739.3|8761|8749|8764.8|8752.8|8750.6|8738.6|0
1641790800000|2022-01-10 05:00:00|8761.2|8749.2|8760.1|8748.1|8767.7|8755.7|8752|8740|0
1641794400000|2022-01-10 06:00:00|8760.3|8748.3|8764.3|8752.3|8766.3|8754.3|8753.4|8741.4|0
1641798000000|2022-01-10 07:00:00|8764.2|8752.2|8776.2|8771.2|8788.7|8783.7|8751.7|8746.7|233
1641801600000|2022-01-10 08:00:00|8775.2|8770.2|8728.6|8723.6|8779.2|8774.2|8711.6|8706.6|2185
1641805200000|2022-01-10 09:00:00|8728.1|8723.1|8752.1|8747.1|8762.1|8757.1|8724.6|8719.6|818
1641808800000|2022-01-10 10:00:00|8751.6|8746.6|8755.6|8750.6|8773.6|8768.6|8744.6|8739.6|1299
1641812400000|2022-01-10 11:00:00|8755.1|8750.1|8752.1|8747.1|8757.1|8752.1|8738.6|8733.6|1003
1641816000000|2022-01-10 12:00:00|8752.6|8747.6|8723.9|8718.9|8759.1|8754.1|8722.4|8717.4|672
1641819600000|2022-01-10 13:00:00|8724.4|8719.4|8766.9|8761.9|8771.9|8766.9|8719.9|8714.9|592
1641823200000|2022-01-10 14:00:00|8767.4|8762.4|8734.4|8729.4|8777.9|8772.9|8728.9|8723.9|1769
1641826800000|2022-01-10 15:00:00|8733.9|8728.9|8697.7|8692.7|8733.9|8728.9|8682.2|8677.2|1800
1641830400000|2022-01-10 16:00:00|8697.2|8692.2|8717.2|8711.2|8730.2|8724.7|8690.7|8685.7|2391
1641834000000|2022-01-10 17:00:00|8718.2|8710.2|8716.2|8709.2|8726.2|8719.2|8706.2|8699.2|380
1641837600000|2022-01-10 18:00:00|8717.2|8708.2|8749.2|8737.2|8749.4|8742.2|8713.2|8704.2|168
1641841200000|2022-01-10 19:00:00|8749.4|8737.4|8756.7|8744.7|8772.9|8760.9|8747|8735|0
1641844800000|2022-01-10 20:00:00|8756.8|8744.8|8774.8|8762.8|8776.6|8764.6|8740.4|8728.4|0
1641848400000|2022-01-10 21:00:00|8775|8763|8775.6|8763.6|8781.9|8769.9|8771.1|8759.1|0
1641852000000|2022-01-10 22:00:00|8774.5|8762.5|8779.7|8767.7|8780.5|8768.5|8774.5|8762.5|0
1641855600000|2022-01-10 23:00:00|8779.9|8767.9|8781|8769|8789.4|8777.4|8771.7|8759.7|0
1641859200000|2022-01-11 00:00:00|8781.6|8769.6|8776.6|8764.6|8789.6|8777.6|8740.5|8728.5|0
1641862800000|2022-01-11 01:00:00|8776.7|8764.7|8751.7|8739.7|8780.4|8768.4|8750.6|8738.6|0
1641866400000|2022-01-11 02:00:00|8751.8|8739.8|8786.8|8774.8|8788.8|8776.8|8749.7|8737.7|0
1641870000000|2022-01-11 03:00:00|8786.6|8774.6|8780.1|8768.1|8786.9|8774.9|8776.9|8764.9|0
1641873600000|2022-01-11 04:00:00|8780|8768|8772.5|8760.5|8781.6|8769.6|8765.7|8753.7|0
1641877200000|2022-01-11 05:00:00|8772.7|8760.7|8777.2|8765.2|8782.5|8770.5|8769.3|8757.3|0
1641880800000|2022-01-11 06:00:00|8777.4|8765.4|8772.1|8760.1|8782.7|8770.7|8757.3|8745.3|0
1641884400000|2022-01-11 07:00:00|8771.5|8759.5|8730.7|8725.7|8774.5|8762.7|8730.2|8725.2|691
1641888000000|2022-01-11 08:00:00|8728.2|8723.2|8768.2|8763.2|8769.7|8764.7|8722.7|8717.7|2975
1641891600000|2022-01-11 09:00:00|8768.7|8763.7|8774.2|8769.2|8793.7|8788.7|8766.2|8761.2|1151
1641895200000|2022-01-11 10:00:00|8774.7|8769.7|8776.2|8771.2|8778.7|8773.7|8751.7|8746.7|785
1641898800000|2022-01-11 11:00:00|8776.7|8771.7|8766.2|8761.2|8781.7|8776.7|8766.2|8761.2|577
1641902400000|2022-01-11 12:00:00|8766.7|8761.7|8771|8766|8785.2|8780.2|8765.7|8760.7|592
1641906000000|2022-01-11 13:00:00|8771.5|8766.5|8748|8743|8772|8767|8738.5|8733.5|2119
1641909600000|2022-01-11 14:00:00|8747.5|8742.5|8745.5|8740.5|8756.5|8751.5|8732.5|8727.5|1134
1641913200000|2022-01-11 15:00:00|8746|8741|8758.6|8753.6|8766.6|8761.6|8743.5|8738.5|1159
1641916800000|2022-01-11 16:00:00|8759.6|8754.6|8769.1|8762.1|8772.6|8767.6|8757.6|8752.6|2478
1641920400000|2022-01-11 17:00:00|8768.1|8763.1|8783.1|8777.1|8783.1|8777.1|8766.1|8760.1|172
1641924000000|2022-01-11 18:00:00|8782.1|8776.1|8793.2|8781.2|8793.3|8785.1|8779.1|8773.1|187
1641927600000|2022-01-11 19:00:00|8793.3|8781.3|8799.9|8787.9|8803.1|8791.1|8783.1|8771.1|0
1641931200000|2022-01-11 20:00:00|8800|8788|8809.6|8797.6|8810.1|8798.1|8789.5|8777.5|0
1641934800000|2022-01-11 21:00:00|8809.1|8797.1|8805.2|8793.2|8811.9|8799.9|8803.6|8791.6|0
1641938400000|2022-01-11 22:00:00|8805.7|8793.7|8805.8|8793.8|8806.8|8794.8|8803.9|8791.9|0
1641942000000|2022-01-11 23:00:00|8805.9|8793.9|8803.8|8791.8|8811.6|8799.6|8801.7|8789.7|0
1641945600000|2022-01-12 00:00:00|8803.7|8791.7|8808.4|8796.4|8815.7|8803.7|8802.1|8790.1|0
1641949200000|2022-01-12 01:00:00|8808.2|8796.2|8805.1|8793.1|8812.2|8800.2|8796|8784|0
1641952800000|2022-01-12 02:00:00|8804.9|8792.9|8811.6|8799.6|8815.5|8803.5|8804.1|8792.1|0
1641956400000|2022-01-12 03:00:00|8811.9|8799.9|8819.5|8807.5|8819.5|8807.5|8810.6|8798.6|0
1641960000000|2022-01-12 04:00:00|8819.6|8807.6|8817.6|8805.6|8821.6|8809.6|8815.6|8803.6|0
1641963600000|2022-01-12 05:00:00|8817.8|8805.8|8828.6|8816.6|8828.9|8816.9|8817.6|8805.6|0
1641967200000|2022-01-12 06:00:00|8828.2|8816.2|8818.4|8806.4|8834.5|8822.5|8815.7|8803.7|0
1641970800000|2022-01-12 07:00:00|8818.7|8806.7|8800.1|8795.1|8826.1|8821.1|8798.6|8793.6|555
1641974400000|2022-01-12 08:00:00|8799.6|8794.6|8780.8|8775.8|8810.1|8805.1|8768.8|8763.8|1958
1641978000000|2022-01-12 09:00:00|8780.3|8775.3|8790.3|8785.3|8805.3|8800.3|8778.3|8773.3|713
1641981600000|2022-01-12 10:00:00|8789.8|8784.8|8780.3|8775.3|8791.3|8786.3|8760.8|8755.8|798
1641985200000|2022-01-12 11:00:00|8781.3|8776.3|8769.8|8764.8|8787.3|8782.3|8764.8|8759.8|420
1641988800000|2022-01-12 12:00:00|8769.3|8764.3|8770.2|8765.2|8773.3|8768.3|8759.8|8754.8|354
1641992400000|2022-01-12 13:00:00|8770.7|8765.7|8771.2|8766.2|8787.7|8782.7|8756.2|8751.2|681
1641996000000|2022-01-12 14:00:00|8770.2|8765.2|8781.2|8776.2|8782.7|8777.7|8758.7|8753.7|995
1641999600000|2022-01-12 15:00:00|8783.2|8778.2|8773.9|8768.9|8797.9|8792.9|8771.4|8766.4|1624
1642003200000|2022-01-12 16:00:00|8773.4|8768.4|8776.9|8770.9|8787.4|8782.4|8765.4|8760.4|2107
1642006800000|2022-01-12 17:00:00|8777.9|8771.9|8779.9|8772.9|8781.9|8774.9|8771.9|8764.9|311
1642010400000|2022-01-12 18:00:00|8778.9|8771.9|8772.7|8760.7|8781.9|8774.9|8766.9|8758.9|140
1642014000000|2022-01-12 19:00:00|8771.8|8759.8|8776.6|8764.6|8783.5|8771.5|8765.7|8753.7|0
1642017600000|2022-01-12 20:00:00|8776.7|8764.7|8784.3|8772.3|8793.7|8781.7|8768.1|8756.1|0
1642021200000|2022-01-12 21:00:00|8784.2|8772.2|8787.4|8775.4|8797.3|8785.3|8784.2|8772.2|0
1642024800000|2022-01-12 22:00:00|8787.2|8775.2|8786.7|8774.7|8788.5|8776.5|8786.6|8774.6|0
1642028400000|2022-01-12 23:00:00|8788|8776|8785.3|8773.3|8791.1|8779.1|8781|8769|0
1642032000000|2022-01-13 00:00:00|8785.7|8773.7|8773.9|8761.9|8785.7|8773.7|8768.2|8756.2|0
1642035600000|2022-01-13 01:00:00|8773.7|8761.7|8755.6|8743.6|8780.6|8768.6|8752.5|8740.5|0
1642039200000|2022-01-13 02:00:00|8755.7|8743.7|8768|8756|8772.2|8760.2|8755.7|8743.7|0
1642042800000|2022-01-13 03:00:00|8767|8755|8758.2|8746.2|8768|8756|8753.4|8741.4|0
1642046400000|2022-01-13 04:00:00|8758|8746|8767|8755|8768.6|8756.6|8757.8|8745.8|0
1642050000000|2022-01-13 05:00:00|8767.2|8755.2|8756.4|8744.4|8771.6|8759.6|8753.5|8741.5|0
1642053600000|2022-01-13 06:00:00|8756.5|8744.5|8772.1|8760.1|8780.2|8768.2|8755.3|8743.3|0
1642057200000|2022-01-13 07:00:00|8771.1|8759.1|8756.9|8751.9|8771.1|8759.1|8739.9|8734.9|379
1642060800000|2022-01-13 08:00:00|8757.4|8752.4|8777.2|8772.2|8793.4|8788.4|8749.9|8744.9|2060
1642064400000|2022-01-13 09:00:00|8777.7|8772.7|8798.2|8793.2|8805.7|8800.7|8773.7|8768.7|571
1642068000000|2022-01-13 10:00:00|8798.7|8793.7|8794.2|8789.2|8808.2|8803.2|8793.7|8788.7|540
1642071600000|2022-01-13 11:00:00|8794.7|8789.7|8797.2|8792.2|8811.7|8806.7|8793.7|8788.7|453
1642075200000|2022-01-13 12:00:00|8796.7|8791.7|8797.8|8792.8|8805.2|8800.2|8791.7|8786.7|342
1642078800000|2022-01-13 13:00:00|8797.3|8792.3|8812.3|8807.3|8812.3|8807.3|8793.3|8788.3|420
1642082400000|2022-01-13 14:00:00|8812.8|8807.8|8816.8|8811.8|8820.8|8815.8|8792.8|8787.8|734
1642086000000|2022-01-13 15:00:00|8818.8|8813.8|8789.3|8784.3|8818.8|8813.8|8774.3|8769.3|1244
1642089600000|2022-01-13 16:00:00|8788.8|8783.8|8820.7|8813.7|8821.7|8815.7|8788.3|8783.3|2759
1642093200000|2022-01-13 17:00:00|8819.7|8812.7|8796.7|8788.7|8820.7|8812.7|8784.7|8778.7|223
1642096800000|2022-01-13 18:00:00|8795.7|8787.7|8802.2|8790.2|8804.7|8798.7|8791.7|8785.7|175
1642100400000|2022-01-13 19:00:00|8802.6|8790.6|8787.6|8775.6|8809.6|8797.6|8777.1|8765.1|0
1642104000000|2022-01-13 20:00:00|8787.8|8775.8|8750.7|8738.7|8787.8|8775.8|8733.1|8721.1|0
1642107600000|2022-01-13 21:00:00|8750.8|8738.8|8750|8738|8759.5|8747.5|8736.4|8724.4|0
1642111200000|2022-01-13 22:00:00|8749.5|8737.5|8750.3|8738.3|8751.2|8739.2|8748.5|8736.5|0
1642114800000|2022-01-13 23:00:00|8750.8|8738.8|8756.5|8744.5|8760|8748|8750.6|8738.6|0
1642118400000|2022-01-14 00:00:00|8756.7|8744.7|8754.9|8742.9|8766.7|8754.7|8732|8720|0
1642122000000|2022-01-14 01:00:00|8755|8743|8730.9|8718.9|8759.6|8747.6|8726.7|8714.7|0
1642125600000|2022-01-14 02:00:00|8731|8719|8737|8725|8737.6|8725.6|8711|8699|0
1642129200000|2022-01-14 03:00:00|8737.2|8725.2|8730.8|8718.8|8740.8|8728.8|8723.8|8711.8|0
1642132800000|2022-01-14 04:00:00|8730.7|8718.7|8736.6|8724.6|8750.5|8738.5|8730.5|8718.5|0
1642136400000|2022-01-14 05:00:00|8736.7|8724.7|8744.8|8732.8|8745.3|8733.3|8729.1|8717.1|0
1642140000000|2022-01-14 06:00:00|8744.6|8732.6|8757.9|8745.9|8765.7|8753.7|8741.4|8729.4|0
1642143600000|2022-01-14 07:00:00|8758.1|8746.1|8764.2|8759.2|8780.7|8775.7|8751.7|8746.1|398
1642147200000|2022-01-14 08:00:00|8766.7|8761.7|8748.4|8743.4|8787.7|8782.7|8743.4|8738.4|2314
1642150800000|2022-01-14 09:00:00|8748.9|8743.9|8771.4|8766.4|8774.9|8769.9|8740.9|8735.9|1013
1642154400000|2022-01-14 10:00:00|8770.9|8765.9|8778.9|8773.9|8783.4|8778.4|8765.4|8760.4|1019
1642158000000|2022-01-14 11:00:00|8779.4|8774.4|8790.9|8785.9|8808.4|8803.4|8779.4|8774.4|648
1642161600000|2022-01-14 12:00:00|8791.4|8786.4|8769|8764|8797.4|8792.4|8769|8764|614
1642165200000|2022-01-14 13:00:00|8769.5|8764.5|8768|8763|8781|8776|8761.5|8756.5|753
1642168800000|2022-01-14 14:00:00|8767.5|8762.5|8809|8804|8811|8806|8763|8758|1070
1642172400000|2022-01-14 15:00:00|8809.5|8804.5|8805.4|8800.4|8812|8807|8789.9|8784.9|1037
1642176000000|2022-01-14 16:00:00|8805.9|8800.9|8813.4|8806.4|8814.4|8808.4|8789.4|8784.4|1959
1642179600000|2022-01-14 17:00:00|8812.4|8805.4|8799.4|8792.4|8814.4|8807.4|8797.4|8790.4|192
1642183200000|2022-01-14 18:00:00|8798.4|8791.4|8810.6|8798.6|8812.4|8802.4|8796.4|8789.4|111
1642186800000|2022-01-14 19:00:00|8810.5|8798.5|8816.3|8804.3|8827.9|8815.9|8803.8|8791.8|0
1642190400000|2022-01-14 20:00:00|8816.8|8804.8|8845.2|8833.2|8853.8|8841.8|8816.8|8804.8|0
1642194000000|2022-01-14 21:00:00|8846.1|8834.1|8863.2|8851.2|8866.6|8854.6|8843.3|8831.3|0
1642374000000|2022-01-16 23:00:00|8873.8|8861.8|8844.1|8832.1|8873.8|8861.8|8837.7|8825.7|0
1642377600000|2022-01-17 00:00:00|8844.5|8832.5|8834|8822|8849.9|8837.9|8821.6|8809.6|0
1642381200000|2022-01-17 01:00:00|8833.8|8821.8|8822.8|8810.8|8834.6|8822.6|8816.9|8804.9|0
1642384800000|2022-01-17 02:00:00|8823.3|8811.3|8819.4|8807.4|8828.3|8816.3|8810.1|8798.1|0
1642388400000|2022-01-17 03:00:00|8819.5|8807.5|8830.9|8818.9|8836.6|8824.6|8818.1|8806.1|0
1642392000000|2022-01-17 04:00:00|8831|8819|8821.5|8809.5|8834.5|8822.5|8820|8808|0
1642395600000|2022-01-17 05:00:00|8821.6|8809.6|8815.8|8803.8|8822.7|8810.7|8810.8|8798.8|0
1642399200000|2022-01-17 06:00:00|8816.8|8804.8|8830.4|8818.4|8832.4|8820.4|8809.7|8797.7|0
1642402800000|2022-01-17 07:00:00|8830.5|8818.5|8851.4|8846.4|8856.9|8851.9|8812.4|8807.4|325
1642406400000|2022-01-17 08:00:00|8852.4|8847.4|8849.3|8844.3|8856.4|8851.4|8829.9|8824.9|2560
1642410000000|2022-01-17 09:00:00|8848.8|8843.8|8852.8|8847.8|8858.8|8853.8|8831.3|8826.3|1588
1642413600000|2022-01-17 10:00:00|8853.3|8848.3|8853.3|8848.3|8857.3|8852.3|8844.8|8839.8|1475
1642417200000|2022-01-17 11:00:00|8852.8|8847.8|8866.3|8861.3|8867.3|8862.3|8852.3|8847.3|1934
1642420800000|2022-01-17 12:00:00|8866.8|8861.8|8869.1|8864.1|8871.6|8866.6|8859.3|8854.3|1091
1642424400000|2022-01-17 13:00:00|8867.6|8862.6|8855.1|8850.1|8869.6|8864.6|8851.6|8846.6|2589
1642428000000|2022-01-17 14:00:00|8855.6|8850.6|8861.6|8856.6|8866.1|8861.1|8853.6|8848.6|972
1642431600000|2022-01-17 15:00:00|8862.6|8857.6|8850.9|8845.9|8863.1|8858.1|8845.9|8840.9|3069
1642435200000|2022-01-17 16:00:00|8851.4|8846.4|8835.9|8829.9|8853.9|8848.9|8835.9|8828.9|4987
1642438800000|2022-01-17 17:00:00|8836.9|8830.9|8837.9|8829.9|8838.9|8832.9|8832.9|8826.9|1143
1642442400000|2022-01-17 18:00:00|8836.9|8828.9|8835.4|8823.4|8837.9|8830.9|8830.9|8823.4|46
1642446000000|2022-01-17 19:00:00|8834.5|8822.5|8837.2|8825.2|8838.1|8826.1|8830.9|8818.9|0
1642449600000|2022-01-17 20:00:00|8836.8|8824.8|8831.7|8819.7|8837.7|8825.7|8831.7|8819.7|0
1642453200000|2022-01-17 21:00:00|8831.9|8819.9|8830.1|8818.1|8831.9|8819.9|8829.7|8817.7|0
1642456800000|2022-01-17 22:00:00|8830.4|8818.4|8834.2|8822.2|8834.2|8822.2|8830.4|8818.4|0
1642460400000|2022-01-17 23:00:00|8834.5|8822.5|8838.7|8826.7|8843.1|8831.1|8819.5|8807.5|0
1642464000000|2022-01-18 00:00:00|8838.9|8826.9|8845.4|8833.4|8845.9|8833.9|8833.7|8821.7|0
1642467600000|2022-01-18 01:00:00|8845.5|8833.5|8846.6|8834.6|8849.6|8837.6|8833.9|8821.9|0
1642471200000|2022-01-18 02:00:00|8846.5|8834.5|8853.3|8841.3|8856.3|8844.3|8838.4|8826.4|0
1642474800000|2022-01-18 03:00:00|8853.5|8841.5|8821.8|8809.8|8854.8|8842.8|8811.4|8799.4|0
1642478400000|2022-01-18 04:00:00|8822.2|8810.2|8812.8|8800.8|8826.7|8814.7|8793.3|8781.3|0
1642482000000|2022-01-18 05:00:00|8813|8801|8800.8|8788.8|8815|8803|8797.8|8785.8|0
1642485600000|2022-01-18 06:00:00|8801|8789|8804|8792|8810.1|8798.1|8798.8|8786.8|0
1642489200000|2022-01-18 07:00:00|8803.7|8791.7|8814.9|8809.9|8824.4|8819.4|8796.4|8785|475
1642492800000|2022-01-18 08:00:00|8812.9|8807.9|8793.9|8788.9|8823.9|8818.9|8778.9|8773.9|7459
1642496400000|2022-01-18 09:00:00|8793.4|8788.4|8778.9|8773.9|8796.9|8791.9|8763.4|8758.4|13726
1642500000000|2022-01-18 10:00:00|8779.4|8774.4|8789.9|8784.9|8799.4|8794.4|8773.4|8768.4|5437
1642503600000|2022-01-18 11:00:00|8790.4|8785.4|8798.4|8793.4|8799.4|8794.4|8774.9|8769.9|1980
1642507200000|2022-01-18 12:00:00|8798.9|8793.9|8800.2|8795.2|8803.9|8798.9|8787.4|8782.4|3508
1642510800000|2022-01-18 13:00:00|8799.7|8794.7|8808.7|8803.7|8809.2|8804.2|8796.2|8791.2|2131
1642514400000|2022-01-18 14:00:00|8809.2|8804.2|8801.2|8796.2|8813.2|8808.2|8784.7|8779.7|2245
1642518000000|2022-01-18 15:00:00|8800.7|8795.7|8785.9|8780.9|8815.4|8810.4|8774.4|8769.4|3558
1642521600000|2022-01-18 16:00:00|8786.4|8781.4|8806.4|8799.4|8808.4|8802.4|8775.4|8769.4|2811
1642525200000|2022-01-18 17:00:00|8805.4|8798.4|8779.4|8772.4|8806.4|8800.4|8779.4|8772.4|599
1642528800000|2022-01-18 18:00:00|8778.4|8771.4|8801.7|8789.7|8802.4|8794.4|8776.4|8769.4|214
1642532400000|2022-01-18 19:00:00|8801.2|8789.2|8820.8|8808.8|8829.2|8817.2|8793.1|8781.1|0
1642536000000|2022-01-18 20:00:00|8820.9|8808.9|8798.4|8786.4|8822.1|8810.1|8774.4|8762.4|0
1642539600000|2022-01-18 21:00:00|8799.1|8787.1|8806|8794|8808.1|8796.1|8787.6|8775.6|0
1642543200000|2022-01-18 22:00:00|8806.1|8794.1|8806.5|8794.5|8806.8|8794.8|8805.7|8793.7|0
1642546800000|2022-01-18 23:00:00|8806.9|8794.9|8787.6|8775.6|8814.9|8802.9|8786.8|8774.8|0
1642550400000|2022-01-19 00:00:00|8787.8|8775.8|8772|8760|8797.7|8785.7|8763.4|8751.4|0
1642554000000|2022-01-19 01:00:00|8773|8761|8787.7|8775.7|8804.3|8792.3|8773|8761|0
1642557600000|2022-01-19 02:00:00|8787.8|8775.8|8771.9|8759.9|8807.7|8795.7|8764|8752|0
1642561200000|2022-01-19 03:00:00|8772.1|8760.1|8754.5|8742.5|8773|8761|8744.6|8732.6|0
1642564800000|2022-01-19 04:00:00|8754.1|8742.1|8738.8|8726.8|8762|8750|8737.7|8725.7|0
1642568400000|2022-01-19 05:00:00|8738.2|8726.2|8730.1|8718.1|8742.9|8730.9|8722.8|8710.8|0
1642572000000|2022-01-19 06:00:00|8729.9|8717.9|8756.3|8744.3|8768.6|8756.6|8720.6|8708.6|0
1642575600000|2022-01-19 07:00:00|8755.6|8743.6|8763.4|8758.4|8771.4|8766.4|8743.9|8738.9|812
1642579200000|2022-01-19 08:00:00|8760.4|8755.4|8813.2|8808.2|8825.7|8820.7|8752.9|8747.9|6426
1642582800000|2022-01-19 09:00:00|8813.7|8808.7|8825.2|8820.2|8831.7|8826.7|8794.7|8789.7|6368
1642586400000|2022-01-19 10:00:00|8825.7|8820.7|8840.2|8835.2|8840.7|8835.7|8816.2|8811.2|3353
1642590000000|2022-01-19 11:00:00|8840.7|8835.7|8853.2|8848.2|8860.7|8855.7|8834.2|8829.2|1140
1642593600000|2022-01-19 12:00:00|8852.7|8847.7|8848.3|8843.3|8858.7|8853.7|8843.8|8838.8|3320
1642597200000|2022-01-19 13:00:00|8847.8|8842.8|8839.8|8834.8|8852.8|8847.8|8835.3|8830.3|1478
1642600800000|2022-01-19 14:00:00|8840.3|8835.3|8818.8|8813.8|8841.3|8836.3|8811.3|8806.3|3120
1642604400000|2022-01-19 15:00:00|8819.3|8814.3|8785.1|8780.1|8820.3|8815.3|8778.6|8773.6|4855
1642608000000|2022-01-19 16:00:00|8784.6|8779.6|8796.1|8789.1|8800.1|8794.1|8773.1|8767.1|3636
1642611600000|2022-01-19 17:00:00|8797.1|8790.1|8802.1|8796.1|8803.1|8796.1|8794.1|8787.1|336
1642615200000|2022-01-19 18:00:00|8801.1|8795.1|8780.7|8768.7|8803.1|8796.1|8777.1|8768.1|320
1642618800000|2022-01-19 19:00:00|8780.5|8768.5|8770.6|8758.6|8783.9|8771.9|8751.9|8739.9|0
1642622400000|2022-01-19 20:00:00|8770.5|8758.5|8733.5|8721.5|8781.8|8769.8|8725.8|8713.8|0
1642626000000|2022-01-19 21:00:00|8733.6|8721.6|8737.6|8725.6|8744.6|8732.6|8721|8709|0
1642629600000|2022-01-19 22:00:00|8738.9|8726.9|8741.2|8729.2|8741.2|8729.2|8736.7|8724.7|0
1642633200000|2022-01-19 23:00:00|8741.5|8729.5|8720.6|8708.6|8750|8738|8717.5|8705.5|0
1642636800000|2022-01-20 00:00:00|8721.2|8709.2|8737.2|8725.2|8752.1|8740.1|8721.2|8709.2|0
1642640400000|2022-01-20 01:00:00|8737.3|8725.3|8746.5|8734.5|8750.7|8738.7|8714.4|8702.4|0
1642644000000|2022-01-20 02:00:00|8746.7|8734.7|8757.7|8745.7|8767|8755|8746.5|8734.5|0
1642647600000|2022-01-20 03:00:00|8758.1|8746.1|8782.4|8770.4|8784.4|8772.4|8754.1|8742.1|0
1642651200000|2022-01-20 04:00:00|8782.5|8770.5|8782.3|8770.3|8787.2|8775.2|8778.5|8766.5|0
1642654800000|2022-01-20 05:00:00|8782.4|8770.4|8781.1|8769.1|8790|8778|8774.8|8762.8|0
1642658400000|2022-01-20 06:00:00|8780.9|8768.9|8793.7|8781.7|8797.8|8785.8|8775.2|8763.2|0
1642662000000|2022-01-20 07:00:00|8794|8782|8788.1|8783.1|8810.1|8805.1|8775.1|8770.1|319
1642665600000|2022-01-20 08:00:00|8788.6|8783.6|8771|8766|8806.6|8801.6|8765|8760|1554
1642669200000|2022-01-20 09:00:00|8770.5|8765.5|8761|8756|8780.5|8775.5|8740.5|8735.5|1358
1642672800000|2022-01-20 10:00:00|8761.5|8756.5|8788|8783|8788|8783|8761|8756|1669
1642676400000|2022-01-20 11:00:00|8787.5|8782.5|8806|8801|8813|8808|8785.5|8780.5|770
1642680000000|2022-01-20 12:00:00|8806.5|8801.5|8779.6|8774.6|8810|8805|8775.6|8770.6|560
1642683600000|2022-01-20 13:00:00|8779.1|8774.1|8796.1|8791.1|8798.1|8793.1|8774.1|8769.1|1115
1642687200000|2022-01-20 14:00:00|8796.6|8791.6|8806.1|8801.1|8808.1|8803.1|8787.1|8782.1|677
1642690800000|2022-01-20 15:00:00|8807.1|8802.1|8824.1|8819.1|8829.1|8824.1|8799.1|8794.1|1806
1642694400000|2022-01-20 16:00:00|8823.1|8818.1|8823.1|8816.1|8827.1|8821.1|8806.1|8801.1|1689
1642698000000|2022-01-20 17:00:00|8822.1|8817.1|8810.1|8804.1|8825.1|8818.1|8808.1|8801.1|11116
1642701600000|2022-01-20 18:00:00|8811.1|8803.1|8817.3|8805.3|8822.1|8811.1|8802.1|8795.1|618
1642705200000|2022-01-20 19:00:00|8817.2|8805.2|8793.1|8781.1|8832.6|8820.6|8787|8775|0
1642708800000|2022-01-20 20:00:00|8793|8781|8725.4|8713.4|8800|8788|8718.4|8706.4|0
1642712400000|2022-01-20 21:00:00|8725.6|8713.6|8691.3|8679.3|8734.1|8722.1|8645.9|8633.9|0
1642716000000|2022-01-20 22:00:00|8691.5|8679.5|8696.1|8684.1|8699.3|8687.3|8687.1|8675.1|0
1642719600000|2022-01-20 23:00:00|8695.7|8683.7|8709|8697|8714.4|8702.4|8676|8664|0
1642723200000|2022-01-21 00:00:00|8709.2|8697.2|8695.3|8683.3|8715.7|8703.7|8690.5|8678.5|0
1642726800000|2022-01-21 01:00:00|8695.1|8683.1|8695.3|8683.3|8713.1|8701.1|8673|8661|0
1642730400000|2022-01-21 02:00:00|8694.4|8682.4|8676.4|8664.4|8711|8699|8657.8|8645.8|0
1642734000000|2022-01-21 03:00:00|8676.5|8664.5|8675.3|8663.3|8678|8666|8657.1|8645.1|0
1642737600000|2022-01-21 04:00:00|8675.1|8663.1|8678|8666|8692.4|8680.4|8672.8|8660.8|0
1642741200000|2022-01-21 05:00:00|8677.9|8665.9|8696.8|8684.8|8708.3|8696.3|8671.1|8659.1|0
1642744800000|2022-01-21 06:00:00|8696.6|8684.6|8691|8679|8708.8|8696.8|8682|8670|0
1642748400000|2022-01-21 07:00:00|8693.3|8681.3|8698.6|8693.6|8722.6|8717.6|8688.4|8676.4|592
1642752000000|2022-01-21 08:00:00|8695.6|8690.6|8683|8678|8711.1|8706.1|8656.1|8651.1|3146
1642755600000|2022-01-21 09:00:00|8682.5|8677.5|8727|8722|8730|8725|8669|8664|1075
1642759200000|2022-01-21 10:00:00|8727.5|8722.5|8752|8747|8763.5|8758.5|8712.5|8707.5|1095
1642762800000|2022-01-21 11:00:00|8751.5|8746.5|8753|8748|8758.5|8753.5|8734|8729|588
1642766400000|2022-01-21 12:00:00|8753.5|8748.5|8712.2|8707.2|8756|8751|8707.2|8702.2|957
1642770000000|2022-01-21 13:00:00|8711.7|8706.7|8700.2|8695.2|8715.7|8710.7|8697.2|8692.2|1098
1642773600000|2022-01-21 14:00:00|8700.7|8695.7|8670.2|8665.2|8700.7|8695.7|8663.2|8658.2|1904
1642777200000|2022-01-21 15:00:00|8669.7|8664.7|8673.3|8668.3|8685.3|8680.3|8624.8|8619.8|2818
1642780800000|2022-01-21 16:00:00|8673.8|8668.8|8671.3|8664.3|8703.3|8696.3|8664.8|8659.8|2606
1642784400000|2022-01-21 17:00:00|8670.3|8663.3|8654.3|8647.3|8675.3|8668.3|8646.3|8640.3|271
1642788000000|2022-01-21 18:00:00|8653.3|8648.3|8661.2|8649.2|8667.3|8660.3|8641.3|8634.3|137
1642791600000|2022-01-21 19:00:00|8661.3|8649.3|8629.5|8617.5|8672.7|8660.7|8628.3|8616.3|0
1642795200000|2022-01-21 20:00:00|8629.4|8617.4|8611.7|8599.7|8647.2|8635.2|8607.6|8595.6|0
1642798800000|2022-01-21 21:00:00|8612.1|8600.1|8600.5|8588.5|8621.8|8609.8|8600.2|8588.2|0
1642978800000|2022-01-23 23:00:00|8616.8|8604.8|8670.1|8658.1|8670.7|8658.7|8613.2|8601.2|0
1642982400000|2022-01-24 00:00:00|8669.7|8657.7|8655.7|8643.7|8672.8|8660.8|8649|8637|0
1642986000000|2022-01-24 01:00:00|8655.9|8643.9|8671.6|8659.6|8677.2|8665.2|8650.1|8638.1|0
1642989600000|2022-01-24 02:00:00|8671.7|8659.7|8660.2|8648.2|8678.1|8666.1|8654.7|8642.7|0
1642993200000|2022-01-24 03:00:00|8660|8648|8672.5|8660.5|8680.6|8668.6|8658.6|8646.6|0
1642996800000|2022-01-24 04:00:00|8672.9|8660.9|8670|8658|8680.1|8668.1|8668.4|8656.4|0
1643000400000|2022-01-24 05:00:00|8670.2|8658.2|8675.2|8663.2|8684.6|8672.6|8669.5|8657.5|0
1643004000000|2022-01-24 06:00:00|8674.9|8662.9|8669.5|8657.5|8681.8|8669.8|8666.6|8654.6|0
1643007600000|2022-01-24 07:00:00|8668.9|8656.9|8669.3|8664.3|8679.3|8674.3|8654.3|8649.3|412
1643011200000|2022-01-24 08:00:00|8671.3|8666.3|8602.1|8597.1|8677.3|8672.3|8599.6|8594.6|2489
1643014800000|2022-01-24 09:00:00|8601.6|8596.6|8599.1|8594.1|8609.1|8604.1|8564.1|8559.1|1462
1643018400000|2022-01-24 10:00:00|8599.6|8594.6|8531.6|8526.6|8601.6|8596.6|8505.1|8500.1|1372
1643022000000|2022-01-24 11:00:00|8531.1|8526.1|8534.1|8529.1|8566.1|8561.1|8518.6|8513.6|1228
1643025600000|2022-01-24 12:00:00|8534.6|8529.6|8531.8|8526.8|8540.6|8535.6|8521.1|8516.1|619
1643029200000|2022-01-24 13:00:00|8532.3|8527.3|8489.8|8484.8|8532.8|8527.8|8489.3|8484.3|827
1643032800000|2022-01-24 14:00:00|8488.8|8483.8|8442.3|8437.3|8492.8|8487.8|8438.8|8433.8|2507
1643036400000|2022-01-24 15:00:00|8441.3|8436.3|8431.8|8426.8|8456.3|8451.3|8376.3|8371.3|3405
1643040000000|2022-01-24 16:00:00|8431.3|8426.3|8402.3|8396.3|8451.3|8446.3|8356.3|8350.3|4455
1643043600000|2022-01-24 17:00:00|8401.3|8395.3|8398.3|8391.3|8406.3|8400.3|8333.3|8326.3|785
1643047200000|2022-01-24 18:00:00|8397.3|8390.3|8457.8|8445.8|8458.3|8446.3|8389.3|8381.3|443
1643050800000|2022-01-24 19:00:00|8457.3|8445.3|8455.3|8443.3|8479.8|8467.8|8401.4|8389.4|0
1643054400000|2022-01-24 20:00:00|8455.2|8443.2|8567.2|8555.2|8571.2|8559.2|8450.4|8438.4|0
1643058000000|2022-01-24 21:00:00|8566.6|8554.6|8577.6|8565.6|8583.1|8571.1|8547.4|8535.4|0
1643061600000|2022-01-24 22:00:00|8577.8|8565.8|8570|8558|8578|8566|8566.3|8554.3|0
1643065200000|2022-01-24 23:00:00|8569.1|8557.1|8563.6|8551.6|8572.9|8560.9|8527.6|8515.6|0
1643068800000|2022-01-25 00:00:00|8563.7|8551.7|8511.5|8499.5|8569.1|8557.1|8508.9|8496.9|0
1643072400000|2022-01-25 01:00:00|8511.6|8499.6|8512.5|8500.5|8526.6|8514.6|8482.6|8470.6|0
1643076000000|2022-01-25 02:00:00|8512.4|8500.4|8514.1|8502.1|8514.1|8502.1|8486.1|8474.1|0
1643079600000|2022-01-25 03:00:00|8513.9|8501.9|8485.7|8473.7|8514.9|8502.9|8482.8|8470.8|0
1643083200000|2022-01-25 04:00:00|8486.1|8474.1|8477.4|8465.4|8495.9|8483.9|8466.5|8454.5|0
1643086800000|2022-01-25 05:00:00|8477.2|8465.2|8509.5|8497.5|8518.6|8506.6|8458.5|8446.5|0
1643090400000|2022-01-25 06:00:00|8509.4|8497.4|8514.7|8502.7|8530.6|8518.6|8497.1|8485.1|0
1643094000000|2022-01-25 07:00:00|8514|8502|8492.3|8487.3|8523.4|8516.8|8463.8|8458.8|728
1643097600000|2022-01-25 08:00:00|8491.8|8486.8|8468.5|8463.5|8507.5|8502.5|8436.3|8431.3|3567
1643101200000|2022-01-25 09:00:00|8469|8464|8515.5|8510.5|8524.5|8519.5|8450.5|8445.5|1518
1643104800000|2022-01-25 10:00:00|8516|8511|8475|8470|8533|8528|8474|8469|1362
1643108400000|2022-01-25 11:00:00|8473.5|8468.5|8492|8487|8518|8513|8470|8465|996
1643112000000|2022-01-25 12:00:00|8492.5|8487.5|8503.2|8498.2|8511.2|8506.2|8472|8467|915
1643115600000|2022-01-25 13:00:00|8503.7|8498.7|8497.7|8492.7|8515.2|8510.2|8478.2|8473.2|1178
1643119200000|2022-01-25 14:00:00|8497.2|8492.2|8447.7|8442.7|8516.7|8511.7|8442.2|8437.2|1858
1643122800000|2022-01-25 15:00:00|8449.2|8444.2|8489.8|8484.8|8511.8|8506.8|8411.3|8406.3|2492
1643126400000|2022-01-25 16:00:00|8489.3|8484.3|8469.8|8462.8|8506.3|8501.3|8458.8|8452.8|1990
1643130000000|2022-01-25 17:00:00|8468.8|8461.8|8474.8|8467.8|8492.8|8486.8|8458.8|8451.8|318
1643133600000|2022-01-25 18:00:00|8473.8|8465.8|8527.9|8515.9|8530.3|8521.8|8460.8|8452.8|223
1643137200000|2022-01-25 19:00:00|8528|8516|8575.2|8563.2|8579.5|8567.5|8506.7|8494.7|0
1643140800000|2022-01-25 20:00:00|8575.3|8563.3|8510.9|8498.9|8577.4|8565.4|8495.4|8483.4|0
1643144400000|2022-01-25 21:00:00|8516.7|8504.7|8438.9|8426.9|8527.2|8515.2|8423.5|8411.5|0
1643148000000|2022-01-25 22:00:00|8439.1|8427.1|8446|8434|8446|8434|8435.4|8423.4|0
1643151600000|2022-01-25 23:00:00|8445.5|8433.5|8527.9|8515.9|8551|8539|8445.3|8433.3|0
1643155200000|2022-01-26 00:00:00|8528|8516|8497.4|8485.4|8530.2|8518.2|8489.4|8477.4|0
1643158800000|2022-01-26 01:00:00|8497.6|8485.6|8515.6|8503.6|8518.8|8506.8|8488.2|8476.2|0
1643162400000|2022-01-26 02:00:00|8515.8|8503.8|8513|8501|8536.3|8524.3|8512.5|8500.5|0
1643166000000|2022-01-26 03:00:00|8512.8|8500.8|8542.4|8530.4|8546.6|8534.6|8512.5|8500.5|0
1643169600000|2022-01-26 04:00:00|8542.5|8530.5|8545.5|8533.5|8547|8535|8534.7|8522.7|0
1643173200000|2022-01-26 05:00:00|8545.6|8533.6|8538.2|8526.2|8546|8534|8521.7|8509.7|0
1643176800000|2022-01-26 06:00:00|8537.5|8525.5|8544.4|8532.4|8553|8541|8534.1|8522.1|0
1643180400000|2022-01-26 07:00:00|8542.8|8530.8|8529.3|8524.3|8555.1|8543.8|8519.3|8514.3|353
1643184000000|2022-01-26 08:00:00|8527.8|8522.8|8642|8637|8665.5|8660.5|8523.8|8518.8|2744
1643187600000|2022-01-26 09:00:00|8641.5|8636.5|8667|8662|8670|8665|8638|8633|1354
1643191200000|2022-01-26 10:00:00|8666.5|8661.5|8676.5|8671.5|8682.5|8677.5|8651|8646|902
1643194800000|2022-01-26 11:00:00|8676|8671|8695.5|8690.5|8696.5|8691.5|8656.5|8651.5|790
1643198400000|2022-01-26 12:00:00|8696|8691|8669.5|8664.5|8699.5|8694.5|8665|8660|510
1643202000000|2022-01-26 13:00:00|8670|8665|8681|8676|8683|8678|8658.5|8653.5|904
1643205600000|2022-01-26 14:00:00|8680|8675|8665.5|8660.5|8685|8680|8639|8634|1964
1643209200000|2022-01-26 15:00:00|8665|8660|8632.6|8627.6|8668|8663|8611.1|8606.1|1698
1643212800000|2022-01-26 16:00:00|8632.1|8627.1|8618.6|8611.6|8641.6|8636.6|8606.6|8599.6|2553
1643216400000|2022-01-26 17:00:00|8619.6|8613.6|8640.6|8633.6|8649.6|8642.6|8618.6|8611.6|291
1643220000000|2022-01-26 18:00:00|8639.6|8631.6|8633.8|8621.8|8639.6|8631.6|8619.6|8613.6|211
1643223600000|2022-01-26 19:00:00|8633.7|8621.7|8587.9|8575.9|8684.8|8672.8|8567|8555|0
1643227200000|2022-01-26 20:00:00|8587.5|8575.5|8564|8552|8587.5|8575.5|8488.4|8476.4|0
1643230800000|2022-01-26 21:00:00|8563|8551|8563.8|8551.8|8576|8564|8542.7|8530.7|0
1643234400000|2022-01-26 22:00:00|8564.2|8552.2|8571.4|8559.4|8579.8|8567.8|8563.3|8551.3|0
1643238000000|2022-01-26 23:00:00|8572.9|8560.9|8610|8598|8613.2|8601.2|8572.5|8560.5|0
1643241600000|2022-01-27 00:00:00|8609.8|8597.8|8516.1|8504.1|8611.7|8599.7|8514.1|8502.1|0
1643245200000|2022-01-27 01:00:00|8515.9|8503.9|8442.3|8430.3|8519.4|8507.4|8437.5|8425.5|0
1643248800000|2022-01-27 02:00:00|8442.5|8430.5|8431.6|8419.6|8442.8|8430.8|8413.6|8401.6|0
1643252400000|2022-01-27 03:00:00|8431.7|8419.7|8386.8|8374.8|8435.7|8423.7|8377.4|8365.4|0
1643256000000|2022-01-27 04:00:00|8386.7|8374.7|8411.4|8399.4|8415.3|8403.3|8379.8|8367.8|0
1643259600000|2022-01-27 05:00:00|8411.6|8399.6|8417.9|8405.9|8433.2|8421.2|8385.4|8373.4|0
1643263200000|2022-01-27 06:00:00|8417.7|8405.7|8444|8432|8468.6|8456.6|8393.2|8381.2|0
1643266800000|2022-01-27 07:00:00|8443.2|8431.2|8508.6|8503.6|8519.1|8514.1|8443.2|8431.2|904
1643270400000|2022-01-27 08:00:00|8505.1|8500.1|8623.9|8618.9|8624.9|8619.9|8494.1|8489.1|2832
1643274000000|2022-01-27 09:00:00|8622.9|8617.9|8664.9|8659.9|8681.4|8676.4|8610.9|8605.9|1212
1643277600000|2022-01-27 10:00:00|8664.4|8659.4|8657.9|8652.9|8698.9|8693.9|8655.4|8650.4|1524
1643281200000|2022-01-27 11:00:00|8657.4|8652.4|8679.4|8674.4|8681.9|8676.9|8656.9|8651.9|812
1643284800000|2022-01-27 12:00:00|8680.9|8675.9|8682.3|8677.3|8685.8|8680.8|8651.4|8646.4|763
1643288400000|2022-01-27 13:00:00|8683.3|8678.3|8712.8|8707.8|8714.8|8709.8|8679.8|8674.8|632
1643292000000|2022-01-27 14:00:00|8711.3|8706.3|8728.3|8723.3|8744.8|8739.8|8698.8|8693.8|1688
1643295600000|2022-01-27 15:00:00|8727.8|8722.8|8721.1|8716.1|8738.6|8733.6|8678.6|8673.6|1656
1643299200000|2022-01-27 16:00:00|8721.6|8716.6|8711.6|8704.6|8727.6|8722.6|8679.1|8674.1|2387
1643302800000|2022-01-27 17:00:00|8712.6|8705.6|8667.6|8660.6|8712.6|8705.6|8649.6|8643.6|415
1643306400000|2022-01-27 18:00:00|8666.6|8658.6|8641.9|8629.9|8670.6|8662.6|8621.6|8613.6|200
1643310000000|2022-01-27 19:00:00|8641.8|8629.8|8636.3|8624.3|8675.9|8663.9|8612.1|8600.1|0
1643313600000|2022-01-27 20:00:00|8635.4|8623.4|8641.4|8629.4|8676.1|8664.1|8620.2|8608.2|0
1643317200000|2022-01-27 21:00:00|8641.5|8629.5|8693.7|8681.7|8694.3|8682.3|8632.2|8620.2|0
1643320800000|2022-01-27 22:00:00|8693.2|8681.2|8703.7|8691.7|8716.3|8704.3|8686.9|8674.9|0
1643324400000|2022-01-27 23:00:00|8704.7|8692.7|8677.6|8665.6|8713.5|8701.5|8677.2|8665.2|0
1643328000000|2022-01-28 00:00:00|8677.5|8665.5|8665.7|8653.7|8688.5|8676.5|8620.3|8608.3|0
1643331600000|2022-01-28 01:00:00|8665.6|8653.6|8670|8658|8683.1|8671.1|8649|8637|0
1643335200000|2022-01-28 02:00:00|8670.4|8658.4|8693.5|8681.5|8696.6|8684.6|8662.1|8650.1|0
1643338800000|2022-01-28 03:00:00|8693.9|8681.9|8666|8654|8699.7|8687.7|8661.7|8649.7|0
1643342400000|2022-01-28 04:00:00|8666.2|8654.2|8653.6|8641.6|8673.7|8661.7|8644.8|8632.8|0
1643346000000|2022-01-28 05:00:00|8653.8|8641.8|8681.3|8669.3|8690.3|8678.3|8648.4|8636.4|0
1643349600000|2022-01-28 06:00:00|8681.1|8669.1|8680.9|8668.9|8698|8686|8663.6|8651.6|0
1643353200000|2022-01-28 07:00:00|8680.4|8668.4|8710.6|8705.6|8712.1|8707.1|8661.6|8656.6|689
1643356800000|2022-01-28 08:00:00|8709.1|8704.1|8632.4|8627.4|8711.6|8706.6|8620.4|8615.4|3001
1643360400000|2022-01-28 09:00:00|8631.9|8626.9|8614.4|8609.4|8647.4|8642.4|8604.9|8599.9|977
1643364000000|2022-01-28 10:00:00|8614.9|8609.9|8585.4|8580.4|8615.9|8610.9|8562.9|8557.9|1045
1643367600000|2022-01-28 11:00:00|8584.9|8579.9|8580.9|8575.9|8589.4|8584.4|8554.4|8549.4|606
1643371200000|2022-01-28 12:00:00|8581.4|8576.4|8529.1|8524.1|8583.9|8578.9|8518.1|8513.1|923
1643374800000|2022-01-28 13:00:00|8529.6|8524.6|8577.6|8572.6|8588.1|8583.1|8528.6|8523.6|1492
1643378400000|2022-01-28 14:00:00|8578.1|8573.1|8582.1|8577.1|8612.6|8607.6|8565.1|8560.1|1429
1643382000000|2022-01-28 15:00:00|8580.1|8575.1|8599.5|8594.5|8608.5|8603.5|8563.5|8558.5|1310
1643385600000|2022-01-28 16:00:00|8600.5|8595.5|8638.5|8631.5|8639.5|8632.5|8583.5|8578.5|1723
1643389200000|2022-01-28 17:00:00|8637.5|8630.5|8603.5|8596.5|8642.5|8635.5|8600.5|8593.5|383
1643392800000|2022-01-28 18:00:00|8602.5|8595.5|8624.5|8612.5|8629.5|8621.5|8602.5|8595.5|168
1643396400000|2022-01-28 19:00:00|8624.4|8612.4|8615.2|8603.2|8637.8|8625.8|8556.7|8544.7|0
1643400000000|2022-01-28 20:00:00|8614.8|8602.8|8696.2|8684.2|8696.7|8684.7|8609.5|8597.5|0
1643403600000|2022-01-28 21:00:00|8694.8|8682.8|8683.7|8671.7|8697.7|8685.7|8670.5|8658.5|0
1643583600000|2022-01-30 23:00:00|8682.4|8670.4|8667.7|8655.7|8689.4|8677.4|8648.8|8636.8|0
1643587200000|2022-01-31 00:00:00|8667.9|8655.9|8684|8672|8703.9|8691.9|8653.9|8641.9|0
1643590800000|2022-01-31 01:00:00|8684.2|8672.2|8695.7|8683.7|8702|8690|8679.2|8667.2|0
1643594400000|2022-01-31 02:00:00|8695.6|8683.6|8716.1|8704.1|8721.2|8709.2|8687.7|8675.7|0
1643598000000|2022-01-31 03:00:00|8715.9|8703.9|8725.2|8713.2|8730.4|8718.4|8712.4|8700.4|0
1643601600000|2022-01-31 04:00:00|8725.4|8713.4|8716.4|8704.4|8726.1|8714.1|8714.4|8702.4|0
1643605200000|2022-01-31 05:00:00|8716.8|8704.8|8727.7|8715.7|8732.3|8720.3|8704.9|8692.9|0
1643608800000|2022-01-31 06:00:00|8727.9|8715.9|8729.4|8717.4|8748.2|8736.2|8724.1|8712.1|0
1643612400000|2022-01-31 07:00:00|8727.6|8715.6|8709|8704|8728|8718|8697|8692|614
1643616000000|2022-01-31 08:00:00|8709.5|8704.5|8664.6|8659.6|8709.5|8704.5|8650.1|8645.1|1993
1643619600000|2022-01-31 09:00:00|8664.1|8659.1|8640.6|8635.6|8678.6|8673.6|8627.1|8622.1|706
1643623200000|2022-01-31 10:00:00|8639.6|8634.6|8601.1|8596.1|8640.6|8635.6|8592.1|8587.1|827
1643626800000|2022-01-31 11:00:00|8600.6|8595.6|8585.1|8580.1|8610.6|8605.6|8582.1|8577.1|575
1643630400000|2022-01-31 12:00:00|8585.6|8580.6|8599.4|8594.4|8599.9|8594.9|8564.6|8559.6|675
1643634000000|2022-01-31 13:00:00|8599.9|8594.9|8584.9|8579.9|8607.9|8602.9|8580.9|8575.9|704
1643637600000|2022-01-31 14:00:00|8585.4|8580.4|8603.9|8598.9|8604.4|8599.4|8569.4|8564.4|1147
1643641200000|2022-01-31 15:00:00|8603.4|8598.4|8623.6|8618.6|8627.1|8622.1|8598.6|8593.6|1431
1643644800000|2022-01-31 16:00:00|8623.1|8618.1|8629.6|8622.6|8631.6|8624.6|8581.1|8576.1|3144
1643648400000|2022-01-31 17:00:00|8627.6|8621.6|8636.6|8629.6|8637.6|8630.6|8620.6|8614.6|159
1643652000000|2022-01-31 18:00:00|8635.6|8628.6|8641.8|8629.8|8645.6|8638.6|8628.6|8621.6|235
1643655600000|2022-01-31 19:00:00|8641.9|8629.9|8644.8|8632.8|8652.2|8640.2|8637.3|8625.3|0
1643659200000|2022-01-31 20:00:00|8644.7|8632.7|8665.7|8653.7|8680.1|8668.1|8615|8603|0
1643662800000|2022-01-31 21:00:00|8665.6|8653.6|8643.6|8631.6|8665.6|8653.6|8640.6|8628.6|0
1643666400000|2022-01-31 22:00:00|8642.5|8630.5|8645.1|8633.1|8647.7|8635.7|8641.6|8629.6|0
1643670000000|2022-01-31 23:00:00|8645.4|8633.4|8644.3|8632.3|8652.4|8640.4|8636.8|8624.8|0
1643673600000|2022-02-01 00:00:00|8644.2|8632.2|8662.9|8650.9|8664|8652|8640.7|8628.7|0
1643677200000|2022-02-01 01:00:00|8662.7|8650.7|8625.6|8613.6|8663.9|8651.9|8619.6|8607.6|0
1643680800000|2022-02-01 02:00:00|8625.7|8613.7|8635.6|8623.6|8639.1|8627.1|8619.5|8607.5|0
1643684400000|2022-02-01 03:00:00|8636.1|8624.1|8645.7|8633.7|8650|8638|8633.1|8621.1|0
1643688000000|2022-02-01 04:00:00|8645.6|8633.6|8649.4|8637.4|8649.6|8637.6|8630.8|8618.8|0
1643691600000|2022-02-01 05:00:00|8649.2|8637.2|8652.4|8640.4|8653.4|8641.4|8643.1|8631.1|0
1643695200000|2022-02-01 06:00:00|8652.3|8640.3|8649.5|8637.5|8655.6|8643.6|8641.4|8629.4|0
1643698800000|2022-02-01 07:00:00|8649.8|8637.8|8679.6|8674.6|8680.1|8675.1|8640.6|8633|382
1643702400000|2022-02-01 08:00:00|8678.6|8673.6|8697.6|8692.6|8716.6|8711.6|8675.6|8670.6|2842
1643706000000|2022-02-01 09:00:00|8697.1|8692.1|8691.6|8686.6|8709.6|8704.6|8664.6|8659.6|1489
1643709600000|2022-02-01 10:00:00|8691.1|8686.1|8705.6|8700.6|8712.6|8707.6|8688.6|8683.6|682
1643713200000|2022-02-01 11:00:00|8705.1|8700.1|8725.1|8720.1|8729.6|8724.6|8704.1|8699.1|792
1643716800000|2022-02-01 12:00:00|8724.6|8719.6|8735.7|8730.7|8735.7|8730.7|8717.6|8712.6|500
1643720400000|2022-02-01 13:00:00|8736.2|8731.2|8727.2|8722.2|8747.2|8742.2|8716.2|8711.2|659
1643724000000|2022-02-01 14:00:00|8727.7|8722.7|8738.2|8733.2|8746.2|8741.2|8720.7|8715.7|921
1643727600000|2022-02-01 15:00:00|8737.7|8732.7|8739.7|8734.7|8739.7|8734.7|8705.7|8700.7|1443
1643731200000|2022-02-01 16:00:00|8739.2|8734.2|8735.2|8728.2|8742.7|8737.7|8707.2|8701.2|2608
1643734800000|2022-02-01 17:00:00|8734.2|8727.2|8736.2|8729.2|8737.2|8730.2|8718.2|8712.2|317
1643738400000|2022-02-01 18:00:00|8735.2|8728.2|8739|8727|8740.2|8733.2|8729.2|8722.2|121
1643742000000|2022-02-01 19:00:00|8739.9|8727.9|8738.8|8726.8|8745.2|8733.2|8728.3|8716.3|3000
1643745600000|2022-02-01 20:00:00|8738.7|8726.7|8768.1|8756.1|8771.6|8759.6|8736.5|8724.5|0
1643749200000|2022-02-01 21:00:00|8768.2|8756.2|8788.1|8776.1|8800.4|8788.4|8764.3|8752.3|0
1643752800000|2022-02-01 22:00:00|8787.4|8775.4|8789.1|8777.1|8790|8778|8781.4|8769.4|0
1643756400000|2022-02-01 23:00:00|8789.5|8777.5|8796|8784|8797.7|8785.7|8784.7|8772.7|0
1643760000000|2022-02-02 00:00:00|8795.8|8783.8|8784|8772|8802|8790|8773.4|8761.4|0
1643763600000|2022-02-02 01:00:00|8783.9|8771.9|8782.1|8770.1|8788|8776|8779.2|8767.2|0
1643767200000|2022-02-02 02:00:00|8782.3|8770.3|8782.8|8770.8|8785.1|8773.1|8776.7|8764.7|0
1643770800000|2022-02-02 03:00:00|8782.4|8770.4|8785.3|8773.3|8789.8|8777.8|8780.8|8768.8|0
1643774400000|2022-02-02 04:00:00|8785.1|8773.1|8789|8777|8789.4|8777.4|8783.9|8771.9|0
1643778000000|2022-02-02 05:00:00|8788.8|8776.8|8788.6|8776.6|8794.5|8782.5|8784.5|8772.5|0
1643781600000|2022-02-02 06:00:00|8787.6|8775.6|8792.1|8780.1|8811|8799|8787.6|8775.6|0
1643785200000|2022-02-02 07:00:00|8793.6|8781.6|8796.7|8791.7|8807.7|8802.7|8764.2|8759.2|437
1643788800000|2022-02-02 08:00:00|8796.2|8791.2|8751.6|8746.6|8796.2|8791.2|8720.2|8715.2|2423
1643792400000|2022-02-02 09:00:00|8752.1|8747.1|8763.1|8758.1|8779.1|8774.1|8750.1|8745.1|618
1643796000000|2022-02-02 10:00:00|8763.6|8758.6|8764.6|8759.6|8772.6|8767.6|8752.1|8747.1|634
1643799600000|2022-02-02 11:00:00|8765.1|8760.1|8774.1|8769.1|8775.1|8770.1|8746.1|8741.1|542
1643803200000|2022-02-02 12:00:00|8775.6|8770.6|8778|8773|8783.5|8778.5|8768.6|8763.6|436
1643806800000|2022-02-02 13:00:00|8778.5|8773.5|8768.5|8763.5|8787|8782|8767|8762|319
1643810400000|2022-02-02 14:00:00|8769|8764|8742.5|8737.5|8774.5|8769.5|8740.5|8735.5|812
1643814000000|2022-02-02 15:00:00|8743|8738|8739.9|8734.9|8753.4|8748.4|8731.9|8726.9|1019
1643817600000|2022-02-02 16:00:00|8739.4|8734.4|8716.4|8709.4|8742.9|8737.9|8705.4|8698.4|1537
1643821200000|2022-02-02 17:00:00|8715.4|8708.4|8735.4|8728.4|8735.4|8729.4|8711.4|8705.4|158
1643824800000|2022-02-02 18:00:00|8733.4|8727.4|8731.3|8719.3|8735.4|8728.4|8719.4|8711.4|89
1643828400000|2022-02-02 19:00:00|8730.8|8718.8|8740.1|8728.1|8747.2|8735.2|8720.8|8708.8|0
1643832000000|2022-02-02 20:00:00|8740.6|8728.6|8747.5|8735.5|8752.5|8740.5|8732.2|8720.2|0
1643835600000|2022-02-02 21:00:00|8747.6|8735.6|8705|8693|8751.2|8739.2|8690.2|8678.2|0
1643839200000|2022-02-02 22:00:00|8705.1|8693.1|8707.8|8695.8|8717.7|8705.7|8703.3|8691.3|0
1643842800000|2022-02-02 23:00:00|8707.3|8695.3|8687.8|8675.8|8713.3|8701.3|8686.4|8674.4|0
1643846400000|2022-02-03 00:00:00|8687.6|8675.6|8700.8|8688.8|8710.5|8698.5|8686.4|8674.4|0
1643850000000|2022-02-03 01:00:00|8701.2|8689.2|8692.2|8680.2|8704.1|8692.1|8685.5|8673.5|0
1643853600000|2022-02-03 02:00:00|8692.6|8680.6|8698.3|8686.3|8699.8|8687.8|8686.1|8674.1|0
1643857200000|2022-02-03 03:00:00|8698.5|8686.5|8703.6|8691.6|8707.5|8695.5|8696.4|8684.4|0
1643860800000|2022-02-03 04:00:00|8703.7|8691.7|8699.1|8687.1|8706.7|8694.7|8698.2|8686.2|0
1643864400000|2022-02-03 05:00:00|8699|8687|8698.2|8686.2|8701.7|8689.7|8696.1|8684.1|0
1643868000000|2022-02-03 06:00:00|8698.3|8686.3|8697.6|8685.6|8708.2|8696.2|8690.7|8678.7|0
1643871600000|2022-02-03 07:00:00|8699.3|8687.3|8702.4|8697.4|8705.9|8700.9|8684.4|8679.4|243
1643875200000|2022-02-03 08:00:00|8697.4|8692.4|8684.4|8679.4|8709.9|8704.9|8663.4|8658.4|2080
1643878800000|2022-02-03 09:00:00|8683.9|8678.9|8673.4|8668.4|8689.4|8684.4|8664.9|8659.9|710
1643882400000|2022-02-03 10:00:00|8672.9|8667.9|8688.9|8683.9|8694.4|8689.4|8668.9|8663.9|456
1643886000000|2022-02-03 11:00:00|8687.9|8682.9|8721.4|8716.4|8722.9|8717.9|8686.4|8681.4|421
1643889600000|2022-02-03 12:00:00|8719.4|8714.4|8715.9|8710.9|8736.9|8731.9|8708.4|8703.4|860
1643893200000|2022-02-03 13:00:00|8714.9|8709.9|8680.4|8675.4|8733.4|8728.4|8675.9|8670.9|929
1643896800000|2022-02-03 14:00:00|8679.9|8674.9|8693.4|8688.4|8726.4|8721.4|8662.4|8657.4|2780
1643900400000|2022-02-03 15:00:00|8693.9|8688.9|8708|8703|8723|8718|8684.4|8679.4|1320
1643904000000|2022-02-03 16:00:00|8707.5|8702.5|8680|8673|8708.5|8703.5|8680|8673|2666
1643907600000|2022-02-03 17:00:00|8679|8672|8674|8667|8685|8678|8664|8657|339
1643911200000|2022-02-03 18:00:00|8675|8666|8678.4|8666.4|8685|8679|8668|8662|80
1643914800000|2022-02-03 19:00:00|8678|8666|8657.8|8645.8|8687.3|8675.3|8649.8|8637.8|0
1643918400000|2022-02-03 20:00:00|8658.3|8646.3|8645.4|8633.4|8677.5|8665.5|8632.8|8620.8|0
1643922000000|2022-02-03 21:00:00|8652.2|8640.2|8710.8|8698.8|8729.4|8717.4|8649.9|8637.9|0
1643925600000|2022-02-03 22:00:00|8710.7|8698.7|8699.9|8687.9|8710.9|8698.9|8690.9|8678.9|0
1643929200000|2022-02-03 23:00:00|8699.1|8687.1|8704.9|8692.9|8714.1|8702.1|8691.5|8679.5|0
1643932800000|2022-02-04 00:00:00|8705.1|8693.1|8693.5|8681.5|8718.2|8706.2|8690.5|8678.5|0
1643936400000|2022-02-04 01:00:00|8693.3|8681.3|8673.9|8661.9|8699|8687|8661.3|8649.3|0
1643940000000|2022-02-04 02:00:00|8673.7|8661.7|8681.5|8669.5|8695.2|8683.2|8673.5|8661.5|0
1643943600000|2022-02-04 03:00:00|8681.6|8669.6|8690.3|8678.3|8692.3|8680.3|8677.2|8665.2|0
1643947200000|2022-02-04 04:00:00|8690.5|8678.5|8701.2|8689.2|8705.9|8693.9|8690.3|8678.3|0
1643950800000|2022-02-04 05:00:00|8701|8689|8721.4|8709.4|8723.5|8711.5|8700.7|8688.7|0
1643954400000|2022-02-04 06:00:00|8721.5|8709.5|8744.1|8732.1|8750.2|8738.2|8720.2|8708.2|0
1643958000000|2022-02-04 07:00:00|8740.8|8728.8|8731.5|8726.5|8743.6|8736|8715.5|8710.5|553
1643961600000|2022-02-04 08:00:00|8732|8727|8694.7|8689.7|8773|8768|8682.2|8677.2|2039
1643965200000|2022-02-04 09:00:00|8695.7|8690.7|8670.7|8665.7|8718.2|8713.2|8669.7|8664.7|806
1643968800000|2022-02-04 10:00:00|8671.2|8666.2|8611.7|8606.7|8675.7|8670.7|8605.7|8600.7|1130
1643972400000|2022-02-04 11:00:00|8611.2|8606.2|8552.7|8547.7|8611.7|8606.7|8552.2|8547.2|1055
1643976000000|2022-02-04 12:00:00|8553.2|8548.2|8600.9|8595.9|8607.9|8602.9|8553.2|8548.2|554
1643979600000|2022-02-04 13:00:00|8600.4|8595.4|8578.4|8573.4|8613.9|8608.9|8578.4|8573.4|1023
1643983200000|2022-02-04 14:00:00|8578.9|8573.9|8598.4|8593.4|8610.4|8605.4|8562.9|8557.9|1123
1643986800000|2022-02-04 15:00:00|8598.9|8593.9|8595.6|8590.6|8624.1|8619.1|8577.1|8572.1|1504
1643990400000|2022-02-04 16:00:00|8594.1|8589.1|8607.1|8600.1|8615.1|8609.1|8581.1|8576.1|1852
1643994000000|2022-02-04 17:00:00|8608.1|8601.1|8632.1|8625.1|8633.1|8626.1|8599.1|8593.1|348
1643997600000|2022-02-04 18:00:00|8633.1|8626.1|8649.9|8637.9|8651.1|8644.1|8633.1|8626.1|165
1644001200000|2022-02-04 19:00:00|8650|8638|8653.4|8641.4|8658.2|8646.2|8631.6|8619.6|0
1644004800000|2022-02-04 20:00:00|8653.9|8641.9|8628.6|8616.6|8677.1|8665.1|8619.3|8607.3|0
1644008400000|2022-02-04 21:00:00|8628.5|8616.5|8614.9|8602.9|8633|8621|8610.6|8598.6|0
1644012000000|2022-02-04 22:00:00|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|0
1644188400000|2022-02-06 23:00:00|8637.4|8625.4|8639.5|8627.5|8641.1|8629.1|8621.6|8609.6|0
1644192000000|2022-02-07 00:00:00|8639.7|8627.7|8622.5|8610.5|8640.2|8628.2|8597.8|8585.8|0
1644195600000|2022-02-07 01:00:00|8622.1|8610.1|8613.2|8601.2|8635.6|8623.6|8606.7|8594.7|0
1644199200000|2022-02-07 02:00:00|8613.4|8601.4|8589.3|8577.3|8624|8612|8586.2|8574.2|0
1644202800000|2022-02-07 03:00:00|8589.5|8577.5|8603.1|8591.1|8615.3|8603.3|8589.3|8577.3|0
1644206400000|2022-02-07 04:00:00|8603.5|8591.5|8632.6|8620.6|8637.4|8625.4|8603.1|8591.1|0
1644210000000|2022-02-07 05:00:00|8632.8|8620.8|8623.9|8611.9|8634.7|8622.7|8616.6|8604.6|0
1644213600000|2022-02-07 06:00:00|8624|8612|8627.9|8615.9|8634.5|8622.5|8606|8594|0
1644217200000|2022-02-07 07:00:00|8628.5|8616.5|8651.6|8646.6|8662.1|8657.1|8623.8|8611.8|309
1644220800000|2022-02-07 08:00:00|8649.1|8644.1|8588.6|8583.6|8651.1|8646.1|8554.1|8549.1|1739
1644224400000|2022-02-07 09:00:00|8589.1|8584.1|8523.6|8518.6|8597.6|8592.6|8509.6|8504.6|990
1644228000000|2022-02-07 10:00:00|8524.1|8519.1|8522.6|8517.6|8540.1|8535.1|8516.1|8511.1|687
1644231600000|2022-02-07 11:00:00|8522.1|8517.1|8541.1|8536.1|8547.1|8542.1|8514.1|8509.1|473
1644235200000|2022-02-07 12:00:00|8541.6|8536.6|8558.7|8553.7|8565.2|8560.2|8541.1|8536.1|494
1644238800000|2022-02-07 13:00:00|8559.2|8554.2|8569.7|8564.7|8575.2|8570.2|8554.7|8549.7|483
1644242400000|2022-02-07 14:00:00|8569.2|8564.2|8588.2|8583.2|8591.2|8586.2|8566.2|8561.2|797
1644246000000|2022-02-07 15:00:00|8587.7|8582.7|8610.7|8605.7|8625.2|8620.2|8582.7|8577.7|1267
1644249600000|2022-02-07 16:00:00|8609.7|8604.7|8578.2|8572.2|8616.7|8611.7|8553.2|8547.2|8113
1644253200000|2022-02-07 17:00:00|8579.2|8573.2|8571.2|8564.2|8579.2|8573.2|8561.2|8554.2|171
1644256800000|2022-02-07 18:00:00|8572.2|8565.2|8588.4|8576.4|8588.4|8580.7|8565.2|8559.2|155
1644260400000|2022-02-07 19:00:00|8588.5|8576.5|8596.2|8584.2|8604|8592|8585.1|8573.1|0
1644264000000|2022-02-07 20:00:00|8597.1|8585.1|8560.1|8548.1|8608.4|8596.4|8545.6|8533.6|0
1644267600000|2022-02-07 21:00:00|8560|8548|8573.3|8561.3|8575.4|8563.4|8559.6|8547.6|0
1644271200000|2022-02-07 22:00:00|8572.9|8560.9|8575.4|8563.4|8576|8564|8572.9|8560.9|0
1644274800000|2022-02-07 23:00:00|8575.5|8563.5|8579.2|8567.2|8580.3|8568.3|8570.4|8558.4|0
1644278400000|2022-02-08 00:00:00|8579.3|8567.3|8597|8585|8599.5|8587.5|8576.3|8564.3|0
1644282000000|2022-02-08 01:00:00|8597.1|8585.1|8582.9|8570.9|8598.8|8586.8|8575|8563|0
1644285600000|2022-02-08 02:00:00|8583.1|8571.1|8583.3|8571.3|8585.2|8573.2|8568.1|8556.1|0
1644289200000|2022-02-08 03:00:00|8583.5|8571.5|8574.5|8562.5|8588.7|8576.7|8572.5|8560.5|0
1644292800000|2022-02-08 04:00:00|8574.7|8562.7|8582.1|8570.1|8582.1|8570.1|8573.1|8561.1|0
1644296400000|2022-02-08 05:00:00|8582|8570|8566.9|8554.9|8582.1|8570.1|8555.9|8543.9|0
1644300000000|2022-02-08 06:00:00|8566.8|8554.8|8582.9|8570.9|8589.7|8577.7|8562.9|8550.9|0
1644303600000|2022-02-08 07:00:00|8582.3|8570.3|8584.7|8579.7|8609.7|8604.7|8580.8|8568.8|623
1644307200000|2022-02-08 08:00:00|8584.2|8579.2|8653.7|8648.7|8701.2|8696.2|8576.2|8571.2|3733
1644310800000|2022-02-08 09:00:00|8654.2|8649.2|8680.2|8675.2|8704.7|8699.7|8652.2|8647.2|1152
1644314400000|2022-02-08 10:00:00|8679.7|8674.7|8663.7|8658.7|8680.7|8675.7|8656.2|8651.2|1042
1644318000000|2022-02-08 11:00:00|8664.2|8659.2|8635.7|8630.7|8665.7|8660.7|8623.2|8618.2|1078
1644321600000|2022-02-08 12:00:00|8635.2|8630.2|8647.3|8642.3|8655.7|8650.7|8632.7|8627.7|781
1644325200000|2022-02-08 13:00:00|8646.8|8641.8|8643.3|8638.3|8669.8|8664.8|8638.8|8633.8|1126
1644328800000|2022-02-08 14:00:00|8642.8|8637.8|8650.3|8645.3|8659.8|8654.8|8625.8|8620.8|1908
1644332400000|2022-02-08 15:00:00|8649.3|8644.3|8670.5|8665.5|8673|8668|8637.3|8632.3|1326
1644336000000|2022-02-08 16:00:00|8671|8666|8698.5|8691.5|8699.5|8693.5|8660.5|8654.5|2037
1644339600000|2022-02-08 17:00:00|8699.5|8692.5|8701.5|8695.5|8711.5|8704.5|8695.5|8688.5|236
1644343200000|2022-02-08 18:00:00|8702.5|8694.5|8712.1|8700.1|8712.5|8703.5|8700.5|8694.5|277
1644346800000|2022-02-08 19:00:00|8712.2|8700.2|8692.1|8680.1|8720.9|8708.9|8683.1|8671.1|0
1644350400000|2022-02-08 20:00:00|8692.2|8680.2|8720.2|8708.2|8733.7|8721.7|8684.3|8672.3|0
1644354000000|2022-02-08 21:00:00|8720.1|8708.1|8729.5|8717.5|8736.1|8724.1|8718.7|8706.7|0
1644357600000|2022-02-08 22:00:00|8729.3|8717.3|8728.6|8716.6|8729.9|8717.9|8728|8716|0
1644361200000|2022-02-08 23:00:00|8728.7|8716.7|8741.4|8729.4|8743.8|8731.8|8728.7|8716.7|0
1644364800000|2022-02-09 00:00:00|8741.6|8729.6|8727.8|8715.8|8744.3|8732.3|8722.7|8710.7|0
1644368400000|2022-02-09 01:00:00|8727.7|8715.7|8736.8|8724.8|8742.2|8730.2|8723|8711|0
1644372000000|2022-02-09 02:00:00|8736.7|8724.7|8736.9|8724.9|8741.1|8729.1|8732.1|8720.1|0
1644375600000|2022-02-09 03:00:00|8736.8|8724.8|8751.7|8739.7|8752.8|8740.8|8736.8|8724.8|0
1644379200000|2022-02-09 04:00:00|8751.8|8739.8|8758.3|8746.3|8758.3|8746.3|8749.9|8737.9|0
1644382800000|2022-02-09 05:00:00|8757.9|8745.9|8757.3|8745.3|8769|8757|8756.2|8744.2|0
1644386400000|2022-02-09 06:00:00|8757|8745|8758.7|8746.7|8775.2|8763.2|8752.4|8740.4|0
1644390000000|2022-02-09 07:00:00|8757.6|8745.6|8733.5|8728.5|8763.6|8755|8730|8725|507
1644393600000|2022-02-09 08:00:00|8734|8729|8766.2|8761.2|8772.2|8767.2|8720|8715|2324
1644397200000|2022-02-09 09:00:00|8766.7|8761.7|8780.2|8775.2|8781.2|8776.2|8764.2|8759.2|1553
1644400800000|2022-02-09 10:00:00|8780.7|8775.7|8795.7|8790.7|8801.7|8796.7|8772.7|8767.7|812
1644404400000|2022-02-09 11:00:00|8796.2|8791.2|8799.7|8794.7|8809.7|8804.7|8789.2|8784.2|840
1644408000000|2022-02-09 12:00:00|8798.7|8793.7|8808.6|8803.6|8817.2|8812.2|8798.7|8793.7|472
1644411600000|2022-02-09 13:00:00|8809.1|8804.1|8834.1|8829.1|8834.1|8829.1|8805.1|8800.1|642
1644415200000|2022-02-09 14:00:00|8834.6|8829.6|8833.6|8828.6|8849.1|8844.1|8824.1|8819.1|3446
1644418800000|2022-02-09 15:00:00|8834.1|8829.1|8847.8|8842.8|8848.3|8843.3|8823.8|8818.8|3571
1644422400000|2022-02-09 16:00:00|8848.3|8843.3|8840.3|8834.3|8857.3|8850.3|8832.3|8826.3|2441
1644426000000|2022-02-09 17:00:00|8839.3|8833.3|8847.3|8840.3|8854.3|8847.3|8839.3|8832.3|278
1644429600000|2022-02-09 18:00:00|8846.3|8839.3|8855.5|8843.5|8858.3|8851.3|8844.3|8838.3|97
1644433200000|2022-02-09 19:00:00|8855.6|8843.6|8859.3|8847.3|8870.7|8858.7|8855.5|8843.5|0
1644436800000|2022-02-09 20:00:00|8859.2|8847.2|8876.7|8864.7|8876.9|8864.9|8848.6|8836.6|0
1644440400000|2022-02-09 21:00:00|8876.6|8864.6|8883.7|8871.7|8890.6|8878.6|8869.4|8857.4|0
1644444000000|2022-02-09 22:00:00|8883.9|8871.9|8884.1|8872.1|8884.1|8872.1|8882.4|8870.4|0
1644447600000|2022-02-09 23:00:00|8884.4|8872.4|8879.3|8867.3|8887.4|8875.4|8874.2|8862.2|0
1644451200000|2022-02-10 00:00:00|8879.5|8867.5|8857.5|8845.5|8880.7|8868.7|8857.1|8845.1|0
1644454800000|2022-02-10 01:00:00|8858.1|8846.1|8850.3|8838.3|8861|8849|8847.2|8835.2|0
1644458400000|2022-02-10 02:00:00|8850.7|8838.7|8846.2|8834.2|8851.3|8839.3|8840|8828|0
1644462000000|2022-02-10 03:00:00|8845.8|8833.8|8848.4|8836.4|8850.5|8838.5|8843.1|8831.1|0
1644465600000|2022-02-10 04:00:00|8848.3|8836.3|8852.2|8840.2|8854.3|8842.3|8846.3|8834.3|0
1644469200000|2022-02-10 05:00:00|8851.7|8839.7|8860.5|8848.5|8860.5|8848.5|8847.4|8835.4|0
1644472800000|2022-02-10 06:00:00|8860.6|8848.6|8873|8861|8880.8|8868.8|8859|8847|0
1644476400000|2022-02-10 07:00:00|8871.7|8859.7|8872.3|8867.3|8877.8|8872.8|8847.3|8842.3|400
1644480000000|2022-02-10 08:00:00|8871.8|8866.8|8875.8|8870.8|8913.8|8908.8|8866.8|8861.8|2391
1644483600000|2022-02-10 09:00:00|8876.3|8871.3|8878.8|8873.8|8902.3|8897.3|8870.3|8865.3|769
1644487200000|2022-02-10 10:00:00|8879.3|8874.3|8892.3|8887.3|8893.3|8888.3|8869.3|8864.3|656
1644490800000|2022-02-10 11:00:00|8891.8|8886.8|8891.8|8886.8|8906.8|8901.8|8887.3|8882.3|869
1644494400000|2022-02-10 12:00:00|8889.8|8884.8|8899.8|8894.8|8902.3|8897.3|8887.3|8882.3|579
1644498000000|2022-02-10 13:00:00|8899.3|8894.3|8876.8|8871.8|8910.8|8905.8|8859.3|8854.3|1935
1644501600000|2022-02-10 14:00:00|8875.8|8870.8|8863.8|8858.8|8876.8|8871.8|8823.3|8818.3|1775
1644505200000|2022-02-10 15:00:00|8865.3|8860.3|8895.9|8890.9|8914.9|8909.9|8863.8|8858.8|1357
1644508800000|2022-02-10 16:00:00|8895.4|8890.4|8904.4|8897.4|8909.4|8902.4|8880.9|8875.9|1912
1644512400000|2022-02-10 17:00:00|8905.4|8898.4|8869.4|8862.4|8905.4|8898.4|8862.4|8855.4|273
1644516000000|2022-02-10 18:00:00|8867.4|8860.4|8851.5|8839.5|8873.4|8866.4|8827.4|8821.4|296
1644519600000|2022-02-10 19:00:00|8851.4|8839.4|8825.5|8813.5|8853.7|8841.7|8819.5|8807.5|0
1644523200000|2022-02-10 20:00:00|8825.7|8813.7|8821.6|8809.6|8843.4|8831.4|8792.6|8780.6|0
1644526800000|2022-02-10 21:00:00|8828.7|8816.7|8822.1|8810.1|8830|8818|8804|8792|0
1644530400000|2022-02-10 22:00:00|8819.9|8807.9|8819.8|8807.8|8822.3|8810.3|8819.2|8807.2|0
1644534000000|2022-02-10 23:00:00|8821.1|8809.1|8803.9|8791.9|8827.8|8815.8|8801.7|8789.7|0
1644537600000|2022-02-11 00:00:00|8803.7|8791.7|8786.6|8774.6|8805.8|8793.8|8766.6|8754.6|0
1644541200000|2022-02-11 01:00:00|8786.8|8774.8|8797.4|8785.4|8810.8|8798.8|8772|8760|0
1644544800000|2022-02-11 02:00:00|8797.3|8785.3|8803.3|8791.3|8804.4|8792.4|8784.9|8772.9|0
1644548400000|2022-02-11 03:00:00|8803.1|8791.1|8796.3|8784.3|8805.3|8793.3|8786.6|8774.6|0
1644552000000|2022-02-11 04:00:00|8796.5|8784.5|8772|8760|8796.9|8784.9|8766.2|8754.2|0
1644555600000|2022-02-11 05:00:00|8772.2|8760.2|8764.3|8752.3|8774.1|8762.1|8754.8|8742.8|0
1644559200000|2022-02-11 06:00:00|8763.9|8751.9|8795.8|8783.8|8795.8|8783.8|8759.4|8747.4|0
1644562800000|2022-02-11 07:00:00|8794.3|8782.3|8795.9|8790.9|8818.9|8813.9|8792.9|8781.3|497
1644566400000|2022-02-11 08:00:00|8795.4|8790.4|8785.2|8780.2|8835.4|8830.4|8766.9|8761.9|2527
1644570000000|2022-02-11 09:00:00|8784.7|8779.7|8789.7|8784.7|8804.7|8799.7|8770.2|8765.2|1343
1644573600000|2022-02-11 10:00:00|8790.2|8785.2|8798.2|8793.2|8800.7|8795.7|8777.7|8772.7|878
1644577200000|2022-02-11 11:00:00|8797.7|8792.7|8784.7|8779.7|8806.7|8801.7|8783.7|8778.7|680
1644580800000|2022-02-11 12:00:00|8785.2|8780.2|8809.9|8804.9|8817.2|8812.2|8782.7|8777.7|773
1644584400000|2022-02-11 13:00:00|8810.9|8805.9|8815.4|8810.4|8825.4|8820.4|8804.9|8799.9|1182
1644588000000|2022-02-11 14:00:00|8815.9|8810.9|8811.4|8806.4|8830.4|8825.4|8798.4|8793.4|1202
1644591600000|2022-02-11 15:00:00|8811.9|8806.9|8810.6|8805.6|8828.4|8823.4|8802.1|8797.1|1117
1644595200000|2022-02-11 16:00:00|8810.1|8805.1|8790.6|8784.6|8818.1|8813.1|8783.6|8777.6|1675
1644598800000|2022-02-11 17:00:00|8789.6|8783.6|8785.6|8779.6|8803.6|8795.6|8780.6|8773.6|195
1644602400000|2022-02-11 18:00:00|8786.6|8778.6|8670.7|8658.7|8793.6|8786.6|8670.6|8658.6|668
1644606000000|2022-02-11 19:00:00|8671.1|8659.1|8640.9|8628.9|8705|8693|8625.5|8613.5|0
1644609600000|2022-02-11 20:00:00|8641.4|8629.4|8642|8630|8667.1|8655.1|8609|8597|0
1644613200000|2022-02-11 21:00:00|8642.1|8630.1|8657.8|8645.8|8669|8657|8631.5|8619.5|0
1644793200000|2022-02-13 23:00:00|8646.6|8634.6|8659.1|8647.1|8664.8|8652.8|8629.9|8617.9|0
1644796800000|2022-02-14 00:00:00|8659.5|8647.5|8657.7|8645.7|8683|8671|8620.2|8608.2|0
1644800400000|2022-02-14 01:00:00|8659|8647|8632.3|8620.3|8664.5|8652.5|8624.5|8612.5|0
1644804000000|2022-02-14 02:00:00|8632.2|8620.2|8647.4|8635.4|8659.7|8647.7|8623.4|8611.4|0
1644807600000|2022-02-14 03:00:00|8647|8635|8671.2|8659.2|8673.5|8661.5|8637|8625|0
1644811200000|2022-02-14 04:00:00|8670.8|8658.8|8670.9|8658.9|8675|8663|8658|8646|0
1644814800000|2022-02-14 05:00:00|8670.7|8658.7|8656.2|8644.2|8680.3|8668.3|8655|8643|0
1644818400000|2022-02-14 06:00:00|8656.3|8644.3|8651.2|8639.2|8665.5|8653.5|8628.6|8616.6|0
1644822000000|2022-02-14 07:00:00|8651.9|8639.9|8592.1|8587.1|8658.1|8653.1|8565.6|8560.6|720
1644825600000|2022-02-14 08:00:00|8591.6|8586.6|8524.7|8519.7|8596.6|8591.6|8506.6|8501.6|4447
1644829200000|2022-02-14 09:00:00|8522.2|8517.2|8544.7|8539.7|8591.7|8586.7|8510.7|8505.7|2267
1644832800000|2022-02-14 10:00:00|8544.2|8539.2|8558.7|8553.7|8594.2|8589.2|8526.7|8521.7|4192
1644836400000|2022-02-14 11:00:00|8558.2|8553.2|8533.7|8528.7|8565.7|8560.7|8526.2|8521.2|2911
1644840000000|2022-02-14 12:00:00|8534.2|8529.2|8623.2|8618.2|8647.2|8642.2|8516.7|8511.7|5426
1644843600000|2022-02-14 13:00:00|8623.7|8618.7|8600.7|8595.7|8646.7|8641.7|8599.7|8594.7|3406
1644847200000|2022-02-14 14:00:00|8600.2|8595.2|8587.7|8582.7|8631.7|8626.7|8572.2|8567.2|2394
1644850800000|2022-02-14 15:00:00|8587.2|8582.2|8540.9|8535.9|8606.4|8601.4|8532.9|8527.9|3924
1644854400000|2022-02-14 16:00:00|8541.4|8536.4|8587.9|8580.9|8594.9|8588.9|8535.9|8530.9|3875
1644858000000|2022-02-14 17:00:00|8588.9|8581.9|8591.9|8584.9|8596.9|8589.9|8579.9|8573.9|268
1644861600000|2022-02-14 18:00:00|8592.9|8585.9|8533.8|8521.8|8600.9|8593.9|8527.9|8520.9|1329
1644865200000|2022-02-14 19:00:00|8535.6|8523.6|8561.5|8549.5|8568.2|8556.2|8498.6|8486.6|0
1644868800000|2022-02-14 20:00:00|8561.6|8549.6|8587.7|8575.7|8593.7|8581.7|8541.2|8529.2|0
1644872400000|2022-02-14 21:00:00|8587.3|8575.3|8589.7|8577.7|8599.9|8587.9|8587.3|8575.3|0
1644876000000|2022-02-14 22:00:00|8589.9|8577.9|8590.2|8578.2|8591|8579|8588.8|8576.8|0
1644879600000|2022-02-14 23:00:00|8590|8578|8604.4|8592.4|8604.4|8592.4|8587|8575|0
1644883200000|2022-02-15 00:00:00|8604.5|8592.5|8584.1|8572.1|8607.6|8595.6|8565.2|8553.2|0
1644886800000|2022-02-15 01:00:00|8584.5|8572.5|8590.9|8578.9|8593.2|8581.2|8566.1|8554.1|0
1644890400000|2022-02-15 02:00:00|8590.8|8578.8|8612.6|8600.6|8614.2|8602.2|8586.3|8574.3|0
1644894000000|2022-02-15 03:00:00|8612.4|8600.4|8591.6|8579.6|8612.5|8600.5|8587.8|8575.8|0
1644897600000|2022-02-15 04:00:00|8591.8|8579.8|8576.5|8564.5|8593.8|8581.8|8572.2|8560.2|0
1644901200000|2022-02-15 05:00:00|8576.3|8564.3|8549.2|8537.2|8576.5|8564.5|8538.8|8526.8|0
1644904800000|2022-02-15 06:00:00|8549.4|8537.4|8559|8547|8563.6|8551.6|8545.1|8533.1|0
1644908400000|2022-02-15 07:00:00|8560.6|8548.6|8542.4|8537.4|8577.9|8572.9|8535.4|8530.4|1379
1644912000000|2022-02-15 08:00:00|8543.4|8538.4|8658.9|8653.9|8691.4|8686.4|8520.4|8515.4|11648
1644915600000|2022-02-15 09:00:00|8658.4|8653.4|8666.4|8661.4|8685.4|8680.4|8639.4|8634.4|5990
1644919200000|2022-02-15 10:00:00|8665.9|8660.9|8678.9|8673.9|8683.4|8678.4|8635.9|8630.9|4431
1644922800000|2022-02-15 11:00:00|8678.4|8673.4|8686.4|8681.4|8699.9|8694.9|8677.4|8672.4|2280
1644926400000|2022-02-15 12:00:00|8686.9|8681.9|8687.8|8682.8|8694.4|8689.4|8670.9|8665.9|3873
1644930000000|2022-02-15 13:00:00|8688.3|8683.3|8676.3|8671.3|8690.3|8685.3|8672.3|8667.3|2045
1644933600000|2022-02-15 14:00:00|8674.8|8669.8|8686.3|8681.3|8704.8|8699.8|8670.8|8665.8|3611
1644937200000|2022-02-15 15:00:00|8686.8|8681.8|8716.4|8711.4|8720.9|8715.9|8674.3|8669.3|2852
1644940800000|2022-02-15 16:00:00|8716.9|8711.9|8726.4|8719.4|8733.4|8727.4|8702.4|8697.4|4207
1644944400000|2022-02-15 17:00:00|8727.4|8720.4|8708.4|8701.4|8728.4|8722.4|8705.4|8699.4|3052
1644948000000|2022-02-15 18:00:00|8709.4|8702.4|8727.2|8715.2|8728.4|8720.4|8707.4|8700.4|150
1644951600000|2022-02-15 19:00:00|8727.3|8715.3|8721.9|8709.9|8728.5|8716.5|8709.8|8697.8|0
1644955200000|2022-02-15 20:00:00|8722|8710|8732.9|8720.9|8737.9|8725.9|8697.8|8685.8|0
1644958800000|2022-02-15 21:00:00|8732.8|8720.8|8722.3|8710.3|8734.7|8722.7|8712.6|8700.6|0
1644962400000|2022-02-15 22:00:00|8722.1|8710.1|8721.7|8709.7|8723.3|8711.3|8718.7|8706.7|0
1644966000000|2022-02-15 23:00:00|8722|8710|8714.1|8702.1|8727.2|8715.2|8711.1|8699.1|0
1644969600000|2022-02-16 00:00:00|8713.7|8701.7|8710.2|8698.2|8719.8|8707.8|8705.2|8693.2|0
1644973200000|2022-02-16 01:00:00|8710.3|8698.3|8714.2|8702.2|8715.9|8703.9|8706.2|8694.2|0
1644976800000|2022-02-16 02:00:00|8714.4|8702.4|8720.8|8708.8|8726.1|8714.1|8714.4|8702.4|0
1644980400000|2022-02-16 03:00:00|8721|8709|8719.8|8707.8|8725.9|8713.9|8713.6|8701.6|0
1644984000000|2022-02-16 04:00:00|8719.7|8707.7|8726.9|8714.9|8727|8715|8716.6|8704.6|0
1644987600000|2022-02-16 05:00:00|8727|8715|8735.2|8723.2|8736.2|8724.2|8726.4|8714.4|0
1644991200000|2022-02-16 06:00:00|8735.1|8723.1|8743.4|8731.4|8748.7|8736.7|8730.9|8718.9|0
1644994800000|2022-02-16 07:00:00|8742.7|8730.7|8734.9|8729.9|8742.7|8737.4|8725.4|8720.4|272
1644998400000|2022-02-16 08:00:00|8735.4|8730.4|8781.3|8776.3|8798.9|8793.9|8734.4|8729.4|6860
1645002000000|2022-02-16 09:00:00|8781.8|8776.8|8733.3|8728.3|8794.8|8789.8|8728.3|8723.3|3834
1645005600000|2022-02-16 10:00:00|8732.8|8727.8|8725.3|8720.3|8744.3|8739.3|8711.8|8706.8|2425
1645009200000|2022-02-16 11:00:00|8724.8|8719.8|8718.3|8713.3|8728.3|8723.3|8710.3|8705.3|2498
1645012800000|2022-02-16 12:00:00|8718.8|8713.8|8702.7|8697.7|8722.3|8717.3|8690.7|8685.7|2761
1645016400000|2022-02-16 13:00:00|8703.2|8698.2|8703.2|8698.2|8725.2|8720.2|8693.7|8688.7|1719
1645020000000|2022-02-16 14:00:00|8703.7|8698.7|8712.7|8707.7|8722.7|8717.7|8680.7|8675.7|2111
1645023600000|2022-02-16 15:00:00|8711.2|8706.2|8725.9|8720.9|8734.4|8729.4|8698.9|8693.9|2734
1645027200000|2022-02-16 16:00:00|8726.4|8721.4|8724.9|8717.9|8748.9|8741.9|8722.9|8715.9|3027
1645030800000|2022-02-16 17:00:00|8725.9|8718.9|8725.9|8718.9|8732.9|8726.9|8710.9|8703.9|136
1645034400000|2022-02-16 18:00:00|8724.9|8717.9|8731.1|8719.1|8732.1|8722.9|8719.9|8712.9|189
1645038000000|2022-02-16 19:00:00|8730.6|8718.6|8783.6|8771.6|8794.2|8782.2|8715.4|8703.4|0
1645041600000|2022-02-16 20:00:00|8783.7|8771.7|8781.4|8769.4|8797.9|8785.9|8772.2|8760.2|0
1645045200000|2022-02-16 21:00:00|8780.9|8768.9|8773.3|8761.3|8783.8|8771.8|8769.5|8757.5|0
1645048800000|2022-02-16 22:00:00|8773.5|8761.5|8773.9|8761.9|8777.9|8765.9|8772.8|8760.8|0
1645052400000|2022-02-16 23:00:00|8774|8762|8766.6|8754.6|8789.8|8777.8|8764.4|8752.4|0
1645056000000|2022-02-17 00:00:00|8766.5|8754.5|8740.6|8728.6|8767.6|8755.6|8735.5|8723.5|0
1645059600000|2022-02-17 01:00:00|8740.8|8728.8|8742.7|8730.7|8754.6|8742.6|8736.1|8724.1|0
1645063200000|2022-02-17 02:00:00|8743.1|8731.1|8760.1|8748.1|8761.7|8749.7|8742.7|8730.7|0
1645066800000|2022-02-17 03:00:00|8760.3|8748.3|8707.4|8695.4|8766.1|8754.1|8707.4|8695.4|0
1645070400000|2022-02-17 04:00:00|8707.1|8695.1|8672.5|8660.5|8713.4|8701.4|8667.9|8655.9|0
1645074000000|2022-02-17 05:00:00|8672.9|8660.9|8695.5|8683.5|8705.6|8693.6|8666.6|8654.6|0
1645077600000|2022-02-17 06:00:00|8695.1|8683.1|8698.2|8686.2|8706|8694|8668.9|8656.9|0
1645081200000|2022-02-17 07:00:00|8701.4|8689.4|8712.4|8707.4|8721.4|8716.4|8697.4|8688.8|396
1645084800000|2022-02-17 08:00:00|8712.9|8707.9|8700.2|8695.2|8750.9|8745.9|8670.9|8665.9|2819
1645088400000|2022-02-17 09:00:00|8700.7|8695.7|8717.2|8712.2|8722.2|8717.2|8690.2|8685.2|1723
1645092000000|2022-02-17 10:00:00|8716.7|8711.7|8711.6|8706.6|8719.1|8714.1|8698.2|8693.2|1322
1645095600000|2022-02-17 11:00:00|8711.1|8706.1|8720.6|8715.6|8726.1|8721.1|8706.6|8701.6|385
1645099200000|2022-02-17 12:00:00|8721.6|8716.6|8738.7|8733.7|8740.7|8735.7|8714.6|8709.6|285
1645102800000|2022-02-17 13:00:00|8739.2|8734.2|8686.2|8681.2|8747.2|8742.2|8684.7|8679.7|787
1645106400000|2022-02-17 14:00:00|8685.2|8680.2|8640.7|8635.7|8715.7|8710.7|8638.7|8633.7|1754
1645110000000|2022-02-17 15:00:00|8642.2|8637.2|8652.8|8647.8|8659.8|8654.8|8633.3|8628.3|1165
1645113600000|2022-02-17 16:00:00|8652.3|8647.3|8674.8|8667.8|8685.8|8677.8|8649.8|8644.8|2018
1645117200000|2022-02-17 17:00:00|8675.8|8668.8|8671.8|8663.8|8681.8|8674.8|8663.8|8656.8|10313
1645120800000|2022-02-17 18:00:00|8672.8|8664.8|8646.9|8634.9|8674.8|8667.8|8632.8|8626.8|231
1645124400000|2022-02-17 19:00:00|8646.8|8634.8|8614.9|8602.9|8646.8|8634.8|8614.7|8602.7|0
1645128000000|2022-02-17 20:00:00|8615.4|8603.4|8599.2|8587.2|8622.1|8610.1|8587.7|8575.7|0
1645131600000|2022-02-17 21:00:00|8599.3|8587.3|8601.9|8589.9|8612.2|8600.2|8585.1|8573.1|0
1645135200000|2022-02-17 22:00:00|8603.1|8591.1|8601.4|8589.4|8603.1|8591.1|8599.1|8587.1|0
1645138800000|2022-02-17 23:00:00|8601.3|8589.3|8611.5|8599.5|8615.9|8603.9|8588.2|8576.2|0
1645142400000|2022-02-18 00:00:00|8610.9|8598.9|8597.9|8585.9|8617.9|8605.9|8582.2|8570.2|0
1645146000000|2022-02-18 01:00:00|8598|8586|8645.4|8633.4|8652.6|8640.6|8582.6|8570.6|0
1645149600000|2022-02-18 02:00:00|8645.6|8633.6|8650.2|8638.2|8653|8641|8635.2|8623.2|0
1645153200000|2022-02-18 03:00:00|8650.5|8638.5|8681.4|8669.4|8690.7|8678.7|8643|8631|0
1645156800000|2022-02-18 04:00:00|8681.5|8669.5|8684.7|8672.7|8703.9|8691.9|8681.4|8669.4|0
1645160400000|2022-02-18 05:00:00|8684.5|8672.5|8676.8|8664.8|8695.7|8683.7|8674.3|8662.3|0
1645164000000|2022-02-18 06:00:00|8676.6|8664.6|8669.1|8657.1|8676.6|8664.6|8658.6|8646.6|0
1645167600000|2022-02-18 07:00:00|8668.1|8656.1|8683.8|8678.8|8687.3|8682.3|8658.7|8646.7|464
1645171200000|2022-02-18 08:00:00|8679.3|8674.3|8673.9|8668.9|8708.8|8703.8|8662.4|8657.4|2490
1645174800000|2022-02-18 09:00:00|8673.4|8668.4|8672.9|8667.9|8686.9|8681.9|8656.9|8651.9|696
1645178400000|2022-02-18 10:00:00|8672.4|8667.4|8662.9|8657.9|8682.4|8677.4|8660.9|8655.9|857
1645182000000|2022-02-18 11:00:00|8663.4|8658.4|8667.9|8662.9|8678.4|8673.4|8658.4|8653.4|557
1645185600000|2022-02-18 12:00:00|8668.4|8663.4|8671.3|8666.3|8678.4|8673.4|8662.9|8657.9|482
1645189200000|2022-02-18 13:00:00|8674.3|8669.3|8620.3|8615.3|8675.3|8670.3|8579.8|8574.8|1499
1645192800000|2022-02-18 14:00:00|8620.8|8615.8|8629.3|8624.3|8637.8|8632.8|8586.3|8581.3|1405
1645196400000|2022-02-18 15:00:00|8629.8|8624.8|8591.8|8586.8|8638.3|8633.3|8587.8|8582.8|1567
1645200000000|2022-02-18 16:00:00|8592.3|8587.3|8567.3|8561.3|8605.3|8598.3|8565.3|8559.3|2620
1645203600000|2022-02-18 17:00:00|8568.3|8560.3|8573.3|8566.3|8592.3|8585.3|8562.3|8555.3|375
1645207200000|2022-02-18 18:00:00|8574.3|8567.3|8584.6|8572.6|8591.3|8584.3|8564.3|8557.3|160
1645210800000|2022-02-18 19:00:00|8584.2|8572.2|8623.5|8611.5|8632.3|8620.3|8582.5|8570.5|0
1645214400000|2022-02-18 20:00:00|8623.6|8611.6|8585.4|8573.4|8632|8620|8569.2|8557.2|0
1645218000000|2022-02-18 21:00:00|8585.5|8573.5|8589.1|8577.1|8615.7|8603.7|8585.4|8573.4|0
1645398000000|2022-02-20 23:00:00|8523.8|8511.8|8531.2|8519.2|8547.2|8535.2|8523.4|8511.4|0
1645401600000|2022-02-21 00:00:00|8531.1|8519.1|8585.6|8573.6|8591.6|8579.6|8511.8|8499.8|0
1645405200000|2022-02-21 01:00:00|8585.3|8573.3|8622.2|8610.2|8633.9|8621.9|8561.2|8549.2|0
1645408800000|2022-02-21 02:00:00|8622.4|8610.4|8624.6|8612.6|8631.8|8619.8|8610|8598|0
1645412400000|2022-02-21 03:00:00|8624.4|8612.4|8610.8|8598.8|8631.8|8619.8|8603.1|8591.1|0
1645416000000|2022-02-21 04:00:00|8610.7|8598.7|8629.5|8617.5|8631.2|8619.2|8606.1|8594.1|0
1645419600000|2022-02-21 05:00:00|8629.3|8617.3|8628.1|8616.1|8631.5|8619.5|8618.4|8606.4|0
1645423200000|2022-02-21 06:00:00|8628|8616|8655.3|8643.3|8666|8654|8627.6|8615.6|0
1645426800000|2022-02-21 07:00:00|8654.7|8642.7|8643.3|8638.3|8666.3|8661.3|8639.3|8632|485
1645430400000|2022-02-21 08:00:00|8641.8|8636.8|8642|8637|8668.8|8663.8|8622.3|8617.3|2416
1645434000000|2022-02-21 09:00:00|8643|8638|8599|8594|8643|8638|8590.5|8585.5|913
1645437600000|2022-02-21 10:00:00|8598.5|8593.5|8564.5|8559.5|8601|8596|8558.5|8553.5|587
1645441200000|2022-02-21 11:00:00|8565|8560|8557|8552|8578.5|8573.5|8534|8529|689
1645444800000|2022-02-21 12:00:00|8556.5|8551.5|8520.7|8515.7|8556.5|8551.5|8497.2|8492.2|1035
1645448400000|2022-02-21 13:00:00|8520.2|8515.2|8489.2|8484.2|8524.2|8519.2|8440.2|8435.2|2707
1645452000000|2022-02-21 14:00:00|8488.2|8483.2|8498.2|8493.2|8527.7|8522.7|8476.2|8471.2|1246
1645455600000|2022-02-21 15:00:00|8497.2|8492.2|8515.3|8510.3|8542.8|8537.8|8496.7|8491.7|949
1645459200000|2022-02-21 16:00:00|8514.8|8509.8|8491.3|8484.3|8519.3|8514.3|8484.3|8477.3|2237
1645462800000|2022-02-21 17:00:00|8490.3|8483.3|8429.3|8419.3|8498.3|8491.3|8429.3|8417.3|1050
1645466400000|2022-02-21 18:00:00|8430.3|8418.3|8374.4|8362.4|8434.3|8425.3|8363.3|8352.3|200
1645470000000|2022-02-21 19:00:00|8370.3|8358.3|8375.2|8363.2|8389.4|8377.4|8332.7|8320.7|0
1645473600000|2022-02-21 20:00:00|8373.7|8361.7|8364.7|8352.7|8374.2|8362.2|8333.4|8321.4|0
1645484400000|2022-02-21 23:00:00|8360.7|8348.7|8359.8|8347.8|8371.1|8359.1|8309.3|8297.3|0
1645488000000|2022-02-22 00:00:00|8360.3|8348.3|8419.9|8407.9|8426.3|8414.3|8322|8310|0
1645491600000|2022-02-22 01:00:00|8418.9|8406.9|8380.9|8368.9|8421|8409|8378.3|8366.3|0
1645495200000|2022-02-22 02:00:00|8380.7|8368.7|8365.1|8353.1|8389|8377|8356|8344|0
1645498800000|2022-02-22 03:00:00|8365.3|8353.3|8343.9|8331.9|8366.6|8354.6|8329|8317|0
1645502400000|2022-02-22 04:00:00|8344.1|8332.1|8361.4|8349.4|8367.2|8355.2|8344.1|8332.1|0
1645506000000|2022-02-22 05:00:00|8361|8349|8387.6|8375.6|8402.8|8390.8|8357.8|8345.8|0
1645509600000|2022-02-22 06:00:00|8386.8|8374.8|8367.2|8355.2|8432.4|8420.4|8353.3|8341.3|0
1645513200000|2022-02-22 07:00:00|8367.3|8355.3|8300.3|8295.3|8374.8|8369.8|8276.3|8271.3|952
1645516800000|2022-02-22 08:00:00|8303.8|8298.8|8461|8456|8462|8457|8276.3|8271.3|5681
1645520400000|2022-02-22 09:00:00|8464.5|8459.5|8441.5|8436.5|8497.5|8492.5|8436.5|8431.5|2563
1645524000000|2022-02-22 10:00:00|8442|8437|8514.5|8509.5|8527|8522|8441|8436|1573
1645527600000|2022-02-22 11:00:00|8515|8510|8507.5|8502.5|8536|8531|8496.5|8491.5|1115
1645531200000|2022-02-22 12:00:00|8506.5|8501.5|8505.3|8500.3|8534.5|8529.5|8499|8494|749
1645534800000|2022-02-22 13:00:00|8505.8|8500.8|8509.3|8504.3|8510.3|8505.3|8486.3|8481.3|801
1645538400000|2022-02-22 14:00:00|8508.3|8503.3|8528.3|8523.3|8529.3|8524.3|8482.3|8477.3|1290
1645542000000|2022-02-22 15:00:00|8527.3|8522.3|8492|8487|8554|8549|8492|8487|2081
1645545600000|2022-02-22 16:00:00|8493|8488|8494.5|8486.5|8515.5|8508.5|8475.5|8470.5|2477
1645549200000|2022-02-22 17:00:00|8495.5|8487.5|8455.5|8447.5|8502.5|8496.5|8452.5|8445.5|341
1645552800000|2022-02-22 18:00:00|8456.5|8448.5|8436.4|8424.4|8467.5|8457.5|8426.5|8417.5|245
1645556400000|2022-02-22 19:00:00|8435.9|8423.9|8517|8505|8530.2|8518.2|8412|8400|0
1645560000000|2022-02-22 20:00:00|8517.6|8505.6|8507|8495|8542.7|8530.7|8470.8|8458.8|0
1645563600000|2022-02-22 21:00:00|8507.1|8495.1|8526.3|8514.3|8544.5|8532.5|8504.4|8492.4|0
1645567200000|2022-02-22 22:00:00|8526.5|8514.5|8526.2|8514.2|8528.9|8516.9|8522.5|8510.5|0
1645570800000|2022-02-22 23:00:00|8524.1|8512.1|8556.3|8544.3|8562.7|8550.7|8524.1|8512.1|0
1645574400000|2022-02-23 00:00:00|8556.5|8544.5|8548|8536|8559.1|8547.1|8536.7|8524.7|0
1645578000000|2022-02-23 01:00:00|8548.2|8536.2|8544.9|8532.9|8552.2|8540.2|8525.5|8513.5|0
1645581600000|2022-02-23 02:00:00|8545.2|8533.2|8537.3|8525.3|8550.1|8538.1|8527.3|8515.3|0
1645585200000|2022-02-23 03:00:00|8537.7|8525.7|8549.1|8537.1|8552.2|8540.2|8524.6|8512.6|0
1645588800000|2022-02-23 04:00:00|8549.5|8537.5|8568.6|8556.6|8569.2|8557.2|8547.4|8535.4|0
1645592400000|2022-02-23 05:00:00|8568.4|8556.4|8561.7|8549.7|8574.2|8562.2|8558.5|8546.5|0
1645596000000|2022-02-23 06:00:00|8561.2|8549.2|8530.4|8518.4|8570.2|8558.2|8527.3|8515.3|0
1645599600000|2022-02-23 07:00:00|8530.5|8518.5|8531|8526|8543|8538|8497.5|8492.5|509
1645603200000|2022-02-23 08:00:00|8531.5|8526.5|8588.8|8583.8|8600|8595|8514.5|8509.5|2898
1645606800000|2022-02-23 09:00:00|8589.3|8584.3|8574.8|8569.8|8610.3|8605.3|8567.3|8562.3|1132
1645610400000|2022-02-23 10:00:00|8574.3|8569.3|8567.3|8562.3|8591.8|8586.8|8554.8|8549.8|995
1645614000000|2022-02-23 11:00:00|8566.8|8561.8|8535.3|8530.3|8574.3|8569.3|8534.3|8529.3|756
1645617600000|2022-02-23 12:00:00|8536.3|8531.3|8550|8545|8560.8|8555.8|8535.3|8530.3|521
1645621200000|2022-02-23 13:00:00|8550.5|8545.5|8560|8555|8565|8560|8543.5|8538.5|821
1645624800000|2022-02-23 14:00:00|8559.5|8554.5|8509.5|8504.5|8562.5|8557.5|8508.5|8503.5|2045
1645628400000|2022-02-23 15:00:00|8509|8504|8434.2|8429.2|8510.5|8505.5|8423.2|8418.2|2588
1645632000000|2022-02-23 16:00:00|8434.7|8429.7|8460.2|8454.2|8467.2|8461.2|8412.2|8407.2|2860
1645635600000|2022-02-23 17:00:00|8461.2|8455.2|8457.2|8449.2|8483.2|8477.2|8449.2|8443.2|443
1645639200000|2022-02-23 18:00:00|8458.2|8450.2|8432.2|8420.2|8458.2|8450.2|8406.2|8399.2|265
1645642800000|2022-02-23 19:00:00|8431.1|8419.1|8392|8380|8442.8|8430.8|8380.4|8368.4|0
1645646400000|2022-02-23 20:00:00|8390.5|8378.5|8380.9|8368.9|8397.3|8385.3|8365.1|8353.1|0
1645650000000|2022-02-23 21:00:00|8381|8369|8366.5|8354.5|8394.8|8382.8|8360.5|8348.5|0
1645653600000|2022-02-23 22:00:00|8366.9|8354.9|8368.8|8356.8|8369.2|8357.2|8360.7|8348.7|0
1645657200000|2022-02-23 23:00:00|8368.9|8356.9|8372.6|8360.6|8387.8|8375.8|8351.1|8339.1|0
1645660800000|2022-02-24 00:00:00|8372|8360|8296.2|8284.2|8383.4|8371.4|8295.5|8283.5|0
1645664400000|2022-02-24 01:00:00|8296.4|8284.4|8331.2|8319.2|8349.8|8337.8|8285.6|8273.6|0
1645668000000|2022-02-24 02:00:00|8331.8|8319.8|8277.9|8265.9|8338.6|8326.6|8271.7|8259.7|0
1645671600000|2022-02-24 03:00:00|8277.5|8265.5|8144.5|8132.5|8284.7|8272.7|8137.8|8125.8|0
1645675200000|2022-02-24 04:00:00|8144.4|8132.4|8165.1|8153.1|8179.5|8167.5|8108.7|8096.7|0
1645678800000|2022-02-24 05:00:00|8165.7|8153.7|8135.2|8123.2|8168.9|8156.9|8112.7|8100.7|0
1645682400000|2022-02-24 06:00:00|8137|8125|8064.3|8052.3|8158.9|8146.9|8032.8|8020.8|0
1645686000000|2022-02-24 07:00:00|8066.3|8054.3|8095.2|8090.2|8158.2|8153.2|8040.7|8035.7|1875
1645689600000|2022-02-24 08:00:00|8096.7|8091.7|8213|8208|8241.2|8236.2|8061.7|8056.7|8349
1645693200000|2022-02-24 09:00:00|8213.5|8208.5|8154|8149|8260|8255|8145|8140|4394
1645696800000|2022-02-24 10:00:00|8153|8148|8116|8111|8198|8193|8102|8097|3836
1645700400000|2022-02-24 11:00:00|8116.5|8111.5|8128|8123|8134|8129|8067|8062|3285
1645704000000|2022-02-24 12:00:00|8130|8125|8094.2|8089.2|8130|8125|8055.7|8050.7|2547
1645707600000|2022-02-24 13:00:00|8094.7|8089.7|8096.2|8091.2|8143.2|8138.2|8049.7|8044.7|3622
1645711200000|2022-02-24 14:00:00|8095.7|8090.7|8168.7|8163.7|8173.7|8168.7|8086.2|8081.2|3747
1645714800000|2022-02-24 15:00:00|8169.2|8164.2|8192.6|8187.6|8239.6|8234.6|8142.7|8137.7|6329
1645718400000|2022-02-24 16:00:00|8191.6|8186.6|8210.6|8203.6|8223.1|8218.1|8176.6|8168.6|5018
1645722000000|2022-02-24 17:00:00|8209.6|8202.6|8166.6|8158.6|8217.6|8210.6|8165.6|8157.6|1032
1645725600000|2022-02-24 18:00:00|8165.6|8157.6|8198.7|8186.7|8223.6|8215.6|8158.6|8150.6|368
1645729200000|2022-02-24 19:00:00|8199.3|8187.3|8298.6|8286.6|8304.5|8292.5|8188.1|8176.1|0
1645732800000|2022-02-24 20:00:00|8298.5|8286.5|8352.7|8340.7|8377.8|8365.8|8289.5|8277.5|0
1645736400000|2022-02-24 21:00:00|8354.6|8342.6|8316.2|8304.2|8357.1|8345.1|8302.6|8290.6|0
1645740000000|2022-02-24 22:00:00|8318.3|8306.3|8318.9|8306.9|8323.7|8311.7|8317.6|8305.6|0
1645743600000|2022-02-24 23:00:00|8318.8|8306.8|8296.1|8284.1|8318.8|8306.8|8280.6|8268.6|0
1645747200000|2022-02-25 00:00:00|8297|8285|8305.5|8293.5|8342|8330|8296|8284|0
1645750800000|2022-02-25 01:00:00|8308.2|8296.2|8312.8|8300.8|8329.6|8317.6|8288.1|8276.1|0
1645754400000|2022-02-25 02:00:00|8313|8301|8325.8|8313.8|8331.2|8319.2|8301.1|8289.1|0
1645758000000|2022-02-25 03:00:00|8324.7|8312.7|8341.5|8329.5|8349|8337|8302.2|8290.2|0
1645761600000|2022-02-25 04:00:00|8341.9|8329.9|8351.7|8339.7|8360|8348|8338.3|8326.3|0
1645765200000|2022-02-25 05:00:00|8351.5|8339.5|8337.5|8325.5|8354.7|8342.7|8329.9|8317.9|0
1645768800000|2022-02-25 06:00:00|8337.7|8325.7|8333.4|8321.4|8359|8347|8315.2|8303.2|0
1645772400000|2022-02-25 07:00:00|8333.2|8321.2|8253.1|8248.1|8333.7|8324.1|8239.6|8234.6|927
1645776000000|2022-02-25 08:00:00|8252.1|8247.1|8216.3|8211.3|8264.6|8259.6|8188.3|8183.3|4489
1645779600000|2022-02-25 09:00:00|8216.8|8211.8|8253.8|8248.8|8259.3|8254.3|8195.3|8190.3|2008
1645783200000|2022-02-25 10:00:00|8253.3|8248.3|8316.3|8311.3|8318.3|8313.3|8245.3|8240.3|1955
1645786800000|2022-02-25 11:00:00|8315.8|8310.8|8333.3|8328.3|8348.3|8343.3|8287.8|8282.8|1726
1645790400000|2022-02-25 12:00:00|8333.8|8328.8|8419.3|8414.3|8432.8|8427.8|8326.3|8321.3|2191
1645794000000|2022-02-25 13:00:00|8418.8|8413.8|8474.8|8469.8|8478.3|8473.3|8397.8|8392.8|2277
1645797600000|2022-02-25 14:00:00|8474.3|8469.3|8451.3|8446.3|8491.8|8486.8|8448.8|8443.8|2359
1645801200000|2022-02-25 15:00:00|8449.8|8444.8|8473.1|8468.1|8490.6|8485.6|8444.3|8439.3|1949
1645804800000|2022-02-25 16:00:00|8472.1|8467.1|8507.6|8500.6|8507.6|8500.6|8461.6|8456.6|3456
1645808400000|2022-02-25 17:00:00|8508.6|8501.6|8500.6|8493.6|8523.6|8517.6|8494.6|8487.6|243
1645812000000|2022-02-25 18:00:00|8501.6|8494.6|8506.8|8494.8|8515.6|8508.6|8486.6|8477.6|190
1645815600000|2022-02-25 19:00:00|8507.9|8495.9|8496.2|8484.2|8519.2|8507.2|8492.4|8480.4|0
1645819200000|2022-02-25 20:00:00|8495.1|8483.1|8560.3|8548.3|8564.8|8552.8|8482.1|8470.1|0
1645822800000|2022-02-25 21:00:00|8560.9|8548.9|8557.2|8545.2|8565.8|8553.8|8551.3|8539.3|0
1645826400000|2022-02-25 22:00:00|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1646002800000|2022-02-27 23:00:00|8302.6|8287.6|8340.8|8328.8|8385.7|8373.7|8267.7|8252.7|0
1646006400000|2022-02-28 00:00:00|8341.3|8329.3|8249.5|8237.5|8346.9|8334.9|8133.7|8121.7|0
1646010000000|2022-02-28 01:00:00|8249.3|8237.3|8183.6|8171.6|8294.5|8282.5|8183.2|8171.2|1
1646013600000|2022-02-28 02:00:00|8184.2|8172.2|8176|8164|8223|8211|8126.9|8114.9|0
1646017200000|2022-02-28 03:00:00|8176.2|8164.2|8175.4|8163.4|8195.5|8183.5|8160.1|8148.1|0
1646020800000|2022-02-28 04:00:00|8175.8|8163.8|8209|8197|8229.5|8217.5|8175.4|8163.4|0
1646024400000|2022-02-28 05:00:00|8208.2|8196.2|8223|8211|8254.8|8242.8|8197|8185|0
1646028000000|2022-02-28 06:00:00|8224.5|8212.5|8222.1|8210.1|8250.5|8238.5|8211.1|8199.1|0
1646031600000|2022-02-28 07:00:00|8229.8|8217.8|8306.1|8301.1|8341.1|8336.1|8217.8|8205.8|1189
1646035200000|2022-02-28 08:00:00|8309.1|8304.1|8325.8|8320.8|8408.6|8403.6|8289.6|8284.6|5303
1646038800000|2022-02-28 09:00:00|8325.3|8320.3|8396.3|8391.3|8401.8|8396.8|8322.3|8317.3|1769
1646042400000|2022-02-28 10:00:00|8395.8|8390.8|8394.3|8389.3|8401.8|8396.8|8331.8|8326.8|1306
1646046000000|2022-02-28 11:00:00|8393.8|8388.8|8376.8|8371.8|8398.3|8393.3|8357.8|8352.8|1195
1646049600000|2022-02-28 12:00:00|8376.3|8371.3|8398.1|8393.1|8425.6|8420.6|8376.3|8371.3|1361
1646053200000|2022-02-28 13:00:00|8397.6|8392.6|8341.1|8336.1|8403.1|8398.1|8323.1|8318.1|1374
1646056800000|2022-02-28 14:00:00|8340.6|8335.6|8384.1|8379.1|8384.1|8379.1|8338.1|8333.1|1640
1646060400000|2022-02-28 15:00:00|8384.6|8379.6|8473.9|8468.9|8481.9|8476.9|8359.9|8354.9|2352
1646064000000|2022-02-28 16:00:00|8474.4|8469.4|8463.9|8456.9|8505.9|8500.9|8453.9|8446.9|3729
1646067600000|2022-02-28 17:00:00|8462.9|8455.9|8391.9|8383.9|8482.9|8475.9|8380.9|8372.9|497
1646071200000|2022-02-28 18:00:00|8390.9|8385.9|8407.4|8395.4|8418.9|8410.9|8384.9|8377.9|326
1646074800000|2022-02-28 19:00:00|8406.9|8394.9|8383.7|8371.7|8407.1|8395.1|8349.8|8337.8|0
1646078400000|2022-02-28 20:00:00|8383.6|8371.6|8415|8403|8425.5|8413.5|8353.1|8341.1|0
1646082000000|2022-02-28 21:00:00|8425|8413|8423.1|8411.1|8426.6|8414.6|8408|8396|0
1646085600000|2022-02-28 22:00:00|8422.6|8410.6|8417.8|8405.8|8422.9|8410.9|8416.5|8404.5|0
1646089200000|2022-02-28 23:00:00|8417.7|8405.7|8438.3|8426.3|8452.9|8440.9|8415.1|8403.1|0
1646092800000|2022-03-01 00:00:00|8439|8427|8438.4|8426.4|8453.1|8441.1|8418|8406|0
1646096400000|2022-03-01 01:00:00|8438.6|8426.6|8438.5|8426.5|8460|8448|8430.3|8418.3|0
1646100000000|2022-03-01 02:00:00|8438.3|8426.3|8442.5|8430.5|8449.9|8437.9|8423.1|8411.1|0
1646103600000|2022-03-01 03:00:00|8442.1|8430.1|8434.1|8422.1|8442.1|8430.1|8425.3|8413.3|0
1646107200000|2022-03-01 04:00:00|8434.5|8422.5|8446.8|8434.8|8450.3|8438.3|8433.1|8421.1|0
1646110800000|2022-03-01 05:00:00|8447|8435|8433.7|8421.7|8447.8|8435.8|8417.3|8405.3|0
1646114400000|2022-03-01 06:00:00|8433.1|8421.1|8469.7|8457.7|8474.4|8462.4|8431.5|8419.5|0
1646118000000|2022-03-01 07:00:00|8468.8|8456.8|8470.9|8465.9|8483.9|8478.9|8443.9|8438.9|411
1646121600000|2022-03-01 08:00:00|8471.4|8466.4|8456.2|8451.2|8512.9|8507.9|8446.4|8441.4|3891
1646125200000|2022-03-01 09:00:00|8455.7|8450.7|8376.2|8371.2|8480.2|8475.2|8355.7|8350.7|2935
1646128800000|2022-03-01 10:00:00|8375.7|8370.7|8376.7|8371.7|8379.2|8374.2|8314.7|8309.7|2358
1646132400000|2022-03-01 11:00:00|8376.2|8371.2|8309.2|8304.2|8381.7|8376.7|8307.2|8302.2|1533
1646136000000|2022-03-01 12:00:00|8309.7|8304.7|8340.1|8335.1|8354.7|8349.7|8303.7|8298.7|1005
1646139600000|2022-03-01 13:00:00|8339.6|8334.6|8381.1|8376.1|8394.1|8389.1|8309.6|8304.6|1292
1646143200000|2022-03-01 14:00:00|8380.6|8375.6|8346.1|8341.1|8392.1|8387.1|8337.6|8332.6|2087
1646146800000|2022-03-01 15:00:00|8350.1|8345.1|8241.1|8236.1|8357.6|8352.6|8237.6|8232.6|3274
1646150400000|2022-03-01 16:00:00|8240.6|8235.6|8148.6|8141.6|8252.6|8247.6|8135.6|8128.6|5066
1646154000000|2022-03-01 17:00:00|8147.6|8140.6|8155.6|8148.6|8167.6|8160.6|8105.6|8097.6|1215
1646157600000|2022-03-01 18:00:00|8154.6|8146.6|8105.2|8093.2|8170.6|8162.6|8083.6|8074.6|466
1646161200000|2022-03-01 19:00:00|8106.2|8094.2|8113.1|8101.1|8136.3|8124.3|8076.1|8064.1|0
1646164800000|2022-03-01 20:00:00|8113.6|8101.6|8151.5|8139.5|8170.7|8158.7|8107.3|8095.3|0
1646168400000|2022-03-01 21:00:00|8153.9|8141.9|8169.1|8157.1|8183.4|8171.4|8153.9|8141.9|0
1646172000000|2022-03-01 22:00:00|8169.5|8157.5|8158|8146|8172.9|8160.9|8156.5|8144.5|0
1646175600000|2022-03-01 23:00:00|8159.9|8147.9|8179.1|8167.1|8179.5|8167.5|8151.2|8139.2|0
1646179200000|2022-03-02 00:00:00|8179.7|8167.7|8236.2|8224.2|8240|8228|8170.2|8158.2|0
1646182800000|2022-03-02 01:00:00|8235.4|8223.4|8210.4|8198.4|8250.2|8238.2|8202.3|8190.3|0
1646186400000|2022-03-02 02:00:00|8210.3|8198.3|8201.7|8189.7|8216.4|8204.4|8178.5|8166.5|0
1646190000000|2022-03-02 03:00:00|8201.9|8189.9|8205|8193|8218.6|8206.6|8188.8|8176.8|0
1646193600000|2022-03-02 04:00:00|8205.2|8193.2|8204.1|8192.1|8207.8|8195.8|8184.1|8172.1|0
1646197200000|2022-03-02 05:00:00|8203.9|8191.9|8200.8|8188.8|8216|8204|8196.5|8184.5|0
1646200800000|2022-03-02 06:00:00|8200|8188|8157.6|8145.6|8218.8|8206.8|8150.1|8138.1|0
1646204400000|2022-03-02 07:00:00|8157.8|8145.8|8144.1|8139.1|8164.6|8159.6|8109.1|8104.1|824
1646208000000|2022-03-02 08:00:00|8143.6|8138.6|8135.2|8130.2|8230.1|8225.1|8079.1|8074.1|5136
1646211600000|2022-03-02 09:00:00|8134.7|8129.7|8215.7|8210.7|8255.7|8250.7|8110.7|8105.7|2841
1646215200000|2022-03-02 10:00:00|8215.2|8210.2|8202.2|8197.2|8234.7|8229.7|8184.7|8179.7|1308
1646218800000|2022-03-02 11:00:00|8202.7|8197.7|8304.2|8299.2|8305.7|8300.7|8195.7|8190.7|1963
1646222400000|2022-03-02 12:00:00|8305.2|8300.2|8304.4|8299.4|8316.7|8311.7|8258.7|8253.7|1400
1646226000000|2022-03-02 13:00:00|8304.9|8299.9|8301.4|8296.4|8316.9|8311.9|8267.9|8262.9|1465
1646229600000|2022-03-02 14:00:00|8300.9|8295.9|8337.4|8332.4|8363.9|8358.9|8292.9|8287.9|2374
1646233200000|2022-03-02 15:00:00|8338.4|8333.4|8329.9|8324.9|8354.4|8349.4|8298.9|8293.9|3460
1646236800000|2022-03-02 16:00:00|8330.9|8325.9|8317.9|8310.9|8376.9|8371.9|8300.9|8292.9|5366
1646240400000|2022-03-02 17:00:00|8318.9|8311.9|8320.9|8312.9|8326.9|8319.9|8312.9|8304.9|340
1646244000000|2022-03-02 18:00:00|8319.9|8313.9|8327.9|8315.9|8351.9|8344.9|8319.9|8312.9|156
1646247600000|2022-03-02 19:00:00|8329.5|8317.5|8303.2|8291.2|8340.9|8328.9|8300.9|8288.9|0
1646251200000|2022-03-02 20:00:00|8303.1|8291.1|8312.8|8300.8|8330.6|8318.6|8284.2|8272.2|0
1646254800000|2022-03-02 21:00:00|8310.7|8298.7|8294.1|8282.1|8315|8303|8286.2|8274.2|0
1646258400000|2022-03-02 22:00:00|8293.7|8281.7|8291.4|8279.4|8296.1|8284.1|8285.7|8273.7|0
1646262000000|2022-03-02 23:00:00|8291.5|8279.5|8296.9|8284.9|8299.8|8287.8|8287.3|8275.3|0
1646265600000|2022-03-03 00:00:00|8298.4|8286.4|8300.7|8288.7|8315.7|8303.7|8285.1|8273.1|0
1646269200000|2022-03-03 01:00:00|8300.5|8288.5|8281.7|8269.7|8308.7|8296.7|8281.3|8269.3|0
1646272800000|2022-03-03 02:00:00|8282.1|8270.1|8324.4|8312.4|8327.8|8315.8|8281.3|8269.3|0
1646276400000|2022-03-03 03:00:00|8324.6|8312.6|8322.8|8310.8|8332|8320|8315.8|8303.8|0
1646280000000|2022-03-03 04:00:00|8323.9|8311.9|8318.5|8306.5|8324.9|8312.9|8312|8300|0
1646283600000|2022-03-03 05:00:00|8318.4|8306.4|8340.5|8328.5|8346|8334|8312.4|8300.4|0
1646287200000|2022-03-03 06:00:00|8340.3|8328.3|8341.2|8329.2|8357.3|8345.3|8320.1|8308.1|0
1646290800000|2022-03-03 07:00:00|8341.1|8329.1|8298.9|8293.9|8348.4|8343.4|8265.4|8260.4|723
1646294400000|2022-03-03 08:00:00|8300.9|8295.9|8264.2|8259.2|8353.9|8348.9|8217.7|8212.7|3172
1646298000000|2022-03-03 09:00:00|8264.7|8259.7|8240.2|8235.2|8279.7|8274.7|8215.2|8210.2|1655
1646301600000|2022-03-03 10:00:00|8239.7|8234.7|8174.2|8169.2|8249.7|8244.7|8166.7|8161.7|2560
1646305200000|2022-03-03 11:00:00|8173.7|8168.7|8149.7|8144.7|8199.7|8194.7|8145.2|8140.2|2250
1646308800000|2022-03-03 12:00:00|8150.7|8145.7|8142.2|8137.2|8174.2|8169.2|8137.2|8132.2|2529
1646312400000|2022-03-03 13:00:00|8142.7|8137.7|8169.7|8164.7|8172.7|8167.7|8127.7|8122.7|3007
1646316000000|2022-03-03 14:00:00|8169.2|8164.2|8109.2|8104.2|8198.7|8193.7|8088.7|8083.7|3555
1646319600000|2022-03-03 15:00:00|8108.7|8103.7|8014.6|8009.6|8108.7|8103.7|8011.6|8006.6|4031
1646323200000|2022-03-03 16:00:00|8015.1|8010.1|8025.6|8017.6|8041.6|8036.6|7980.1|7975.1|5929
1646326800000|2022-03-03 17:00:00|8024.6|8016.6|8059.6|8051.6|8090.6|8082.6|8008.6|8000.6|599
1646330400000|2022-03-03 18:00:00|8058.6|8050.6|8040.4|8028.4|8070.6|8063.6|8028.6|8019.6|154
1646334000000|2022-03-03 19:00:00|8039.8|8027.8|8007.7|7995.7|8064.7|8052.7|8002.6|7990.6|48
1646337600000|2022-03-03 20:00:00|8007.6|7995.6|8022.8|8010.8|8035.1|8023.1|7982.7|7970.7|0
1646341200000|2022-03-03 21:00:00|8018|8006|8029.4|8017.4|8031|8019|8013.1|8001.1|0
1646344800000|2022-03-03 22:00:00|8029.6|8017.6|8024.9|8012.9|8033.1|8021.1|8024.7|8012.7|0
1646348400000|2022-03-03 23:00:00|8025|8013|8040.1|8028.1|8043.8|8031.8|8019.7|8007.7|0
1646352000000|2022-03-04 00:00:00|8039.7|8027.7|7768.5|7756.5|8045.1|8033.1|7760.2|7748.2|0
1646355600000|2022-03-04 01:00:00|7767.7|7755.7|7899|7887|7916.4|7904.4|7738|7726|0
1646359200000|2022-03-04 02:00:00|7898.8|7886.8|7819.3|7807.3|7902.2|7890.2|7804.2|7792.2|0
1646362800000|2022-03-04 03:00:00|7820.1|7808.1|7768.9|7756.9|7843.3|7831.3|7762.2|7750.2|0
1646366400000|2022-03-04 04:00:00|7769.3|7757.3|7821.8|7809.8|7826.1|7814.1|7763.6|7751.6|0
1646370000000|2022-03-04 05:00:00|7822.4|7810.4|7828.9|7816.9|7845.5|7833.5|7802.1|7790.1|0
1646373600000|2022-03-04 06:00:00|7829.1|7817.1|7879.1|7867.1|7883.9|7871.9|7826.1|7814.1|0
1646377200000|2022-03-04 07:00:00|7878.6|7866.6|7997.1|7992.1|7997.1|7992.1|7876.6|7864.6|864
1646380800000|2022-03-04 08:00:00|7995.6|7990.6|7917.9|7912.9|8009.6|8004.6|7897.9|7892.9|3763
1646384400000|2022-03-04 09:00:00|7918.9|7913.9|7797.9|7792.9|7921.9|7916.9|7773.4|7768.4|3410
1646388000000|2022-03-04 10:00:00|7798.4|7793.4|7799.9|7794.9|7848.9|7843.9|7789.4|7784.4|2156
1646391600000|2022-03-04 11:00:00|7800.4|7795.4|7799.4|7794.4|7826.9|7821.9|7779.4|7774.4|1777
1646395200000|2022-03-04 12:00:00|7799.9|7794.9|7818.2|7813.2|7818.2|7813.2|7748.9|7743.9|2009
1646398800000|2022-03-04 13:00:00|7820.2|7815.2|7803.7|7798.7|7832.7|7827.7|7782.2|7777.2|1960
1646402400000|2022-03-04 14:00:00|7803.2|7798.2|7817.2|7812.2|7846.2|7841.2|7776.2|7771.2|2713
1646406000000|2022-03-04 15:00:00|7817.7|7812.7|7753.7|7748.7|7826.7|7821.7|7751.7|7746.7|3036
1646409600000|2022-03-04 16:00:00|7754.2|7749.2|7717.7|7710.7|7762.7|7754.7|7701.7|7694.7|5519
1646413200000|2022-03-04 17:00:00|7716.7|7711.7|7751.7|7740.7|7768.7|7760.7|7711.7|7704.7|392
1646416800000|2022-03-04 18:00:00|7754.7|7741.7|7732.3|7720.3|7774.7|7767.7|7715.7|7703.7|206
1646420400000|2022-03-04 19:00:00|7733.9|7721.9|7674.9|7662.9|7739.3|7727.3|7674.8|7662.8|0
1646424000000|2022-03-04 20:00:00|7675.9|7663.9|7754.2|7742.2|7771.8|7759.8|7669|7657|0
1646427600000|2022-03-04 21:00:00|7754.3|7742.3|7735.9|7723.9|7754.3|7742.3|7733.7|7721.7|0
1646607600000|2022-03-06 23:00:00|7665.8|7653.8|7565.3|7553.3|7666.5|7654.5|7548.7|7536.7|0
1646611200000|2022-03-07 00:00:00|7564.9|7552.9|7468|7456|7579.4|7567.4|7438.3|7426.3|0
1646614800000|2022-03-07 01:00:00|7469.1|7457.1|7456|7444|7490.2|7478.2|7430.2|7418.2|0
1646618400000|2022-03-07 02:00:00|7455.6|7443.6|7461.8|7449.8|7480.1|7468.1|7453.5|7441.5|0
1646622000000|2022-03-07 03:00:00|7462.4|7450.4|7475.1|7463.1|7515.8|7503.8|7444.7|7432.7|0
1646625600000|2022-03-07 04:00:00|7474.9|7462.9|7503|7491|7511.6|7499.6|7467.1|7455.1|0
1646629200000|2022-03-07 05:00:00|7502.4|7490.4|7499.9|7487.9|7549.5|7537.5|7486.3|7474.3|0
1646632800000|2022-03-07 06:00:00|7499.8|7487.8|7517.5|7505.5|7528.1|7516.1|7485|7473|0
1646636400000|2022-03-07 07:00:00|7518.4|7506.4|7514.2|7509.2|7583.2|7578.2|7488.7|7483.7|1079
1646640000000|2022-03-07 08:00:00|7516.2|7511.2|7387.1|7382.1|7572.2|7567.2|7287.6|7282.6|9273
1646643600000|2022-03-07 09:00:00|7388.1|7383.1|7488.1|7483.1|7490.1|7485.1|7372.1|7367.1|4640
1646647200000|2022-03-07 10:00:00|7488.6|7483.6|7491.6|7486.6|7520.1|7515.1|7452.1|7447.1|3047
1646650800000|2022-03-07 11:00:00|7492.1|7487.1|7582.1|7577.1|7591.6|7586.6|7483.1|7478.1|3122
1646654400000|2022-03-07 12:00:00|7582.6|7577.6|7619.7|7614.7|7689.1|7684.1|7581.1|7576.1|4218
1646658000000|2022-03-07 13:00:00|7621.2|7616.2|7690.2|7685.2|7724.7|7719.7|7604.2|7599.2|2483
1646661600000|2022-03-07 14:00:00|7692.2|7687.2|7715.2|7710.2|7775.2|7770.2|7681.7|7676.7|3615
1646665200000|2022-03-07 15:00:00|7713.7|7708.7|7648.3|7643.3|7736.2|7731.2|7645.3|7640.3|2842
1646668800000|2022-03-07 16:00:00|7646.3|7641.3|7604.3|7596.3|7692.3|7687.3|7597.3|7590.3|4308
1646672400000|2022-03-07 17:00:00|7603.3|7594.3|7566.3|7557.3|7609.3|7602.3|7536.3|7529.3|615
1646676000000|2022-03-07 18:00:00|7565.3|7558.3|7522.3|7510.3|7595.3|7586.3|7491.3|7482.3|514
1646679600000|2022-03-07 19:00:00|7522.8|7510.8|7502|7490|7547|7535|7490.9|7478.9|0
1646683200000|2022-03-07 20:00:00|7504.1|7492.1|7537.8|7525.8|7578.8|7566.8|7484|7472|0
1646686800000|2022-03-07 21:00:00|7537.9|7525.9|7511.9|7499.9|7545|7533|7509.9|7497.9|0
1646690400000|2022-03-07 22:00:00|7512.6|7500.6|7510.6|7498.6|7513.2|7501.2|7507.6|7495.6|0
1646694000000|2022-03-07 23:00:00|7514|7502|7511.9|7499.9|7526.4|7514.4|7502.1|7490.1|0
1646697600000|2022-03-08 00:00:00|7512.5|7500.5|7539.5|7527.5|7587.5|7575.5|7511.4|7499.4|0
1646701200000|2022-03-08 01:00:00|7539.7|7527.7|7593|7581|7611.4|7599.4|7539.7|7527.7|0
1646704800000|2022-03-08 02:00:00|7595.2|7583.2|7555.4|7543.4|7600.3|7588.3|7553.2|7541.2|0
1646708400000|2022-03-08 03:00:00|7554.3|7542.3|7565.7|7553.7|7576.6|7564.6|7539.8|7527.8|0
1646712000000|2022-03-08 04:00:00|7565.9|7553.9|7554.3|7542.3|7567.9|7555.9|7548.2|7536.2|0
1646715600000|2022-03-08 05:00:00|7553.9|7541.9|7485.9|7473.9|7567.7|7555.7|7484.8|7472.8|0
1646719200000|2022-03-08 06:00:00|7486.1|7474.1|7499.8|7487.8|7513|7501|7448.5|7436.5|0
1646722800000|2022-03-08 07:00:00|7498.4|7486.4|7551.8|7546.8|7553.3|7548.3|7422.8|7417.8|1194
1646726400000|2022-03-08 08:00:00|7562.3|7557.3|7855.1|7850.1|7915.3|7910.3|7557.3|7552.3|8551
1646730000000|2022-03-08 09:00:00|7854.6|7849.6|7887.1|7882.1|7919.1|7914.1|7839.6|7834.6|3662
1646733600000|2022-03-08 10:00:00|7886.6|7881.6|7837.1|7832.1|7895.6|7890.6|7770.1|7765.1|3076
1646737200000|2022-03-08 11:00:00|7837.6|7832.6|7877.1|7872.1|7878.1|7873.1|7814.1|7809.1|1118
1646740800000|2022-03-08 12:00:00|7878.1|7873.1|7843.7|7838.7|7926.6|7921.6|7827.7|7822.7|1767
1646744400000|2022-03-08 13:00:00|7844.7|7839.7|7862.2|7857.2|7878.7|7873.7|7790.7|7785.7|2184
1646748000000|2022-03-08 14:00:00|7861.2|7856.2|7811.2|7806.2|7869.7|7864.7|7786.7|7781.7|2991
1646751600000|2022-03-08 15:00:00|7810.7|7805.7|7824.1|7819.1|7824.6|7819.6|7739.1|7734.1|4011
1646755200000|2022-03-08 16:00:00|7825.1|7820.1|7854.6|7846.6|7863.6|7856.6|7779.6|7771.6|4691
1646758800000|2022-03-08 17:00:00|7855.6|7847.6|8007.6|7997.6|8052.6|8044.6|7850.6|7842.6|1832
1646762400000|2022-03-08 18:00:00|8008.6|7998.6|7922.5|7910.5|8043.6|8034.6|7901.6|7894.6|730
1646766000000|2022-03-08 19:00:00|7922|7910|7934.4|7922.4|7972.9|7960.9|7888.5|7876.5|0
1646769600000|2022-03-08 20:00:00|7934.9|7922.9|7882.3|7870.3|7973.1|7961.1|7875.5|7863.5|0
1646773200000|2022-03-08 21:00:00|7882.9|7870.9|7849.4|7837.4|7885.3|7873.3|7839.3|7827.3|0
1646776800000|2022-03-08 22:00:00|7850.1|7838.1|7846.6|7834.6|7850.9|7838.9|7843.6|7831.6|0
1646780400000|2022-03-08 23:00:00|7846.7|7834.7|7891.2|7879.2|7895|7883|7846.7|7834.7|0
1646784000000|2022-03-09 00:00:00|7891|7879|7923.3|7911.3|7942.6|7930.6|7890.3|7878.3|0
1646787600000|2022-03-09 01:00:00|7924.1|7912.1|7898.7|7886.7|7959.7|7947.7|7894.5|7882.5|0
1646791200000|2022-03-09 02:00:00|7898.4|7886.4|7888.8|7876.8|7931.3|7919.3|7882.1|7870.1|0
1646794800000|2022-03-09 03:00:00|7888.6|7876.6|7867.4|7855.4|7892.7|7880.7|7855.2|7843.2|0
1646798400000|2022-03-09 04:00:00|7867.6|7855.6|7967.7|7955.7|8001.2|7989.2|7867.6|7855.6|0
1646802000000|2022-03-09 05:00:00|7968.3|7956.3|7902.2|7890.2|7968.3|7956.3|7879.7|7867.7|0
1646805600000|2022-03-09 06:00:00|7910.5|7898.5|7933.5|7921.5|7964.4|7952.4|7882.7|7870.7|0
1646809200000|2022-03-09 07:00:00|7932.8|7920.8|8012.6|8007.6|8021.6|8016.6|7920.6|7915.6|818
1646812800000|2022-03-09 08:00:00|8011.1|8006.1|8028.7|8023.7|8070.7|8065.7|7977.1|7972.1|4643
1646816400000|2022-03-09 09:00:00|8029.2|8024.2|8085.2|8080.2|8110.7|8105.7|7989.7|7984.7|2716
1646820000000|2022-03-09 10:00:00|8084.7|8079.7|8043.7|8038.7|8096.2|8091.2|8035.2|8030.2|1579
1646823600000|2022-03-09 11:00:00|8044.2|8039.2|8016.7|8011.7|8063.2|8058.2|7980.2|7975.2|1534
1646827200000|2022-03-09 12:00:00|8017.2|8012.2|8028.8|8023.8|8036.8|8031.8|7992.7|7987.7|1135
1646830800000|2022-03-09 13:00:00|8027.8|8022.8|8008.8|8003.8|8044.8|8039.8|8005.3|8000.3|895
1646834400000|2022-03-09 14:00:00|8008.3|8003.3|8098.3|8093.3|8127.8|8122.8|7991.8|7986.8|4414
1646838000000|2022-03-09 15:00:00|8098.8|8093.8|8153.8|8148.8|8156.8|8151.8|8093.8|8088.8|2490
1646841600000|2022-03-09 16:00:00|8154.3|8149.3|8195.8|8186.8|8203.8|8196.8|8114.3|8109.3|3712
1646845200000|2022-03-09 17:00:00|8197.8|8187.8|8211.8|8203.8|8227.8|8220.8|8189.8|8178.8|491
1646848800000|2022-03-09 18:00:00|8210.8|8200.8|8160.5|8148.5|8214.8|8202.8|8150.8|8141.8|477
1646852400000|2022-03-09 19:00:00|8161|8149|8163.1|8151.1|8190.5|8178.5|8153|8141|0
1646856000000|2022-03-09 20:00:00|8164.7|8152.7|8158.5|8146.5|8201.4|8189.4|8131.1|8119.1|0
1646859600000|2022-03-09 21:00:00|8161.3|8149.3|8165.2|8153.2|8182.5|8170.5|8146.4|8134.4|0
1646863200000|2022-03-09 22:00:00|8165.4|8153.4|8162.8|8150.8|8166.7|8154.7|8160.1|8148.1|0
1646866800000|2022-03-09 23:00:00|8166|8154|8158.8|8146.8|8172.2|8160.2|8148|8136|0
1646870400000|2022-03-10 00:00:00|8159.4|8147.4|8129.4|8117.4|8165.1|8153.1|8121.8|8109.8|0
1646874000000|2022-03-10 01:00:00|8129.6|8117.6|8128|8116|8143.4|8131.4|8117.3|8105.3|0
1646877600000|2022-03-10 02:00:00|8127.6|8115.6|8127.6|8115.6|8141.7|8129.7|8123.1|8111.1|0
1646881200000|2022-03-10 03:00:00|8127.8|8115.8|8116.9|8104.9|8131.4|8119.4|8115.3|8103.3|0
1646884800000|2022-03-10 04:00:00|8117.5|8105.5|8123.1|8111.1|8124.7|8112.7|8104.9|8092.9|0
1646888400000|2022-03-10 05:00:00|8123.3|8111.3|8139.5|8127.5|8144.3|8132.3|8101.1|8089.1|0
1646892000000|2022-03-10 06:00:00|8139.9|8127.9|8136.3|8124.3|8156.7|8144.7|8134.7|8122.7|0
1646895600000|2022-03-10 07:00:00|8135.9|8123.9|8165.3|8160.3|8168.3|8163.3|8091.8|8086.8|1014
1646899200000|2022-03-10 08:00:00|8166.8|8161.8|8021.3|8016.3|8200.8|8195.8|8020.8|8015.8|5649
1646902800000|2022-03-10 09:00:00|8023.8|8018.8|8086.3|8081.3|8169.8|8164.8|8023.3|8018.3|4297
1646906400000|2022-03-10 10:00:00|8086.8|8081.8|8082.8|8077.8|8113.3|8108.3|8078.3|8073.3|1589
1646910000000|2022-03-10 11:00:00|8081.8|8076.8|8053.8|8048.8|8096.8|8091.8|8047.8|8042.8|1051
1646913600000|2022-03-10 12:00:00|8055.3|8050.3|8005.3|8000.3|8076.3|8071.3|7997.3|7992.3|2162
1646917200000|2022-03-10 13:00:00|8005.8|8000.8|8070.8|8065.8|8103.8|8098.8|8003.3|7998.3|1919
1646920800000|2022-03-10 14:00:00|8070.3|8065.3|8163.8|8158.8|8167.8|8162.8|8028.3|8023.3|2486
1646924400000|2022-03-10 15:00:00|8164.3|8159.3|8094.3|8089.3|8166.3|8161.3|8085.8|8080.8|1807
1646928000000|2022-03-10 16:00:00|8094.8|8089.8|8079.8|8072.8|8094.8|8089.8|8047.3|8042.3|2357
1646931600000|2022-03-10 17:00:00|8077.8|8070.8|8079.8|8069.8|8099.8|8091.8|8065.8|8057.8|160
1646935200000|2022-03-10 18:00:00|8078.8|8070.8|8096.4|8084.4|8100.8|8090.8|8059.8|8052.8|230
1646938800000|2022-03-10 19:00:00|8095.3|8083.3|8128.4|8116.4|8138.8|8126.8|8094.2|8082.2|0
1646942400000|2022-03-10 20:00:00|8128.5|8116.5|8092.7|8080.7|8130.1|8118.1|8061.1|8049.1|0
1646946000000|2022-03-10 21:00:00|8093.3|8081.3|8093.8|8081.8|8106.1|8094.1|8084.5|8072.5|0
1646949600000|2022-03-10 22:00:00|8093.5|8081.5|8085.5|8073.5|8097|8085|8085.1|8073.1|0
1646953200000|2022-03-10 23:00:00|8086.2|8074.2|8109.1|8097.1|8121.2|8109.2|8084.1|8072.1|0
1646956800000|2022-03-11 00:00:00|8108.9|8096.9|8060.5|8048.5|8112.1|8100.1|8055.1|8043.1|0
1646960400000|2022-03-11 01:00:00|8061.4|8049.4|8014.6|8002.6|8062.7|8050.7|8004.2|7992.2|0
1646964000000|2022-03-11 02:00:00|8014.8|8002.8|8013.1|8001.1|8040.3|8028.3|8007|7995|0
1646967600000|2022-03-11 03:00:00|8016.4|8004.4|8013|8001|8020.2|8008.2|7973|7961|0
1646971200000|2022-03-11 04:00:00|8013.6|8001.6|7981.9|7969.9|8022.8|8010.8|7978|7966|0
1646974800000|2022-03-11 05:00:00|7981.7|7969.7|8033.6|8021.6|8046.1|8034.1|7968.8|7956.8|0
1646978400000|2022-03-11 06:00:00|8033.5|8021.5|8083.6|8071.6|8100.4|8088.4|8025.3|8013.3|0
1646982000000|2022-03-11 07:00:00|8082.8|8070.8|8121.3|8116.3|8139.8|8134.8|8082.8|8070.8|507
1646985600000|2022-03-11 08:00:00|8120.3|8115.3|8118.3|8113.3|8183.3|8178.3|8068.8|8063.8|3101
1646989200000|2022-03-11 09:00:00|8118.8|8113.8|8122.3|8117.3|8154.8|8149.8|8114.3|8109.3|1361
1646992800000|2022-03-11 10:00:00|8123.3|8118.3|8098.3|8093.3|8169.3|8164.3|8090.3|8085.3|905
1646996400000|2022-03-11 11:00:00|8098.8|8093.8|8252.3|8247.3|8377.3|8372.3|8098.8|8093.8|6404
1647000000000|2022-03-11 12:00:00|8252.8|8247.8|8198.3|8193.3|8280.8|8275.8|8184.8|8179.8|2111
1647003600000|2022-03-11 13:00:00|8197.3|8192.3|8262.8|8257.8|8267.8|8262.8|8196.3|8191.3|1265
1647007200000|2022-03-11 14:00:00|8264.8|8259.8|8180.8|8175.8|8267.3|8262.3|8170.3|8165.3|1650
1647010800000|2022-03-11 15:00:00|8178.3|8173.3|8211.9|8206.9|8215.9|8210.9|8166.3|8161.3|2104
1647014400000|2022-03-11 16:00:00|8212.9|8207.9|8138.9|8131.9|8213.9|8208.9|8132.9|8124.9|2699
1647018000000|2022-03-11 17:00:00|8140.9|8130.9|8147.9|8139.9|8154.9|8145.9|8121.9|8112.9|218
1647021600000|2022-03-11 18:00:00|8148.9|8140.9|8130.6|8118.6|8177.9|8168.9|8125.9|8115.4|170
1647025200000|2022-03-11 19:00:00|8128.4|8116.4|8111|8099|8145.6|8133.6|8107|8095|0
1647028800000|2022-03-11 20:00:00|8110.4|8098.4|8078.9|8066.9|8120.5|8108.5|8067.8|8055.8|0
1647032400000|2022-03-11 21:00:00|8085|8073|8127.6|8115.6|8135.4|8123.4|8079.4|8067.4|0
1647208800000|2022-03-13 22:00:00|8160.2|8148.2|8179.3|8167.3|8185.6|8173.6|8155|8143|0
1647212400000|2022-03-13 23:00:00|8180.4|8168.4|8171.9|8159.9|8184.9|8172.9|8143.2|8131.2|0
1647216000000|2022-03-14 00:00:00|8171.7|8159.7|8246|8234|8288.5|8276.5|8165.8|8153.8|0
1647219600000|2022-03-14 01:00:00|8246.2|8234.2|8256|8244|8269.4|8257.4|8244.3|8232.3|0
1647223200000|2022-03-14 02:00:00|8255.6|8243.6|8196.1|8184.1|8255.6|8243.6|8175.2|8163.2|0
1647226800000|2022-03-14 03:00:00|8195.9|8183.9|8198.2|8186.2|8229.5|8217.5|8191.5|8179.5|0
1647230400000|2022-03-14 04:00:00|8198.4|8186.4|8206.2|8194.2|8211.5|8199.5|8189.5|8177.5|0
1647234000000|2022-03-14 05:00:00|8206|8194|8224.9|8212.9|8228.2|8216.2|8196.3|8184.3|0
1647237600000|2022-03-14 06:00:00|8224.8|8212.8|8260.6|8248.6|8265|8253|8181.6|8169.6|0
1647241200000|2022-03-14 07:00:00|8257.7|8245.7|8237.4|8232.4|8274.4|8269.4|8203.9|8198.9|590
1647244800000|2022-03-14 08:00:00|8237.9|8232.9|8280.9|8275.9|8285.9|8280.9|8207.4|8202.4|3974
1647248400000|2022-03-14 09:00:00|8281.9|8276.9|8304.9|8299.9|8316.9|8311.9|8263.9|8258.9|6386
1647252000000|2022-03-14 10:00:00|8304.4|8299.4|8251.4|8246.4|8307.9|8302.9|8238.4|8233.4|3488
1647255600000|2022-03-14 11:00:00|8250.9|8245.9|8202.9|8197.9|8260.4|8255.4|8192.4|8187.4|4991
1647259200000|2022-03-14 12:00:00|8201.9|8196.9|8238.2|8233.2|8256.2|8251.2|8197.9|8192.9|2611
1647262800000|2022-03-14 13:00:00|8237.2|8232.2|8237.7|8232.7|8254.2|8249.2|8210.7|8205.7|1275
1647266400000|2022-03-14 14:00:00|8238.7|8233.7|8281.7|8276.7|8282.7|8277.7|8225.7|8220.7|4345
1647270000000|2022-03-14 15:00:00|8282.7|8277.7|8248.7|8243.7|8286.2|8281.2|8237.2|8232.2|2441
1647273600000|2022-03-14 16:00:00|8248.2|8243.2|8201.2|8193.2|8256.2|8251.2|8194.2|8187.2|4135
1647277200000|2022-03-14 17:00:00|8200.2|8194.2|8173.2|8165.2|8219.2|8211.2|8168.2|8159.2|476
1647280800000|2022-03-14 18:00:00|8174.2|8167.2|8192.7|8180.7|8194.2|8185.7|8158.2|8151.2|174
1647284400000|2022-03-14 19:00:00|8193.8|8181.8|8202|8190|8215.1|8203.1|8175.9|8163.9|0
1647288000000|2022-03-14 20:00:00|8201|8189|8220|8208|8225.5|8213.5|8195.8|8183.8|0
1647291600000|2022-03-14 21:00:00|8219|8207|8225.9|8213.9|8226.5|8214.5|8211.4|8199.4|0
1647295200000|2022-03-14 22:00:00|8220.5|8208.5|8234.3|8222.3|8243.7|8231.7|8208.1|8196.1|0
1647298800000|2022-03-14 23:00:00|8234.2|8222.2|8224.6|8212.6|8237.5|8225.5|8220.2|8208.2|0
1647302400000|2022-03-15 00:00:00|8224.1|8212.1|8218.7|8206.7|8248.7|8236.7|8200.3|8188.3|0
1647306000000|2022-03-15 01:00:00|8218.9|8206.9|8173.1|8161.1|8231.2|8219.2|8161|8149|0
1647309600000|2022-03-15 02:00:00|8172.5|8160.5|8227.2|8215.2|8236.7|8224.7|8167.7|8155.7|0
1647313200000|2022-03-15 03:00:00|8227.3|8215.3|8203.3|8191.3|8231.2|8219.2|8197.3|8185.3|0
1647316800000|2022-03-15 04:00:00|8203.5|8191.5|8202.5|8190.5|8208.2|8196.2|8191.8|8179.8|0
1647320400000|2022-03-15 05:00:00|8201.8|8189.8|8175.1|8163.1|8203.4|8191.4|8166.3|8154.3|0
1647324000000|2022-03-15 06:00:00|8175|8163|8167.4|8155.4|8185.9|8173.9|8150|8138|0
1647327600000|2022-03-15 07:00:00|8167.6|8155.6|8145.7|8140.7|8176.2|8164.2|8089.7|8084.7|743
1647331200000|2022-03-15 08:00:00|8143.2|8138.2|8112.5|8107.5|8193.2|8188.2|8106.5|8101.5|4415
1647334800000|2022-03-15 09:00:00|8112|8107|8136|8131|8161|8156|8095.5|8090.5|7369
1647338400000|2022-03-15 10:00:00|8136.5|8131.5|8188|8183|8210|8205|8128.5|8123.5|3577
1647342000000|2022-03-15 11:00:00|8187.5|8182.5|8219.5|8214.5|8228.5|8223.5|8186.5|8181.5|7278
1647345600000|2022-03-15 12:00:00|8218.5|8213.5|8248.7|8243.7|8265.5|8260.5|8210|8205|3179
1647349200000|2022-03-15 13:00:00|8249.2|8244.2|8235.7|8230.7|8272.2|8267.2|8214.7|8209.7|5268
1647352800000|2022-03-15 14:00:00|8236.2|8231.2|8253.2|8248.2|8267.2|8262.2|8187.7|8182.7|4234
1647356400000|2022-03-15 15:00:00|8252.7|8247.7|8213.7|8208.7|8287.7|8282.7|8190.7|8185.7|6443
1647360000000|2022-03-15 16:00:00|8213.2|8208.2|8240.7|8233.7|8271.7|8264.7|8196.7|8191.7|7144
1647363600000|2022-03-15 17:00:00|8241.7|8232.7|8244.7|8236.7|8247.7|8241.7|8215.7|8205.7|859
1647367200000|2022-03-15 18:00:00|8243.7|8233.7|8269.1|8257.1|8270.2|8262.2|8214.7|8206.7|368
1647370800000|2022-03-15 19:00:00|8268.6|8256.6|8293.6|8281.6|8310.2|8298.2|8254.3|8242.3|0
1647374400000|2022-03-15 20:00:00|8292.5|8280.5|8280.4|8268.4|8301.5|8289.5|8278.9|8266.9|0
1647378000000|2022-03-15 21:00:00|8280.6|8268.6|8281.9|8269.9|8283|8271|8278.9|8266.9|0
1647381600000|2022-03-15 22:00:00|8282|8270|8275.1|8263.1|8287.2|8275.2|8269.4|8257.4|0
1647385200000|2022-03-15 23:00:00|8275.6|8263.6|8275.9|8263.9|8303.6|8291.6|8269.4|8257.4|0
1647388800000|2022-03-16 00:00:00|8275.2|8263.2|8264.9|8252.9|8282|8270|8247.2|8235.2|0
1647392400000|2022-03-16 01:00:00|8265.1|8253.1|8291.8|8279.8|8291.8|8279.8|8261.6|8249.6|0
1647396000000|2022-03-16 02:00:00|8292|8280|8272.3|8260.3|8307.9|8295.9|8271.8|8259.8|0
1647399600000|2022-03-16 03:00:00|8272.1|8260.1|8278.1|8266.1|8284.1|8272.1|8255.1|8243.1|0
1647403200000|2022-03-16 04:00:00|8278.3|8266.3|8289.9|8277.9|8295.4|8283.4|8276|8264|0
1647406800000|2022-03-16 05:00:00|8290.1|8278.1|8351|8339|8363|8351|8290.1|8278.1|0
1647410400000|2022-03-16 06:00:00|8350.4|8338.4|8416.2|8404.2|8420|8408|8346.1|8334.1|0
1647414000000|2022-03-16 07:00:00|8415.3|8403.3|8377.7|8372.7|8420.2|8415.2|8350.2|8345.2|988
1647417600000|2022-03-16 08:00:00|8378.7|8373.7|8370.2|8365.2|8391.7|8386.7|8351.7|8346.7|4724
1647421200000|2022-03-16 09:00:00|8371.2|8366.2|8340.2|8335.2|8382.2|8377.2|8325.7|8320.7|2119
1647424800000|2022-03-16 10:00:00|8340.7|8335.7|8404.2|8399.2|8417.7|8412.7|8337.2|8332.2|4327
1647428400000|2022-03-16 11:00:00|8403.7|8398.7|8432.2|8427.2|8436.2|8431.2|8395.2|8390.2|2279
1647432000000|2022-03-16 12:00:00|8432.7|8427.7|8384.5|8379.5|8433.2|8428.2|8378|8373|1780
1647435600000|2022-03-16 13:00:00|8384|8379|8390|8385|8402.5|8397.5|8368|8363|2035
1647439200000|2022-03-16 14:00:00|8391|8386|8418.5|8413.5|8480|8475|8352|8347|7915
1647442800000|2022-03-16 15:00:00|8418|8413|8372.8|8367.8|8426|8421|8349.3|8344.3|2830
1647446400000|2022-03-16 16:00:00|8373.3|8368.3|8372.8|8365.8|8391.8|8384.8|8342.8|8335.8|4285
1647450000000|2022-03-16 17:00:00|8374.8|8366.8|8357.8|8345.8|8375.8|8367.8|8323.8|8316.8|884
1647453600000|2022-03-16 18:00:00|8357.3|8345.3|8364.1|8352.1|8376.8|8368.8|8294.8|8286.8|644
1647457200000|2022-03-16 19:00:00|8363.6|8351.6|8436.8|8424.8|8437.4|8425.4|8342.8|8330.8|0
1647460800000|2022-03-16 20:00:00|8437.3|8425.3|8428|8416|8441|8429|8414.7|8402.7|0
1647464400000|2022-03-16 21:00:00|8428.6|8416.6|8423.4|8411.4|8428.8|8416.8|8418|8406|0
1647468000000|2022-03-16 22:00:00|8423.3|8411.3|8406.6|8394.6|8426.2|8414.2|8395.1|8383.1|0
1647471600000|2022-03-16 23:00:00|8406.7|8394.7|8416.3|8404.3|8419.6|8407.6|8393.5|8381.5|0
1647475200000|2022-03-17 00:00:00|8415.3|8403.3|8434.9|8422.9|8439.8|8427.8|8401.9|8389.9|0
1647478800000|2022-03-17 01:00:00|8435.1|8423.1|8403.6|8391.6|8441.2|8429.2|8386.4|8374.4|0
1647482400000|2022-03-17 02:00:00|8403.8|8391.8|8417.9|8405.9|8433.6|8421.6|8399.9|8387.9|0
1647486000000|2022-03-17 03:00:00|8417.5|8405.5|8407.8|8395.8|8423.4|8411.4|8397.6|8385.6|0
1647489600000|2022-03-17 04:00:00|8407.6|8395.6|8415.5|8403.5|8418.8|8406.8|8396.7|8384.7|0
1647493200000|2022-03-17 05:00:00|8416.1|8404.1|8410.2|8398.2|8434.5|8422.5|8406.6|8394.6|0
1647496800000|2022-03-17 06:00:00|8409.9|8397.9|8441.7|8429.7|8449.2|8437.2|8402.4|8390.4|0
1647500400000|2022-03-17 07:00:00|8442|8430|8423.3|8418.3|8444.1|8432.1|8380.3|8375.3|605
1647504000000|2022-03-17 08:00:00|8422.8|8417.8|8424|8419|8447.8|8442.8|8403.8|8398.8|2349
1647507600000|2022-03-17 09:00:00|8424.5|8419.5|8386.5|8381.5|8438|8433|8364|8359|1863
1647511200000|2022-03-17 10:00:00|8387|8382|8358.5|8353.5|8387.5|8382.5|8319.5|8314.5|1943
1647514800000|2022-03-17 11:00:00|8358|8353|8348|8343|8371|8366|8335.5|8330.5|1088
1647518400000|2022-03-17 12:00:00|8347.5|8342.5|8347.5|8342.5|8368|8363|8319|8314|716
1647522000000|2022-03-17 13:00:00|8348|8343|8364|8359|8370|8365|8325.5|8320.5|1654
1647525600000|2022-03-17 14:00:00|8364.5|8359.5|8342.5|8337.5|8377.5|8372.5|8323|8318|1487
1647529200000|2022-03-17 15:00:00|8342|8337|8361.1|8356.1|8367.1|8362.1|8336.1|8331.1|1007
1647532800000|2022-03-17 16:00:00|8362.6|8357.6|8407.1|8399.1|8423.1|8415.4|8360.1|8355.1|1465
1647536400000|2022-03-17 17:00:00|8406.1|8400.1|8429.1|8419.1|8433.1|8424.1|8390.1|8383.1|411
1647540000000|2022-03-17 18:00:00|8430.1|8420.1|8431|8419|8436.1|8426.1|8409.1|8400.1|300
1647543600000|2022-03-17 19:00:00|8432.1|8420.1|8444.1|8432.1|8447.3|8435.3|8408.6|8396.6|11004
1647547200000|2022-03-17 20:00:00|8444|8432|8409.1|8397.1|8448.5|8436.5|8399.7|8387.7|0
1647550800000|2022-03-17 21:00:00|8407|8395|8411.5|8399.5|8411.8|8399.8|8407|8395|0
1647554400000|2022-03-17 22:00:00|8411.7|8399.7|8393.2|8381.2|8422.5|8410.5|8386.1|8374.1|0
1647558000000|2022-03-17 23:00:00|8393.8|8381.8|8394.5|8382.5|8402.2|8390.2|8387.6|8375.6|0
1647561600000|2022-03-18 00:00:00|8395.8|8383.8|8372.7|8360.7|8417|8405|8370.5|8358.5|0
1647565200000|2022-03-18 01:00:00|8372.9|8360.9|8377.5|8365.5|8389.8|8377.8|8361.3|8349.3|0
1647568800000|2022-03-18 02:00:00|8377.6|8365.6|8362|8350|8380.8|8368.8|8351.7|8339.7|0
1647572400000|2022-03-18 03:00:00|8362.2|8350.2|8370|8358|8371.1|8359.1|8354.4|8342.4|0
1647576000000|2022-03-18 04:00:00|8369.8|8357.8|8374.3|8362.3|8387.2|8375.2|8369.5|8357.5|0
1647579600000|2022-03-18 05:00:00|8373.9|8361.9|8415.2|8403.2|8419|8407|8363.5|8351.5|0
1647583200000|2022-03-18 06:00:00|8415|8403|8419.8|8407.8|8440|8428|8405.8|8393.8|0
1647586800000|2022-03-18 07:00:00|8420.2|8408.2|8416.6|8411.6|8435.6|8430.6|8398.1|8393.1|450
1647590400000|2022-03-18 08:00:00|8411.6|8406.6|8409.1|8404.1|8435.6|8430.6|8389.6|8384.6|2516
1647594000000|2022-03-18 09:00:00|8409.6|8404.6|8374.6|8369.6|8412.6|8407.6|8371.6|8366.6|1262
1647597600000|2022-03-18 10:00:00|8375.1|8370.1|8358.6|8353.6|8393.6|8388.6|8352.1|8347.1|1617
1647601200000|2022-03-18 11:00:00|8358.1|8353.1|8325.6|8320.6|8367.6|8362.6|8306.6|8301.6|1120
1647604800000|2022-03-18 12:00:00|8326.1|8321.1|8347.7|8342.7|8366.7|8361.7|8326.1|8321.1|1451
1647608400000|2022-03-18 13:00:00|8347.2|8342.2|8361.2|8356.2|8368.7|8363.7|8329.7|8324.7|698
1647612000000|2022-03-18 14:00:00|8362.2|8357.2|8370.7|8365.7|8380.7|8375.7|8348.7|8343.7|1410
1647615600000|2022-03-18 15:00:00|8370.2|8365.2|8397.2|8392.2|8407.7|8402.7|8363.7|8358.7|2743
1647619200000|2022-03-18 16:00:00|8397.7|8392.7|8428.2|8421.2|8449.2|8442.2|8391.7|8386.7|3199
1647622800000|2022-03-18 17:00:00|8427.2|8422.2|8439.2|8432.2|8448.2|8442.2|8420.2|8414.2|239
1647626400000|2022-03-18 18:00:00|8442.2|8434.2|8451.4|8439.4|8451.4|8442.7|8432.2|8425.2|167
1647630000000|2022-03-18 19:00:00|8450.3|8438.3|8457.7|8445.7|8476.5|8464.5|8439.1|8427.1|0
1647633600000|2022-03-18 20:00:00|8459.3|8447.3|8453.6|8441.6|8467.8|8455.8|8449.8|8437.8|0
1647813600000|2022-03-20 22:00:00|8434.5|8422.5|8430.2|8418.2|8448.8|8436.8|8424.8|8412.8|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8419.8|8407.8|8432.3|8420.3|8417.7|8405.7|0
1647820800000|2022-03-21 00:00:00|8419.9|8407.9|8392.3|8380.3|8422.6|8410.6|8379.3|8367.3|0
1647824400000|2022-03-21 01:00:00|8392.7|8380.7|8367.1|8355.1|8408.3|8396.3|8366.1|8354.1|0
1647828000000|2022-03-21 02:00:00|8366.7|8354.7|8366.3|8354.3|8381.1|8369.1|8362|8350|0
1647831600000|2022-03-21 03:00:00|8367.1|8355.1|8368.9|8356.9|8377.5|8365.5|8366.3|8354.3|0
1647835200000|2022-03-21 04:00:00|8369.7|8357.7|8356.6|8344.6|8374.3|8362.3|8353.4|8341.4|0
1647838800000|2022-03-21 05:00:00|8358.8|8346.8|8372.8|8360.8|8374.9|8362.9|8343.1|8331.1|0
1647842400000|2022-03-21 06:00:00|8373.6|8361.6|8398.3|8386.3|8403.7|8391.7|8373.6|8361.6|0
1647846000000|2022-03-21 07:00:00|8398.2|8386.2|8401.7|8396.7|8419.2|8414.2|8390.7|8385.7|497
1647849600000|2022-03-21 08:00:00|8403.7|8398.7|8444.2|8439.2|8469.7|8464.7|8403.7|8398.7|2411
1647853200000|2022-03-21 09:00:00|8444.7|8439.7|8431.7|8426.7|8459.2|8454.2|8414.2|8409.2|1065
1647856800000|2022-03-21 10:00:00|8430.2|8425.2|8422.7|8417.7|8441.2|8436.2|8413.7|8408.7|460
1647860400000|2022-03-21 11:00:00|8423.2|8418.2|8438.2|8433.2|8443.7|8438.7|8416.7|8411.7|498
1647864000000|2022-03-21 12:00:00|8437.7|8432.7|8434.8|8429.8|8439.2|8434.2|8417.7|8412.7|349
1647867600000|2022-03-21 13:00:00|8435.3|8430.3|8423.3|8418.3|8447.8|8442.8|8417.8|8412.8|566
1647871200000|2022-03-21 14:00:00|8422.8|8417.8|8421.8|8416.8|8427.8|8422.8|8397.8|8392.8|994
1647874800000|2022-03-21 15:00:00|8422.3|8417.3|8403.9|8398.9|8429.8|8424.8|8397.4|8392.4|1052
1647878400000|2022-03-21 16:00:00|8403.4|8398.4|8372.9|8364.9|8407.4|8402.4|8365.9|8358.9|1565
1647882000000|2022-03-21 17:00:00|8371.9|8365.9|8362.9|8355.9|8373.9|8365.9|8350.9|8343.9|289
1647885600000|2022-03-21 18:00:00|8364.9|8354.9|8355.9|8343.9|8380.9|8374.9|8355.9|8343.9|210
1647889200000|2022-03-21 19:00:00|8355.8|8343.8|8390.8|8378.8|8390.8|8378.8|8355.8|8343.8|0
1647892800000|2022-03-21 20:00:00|8388.6|8376.6|8389.2|8377.2|8395.8|8383.8|8386|8374|0
1647896400000|2022-03-21 21:00:00|8387.3|8375.3|8384.1|8372.1|8388.4|8376.4|8381.6|8369.6|0
1647900000000|2022-03-21 22:00:00|8384|8372|8368.6|8356.6|8384.1|8372.1|8367.3|8355.3|0
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8350.9|8338.9|8370.1|8358.1|8350.9|8338.9|0
1647907200000|2022-03-22 00:00:00|8350.8|8338.8|8356.7|8344.7|8369.8|8357.8|8344|8332|0
1647910800000|2022-03-22 01:00:00|8357.1|8345.1|8377.2|8365.2|8384.8|8372.8|8346.9|8334.9|0
1647914400000|2022-03-22 02:00:00|8377.6|8365.6|8394.4|8382.4|8407.4|8395.4|8371.7|8359.7|0
1647918000000|2022-03-22 03:00:00|8394|8382|8382.5|8370.5|8397.6|8385.6|8382.5|8370.5|0
1647921600000|2022-03-22 04:00:00|8382.1|8370.1|8376|8364|8384.7|8372.7|8367.4|8355.4|0
1647925200000|2022-03-22 05:00:00|8376.8|8364.8|8379.4|8367.4|8381.6|8369.6|8360.9|8348.9|0
1647928800000|2022-03-22 06:00:00|8378.9|8366.9|8380.6|8368.6|8392.5|8380.5|8377.2|8365.2|0
1647932400000|2022-03-22 07:00:00|8380.5|8368.5|8422.4|8417.4|8424.4|8419.4|8373.4|8368.4|348
1647936000000|2022-03-22 08:00:00|8421.9|8416.9|8421.8|8416.8|8452.4|8447.4|8408.9|8403.9|1925
1647939600000|2022-03-22 09:00:00|8422.3|8417.3|8428.3|8423.3|8437.3|8432.3|8419.8|8414.8|755
1647943200000|2022-03-22 10:00:00|8428.8|8423.8|8415.8|8410.8|8430.3|8425.3|8406.3|8401.3|887
1647946800000|2022-03-22 11:00:00|8416.3|8411.3|8411.3|8406.3|8430.3|8425.3|8410.3|8405.3|413
1647950400000|2022-03-22 12:00:00|8411.8|8406.8|8426|8421|8426|8421|8403.3|8398.3|376
1647954000000|2022-03-22 13:00:00|8425.5|8420.5|8465|8460|8467|8462|8425.5|8420.5|721
1647957600000|2022-03-22 14:00:00|8466.5|8461.5|8465|8460|8474|8469|8456|8451|1248
1647961200000|2022-03-22 15:00:00|8465.5|8460.5|8477.2|8472.2|8477.7|8472.7|8441.5|8436.5|2278
1647964800000|2022-03-22 16:00:00|8476.7|8471.7|8496.7|8489.7|8498.7|8492.7|8468.2|8462.7|2128
1647968400000|2022-03-22 17:00:00|8495.7|8488.7|8499.7|8492.7|8513.7|8506.7|8491.7|8485.7|215
1647972000000|2022-03-22 18:00:00|8500.7|8493.7|8499.9|8487.9|8508.7|8501.7|8487.7|8480.7|223
1647975600000|2022-03-22 19:00:00|8500|8488|8506.7|8494.7|8523.5|8511.5|8497.7|8485.7|45
1647979200000|2022-03-22 20:00:00|8505.7|8493.7|8504.7|8492.7|8515.2|8503.2|8501.6|8489.6|0
1647982800000|2022-03-22 21:00:00|8504.5|8492.5|8501.1|8489.1|8504.5|8492.5|8499.4|8487.4|0
1647986400000|2022-03-22 22:00:00|8501|8489|8513.1|8501.1|8522.1|8510.1|8486.2|8474.2|0
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8515.2|8503.2|8517.2|8505.2|8507.7|8495.7|0
1647993600000|2022-03-23 00:00:00|8513.7|8501.7|8508.4|8496.4|8523.6|8511.6|8495.6|8483.6|0
1647997200000|2022-03-23 01:00:00|8507.2|8495.2|8527.9|8515.9|8527.9|8515.9|8505.2|8493.2|0
1648000800000|2022-03-23 02:00:00|8527.5|8515.5|8540.7|8528.7|8542.9|8530.9|8516.8|8504.8|0
1648004400000|2022-03-23 03:00:00|8542.9|8530.9|8529.8|8517.8|8542.9|8530.9|8529.7|8517.7|0
1648008000000|2022-03-23 04:00:00|8529.4|8517.4|8534.1|8522.1|8534.1|8522.1|8523.4|8511.4|0
1648011600000|2022-03-23 05:00:00|8534.9|8522.9|8542.2|8530.2|8544.3|8532.3|8531.8|8519.8|0
1648015200000|2022-03-23 06:00:00|8543|8531|8539.9|8527.9|8544.4|8532.4|8527|8515|0
1648018800000|2022-03-23 07:00:00|8542|8530|8508.2|8503.2|8542|8530|8506.2|8501.2|239
1648022400000|2022-03-23 08:00:00|8513.7|8508.7|8478.3|8473.3|8524.7|8519.7|8474.8|8469.8|1344
1648026000000|2022-03-23 09:00:00|8477.8|8472.8|8430.8|8425.8|8481.3|8476.3|8421.8|8416.8|872
1648029600000|2022-03-23 10:00:00|8431.3|8426.3|8433.3|8428.3|8438.3|8433.3|8419.8|8414.8|588
1648033200000|2022-03-23 11:00:00|8432.8|8427.8|8402.3|8397.3|8436.3|8431.3|8384.8|8379.8|705
1648036800000|2022-03-23 12:00:00|8402.8|8397.8|8369.5|8364.5|8408.3|8403.3|8364.5|8359.5|640
1648040400000|2022-03-23 13:00:00|8370|8365|8343|8338|8376|8371|8331.5|8326.5|746
1648044000000|2022-03-23 14:00:00|8342|8337|8348.5|8343.5|8378.5|8373.5|8340|8335|745
1648047600000|2022-03-23 15:00:00|8348|8343|8343.9|8338.9|8359.4|8354.4|8336.4|8331.4|780
1648051200000|2022-03-23 16:00:00|8344.9|8339.9|8315.9|8308.9|8359.4|8354.4|8314.9|8307.9|2902
1648054800000|2022-03-23 17:00:00|8316.9|8309.9|8301.9|8293.9|8320.9|8313.9|8291.9|8282.9|304
1648058400000|2022-03-23 18:00:00|8299.9|8294.9|8308.1|8296.1|8320.9|8312.9|8292.9|8285.9|339
1648062000000|2022-03-23 19:00:00|8306.2|8294.2|8262.6|8250.6|8323.6|8311.6|8262.6|8250.6|0
1648065600000|2022-03-23 20:00:00|8261.3|8249.3|8268.1|8256.1|8271.7|8259.7|8258.5|8246.5|0
1648069200000|2022-03-23 21:00:00|8294.4|8282.4|8293.1|8281.1|8294.4|8282.4|8290.8|8278.8|0
1648072800000|2022-03-23 22:00:00|8293.2|8281.2|8300.2|8288.2|8303.6|8291.6|8289.9|8277.9|0
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8304.9|8292.9|8309.6|8297.6|8297.4|8285.4|0
1648080000000|2022-03-24 00:00:00|8305.6|8293.6|8303.5|8291.5|8326.4|8314.4|8291.1|8279.1|0
1648083600000|2022-03-24 01:00:00|8303.9|8291.9|8306.6|8294.6|8317.3|8305.3|8287.3|8275.3|0
1648087200000|2022-03-24 02:00:00|8307|8295|8321.6|8309.6|8323.8|8311.8|8302.3|8290.3|0
1648090800000|2022-03-24 03:00:00|8320.8|8308.8|8305.1|8293.1|8325.9|8313.9|8285.9|8273.9|0
1648094400000|2022-03-24 04:00:00|8334.6|8322.6|8332.2|8320.2|8343.1|8331.1|8332.2|8320.2|0
1648098000000|2022-03-24 05:00:00|8333|8321|8355.9|8343.9|8358.1|8346.1|8332.2|8320.2|0
1648101600000|2022-03-24 06:00:00|8356.1|8344.1|8339|8327|8362.6|8350.6|8336.9|8324.9|0
1648105200000|2022-03-24 07:00:00|8339.3|8327.3|8357.9|8352.9|8371.9|8366.9|8334.4|8326.2|405
1648108800000|2022-03-24 08:00:00|8357.4|8352.4|8326.3|8321.3|8383.4|8378.4|8320.3|8315.3|1670
1648112400000|2022-03-24 09:00:00|8326.8|8321.8|8301.3|8296.3|8330.3|8325.3|8299.3|8294.3|737
1648116000000|2022-03-24 10:00:00|8300.8|8295.8|8286.3|8281.3|8300.8|8295.8|8276.3|8271.3|597
1648119600000|2022-03-24 11:00:00|8286.8|8281.8|8310.3|8305.3|8317.8|8312.8|8273.8|8268.8|1223
1648123200000|2022-03-24 12:00:00|8309.8|8304.8|8297.7|8292.7|8314.3|8309.3|8284.3|8279.3|478
1648126800000|2022-03-24 13:00:00|8298.2|8293.2|8285.2|8280.2|8303.7|8298.7|8279.2|8274.2|970
1648130400000|2022-03-24 14:00:00|8285.7|8280.7|8294.7|8289.7|8303.7|8298.7|8277.7|8272.7|1099
1648134000000|2022-03-24 15:00:00|8294.2|8289.2|8309.1|8304.1|8340.6|8335.6|8292.2|8287.2|1749
1648137600000|2022-03-24 16:00:00|8308.6|8303.6|8316.6|8309.6|8322.1|8317.1|8286.6|8281.6|3608
1648141200000|2022-03-24 17:00:00|8317.6|8310.6|8325.6|8317.6|8330.6|8322.6|8315.6|8308.6|98
1648144800000|2022-03-24 18:00:00|8324.6|8318.6|8318.5|8306.5|8330.6|8323.6|8309.6|8299.6|112
1648148400000|2022-03-24 19:00:00|8317.5|8305.5|8345|8333|8345|8333|8311.8|8299.8|0
1648152000000|2022-03-24 20:00:00|8345.1|8333.1|8343.3|8331.3|8349.5|8337.5|8334.4|8322.4|0
1648155600000|2022-03-24 21:00:00|8342.3|8330.3|8344.6|8332.6|8346.3|8334.3|8342.3|8330.3|0
1648159200000|2022-03-24 22:00:00|8345.1|8333.1|8336.6|8324.6|8348.8|8336.8|8335.5|8323.5|0
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8336|8324|8343.5|8331.5|8331.2|8319.2|0
1648166400000|2022-03-25 00:00:00|8336.8|8324.8|8317.7|8305.7|8337.3|8325.3|8306.8|8294.8|0
1648170000000|2022-03-25 01:00:00|8317.3|8305.3|8347.9|8335.9|8362.9|8350.9|8311.3|8299.3|0
1648173600000|2022-03-25 02:00:00|8347.1|8335.1|8330.8|8318.8|8347.9|8335.9|8324.3|8312.3|0
1648177200000|2022-03-25 03:00:00|8330|8318|8319.5|8307.5|8337.3|8325.3|8312.6|8300.6|0
1648180800000|2022-03-25 04:00:00|8318.7|8306.7|8349.7|8337.7|8356.1|8344.1|8317.4|8305.4|0
1648184400000|2022-03-25 05:00:00|8349.6|8337.6|8317.6|8305.6|8349.6|8337.6|8316.4|8304.4|0
1648188000000|2022-03-25 06:00:00|8318.4|8306.4|8335.1|8323.1|8337.1|8325.1|8315.8|8303.8|0
1648191600000|2022-03-25 07:00:00|8335.5|8323.5|8313.1|8308.1|8335.5|8326.1|8290.6|8285.6|295
1648195200000|2022-03-25 08:00:00|8312.6|8307.6|8322.9|8317.9|8323.4|8318.4|8286.6|8281.6|1171
1648198800000|2022-03-25 09:00:00|8322.4|8317.4|8309.9|8304.9|8344.9|8339.9|8287.4|8282.4|958
1648202400000|2022-03-25 10:00:00|8311.9|8306.9|8339.4|8334.4|8344.9|8339.9|8297.9|8292.9|781
1648206000000|2022-03-25 11:00:00|8339.9|8334.9|8351.9|8346.9|8356.9|8351.9|8334.9|8329.9|794
1648209600000|2022-03-25 12:00:00|8351.4|8346.4|8336.1|8331.1|8352.4|8347.4|8331.1|8326.1|512
1648213200000|2022-03-25 13:00:00|8336.6|8331.6|8347.6|8342.6|8352.6|8347.6|8320.6|8315.6|738
1648216800000|2022-03-25 14:00:00|8348.6|8343.6|8361.1|8356.1|8367.6|8362.6|8344.1|8339.1|828
1648220400000|2022-03-25 15:00:00|8361.6|8356.6|8324.4|8319.4|8362.6|8357.6|8312.9|8307.9|1090
1648224000000|2022-03-25 16:00:00|8324.9|8319.9|8334.9|8327.9|8336.9|8331.9|8312.9|8303.9|2155
1648227600000|2022-03-25 17:00:00|8333.9|8326.9|8367.9|8360.9|8368.9|8362.9|8332.9|8325.9|703
1648231200000|2022-03-25 18:00:00|8366.9|8359.9|8372.4|8360.4|8376.9|8368.9|8363.9|8354.9|140
1648234800000|2022-03-25 19:00:00|8372.5|8360.5|8376|8364|8380.9|8368.9|8346.7|8334.7|0
1648238400000|2022-03-25 20:00:00|8375.9|8363.9|8374|8362|8380|8368|8371.8|8359.8|0
1648242000000|2022-03-25 21:00:00|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|0
1648418400000|2022-03-27 22:00:00|8371.6|8359.6|8353.4|8341.4|8382.9|8370.9|8350|8338|0
1648422000000|2022-03-27 23:00:00|8354|8342|8347.1|8335.1|8363.1|8351.1|8347.1|8335.1|0
1648425600000|2022-03-28 00:00:00|8346.2|8334.2|8334.1|8322.1|8352.3|8340.3|8332|8320|0
1648429200000|2022-03-28 01:00:00|8333.3|8321.3|8344.7|8332.7|8346.9|8334.9|8325.5|8313.5|0
1648432800000|2022-03-28 02:00:00|8344.8|8332.8|8360.1|8348.1|8362.3|8350.3|8342.5|8330.5|0
1648436400000|2022-03-28 03:00:00|8360|8348|8357.8|8345.8|8366.4|8354.4|8352.4|8340.4|0
1648440000000|2022-03-28 04:00:00|8357.7|8345.7|8342.4|8330.4|8357.8|8345.8|8342.4|8330.4|0
1648443600000|2022-03-28 05:00:00|8342|8330|8327.1|8315.1|8345.6|8333.6|8324.9|8312.9|0
1648447200000|2022-03-28 06:00:00|8326.9|8314.9|8357.9|8352.9|8366.9|8361.9|8326.9|8314.9|174
1648450800000|2022-03-28 07:00:00|8355.4|8350.4|8437.2|8432.2|8438.7|8433.7|8354.9|8349.9|1277
1648454400000|2022-03-28 08:00:00|8437.7|8432.7|8475.2|8470.2|8477.2|8472.2|8428.2|8423.2|961
1648458000000|2022-03-28 09:00:00|8474.7|8469.7|8468.7|8463.7|8489.2|8484.2|8460.2|8455.2|1099
1648461600000|2022-03-28 10:00:00|8468.2|8463.2|8472.2|8467.2|8475.7|8470.7|8457.2|8452.2|371
1648465200000|2022-03-28 11:00:00|8472.7|8467.7|8479|8474|8489.2|8484.2|8472.7|8467.7|445
1648468800000|2022-03-28 12:00:00|8479.5|8474.5|8441.5|8436.5|8480.5|8475.5|8429.5|8424.5|619
1648472400000|2022-03-28 13:00:00|8442|8437|8411.5|8406.5|8444.5|8439.5|8406.5|8401.5|907
1648476000000|2022-03-28 14:00:00|8412|8407|8392.8|8387.8|8412|8407|8381.3|8376.3|1077
1648479600000|2022-03-28 15:00:00|8393.8|8388.8|8352.3|8345.3|8395.8|8390.8|8350.3|8343.3|2348
1648483200000|2022-03-28 16:00:00|8353.3|8346.3|8373.3|8366.3|8375.3|8369.3|8347.3|8341.3|203
1648486800000|2022-03-28 17:00:00|8375.3|8367.3|8372.9|8360.9|8382.3|8375.3|8366.3|8355.3|132
1648490400000|2022-03-28 18:00:00|8375.7|8363.7|8429.4|8417.4|8429.4|8417.4|8369.5|8357.5|0
1648494000000|2022-03-28 19:00:00|8429|8417|8458.7|8446.7|8471.7|8459.7|8414.8|8402.8|0
1648497600000|2022-03-28 20:00:00|8437.3|8425.3|8439.4|8427.4|8445.6|8433.6|8433.3|8421.3|0
1648501200000|2022-03-28 21:00:00|8439.6|8427.6|8438.6|8426.6|8439.6|8427.6|8436.7|8424.7|0
1648504800000|2022-03-28 22:00:00|8438.1|8426.1|8436.4|8424.4|8438.8|8426.8|8428.3|8416.3|0
1648508400000|2022-03-28 23:00:00|8436.6|8424.6|8433.8|8421.8|8443.8|8431.8|8432.6|8420.6|0
1648512000000|2022-03-29 00:00:00|8434.4|8422.4|8439.4|8427.4|8449|8437|8427.1|8415.1|0
1648515600000|2022-03-29 01:00:00|8440.2|8428.2|8456.5|8444.5|8460.9|8448.9|8439.4|8427.4|0
1648519200000|2022-03-29 02:00:00|8456.6|8444.6|8437.4|8425.4|8456.6|8444.6|8435.3|8423.3|0
1648522800000|2022-03-29 03:00:00|8436.6|8424.6|8439.5|8427.5|8448.1|8436.1|8435.3|8423.3|0
1648526400000|2022-03-29 04:00:00|8440.3|8428.3|8455.4|8443.4|8455.4|8443.4|8438.7|8426.7|0
1648530000000|2022-03-29 05:00:00|8456.4|8444.4|8479.8|8467.8|8484.1|8472.1|8450.9|8438.9|0
1648533600000|2022-03-29 06:00:00|8480.3|8468.3|8450.3|8445.3|8480.3|8468.3|8423.8|8418.8|333
1648537200000|2022-03-29 07:00:00|8452.3|8447.3|8451.9|8446.9|8484.8|8479.8|8433.3|8428.3|1542
1648540800000|2022-03-29 08:00:00|8451.4|8446.4|8436.9|8431.9|8466.9|8461.9|8422.9|8417.9|815
1648544400000|2022-03-29 09:00:00|8437.4|8432.4|8499.9|8494.9|8517.9|8512.9|8432.9|8427.9|1667
1648548000000|2022-03-29 10:00:00|8499.4|8494.4|8515.9|8510.9|8521.9|8516.9|8492.9|8487.9|569
1648551600000|2022-03-29 11:00:00|8516.4|8511.4|8570.3|8565.3|8577.3|8572.3|8494.9|8489.9|3403
1648555200000|2022-03-29 12:00:00|8569.3|8564.3|8621.3|8616.3|8624.3|8619.3|8568.3|8563.3|3503
1648558800000|2022-03-29 13:00:00|8620.8|8615.8|8588.3|8583.3|8626.3|8621.3|8571.3|8566.3|1776
1648562400000|2022-03-29 14:00:00|8588.8|8583.8|8606.4|8601.4|8612.4|8607.4|8579.9|8574.9|1998
1648566000000|2022-03-29 15:00:00|8605.9|8600.9|8597.3|8590.3|8620.3|8613.3|8593.3|8586.3|3109
1648569600000|2022-03-29 16:00:00|8598.3|8591.3|8573.3|8566.3|8598.3|8592.3|8564.3|8557.3|240
1648573200000|2022-03-29 17:00:00|8574.3|8567.3|8599.2|8587.2|8599.2|8588.8|8568.3|8562.3|179
1648576800000|2022-03-29 18:00:00|8606.2|8594.2|8634.3|8622.3|8641.3|8629.3|8592.8|8580.8|14
1648580400000|2022-03-29 19:00:00|8635|8623|8661.1|8649.1|8675.4|8663.4|8628|8616|0
1648584000000|2022-03-29 20:00:00|8650.8|8638.8|8633.1|8621.1|8651.1|8639.1|8628.6|8616.6|0
1648587600000|2022-03-29 21:00:00|8632.5|8620.5|8630.9|8618.9|8632.7|8620.7|8627.4|8615.4|0
1648591200000|2022-03-29 22:00:00|8632.2|8620.2|8628.6|8616.6|8634.4|8622.4|8619.4|8607.4|0
1648594800000|2022-03-29 23:00:00|8628.5|8616.5|8633.9|8621.9|8634.5|8622.5|8626.4|8614.4|0
1648598400000|2022-03-30 00:00:00|8633.8|8621.8|8607|8595|8633.8|8621.8|8601.7|8589.7|0
1648602000000|2022-03-30 01:00:00|8607.4|8595.4|8613.5|8601.5|8626.5|8614.5|8602.7|8590.7|0
1648605600000|2022-03-30 02:00:00|8612.7|8600.7|8590.1|8578.1|8612.7|8600.7|8590.1|8578.1|0
1648609200000|2022-03-30 03:00:00|8590.9|8578.9|8590.2|8578.2|8596.7|8584.7|8588.1|8576.1|0
1648612800000|2022-03-30 04:00:00|8590.3|8578.3|8569.2|8557.2|8594.6|8582.6|8562.2|8550.2|0
1648616400000|2022-03-30 05:00:00|8570|8558|8603|8591|8603|8591|8569.2|8557.2|0
1648620000000|2022-03-30 06:00:00|8603.5|8591.5|8583.3|8578.3|8607.7|8595.7|8562.8|8557.8|223
1648623600000|2022-03-30 07:00:00|8588.8|8583.8|8582|8577|8598.3|8593.3|8550.8|8545.8|1893
1648627200000|2022-03-30 08:00:00|8581.5|8576.5|8547|8542|8581.5|8576.5|8533|8528|933
1648630800000|2022-03-30 09:00:00|8547.5|8542.5|8560|8555|8562|8557|8542.5|8537.5|565
1648634400000|2022-03-30 10:00:00|8560.5|8555.5|8564.5|8559.5|8572.5|8567.5|8523|8518|993
1648638000000|2022-03-30 11:00:00|8565|8560|8543.2|8538.2|8566|8561|8542.2|8537.2|852
1648641600000|2022-03-30 12:00:00|8544.7|8539.7|8537.7|8532.7|8546.7|8541.7|8512.7|8507.7|826
1648645200000|2022-03-30 13:00:00|8537.2|8532.2|8546.7|8541.7|8561.2|8556.2|8527.7|8522.7|1247
1648648800000|2022-03-30 14:00:00|8547.2|8542.2|8548.5|8543.5|8560|8555|8530|8525|1332
1648652400000|2022-03-30 15:00:00|8548|8543|8552.5|8545.5|8564.5|8557.5|8525|8520|2687
1648656000000|2022-03-30 16:00:00|8551.5|8544.5|8546.5|8539.5|8556.5|8549.5|8538.5|8532.5|243
1648659600000|2022-03-30 17:00:00|8545.5|8538.5|8534.2|8522.2|8546.5|8539.5|8528.5|8522.2|175
1648663200000|2022-03-30 18:00:00|8532.7|8520.7|8512.8|8500.8|8552.1|8540.1|8510|8498|0
1648666800000|2022-03-30 19:00:00|8513.5|8501.5|8536.1|8524.1|8537.7|8525.7|8473.3|8461.3|0
1648670400000|2022-03-30 20:00:00|8531.4|8519.4|8542.6|8530.6|8548.4|8536.4|8527.3|8515.3|0
1648674000000|2022-03-30 21:00:00|8542.4|8530.4|8541.4|8529.4|8543.6|8531.6|8540.3|8528.3|0
1648677600000|2022-03-30 22:00:00|8541.3|8529.3|8539.8|8527.8|8543.2|8531.2|8537.4|8525.4|0
1648681200000|2022-03-30 23:00:00|8540.4|8528.4|8534.4|8522.4|8542.3|8530.3|8532.3|8520.3|0
1648684800000|2022-03-31 00:00:00|8535|8523|8567.8|8555.8|8569.7|8557.7|8532.9|8520.9|0
1648688400000|2022-03-31 01:00:00|8568.6|8556.6|8560.9|8548.9|8570|8558|8556.6|8544.6|0
1648692000000|2022-03-31 02:00:00|8560.5|8548.5|8569.4|8557.4|8573.7|8561.7|8558.7|8546.7|0
1648695600000|2022-03-31 03:00:00|8568.6|8556.6|8552.2|8540.2|8568.6|8556.6|8550|8538|0
1648699200000|2022-03-31 04:00:00|8552.6|8540.6|8556.5|8544.5|8558.7|8546.7|8550.1|8538.1|0
1648702800000|2022-03-31 05:00:00|8556.9|8544.9|8553.7|8541.7|8558.8|8546.8|8539.6|8527.6|0
1648706400000|2022-03-31 06:00:00|8553.5|8541.5|8560|8555|8560|8555|8524|8519|358
1648710000000|2022-03-31 07:00:00|8561|8556|8567|8562|8591.5|8586.5|8553.5|8548.5|1643
1648713600000|2022-03-31 08:00:00|8566.5|8561.5|8546.5|8541.5|8572.5|8567.5|8531.5|8526.5|846
1648717200000|2022-03-31 09:00:00|8547.5|8542.5|8525.5|8520.5|8550.5|8545.5|8524.5|8519.5|490
1648720800000|2022-03-31 10:00:00|8526|8521|8518|8513|8537.5|8532.5|8517.5|8512.5|504
1648724400000|2022-03-31 11:00:00|8516|8511|8526.1|8521.1|8528.6|8523.6|8512.6|8507.6|506
1648728000000|2022-03-31 12:00:00|8526.6|8521.6|8527.6|8522.6|8536.6|8531.6|8525.1|8520.1|952
1648731600000|2022-03-31 13:00:00|8528.6|8523.6|8500.1|8495.1|8535.6|8530.6|8491.1|8486.1|3447
1648735200000|2022-03-31 14:00:00|8499.6|8494.6|8487|8482|8505.1|8500.1|8453.5|8448.5|1265
1648738800000|2022-03-31 15:00:00|8486.5|8481.5|8459.5|8452.5|8488.5|8483.5|8439.5|8432.5|3707
1648742400000|2022-03-31 16:00:00|8458.5|8453.5|8446.5|8439.5|8462.5|8455.5|8442.5|8435.5|196
1648746000000|2022-03-31 17:00:00|8445.5|8438.5|8424.8|8412.8|8449.5|8442.5|8421|8412.8|209
1648749600000|2022-03-31 18:00:00|8426.3|8414.3|8417.7|8405.7|8427|8415|8397.1|8385.1|205
1648753200000|2022-03-31 19:00:00|8418.4|8406.4|8308.2|8296.2|8439.2|8427.2|8283.3|8271.3|0
1648756800000|2022-03-31 20:00:00|8388.1|8376.1|8422.7|8410.7|8430.8|8418.8|8388.1|8376.1|0
1648760400000|2022-03-31 21:00:00|8421.9|8409.9|8420|8408|8422.9|8410.9|8413.2|8401.2|0
1648764000000|2022-03-31 22:00:00|8419.9|8407.9|8424.7|8412.7|8431.5|8419.5|8412.6|8400.6|0
1648767600000|2022-03-31 23:00:00|8425.3|8413.3|8427.3|8415.3|8434.6|8422.6|8423.2|8411.2|0
1648771200000|2022-04-01 00:00:00|8427.9|8415.9|8433.8|8421.8|8433.8|8421.8|8409.8|8397.8|0
1648774800000|2022-04-01 01:00:00|8433.4|8421.4|8434.2|8422.2|8444.6|8432.6|8423|8411|0
1648778400000|2022-04-01 02:00:00|8433.4|8421.4|8445.1|8433.1|8447.3|8435.3|8427.9|8415.9|0
1648782000000|2022-04-01 03:00:00|8445.5|8433.5|8449.2|8437.2|8451.6|8439.6|8445.1|8433.1|0
1648785600000|2022-04-01 04:00:00|8449.6|8437.6|8448|8436|8451.2|8439.2|8442.6|8430.6|0
1648789200000|2022-04-01 05:00:00|8447.2|8435.2|8441.6|8429.6|8465.3|8453.3|8441.6|8429.6|0
1648792800000|2022-04-01 06:00:00|8441.3|8429.3|8484.5|8479.5|8484.5|8479.5|8425|8420|510
1648796400000|2022-04-01 07:00:00|8484|8479|8499.8|8494.8|8504.8|8499.8|8442.5|8437.5|2124
1648800000000|2022-04-01 08:00:00|8498.8|8493.8|8522.3|8517.3|8531.8|8526.8|8491.3|8486.3|972
1648803600000|2022-04-01 09:00:00|8522.8|8517.8|8525.3|8520.3|8535.8|8530.8|8503.8|8498.8|891
1648807200000|2022-04-01 10:00:00|8525.8|8520.8|8528.3|8523.3|8535.8|8530.8|8515.8|8510.8|461
1648810800000|2022-04-01 11:00:00|8530.8|8525.8|8521.2|8516.2|8531.8|8526.8|8507.8|8502.8|521
1648814400000|2022-04-01 12:00:00|8520.7|8515.7|8507.7|8502.7|8529.7|8524.7|8498.7|8493.7|445
1648818000000|2022-04-01 13:00:00|8507.2|8502.2|8531.7|8526.7|8531.7|8526.7|8499.2|8494.2|1262
1648821600000|2022-04-01 14:00:00|8531.2|8526.2|8517.2|8512.2|8533.7|8528.7|8491.7|8486.7|1215
1648825200000|2022-04-01 15:00:00|8516.2|8511.2|8487.2|8480.2|8523.7|8518.7|8485.2|8478.2|1968
1648828800000|2022-04-01 16:00:00|8488.2|8479.2|8474.2|8467.2|8489.2|8482.2|8470.2|8464.2|283
1648832400000|2022-04-01 17:00:00|8475.2|8468.2|8493.6|8481.6|8498.2|8490.2|8462.2|8455.2|151
1648836000000|2022-04-01 18:00:00|8493.5|8481.5|8507.3|8495.3|8518.8|8506.8|8493.5|8481.5|0
1648839600000|2022-04-01 19:00:00|8507.2|8495.2|8530.7|8518.7|8533.9|8521.9|8486.8|8474.8|0
1648843200000|2022-04-01 20:00:00|8526.7|8514.7|8524.4|8512.4|8530.1|8518.1|8506.5|8494.5|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8516.3|8504.3|8527.5|8515.5|8509.8|8497.8|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8503.1|8491.1|8521.4|8509.4|8497.9|8485.9|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8503.2|8491.2|8508.5|8496.5|8484.8|8472.8|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8511.8|8499.8|8516.2|8504.2|8497.7|8485.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8513.9|8501.9|8516.1|8504.1|8505.3|8493.3|0
1649041200000|2022-04-04 03:00:00|8514|8502|8524.9|8512.9|8524.9|8512.9|8511.8|8499.8|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.2|8515.2|8529.3|8517.3|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8540.3|8528.3|8546.8|8534.8|8522.9|8510.9|0
1649052000000|2022-04-04 06:00:00|8541|8529|8536.7|8531.7|8557.2|8552.2|8520.2|8515.2|189
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8480.9|8475.9|8545.7|8540.7|8454.2|8449.2|1879
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8457.9|8452.9|8480.9|8475.9|8445.9|8440.9|822
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8469.9|8464.9|8487.9|8482.9|8456.9|8451.9|713
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8451.9|8446.9|8478.9|8473.9|8446.4|8441.4|2804
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8453.6|8448.6|8460.9|8455.9|8434.9|8429.9|410
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8447.1|8442.1|8457.6|8452.6|8443.6|8438.6|1119
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8493.1|8488.1|8493.1|8488.1|8446.1|8441.1|770
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8508.7|8503.7|8514.2|8509.2|8484.7|8479.7|1297
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8536.7|8529.7|8539.7|8533.7|8507.7|8502.7|1633
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8535.7|8529.7|8537.7|8530.7|8528.7|8521.7|111
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8542.2|8530.2|8544.7|8535.2|8531.7|8525.7|122
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8545|8533|8549.4|8537.4|8531|8519|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8556.1|8544.1|8560.5|8548.5|8540.6|8528.6|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.9|8536.9|8558.9|8546.9|8547.3|8535.3|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8551.6|8539.6|8551.6|8539.6|8548.2|8536.2|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8546.5|8534.5|8551.4|8539.4|8544.6|8532.6|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8541.8|8529.8|8550|8538|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.9|8524.9|8542.5|8530.5|8528.4|8516.4|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8539.1|8527.1|8543.4|8531.4|8530.5|8518.5|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8536.9|8524.9|8539.1|8527.1|8532.7|8520.7|0
1649127600000|2022-04-05 03:00:00|8537.3|8525.3|8532.8|8520.8|8539.1|8527.1|8526.3|8514.3|0
1649131200000|2022-04-05 04:00:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8530.7|8518.7|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8530.7|8518.7|8535|8523|8522.1|8510.1|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8520.2|8515.2|8548.7|8543.7|8504.2|8499.2|225
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8575.1|8570.1|8592.1|8587.1|8505.7|8500.7|2273
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8591.1|8586.1|8568.6|8563.6|933
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8560.6|8555.6|8588.1|8583.1|8557.1|8552.1|741
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8573.6|8568.6|8574.6|8569.6|8544.1|8539.1|1063
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8594.4|8589.4|8603.4|8598.4|8558.1|8553.1|753
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8606.9|8601.9|8613.9|8608.9|8591.4|8586.4|793
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8631.9|8626.9|8643.4|8638.4|8605.9|8600.9|1193
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8600.1|8595.1|8636.4|8631.4|8580.6|8575.6|1788
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8577|8570|8612.1|8607.1|8574|8568|1793
1649174400000|2022-04-05 16:00:00|8578|8571|8584|8576|8586|8580|8565|8559|118
1649178000000|2022-04-05 17:00:00|8583|8577|8588.8|8576.8|8603|8597|8581|8574|168
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8588.5|8576.5|8604.3|8592.3|8580.9|8568.9|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8584.8|8572.8|8595.3|8583.3|8557.8|8545.8|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8593.3|8581.3|8593.8|8581.8|8577.7|8565.7|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8594.9|8582.9|8597.3|8585.3|8592.9|8580.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8588.8|8576.8|8593.8|8581.8|8579.6|8567.6|0
1649199600000|2022-04-05 23:00:00|8589|8577|8584.4|8572.4|8591.9|8579.9|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8553.9|8541.9|8592.5|8580.5|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8573.8|8561.8|8549.5|8537.5|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8552.7|8540.7|8558.4|8546.4|8545.9|8533.9|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8550.5|8538.5|8565.3|8553.3|8546.1|8534.1|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8553.1|8541.1|8561.9|8549.9|8550.5|8538.5|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8573|8561|8575.4|8563.4|8553.1|8541.1|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8591.5|8586.5|8612|8607|8569|8558.9|217
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8573.2|8568.2|8635|8630|8571.2|8566.2|2527
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8552.2|8547.2|8590.7|8585.7|8532.2|8527.2|1360
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8550.2|8545.2|8556.2|8551.2|8529.7|8524.7|892
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8520.2|8515.2|8554.2|8549.2|8514.2|8509.2|1416
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8482.7|8477.7|8520.2|8515.2|8478.7|8473.7|967
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8460.2|8455.2|8493.2|8488.2|8453.7|8448.7|1419
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8428.7|8423.7|8474.2|8469.2|8425.7|8420.7|1427
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8455.2|8450.2|8475.7|8470.7|8419.2|8414.2|1778
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8482.2|8475.2|8497.2|8491.2|8452.2|8447.2|2133
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8472.2|8464.2|8489.2|8483.2|8469.2|8462.2|322
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8488.7|8476.7|8499.2|8492.2|8470.2|8462.2|188
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8545.7|8533.7|8560.2|8548.2|8416.9|8404.9|282
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8504.6|8492.6|8572.6|8560.6|8469.6|8457.6|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8485.4|8473.4|8503.6|8491.6|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8487.3|8475.3|8488.8|8476.8|8484.7|8472.7|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8497.1|8485.1|8502.7|8490.7|8485.3|8473.3|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8458.8|8446.8|8499.3|8487.3|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8466.9|8454.9|8469|8457|8450.3|8438.3|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8481.1|8469.1|8492.4|8480.4|8461.2|8449.2|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8472.5|8460.5|8482.5|8470.5|8469|8457|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8451.7|8439.7|8474.7|8462.7|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8453.5|8441.5|8459.5|8447.5|8443.6|8431.6|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8465.6|8453.6|8474.8|8462.8|8445|8433|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8523.7|8518.7|8525.2|8520.2|8457.2|8452.2|411
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8558.4|8553.4|8582.9|8577.9|8499.7|8494.7|3168
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8586.4|8581.4|8586.9|8581.9|8531.4|8526.4|870
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8609.4|8604.4|8612.9|8607.9|8583.9|8578.9|1094
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8601.9|8596.9|8616.4|8611.4|8600.9|8595.9|467
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8569.8|8564.8|8641.9|8636.9|8565.8|8560.8|2258
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8554.3|8549.3|8574.8|8569.8|8538.3|8533.3|798
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8538.8|8533.8|8566.8|8561.8|8535.8|8530.8|923
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8489.2|8484.2|8541.3|8536.3|8486.2|8481.2|1619
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8475.7|8468.7|8503.7|8498.7|8444.7|8438.7|2336
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8490.7|8483.7|8495.7|8488.7|8469.7|8462.7|165
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8530.9|8518.9|8530.9|8521.7|8488.7|8480.7|183
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8586.8|8574.8|8592.1|8580.1|8518.2|8506.2|710
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8573.3|8561.3|8625.4|8613.4|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8544|8532|8555.4|8543.4|8533.3|8521.3|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8542.5|8530.5|8545.1|8533.1|8540.3|8528.3|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8547.4|8535.4|8552.5|8540.5|8541.4|8529.4|0
1649372400000|2022-04-07 23:00:00|8547|8535|8561.5|8549.5|8565.8|8553.8|8543.8|8531.8|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8565.1|8553.1|8582.2|8570.2|8554.5|8542.5|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8556.6|8544.6|8567.9|8555.9|8555.8|8543.8|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8575.9|8563.9|8577.3|8565.3|8555.9|8543.9|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8524.2|8512.2|8578|8566|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8560.9|8548.9|8568.8|8556.8|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8582.1|8570.1|8584.2|8572.2|8556.7|8544.7|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8562.7|8557.7|8574.2|8569.2|8532.7|8523.4|260
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8579.7|8574.7|8593.2|8588.2|8557.7|8552.7|2048
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8555.2|8550.2|8609.2|8604.2|8548.2|8543.2|1090
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8578.2|8573.2|8580.2|8575.2|8544.2|8539.2|946
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8593.7|8588.7|8595.2|8590.2|8561.2|8556.2|701
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8623.8|8618.8|8628.3|8623.3|8593.2|8588.2|764
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8599.3|8594.3|8625.8|8620.8|8598.3|8593.3|921
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8575.3|8570.3|8600.3|8595.3|8573.8|8568.8|1108
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8604.6|8599.6|8605.1|8600.1|8568.3|8563.3|1813
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8607.6|8600.6|8614.6|8608.6|8591.1|8586.1|1820
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8612.6|8605.6|8614.6|8608.6|8596.6|8588.6|641
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8606.6|8594.6|8616.6|8610.6|8594.6|8587.6|258
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8599.9|8587.9|8620.5|8608.5|8572.3|8560.3|20
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8574.2|8562.2|8622.1|8610.1|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8586.4|8574.4|8604.6|8592.6|8579.2|8567.2|0
1649628000000|2022-04-10 22:00:00|8613.7|8601.7|8596.5|8584.5|8622.3|8610.3|8591.3|8579.3|0
1649631600000|2022-04-10 23:00:00|8597.2|8585.2|8566.4|8554.4|8598.7|8586.7|8566.4|8554.4|0
1649635200000|2022-04-11 00:00:00|8566.3|8554.3|8297.6|8285.6|8598.1|8586.1|8236.6|8224.6|0
1649638800000|2022-04-11 01:00:00|8602.6|8590.6|8258.9|8246.9|8607.1|8595.1|8248.2|8236.2|0
1649642400000|2022-04-11 02:00:00|8561.7|8549.7|8541.5|8529.5|8564.1|8552.1|8237.3|8225.3|0
1649646000000|2022-04-11 03:00:00|8543.7|8531.7|8543.6|8531.6|8557.2|8545.2|8237.5|8225.5|0
1649649600000|2022-04-11 04:00:00|8543.7|8531.7|8532.4|8520.4|8552.8|8540.8|8246.1|8234.1|0
1649653200000|2022-04-11 05:00:00|8532.5|8520.5|8260.6|8248.6|8543.7|8531.7|8224.2|8212.2|0
1649656800000|2022-04-11 06:00:00|8563.2|8551.2|8577.1|8572.1|8588.1|8583.1|8561.1|8551.1|613
1649660400000|2022-04-11 07:00:00|8583.1|8578.1|8606.8|8601.8|8642.3|8637.3|8544.6|8539.6|4123
1649664000000|2022-04-11 08:00:00|8607.3|8602.3|8595.8|8590.8|8619.3|8614.3|8565.8|8560.8|9857
1649667600000|2022-04-11 09:00:00|8597.3|8592.3|8614.3|8609.3|8633.3|8628.3|8587.3|8582.3|5170
1649671200000|2022-04-11 10:00:00|8613.8|8608.8|8622.3|8617.3|8627.3|8622.3|8612.3|8607.3|4773
1649674800000|2022-04-11 11:00:00|8621.8|8616.8|8603.6|8598.6|8626.8|8621.8|8595.6|8590.6|6044
1649678400000|2022-04-11 12:00:00|8603.1|8598.1|8574.1|8569.1|8606.6|8601.6|8568.6|8563.6|5949
1649682000000|2022-04-11 13:00:00|8574.6|8569.6|8611.1|8606.1|8614.1|8609.1|8557.6|8552.6|5362
1649685600000|2022-04-11 14:00:00|8610.6|8605.6|8587|8582|8622.1|8617.1|8579|8574|7183
1649689200000|2022-04-11 15:00:00|8586|8581|8587.5|8579.5|8594.5|8588.5|8565.5|8560.5|2488
1649692800000|2022-04-11 16:00:00|8586.5|8580.5|8575.5|8569.5|8588.5|8582.5|8572.5|8565.5|209
1649696400000|2022-04-11 17:00:00|8574.5|8568.5|8581.1|8569.1|8587.5|8580.5|8569.5|8562.5|224
1649700000000|2022-04-11 18:00:00|8581|8569|8583.4|8571.4|8592.6|8580.6|8562.5|8550.5|802
1649703600000|2022-04-11 19:00:00|8583.5|8571.5|8517.4|8505.4|8590.6|8578.6|8516.9|8504.9|0
1649707200000|2022-04-11 20:00:00|8522.7|8510.7|8531.5|8519.5|8531.9|8519.9|8511.1|8499.1|0
1649710800000|2022-04-11 21:00:00|8531.3|8519.3|8532.3|8520.3|8533.8|8521.8|8530.1|8518.1|0
1649714400000|2022-04-11 22:00:00|8532.4|8520.4|8548.1|8536.1|8549.7|8537.7|8532.4|8520.4|0
1649718000000|2022-04-11 23:00:00|8549|8537|8528|8516|8549|8537|8520.7|8508.7|0
1649721600000|2022-04-12 00:00:00|8527.1|8515.1|8536|8524|8562.8|8550.8|8522.4|8510.4|0
1649725200000|2022-04-12 01:00:00|8535.9|8523.9|8525.2|8513.2|8538.2|8526.2|8501.2|8489.2|0
1649728800000|2022-04-12 02:00:00|8524.8|8512.8|8501.5|8489.5|8527.5|8515.5|8492.6|8480.6|0
1649732400000|2022-04-12 03:00:00|8529|8517|8517.3|8505.3|8529.5|8517.5|8515.1|8503.1|0
1649736000000|2022-04-12 04:00:00|8488.2|8476.2|8486|8474|8500.5|8488.5|8482|8470|0
1649739600000|2022-04-12 05:00:00|8486.1|8474.1|8524|8512|8539|8527|8483.8|8471.8|0
1649743200000|2022-04-12 06:00:00|8496|8484|8479|8474|8522.5|8517.5|8472.5|8467.5|531
1649746800000|2022-04-12 07:00:00|8476|8471|8500.9|8495.9|8501.9|8496.9|8446|8441|6589
1649750400000|2022-04-12 08:00:00|8500.4|8495.4|8558.9|8553.9|8582.9|8577.9|8486.9|8481.9|3281
1649754000000|2022-04-12 09:00:00|8559.4|8554.4|8583.4|8578.4|8592.4|8587.4|8555.4|8550.4|2886
1649757600000|2022-04-12 10:00:00|8582.9|8577.9|8595.4|8590.4|8604.4|8599.4|8572.4|8567.4|2272
1649761200000|2022-04-12 11:00:00|8595.9|8590.9|8589.9|8584.9|8602.9|8597.9|8582.4|8577.4|2773
1649764800000|2022-04-12 12:00:00|8589.4|8584.4|8603.9|8598.9|8615.9|8610.9|8570.9|8565.9|2747
1649768400000|2022-04-12 13:00:00|8604.4|8599.4|8580.4|8575.4|8606.4|8601.4|8552.4|8547.4|2509
1649772000000|2022-04-12 14:00:00|8580.9|8575.9|8568.8|8563.8|8589.4|8584.4|8564.8|8559.8|2058
1649775600000|2022-04-12 15:00:00|8568.3|8563.3|8586.3|8579.3|8594.3|8588.3|8566.8|8561.8|3487
1649779200000|2022-04-12 16:00:00|8585.3|8578.3|8572.3|8565.3|8586.3|8578.3|8559.3|8553.3|213
1649782800000|2022-04-12 17:00:00|8574.3|8566.3|8555.1|8543.1|8583.3|8576.3|8548.3|8541.3|166
1649786400000|2022-04-12 18:00:00|8552.9|8540.9|8538.4|8526.4|8565.6|8553.6|8518|8506|593
1649790000000|2022-04-12 19:00:00|8536.2|8524.2|8529.5|8517.5|8538.6|8526.6|8507.7|8495.7|0
1649793600000|2022-04-12 20:00:00|8528.8|8516.8|8537|8525|8547.1|8535.1|8518.1|8506.1|0
1649797200000|2022-04-12 21:00:00|8538.4|8526.4|8539.5|8527.5|8540|8528|8537|8525|0
1649800800000|2022-04-12 22:00:00|8539.6|8527.6|8552.4|8540.4|8552.4|8540.4|8533.1|8521.1|0
1649804400000|2022-04-12 23:00:00|8552.3|8540.3|8566.2|8554.2|8567.7|8555.7|8551.2|8539.2|0
1649808000000|2022-04-13 00:00:00|8565.5|8553.5|8584.5|8572.5|8584.6|8572.6|8558.9|8546.9|0
1649811600000|2022-04-13 01:00:00|8582.3|8570.3|8576.8|8564.8|8586.8|8574.8|8573.4|8561.4|0
1649815200000|2022-04-13 02:00:00|8575.7|8563.7|8575.8|8563.8|8587|8575|8571.2|8559.2|0
1649818800000|2022-04-13 03:00:00|8578|8566|8587.1|8575.1|8591.6|8579.6|8578|8566|0
1649822400000|2022-04-13 04:00:00|8587|8575|8578.2|8566.2|8591.6|8579.6|8573.5|8561.5|0
1649826000000|2022-04-13 05:00:00|8578.1|8566.1|8644.1|8632.1|8651.3|8639.3|8575.9|8563.9|0
1649829600000|2022-04-13 06:00:00|8617.3|8605.3|8549.3|8544.3|8619.5|8607.5|8548.3|8543.3|267
1649833200000|2022-04-13 07:00:00|8550.8|8545.8|8579.8|8574.8|8590.8|8585.8|8527.8|8522.8|3300
1649836800000|2022-04-13 08:00:00|8580.3|8575.3|8585.8|8580.8|8595.8|8590.8|8569.3|8564.3|2165
1649840400000|2022-04-13 09:00:00|8585.3|8580.3|8571.3|8566.3|8595.3|8590.3|8564.3|8559.3|1261
1649844000000|2022-04-13 10:00:00|8570.8|8565.8|8597.8|8592.8|8597.8|8592.8|8568.8|8563.8|950
1649847600000|2022-04-13 11:00:00|8598.3|8593.3|8600.4|8595.4|8611.3|8606.3|8594.3|8589.3|1277
1649851200000|2022-04-13 12:00:00|8599.9|8594.9|8579.9|8574.9|8600.4|8595.4|8577.9|8572.9|437
1649854800000|2022-04-13 13:00:00|8580.4|8575.4|8604.9|8599.9|8615.4|8610.4|8574.9|8569.9|610
1649858400000|2022-04-13 14:00:00|8605.9|8600.9|8596.9|8591.9|8608.4|8603.4|8588.4|8583.4|710
1649862000000|2022-04-13 15:00:00|8596.4|8591.4|8586.3|8579.3|8610.9|8605.9|8583.3|8576.3|1855
1649865600000|2022-04-13 16:00:00|8585.3|8578.3|8590.3|8582.3|8591.3|8585.3|8578.3|8571.3|7544
1649869200000|2022-04-13 17:00:00|8588.3|8583.3|8592.5|8580.5|8597.3|8591.3|8581.3|8573.3|255
1649872800000|2022-04-13 18:00:00|8592.4|8580.4|8602|8590|8604.4|8592.4|8590|8578|623
1649876400000|2022-04-13 19:00:00|8602.1|8590.1|8620.7|8608.7|8623.5|8611.5|8592.7|8580.7|0
1649880000000|2022-04-13 20:00:00|8620.6|8608.6|8605|8593|8620.6|8608.6|8604.5|8592.5|0
1649883600000|2022-04-13 21:00:00|8606.1|8594.1|8607.3|8595.3|8608.2|8596.2|8604.7|8592.7|0
1649887200000|2022-04-13 22:00:00|8607.2|8595.2|8616.7|8604.7|8617.4|8605.4|8604.6|8592.6|0
1649890800000|2022-04-13 23:00:00|8617.1|8605.1|8605.9|8593.9|8617.4|8605.4|8604.3|8592.3|0
1649894400000|2022-04-14 00:00:00|8607.3|8595.3|8628.2|8616.2|8639.4|8627.4|8605.2|8593.2|0
1649898000000|2022-04-14 01:00:00|8627.8|8615.8|8634.7|8622.7|8636.9|8624.9|8620.9|8608.9|0
1649901600000|2022-04-14 02:00:00|8635.6|8623.6|8628.4|8616.4|8646|8634|8628.4|8616.4|0
1649905200000|2022-04-14 03:00:00|8628.7|8616.7|8630.3|8618.3|8635|8623|8623.3|8611.3|0
1649908800000|2022-04-14 04:00:00|8631.4|8619.4|8643|8631|8649.7|8637.7|8631.4|8619.4|0
1649912400000|2022-04-14 05:00:00|8641.6|8629.6|8644.6|8632.6|8658.1|8646.1|8640.2|8628.2|0
1649916000000|2022-04-14 06:00:00|8642.9|8630.9|8632.3|8627.3|8652.3|8647.3|8614.3|8609.3|404
1649919600000|2022-04-14 07:00:00|8634.3|8629.3|8643.5|8638.5|8660.3|8655.3|8607.3|8602.3|2385
1649923200000|2022-04-14 08:00:00|8644|8639|8628.5|8623.5|8647.5|8642.5|8616|8611|805
1649926800000|2022-04-14 09:00:00|8628|8623|8640|8635|8656.5|8651.5|8617.5|8612.5|1078
1649930400000|2022-04-14 10:00:00|8640.5|8635.5|8652|8647|8667|8662|8639.5|8634.5|504
1649934000000|2022-04-14 11:00:00|8652.5|8647.5|8650.5|8645.5|8668.5|8663.5|8639|8634|1310
1649937600000|2022-04-14 12:00:00|8650|8645|8670.5|8665.5|8670.5|8665.5|8648|8643|701
1649941200000|2022-04-14 13:00:00|8672.5|8667.5|8676|8671|8690|8685|8659.5|8654.5|1333
1649944800000|2022-04-14 14:00:00|8676.5|8671.5|8708.3|8703.3|8754.3|8749.3|8676.5|8671.5|4528
1649948400000|2022-04-14 15:00:00|8707.8|8702.8|8680.3|8673.3|8731.3|8725.3|8678.3|8671.3|2838
1649952000000|2022-04-14 16:00:00|8679.3|8672.3|8666.3|8658.3|8689.3|8682.3|8657.3|8651.3|231
1649955600000|2022-04-14 17:00:00|8665.3|8659.3|8688.3|8676.3|8690.3|8684.3|8660.3|8653.3|164
1649959200000|2022-04-14 18:00:00|8688.2|8676.2|8659.7|8647.7|8697.6|8685.6|8659.6|8647.6|0
1649962800000|2022-04-14 19:00:00|8659.6|8647.6|8657|8645|8673.8|8661.8|8652.2|8640.2|0
1649966400000|2022-04-14 20:00:00|8656.9|8644.9|8667|8655|8669.1|8657.1|8654.7|8642.7|0
1649970000000|2022-04-14 21:00:00|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|0
1650232800000|2022-04-17 22:00:00|8618.2|8606.2|8611.8|8599.8|8643.4|8631.4|8602.2|8590.2|0
1650236400000|2022-04-17 23:00:00|8612.7|8600.7|8578.1|8566.1|8613.4|8601.4|8574.9|8562.9|0
1650240000000|2022-04-18 00:00:00|8577.4|8565.4|8587.8|8575.8|8598.3|8586.3|8573.3|8561.3|0
1650243600000|2022-04-18 01:00:00|8588.7|8576.7|8599.5|8587.5|8605.9|8593.9|8582.5|8570.5|0
1650247200000|2022-04-18 02:00:00|8600.2|8588.2|8601.7|8589.7|8604.6|8592.6|8592.9|8580.9|0
1650250800000|2022-04-18 03:00:00|8602.3|8590.3|8614.1|8602.1|8616.8|8604.8|8596.8|8584.8|0
1650254400000|2022-04-18 04:00:00|8613.9|8601.9|8605.9|8593.9|8616.9|8604.9|8601.6|8589.6|0
1650258000000|2022-04-18 05:00:00|8606.5|8594.5|8621.1|8609.1|8624.3|8612.3|8605.9|8593.9|0
1650261600000|2022-04-18 06:00:00|8621.3|8609.3|8620|8608|8630.1|8618.1|8613.2|8601.2|0
1650265200000|2022-04-18 07:00:00|8619.8|8607.8|8616.1|8604.1|8621.4|8609.4|8603.3|8591.3|0
1650268800000|2022-04-18 08:00:00|8615.9|8603.9|8625.6|8613.6|8638.6|8626.6|8615.4|8603.4|0
1650272400000|2022-04-18 09:00:00|8625.2|8613.2|8611.7|8599.7|8626.3|8614.3|8601.2|8589.2|0
1650276000000|2022-04-18 10:00:00|8611.5|8599.5|8625.6|8613.6|8632.3|8620.3|8610.4|8598.4|0
1650279600000|2022-04-18 11:00:00|8625.7|8613.7|8641.8|8629.8|8664.5|8652.5|8625.7|8613.7|0
1650283200000|2022-04-18 12:00:00|8642.4|8630.4|8640|8628|8656.4|8644.4|8632.1|8620.1|0
1650286800000|2022-04-18 13:00:00|8639.6|8627.6|8676.5|8664.5|8725.4|8713.4|8636.4|8624.4|0
1650290400000|2022-04-18 14:00:00|8674.5|8662.5|8698.9|8686.9|8727.1|8715.1|8656.1|8644.1|0
1650294000000|2022-04-18 15:00:00|8699|8687|8657.5|8645.5|8709.9|8697.9|8629.5|8617.5|0
1650297600000|2022-04-18 16:00:00|8656.8|8644.8|8640.8|8628.8|8659.1|8647.1|8613.5|8601.5|0
1650301200000|2022-04-18 17:00:00|8642.1|8630.1|8713.5|8701.5|8732.6|8720.6|8636.4|8624.4|0
1650304800000|2022-04-18 18:00:00|8713.6|8701.6|8688.5|8676.5|8729.4|8717.4|8686.1|8674.1|0
1650308400000|2022-04-18 19:00:00|8689|8677|8683.9|8671.9|8694.1|8682.1|8616|8604|0
1650312000000|2022-04-18 20:00:00|8684.5|8672.5|8711.1|8699.1|8728.8|8716.8|8680.9|8668.9|0
1650315600000|2022-04-18 21:00:00|8711.7|8699.7|8704.5|8692.5|8714.7|8702.7|8700.9|8688.9|0
1650319200000|2022-04-18 22:00:00|8704.4|8692.4|8696.1|8684.1|8708.8|8696.8|8696.1|8684.1|0
1650322800000|2022-04-18 23:00:00|8697.7|8685.7|8724.1|8712.1|8727|8715|8691|8679|0
1650326400000|2022-04-19 00:00:00|8724.8|8712.8|8635|8623|8726.7|8714.7|8620.3|8608.3|0
1650330000000|2022-04-19 01:00:00|8632.8|8620.8|8649|8637|8663.8|8651.8|8625.8|8613.8|0
1650333600000|2022-04-19 02:00:00|8647.9|8635.9|8649.5|8637.5|8654|8642|8639.8|8627.8|0
1650337200000|2022-04-19 03:00:00|8650.6|8638.6|8663.5|8651.5|8674.7|8662.7|8647.3|8635.3|0
1650340800000|2022-04-19 04:00:00|8654.6|8642.6|8665.8|8653.8|8668|8656|8652.2|8640.2|0
1650344400000|2022-04-19 05:00:00|8665.7|8653.7|8664|8652|8675.6|8663.6|8656.5|8644.5|0
1650348000000|2022-04-19 06:00:00|8663.9|8651.9|8679.8|8674.8|8685.8|8680.8|8654.8|8643|490
1650351600000|2022-04-19 07:00:00|8679.3|8674.3|8653.2|8648.2|8683.8|8678.8|8624.8|8619.8|3328
1650355200000|2022-04-19 08:00:00|8652.7|8647.7|8646.7|8641.7|8675.2|8670.2|8642.7|8637.7|1386
1650358800000|2022-04-19 09:00:00|8647.2|8642.2|8632.2|8627.2|8648.7|8643.7|8621.2|8616.2|900
1650362400000|2022-04-19 10:00:00|8631.2|8626.2|8647.2|8642.2|8647.2|8642.2|8630.2|8625.2|484
1650366000000|2022-04-19 11:00:00|8646.7|8641.7|8658.3|8653.3|8659.8|8654.8|8642.7|8637.7|791
1650369600000|2022-04-19 12:00:00|8658.8|8653.8|8657.8|8652.8|8660.3|8655.3|8639.3|8634.3|709
1650373200000|2022-04-19 13:00:00|8657.3|8652.3|8697.8|8692.8|8698.8|8693.8|8643.8|8638.8|1167
1650376800000|2022-04-19 14:00:00|8698.3|8693.3|8707.6|8702.6|8725.1|8720.1|8691.1|8686.1|1514
1650380400000|2022-04-19 15:00:00|8708.1|8703.1|8717.6|8711.6|8724.6|8718.6|8691.6|8684.6|2201
1650384000000|2022-04-19 16:00:00|8718.6|8712.6|8710.6|8703.6|8722.6|8716.6|8708.6|8702.6|241
1650387600000|2022-04-19 17:00:00|8709.6|8704.6|8714.3|8702.3|8719.6|8711.6|8707.6|8700.6|256
1650391200000|2022-04-19 18:00:00|8714.2|8702.2|8712.3|8700.3|8714.6|8702.6|8695.4|8683.4|0
1650394800000|2022-04-19 19:00:00|8710.1|8698.1|8750.4|8738.4|8750.5|8738.5|8707.7|8695.7|0
1650398400000|2022-04-19 20:00:00|8750.3|8738.3|8722.7|8710.7|8751.5|8739.5|8707.8|8695.8|0
1650402000000|2022-04-19 21:00:00|8722.9|8710.9|8719.7|8707.7|8723.1|8711.1|8718.8|8706.8|0
1650405600000|2022-04-19 22:00:00|8720.6|8708.6|8728.9|8716.9|8734.6|8722.6|8718.3|8706.3|0
1650409200000|2022-04-19 23:00:00|8729.1|8717.1|8726.8|8714.8|8729.6|8717.6|8719.2|8707.2|0
1650412800000|2022-04-20 00:00:00|8726.3|8714.3|8742.6|8730.6|8747.8|8735.8|8723.7|8711.7|0
1650416400000|2022-04-20 01:00:00|8742.2|8730.2|8705.8|8693.8|8748.3|8736.3|8703.5|8691.5|0
1650420000000|2022-04-20 02:00:00|8707.1|8695.1|8721.7|8709.7|8722|8710|8704|8692|0
1650423600000|2022-04-20 03:00:00|8722.9|8710.9|8733|8721|8735.2|8723.2|8714.9|8702.9|0
1650427200000|2022-04-20 04:00:00|8733.1|8721.1|8732.9|8720.9|8735.2|8723.2|8723.9|8711.9|0
1650430800000|2022-04-20 05:00:00|8734.1|8722.1|8739.9|8727.9|8742.3|8730.3|8704|8692|0
1650434400000|2022-04-20 06:00:00|8737.2|8725.2|8720.6|8715.6|8741.7|8729.7|8697.6|8692.6|261
1650438000000|2022-04-20 07:00:00|8722.6|8717.6|8732.5|8727.5|8754.6|8749.6|8708.1|8703.1|2140
1650441600000|2022-04-20 08:00:00|8733|8728|8737.5|8732.5|8740|8735|8710|8705|776
1650445200000|2022-04-20 09:00:00|8738|8733|8802|8797|8815.5|8810.5|8738|8733|1371
1650448800000|2022-04-20 10:00:00|8802.5|8797.5|8805|8800|8809|8804|8794|8789|831
1650452400000|2022-04-20 11:00:00|8804.5|8799.5|8810.5|8805.5|8817.5|8812.5|8797|8792|780
1650456000000|2022-04-20 12:00:00|8810|8805|8810.5|8805.5|8820|8815|8803|8798|814
1650459600000|2022-04-20 13:00:00|8810|8805|8784|8779|8814|8809|8782.5|8777.5|894
1650463200000|2022-04-20 14:00:00|8784.5|8779.5|8772.8|8767.8|8788.5|8783.5|8763.8|8758.8|1141
1650466800000|2022-04-20 15:00:00|8772.3|8767.3|8770.3|8763.3|8782.3|8775.3|8761.8|8756.8|1672
1650470400000|2022-04-20 16:00:00|8769.3|8762.3|8775.3|8768.3|8778.3|8772.3|8753.3|8746.3|260
1650474000000|2022-04-20 17:00:00|8776.3|8769.3|8773.3|8761.3|8778.3|8771.3|8762.3|8755.3|111
1650477600000|2022-04-20 18:00:00|8773.2|8761.2|8733.7|8721.7|8777.9|8765.9|8726.5|8714.5|0
1650481200000|2022-04-20 19:00:00|8733.8|8721.8|8753.3|8741.3|8770.9|8758.9|8733.8|8721.8|0
1650484800000|2022-04-20 20:00:00|8757.5|8745.5|8778.7|8766.7|8781.9|8769.9|8755.1|8743.1|0
1650488400000|2022-04-20 21:00:00|8778.5|8766.5|8777|8765|8781.3|8769.3|8777|8765|3
1650492000000|2022-04-20 22:00:00|8775.2|8763.2|8772.2|8760.2|8783.2|8771.2|8770.1|8758.1|0
1650495600000|2022-04-20 23:00:00|8772.1|8760.1|8776|8764|8779.7|8767.7|8771|8759|0
1650499200000|2022-04-21 00:00:00|8775.6|8763.6|8781.2|8769.2|8783.4|8771.4|8768.4|8756.4|0
1650502800000|2022-04-21 01:00:00|8782.1|8770.1|8794.7|8782.7|8796.5|8784.5|8776.7|8764.7|0
1650506400000|2022-04-21 02:00:00|8795.4|8783.4|8792.3|8780.3|8805.4|8793.4|8788.9|8776.9|0
1650510000000|2022-04-21 03:00:00|8791.9|8779.9|8778.3|8766.3|8794.1|8782.1|8776.1|8764.1|0
1650513600000|2022-04-21 04:00:00|8778.4|8766.4|8789.6|8777.6|8789.6|8777.6|8776.1|8764.1|0
1650517200000|2022-04-21 05:00:00|8788.7|8776.7|8795.3|8783.3|8806.4|8794.4|8780.6|8768.6|0
1650520800000|2022-04-21 06:00:00|8794.6|8782.6|8798.8|8793.8|8801.3|8796.3|8772.3|8767.3|254
1650524400000|2022-04-21 07:00:00|8798.3|8793.3|8839.9|8834.9|8845.4|8840.4|8777.3|8772.3|2331
1650528000000|2022-04-21 08:00:00|8840.4|8835.4|8841.9|8836.9|8857.4|8852.4|8835.4|8830.4|916
1650531600000|2022-04-21 09:00:00|8842.9|8837.9|8843.9|8838.9|8855.9|8850.9|8831.4|8826.4|455
1650535200000|2022-04-21 10:00:00|8844.4|8839.4|8877.9|8872.9|8877.9|8872.9|8842.9|8837.9|517
1650538800000|2022-04-21 11:00:00|8878.4|8873.4|8854.9|8849.9|8880.4|8875.4|8851.4|8846.4|656
1650542400000|2022-04-21 12:00:00|8854.4|8849.4|8849.9|8844.9|8858.4|8853.4|8842.4|8837.4|387
1650546000000|2022-04-21 13:00:00|8849.4|8844.4|8844.4|8839.4|8857.4|8852.4|8834.9|8829.9|801
1650549600000|2022-04-21 14:00:00|8845.9|8840.9|8811.3|8806.3|8847.9|8842.9|8808.8|8803.8|942
1650553200000|2022-04-21 15:00:00|8811.8|8806.8|8786.3|8779.3|8818.3|8812.3|8785.3|8778.3|1901
1650556800000|2022-04-21 16:00:00|8785.3|8778.3|8757.3|8749.3|8788.3|8782.3|8754.3|8747.3|371
1650560400000|2022-04-21 17:00:00|8756.3|8747.3|8743.8|8731.8|8763.3|8756.3|8735.8|8728.3|397
1650564000000|2022-04-21 18:00:00|8743.7|8731.7|8715.1|8703.1|8751.8|8739.8|8708.1|8696.1|0
1650567600000|2022-04-21 19:00:00|8715|8703|8706.6|8694.6|8729.5|8717.5|8684.4|8672.4|0
1650571200000|2022-04-21 20:00:00|8706.7|8694.7|8694|8682|8706.7|8694.7|8685.3|8673.3|0
1650574800000|2022-04-21 21:00:00|8693.9|8681.9|8695.5|8683.5|8696|8684|8693.5|8681.5|0
1650578400000|2022-04-21 22:00:00|8695.6|8683.6|8696.9|8684.9|8702.8|8690.8|8690.2|8678.2|0
1650582000000|2022-04-21 23:00:00|8696.8|8684.8|8682.9|8670.9|8700.3|8688.3|8680.4|8668.4|0
1650585600000|2022-04-22 00:00:00|8683.4|8671.4|8662.8|8650.8|8690.8|8678.8|8643.8|8631.8|0
1650589200000|2022-04-22 01:00:00|8661.9|8649.9|8670.2|8658.2|8674.2|8662.2|8649.4|8637.4|0
1650592800000|2022-04-22 02:00:00|8669.8|8657.8|8673|8661|8675.3|8663.3|8659|8647|0
1650596400000|2022-04-22 03:00:00|8673.4|8661.4|8676.8|8664.8|8679.7|8667.7|8664|8652|0
1650600000000|2022-04-22 04:00:00|8677.2|8665.2|8692.8|8680.8|8692.8|8680.8|8668.2|8656.2|0
1650603600000|2022-04-22 05:00:00|8692.8|8680.8|8719.5|8707.5|8733|8721|8691|8679|0
1650607200000|2022-04-22 06:00:00|8718.8|8706.8|8702.8|8697.8|8718.9|8707.3|8686.8|8681.8|398
1650610800000|2022-04-22 07:00:00|8704.3|8699.3|8775.5|8770.5|8789.3|8784.3|8691.3|8686.3|2936
1650614400000|2022-04-22 08:00:00|8775|8770|8762|8757|8792|8787|8751.5|8746.5|701
1650618000000|2022-04-22 09:00:00|8761.5|8756.5|8715.5|8710.5|8770|8765|8715|8710|651
1650621600000|2022-04-22 10:00:00|8715|8710|8736|8731|8748|8743|8714|8709|977
1650625200000|2022-04-22 11:00:00|8736.5|8731.5|8729.6|8724.6|8743.5|8738.5|8726.6|8721.6|499
1650628800000|2022-04-22 12:00:00|8729.1|8724.1|8741.6|8736.6|8748.1|8743.1|8726.6|8721.6|558
1650632400000|2022-04-22 13:00:00|8742.1|8737.1|8697.1|8692.1|8742.6|8737.6|8691.1|8686.1|721
1650636000000|2022-04-22 14:00:00|8697.6|8692.6|8689.8|8684.8|8722.6|8717.6|8683.3|8678.3|1144
1650639600000|2022-04-22 15:00:00|8690.8|8685.8|8631.8|8624.8|8699.3|8694.3|8628.8|8622.8|1938
1650643200000|2022-04-22 16:00:00|8630.8|8623.8|8638.8|8631.8|8654.8|8647.8|8629.8|8623.8|217
1650646800000|2022-04-22 17:00:00|8639.8|8633.8|8624.5|8612.5|8641.8|8633.8|8622.3|8612.5|205
1650650400000|2022-04-22 18:00:00|8624.4|8612.4|8611.5|8599.5|8640.8|8628.8|8599.7|8587.7|0
1650654000000|2022-04-22 19:00:00|8611.6|8599.6|8604.9|8592.9|8651.4|8639.4|8587.1|8575.1|0
1650657600000|2022-04-22 20:00:00|8603.1|8591.1|8577.4|8565.4|8606.1|8594.1|8567.4|8555.4|0
1650661200000|2022-04-22 21:00:00|8576|8564|8576|8564|8576|8564|8576|8564|0
1650837600000|2022-04-24 22:00:00|8595.2|8583.2|8625.2|8613.2|8637.5|8625.5|8587.5|8575.5|0
1650841200000|2022-04-24 23:00:00|8625.3|8613.3|8620.8|8608.8|8635.5|8623.5|8615.1|8603.1|0
1650844800000|2022-04-25 00:00:00|8620.6|8608.6|8606.7|8594.7|8626.1|8614.1|8555.9|8543.9|0
1650848400000|2022-04-25 01:00:00|8576.1|8564.1|8556.1|8544.1|8584.1|8572.1|8520.9|8508.9|0
1650852000000|2022-04-25 02:00:00|8525.5|8513.5|8538.3|8526.3|8549.4|8537.4|8512.1|8500.1|0
1650855600000|2022-04-25 03:00:00|8510.3|8498.3|8517.3|8505.3|8528.6|8516.6|8508.1|8496.1|0
1650859200000|2022-04-25 04:00:00|8518.4|8506.4|8512.5|8500.5|8552.1|8540.1|8508|8496|0
1650862800000|2022-04-25 05:00:00|8514.7|8502.7|8545.5|8533.5|8567.1|8555.1|8510.1|8498.1|0
1650866400000|2022-04-25 06:00:00|8512.8|8500.8|8537.3|8532.3|8569.3|8564.3|8512.8|8500.8|594
1650870000000|2022-04-25 07:00:00|8536.8|8531.8|8596.8|8591.8|8659.8|8654.8|8521.3|8516.3|3899
1650873600000|2022-04-25 08:00:00|8596.3|8591.3|8542.3|8537.3|8615.3|8610.3|8536.3|8531.3|805
1650877200000|2022-04-25 09:00:00|8541.3|8536.3|8586.3|8581.3|8605.3|8600.3|8540.3|8535.3|1178
1650880800000|2022-04-25 10:00:00|8586.8|8581.8|8608.3|8603.3|8610.8|8605.8|8578.3|8573.3|871
1650884400000|2022-04-25 11:00:00|8606.8|8601.8|8622.2|8617.2|8632.8|8627.8|8594.8|8589.8|1116
1650888000000|2022-04-25 12:00:00|8622.7|8617.7|8647.2|8642.2|8648.7|8643.7|8613.2|8608.2|753
1650891600000|2022-04-25 13:00:00|8646.7|8641.7|8613.7|8608.7|8648.2|8643.2|8612.7|8607.7|1115
1650895200000|2022-04-25 14:00:00|8614.2|8609.2|8590.7|8585.7|8635.7|8630.7|8589.7|8584.7|1479
1650898800000|2022-04-25 15:00:00|8589.7|8584.7|8588.7|8581.7|8613.7|8608.7|8564.7|8558.7|2115
1650902400000|2022-04-25 16:00:00|8589.7|8582.7|8607.7|8599.7|8619.7|8612.7|8578.7|8571.7|352
1650906000000|2022-04-25 17:00:00|8608.7|8600.7|8625.8|8613.8|8635.7|8627.7|8592.7|8583.7|156
1650909600000|2022-04-25 18:00:00|8626.9|8614.9|8651.1|8639.1|8678.9|8666.9|8613.9|8601.9|0
1650913200000|2022-04-25 19:00:00|8651.3|8639.3|8685.1|8673.1|8697.9|8685.9|8632.3|8620.3|0
1650916800000|2022-04-25 20:00:00|8685|8673|8684.4|8672.4|8688.5|8676.5|8672.8|8660.8|1
1650920400000|2022-04-25 21:00:00|8683.9|8671.9|8681.6|8669.6|8684.1|8672.1|8680.4|8668.4|0
1650924000000|2022-04-25 22:00:00|8681.8|8669.8|8679.4|8667.4|8683.7|8671.7|8671.4|8659.4|0
1650927600000|2022-04-25 23:00:00|8679.7|8667.7|8676.3|8664.3|8683.7|8671.7|8674.2|8662.2|0
1650931200000|2022-04-26 00:00:00|8676.2|8664.2|8675.1|8663.1|8677.1|8665.1|8660.3|8648.3|0
1650934800000|2022-04-26 01:00:00|8675.2|8663.2|8679.8|8667.8|8687.8|8675.8|8667.4|8655.4|0
1650938400000|2022-04-26 02:00:00|8679.4|8667.4|8703.7|8691.7|8706|8694|8676.4|8664.4|0
1650942000000|2022-04-26 03:00:00|8704.6|8692.6|8712.3|8700.3|8717|8705|8703.4|8691.4|0
1650945600000|2022-04-26 04:00:00|8713.4|8701.4|8724.6|8712.6|8726.9|8714.9|8709.7|8697.7|0
1650949200000|2022-04-26 05:00:00|8724.5|8712.5|8715.4|8703.4|8731.3|8719.3|8707.1|8695.1|0
1650952800000|2022-04-26 06:00:00|8711.8|8699.8|8700.7|8695.7|8722.7|8717.7|8680.2|8675.2|443
1650956400000|2022-04-26 07:00:00|8699.7|8694.7|8669|8664|8706.7|8701.7|8659.2|8654.2|2888
1650960000000|2022-04-26 08:00:00|8668.5|8663.5|8644|8639|8672.5|8667.5|8635|8630|1036
1650963600000|2022-04-26 09:00:00|8644.5|8639.5|8636|8631|8649.5|8644.5|8622|8617|725
1650967200000|2022-04-26 10:00:00|8635.5|8630.5|8583.5|8578.5|8638|8633|8582.5|8577.5|898
1650970800000|2022-04-26 11:00:00|8583|8578|8580.3|8575.3|8600.5|8595.5|8572.5|8567.5|505
1650974400000|2022-04-26 12:00:00|8580.8|8575.8|8540.8|8535.8|8589.3|8584.3|8531.8|8526.8|1292
1650978000000|2022-04-26 13:00:00|8541.3|8536.3|8523.3|8518.3|8548.8|8543.8|8519.8|8514.8|1099
1650981600000|2022-04-26 14:00:00|8522.3|8517.3|8463.8|8458.8|8541.3|8536.3|8458.8|8453.8|2158
1650985200000|2022-04-26 15:00:00|8463.3|8458.3|8444.8|8437.8|8467.8|8462.3|8436.8|8430.8|3791
1650988800000|2022-04-26 16:00:00|8445.8|8438.8|8498.8|8489.8|8498.8|8490.8|8442.8|8435.8|425
1650992400000|2022-04-26 17:00:00|8497.8|8488.8|8453.8|8441.8|8498.8|8490.8|8436.8|8428.8|289
1650996000000|2022-04-26 18:00:00|8456.1|8444.1|8472.8|8460.8|8476.9|8464.9|8447|8435|0
1650999600000|2022-04-26 19:00:00|8475|8463|8398.4|8386.4|8479.7|8467.7|8398.4|8386.4|0
1651003200000|2022-04-26 20:00:00|8398.2|8386.2|8358.9|8346.9|8412.1|8400.1|8353.5|8341.5|0
1651006800000|2022-04-26 21:00:00|8359.1|8347.1|8381.4|8369.4|8381.4|8369.4|8359.1|8347.1|0
1651010400000|2022-04-26 22:00:00|8381.5|8369.5|8415.5|8403.5|8437|8425|8381.4|8369.4|0
1651014000000|2022-04-26 23:00:00|8415.8|8403.8|8428|8416|8433.1|8421.1|8415.3|8403.3|0
1651017600000|2022-04-27 00:00:00|8428.2|8416.2|8396.5|8384.5|8433.1|8421.1|8389.9|8377.9|0
1651021200000|2022-04-27 01:00:00|8395.6|8383.6|8435.1|8423.1|8448.6|8436.6|8394.3|8382.3|0
1651024800000|2022-04-27 02:00:00|8434.2|8422.2|8439.8|8427.8|8444.3|8432.3|8412.5|8400.5|0
1651028400000|2022-04-27 03:00:00|8439.3|8427.3|8439.7|8427.7|8448.7|8436.7|8430.6|8418.6|0
1651032000000|2022-04-27 04:00:00|8437.7|8425.7|8442.2|8430.2|8451.2|8439.2|8435.4|8423.4|0
1651035600000|2022-04-27 05:00:00|8444.4|8432.4|8466.1|8454.1|8472.9|8460.9|8433.8|8421.8|0
1651039200000|2022-04-27 06:00:00|8463.9|8451.9|8468.8|8463.8|8474.3|8469.3|8445.3|8440.3|543
1651042800000|2022-04-27 07:00:00|8476.8|8471.8|8423.1|8418.1|8476.8|8471.8|8344.8|8339.8|4168
1651046400000|2022-04-27 08:00:00|8423.6|8418.6|8441.1|8436.1|8449.1|8444.1|8401.1|8396.1|1331
1651050000000|2022-04-27 09:00:00|8440.6|8435.6|8476.1|8471.1|8480.6|8475.6|8436.1|8431.1|922
1651053600000|2022-04-27 10:00:00|8476.6|8471.6|8491.6|8486.6|8497.1|8492.1|8468.6|8463.6|1398
1651057200000|2022-04-27 11:00:00|8493.1|8488.1|8463.5|8458.5|8494.1|8489.1|8448.6|8443.6|1037
1651060800000|2022-04-27 12:00:00|8463|8458|8468|8463|8483|8478|8457.5|8452.5|717
1651064400000|2022-04-27 13:00:00|8467.5|8462.5|8507|8502|8509|8504|8450|8445|1217
1651068000000|2022-04-27 14:00:00|8506.5|8501.5|8465.3|8460.3|8512.5|8507.5|8445.3|8440.3|1817
1651071600000|2022-04-27 15:00:00|8465.8|8460.8|8453|8446|8487.3|8482.3|8441|8434|2486
1651075200000|2022-04-27 16:00:00|8454|8447|8474|8466|8484|8478|8443|8436|274
1651078800000|2022-04-27 17:00:00|8473|8467|8470.3|8458.3|8480|8469|8448|8439|202
1651082400000|2022-04-27 18:00:00|8469.2|8457.2|8424.4|8412.4|8469.2|8457.2|8415.3|8403.3|46
1651086000000|2022-04-27 19:00:00|8424.3|8412.3|8418.4|8406.4|8436.2|8424.2|8403.5|8391.5|0
1651089600000|2022-04-27 20:00:00|8420.8|8408.8|8472.1|8460.1|8479.2|8467.2|8413.9|8401.9|0
1651093200000|2022-04-27 21:00:00|8471|8459|8474.7|8462.7|8474.7|8462.7|8468|8456|0
1651096800000|2022-04-27 22:00:00|8474.9|8462.9|8472.9|8460.9|8481.6|8469.6|8469.4|8457.4|0
1651100400000|2022-04-27 23:00:00|8473.3|8461.3|8475.4|8463.4|8480.9|8468.9|8467.8|8455.8|0
1651104000000|2022-04-28 00:00:00|8474.9|8462.9|8463.7|8451.7|8474.9|8462.9|8434.4|8422.4|0
1651107600000|2022-04-28 01:00:00|8464.6|8452.6|8465.9|8453.9|8472.7|8460.7|8439.6|8427.6|0
1651111200000|2022-04-28 02:00:00|8466.5|8454.5|8471.2|8459.2|8480.3|8468.3|8461|8449|0
1651114800000|2022-04-28 03:00:00|8471|8459|8461.6|8449.6|8477.3|8465.3|8454.8|8442.8|0
1651118400000|2022-04-28 04:00:00|8463.5|8451.5|8469.4|8457.4|8473.8|8461.8|8452.6|8440.6|0
1651122000000|2022-04-28 05:00:00|8468.1|8456.1|8497.7|8485.7|8502.2|8490.2|8459.5|8447.5|0
1651125600000|2022-04-28 06:00:00|8496.2|8484.2|8514.5|8509.5|8518|8513|8484|8479|394
1651129200000|2022-04-28 07:00:00|8521|8516|8503|8498|8536|8531|8491|8486|3360
1651132800000|2022-04-28 08:00:00|8502.5|8497.5|8542|8537|8543|8538|8492.5|8487.5|950
1651136400000|2022-04-28 09:00:00|8542.5|8537.5|8530.5|8525.5|8553.5|8548.5|8523|8518|1036
1651140000000|2022-04-28 10:00:00|8530|8525|8510|8505|8538|8533|8495|8490|902
1651143600000|2022-04-28 11:00:00|8510.5|8505.5|8526|8521|8540|8535|8508|8503|477
1651147200000|2022-04-28 12:00:00|8525.5|8520.5|8513.5|8508.5|8530.5|8525.5|8496.5|8491.5|6498
1651150800000|2022-04-28 13:00:00|8511.5|8506.5|8440.5|8435.5|8517|8512|8440.5|8435.5|1598
1651154400000|2022-04-28 14:00:00|8440|8435|8465.6|8460.6|8469.6|8464.6|8420|8415|3049
1651158000000|2022-04-28 15:00:00|8465.1|8460.1|8500.6|8492.6|8518.6|8511.6|8462.1|8457.1|4405
1651161600000|2022-04-28 16:00:00|8499.6|8493.6|8541.6|8533.6|8544.6|8537.6|8486.6|8480.6|535
1651165200000|2022-04-28 17:00:00|8542.6|8534.6|8558.1|8546.1|8560.6|8553.6|8536.6|8530.6|219
1651168800000|2022-04-28 18:00:00|8558.2|8546.2|8567.9|8555.9|8570.4|8558.4|8551.2|8539.2|75
1651172400000|2022-04-28 19:00:00|8567.8|8555.8|8563.6|8551.6|8582.4|8570.4|8549.6|8537.6|0
1651176000000|2022-04-28 20:00:00|8561.8|8549.8|8524.5|8512.5|8568.9|8556.9|8512.1|8500.1|0
1651179600000|2022-04-28 21:00:00|8524.4|8512.4|8512.3|8500.3|8528.3|8516.3|8485|8473|0
1651183200000|2022-04-28 22:00:00|8512.1|8500.1|8508|8496|8521.2|8509.2|8491.1|8479.1|0
1651186800000|2022-04-28 23:00:00|8508.4|8496.4|8512.4|8500.4|8516.8|8504.8|8506.3|8494.3|0
1651190400000|2022-04-29 00:00:00|8512.6|8500.6|8531.2|8519.2|8534.8|8522.8|8512|8500|0
1651194000000|2022-04-29 01:00:00|8531.4|8519.4|8564.9|8552.9|8576.2|8564.2|8528.7|8516.7|0
1651197600000|2022-04-29 02:00:00|8566.9|8554.9|8561.7|8549.7|8569.3|8557.3|8549.2|8537.2|0
1651201200000|2022-04-29 03:00:00|8562.6|8550.6|8570.6|8558.6|8584|8572|8552.7|8540.7|0
1651204800000|2022-04-29 04:00:00|8571.5|8559.5|8579|8567|8582.3|8570.3|8568.4|8556.4|0
1651208400000|2022-04-29 05:00:00|8579.9|8567.9|8585.5|8573.5|8596.9|8584.9|8574.3|8562.3|0
1651212000000|2022-04-29 06:00:00|8582.9|8570.9|8579.6|8574.6|8603.6|8598.6|8572.1|8564.3|495
1651215600000|2022-04-29 07:00:00|8578.1|8573.1|8557.1|8552.1|8578.1|8573.1|8530.6|8525.6|2487
1651219200000|2022-04-29 08:00:00|8556.6|8551.6|8576.1|8571.1|8582.1|8577.1|8541.1|8536.1|843
1651222800000|2022-04-29 09:00:00|8576.6|8571.6|8560.6|8555.6|8581.6|8576.6|8555.6|8550.6|953
1651226400000|2022-04-29 10:00:00|8560.1|8555.1|8534.1|8529.1|8565.6|8560.6|8527.1|8522.1|722
1651230000000|2022-04-29 11:00:00|8533.6|8528.6|8560.8|8555.8|8567.3|8562.3|8533.1|8528.1|565
1651233600000|2022-04-29 12:00:00|8560.3|8555.3|8592.3|8587.3|8602.3|8597.3|8559.8|8554.8|632
1651237200000|2022-04-29 13:00:00|8591.8|8586.8|8612.3|8607.3|8613.3|8608.3|8570.8|8565.8|987
1651240800000|2022-04-29 14:00:00|8613.8|8608.8|8588.9|8583.9|8620.3|8615.3|8567.9|8562.9|1634
1651244400000|2022-04-29 15:00:00|8587.9|8582.9|8587.9|8581.9|8609.9|8603.9|8577.4|8572.4|2444
1651248000000|2022-04-29 16:00:00|8588.9|8580.9|8555.9|8547.9|8588.9|8580.9|8548.9|8541.9|397
1651251600000|2022-04-29 17:00:00|8554.9|8549.9|8558.6|8546.6|8579.9|8572.9|8551.9|8544.9|222
1651255200000|2022-04-29 18:00:00|8558.7|8546.7|8534.4|8522.4|8567.9|8555.9|8520.7|8508.7|0
1651258800000|2022-04-29 19:00:00|8533.3|8521.3|8464.7|8452.7|8538.9|8526.9|8456.4|8444.4|0
1651262400000|2022-04-29 20:00:00|8464.6|8452.6|8477.6|8465.6|8487.3|8475.3|8460|8448|0
1651442400000|2022-05-01 22:00:00|8487.4|8475.4|8476.4|8464.4|8500.6|8488.6|8440|8428|0
1651446000000|2022-05-01 23:00:00|8477.5|8465.5|8470.6|8458.6|8496.1|8484.1|8451.6|8439.6|0
1651449600000|2022-05-02 00:00:00|8470.9|8458.9|8484.3|8472.3|8486.5|8474.5|8442|8430|0
1651453200000|2022-05-02 01:00:00|8466.1|8454.1|8451|8439|8485.5|8473.5|8451|8439|0
1651456800000|2022-05-02 02:00:00|8434.2|8422.2|8476.2|8464.2|8485.2|8473.2|8429.2|8417.2|0
1651460400000|2022-05-02 03:00:00|8459.5|8447.5|8497.1|8485.1|8506.2|8494.2|8459.5|8447.5|0
1651464000000|2022-05-02 04:00:00|8480|8468|8481.5|8469.5|8497.3|8485.3|8470.2|8458.2|0
1651467600000|2022-05-02 05:00:00|8481.4|8469.4|8438.6|8426.6|8499.6|8487.6|8436.4|8424.4|0
1651471200000|2022-05-02 06:00:00|8456.4|8444.4|8521.9|8516.9|8521.9|8516.9|8455.4|8444.4|417
1651474800000|2022-05-02 07:00:00|8521.4|8516.4|8390.2|8385.2|8561.9|8556.9|8359.2|8354.2|3034
1651478400000|2022-05-02 08:00:00|8388.2|8383.2|8492.2|8487.2|8506.7|8501.7|8367.7|8362.7|2893
1651482000000|2022-05-02 09:00:00|8491.7|8486.7|8534.7|8529.7|8550.7|8545.7|8491.2|8486.2|1061
1651485600000|2022-05-02 10:00:00|8534.2|8529.2|8533.7|8528.7|8546.7|8541.7|8522.7|8517.7|574
1651489200000|2022-05-02 11:00:00|8534.2|8529.2|8477.8|8472.8|8538.2|8533.2|8474.3|8469.3|601
1651492800000|2022-05-02 12:00:00|8478.3|8473.3|8499.3|8494.3|8501.3|8496.3|8465.3|8460.3|587
1651496400000|2022-05-02 13:00:00|8498.8|8493.8|8478.8|8473.8|8510.3|8505.3|8448.3|8443.3|1490
1651500000000|2022-05-02 14:00:00|8478.3|8473.3|8436.6|8431.6|8491.3|8486.3|8429.6|8424.6|1902
1651503600000|2022-05-02 15:00:00|8437.1|8432.1|8448.6|8441.6|8459.6|8453.6|8412.1|8405.6|3345
1651507200000|2022-05-02 16:00:00|8449.6|8440.6|8421.6|8413.6|8463.6|8457.6|8419.6|8412.6|402
1651510800000|2022-05-02 17:00:00|8420.6|8414.6|8420.2|8408.2|8435.6|8424.6|8402.6|8395.6|220
1651514400000|2022-05-02 18:00:00|8420.3|8408.3|8408.4|8396.4|8436.6|8424.6|8390.1|8378.1|0
1651518000000|2022-05-02 19:00:00|8410.6|8398.6|8485.8|8473.8|8498.7|8486.7|8408.3|8396.3|0
1651521600000|2022-05-02 20:00:00|8491.1|8479.1|8479|8467|8498.9|8486.9|8472.3|8460.3|0
1651525200000|2022-05-02 21:00:00|8479.1|8467.1|8478.7|8466.7|8482.4|8470.4|8477.4|8465.4|0
1651528800000|2022-05-02 22:00:00|8478.2|8466.2|8471.8|8459.8|8479.6|8467.6|8469.3|8457.3|0
1651532400000|2022-05-02 23:00:00|8471.5|8459.5|8482.6|8470.6|8484.2|8472.2|8471.5|8459.5|0
1651536000000|2022-05-03 00:00:00|8482.5|8470.5|8498.8|8486.8|8507.9|8495.9|8478|8466|0
1651539600000|2022-05-03 01:00:00|8498.9|8486.9|8503.4|8491.4|8508|8496|8478.5|8466.5|0
1651543200000|2022-05-03 02:00:00|8504.3|8492.3|8532.2|8520.2|8536.9|8524.9|8503.4|8491.4|0
1651546800000|2022-05-03 03:00:00|8531.1|8519.1|8522.6|8510.6|8538.6|8526.6|8520.3|8508.3|0
1651550400000|2022-05-03 04:00:00|8524.9|8512.9|8515|8503|8531.7|8519.7|8515|8503|0
1651554000000|2022-05-03 05:00:00|8514.1|8502.1|8532.6|8520.6|8544|8532|8512.7|8500.7|0
1651557600000|2022-05-03 06:00:00|8530.4|8518.4|8496.1|8491.1|8530.4|8518.4|8476.1|8471.1|231
1651561200000|2022-05-03 07:00:00|8499.6|8494.6|8557|8552|8558.5|8553.5|8479.6|8474.6|2705
1651564800000|2022-05-03 08:00:00|8557.5|8552.5|8570|8565|8584.5|8579.5|8555|8550|1269
1651568400000|2022-05-03 09:00:00|8569.5|8564.5|8574.5|8569.5|8582|8577|8561|8556|926
1651572000000|2022-05-03 10:00:00|8574|8569|8535.5|8530.5|8577|8572|8530.5|8525.5|953
1651575600000|2022-05-03 11:00:00|8536.5|8531.5|8556.7|8551.7|8566|8561|8534.5|8529.5|571
1651579200000|2022-05-03 12:00:00|8556.2|8551.2|8569.7|8564.7|8582.2|8577.2|8556.2|8551.2|643
1651582800000|2022-05-03 13:00:00|8570.2|8565.2|8555.7|8550.7|8574.2|8569.2|8541.2|8536.2|1495
1651586400000|2022-05-03 14:00:00|8557.2|8552.2|8573.9|8568.9|8578.9|8573.9|8545.7|8540.7|1428
1651590000000|2022-05-03 15:00:00|8574.4|8569.4|8588.9|8582.9|8604.9|8598.9|8572.4|8567.4|2876
1651593600000|2022-05-03 16:00:00|8587.9|8581.9|8590.9|8581.9|8601.9|8594.9|8574.9|8567.9|218
1651597200000|2022-05-03 17:00:00|8591.9|8582.9|8606.4|8594.4|8610.9|8603.9|8588.9|8579.9|214
1651600800000|2022-05-03 18:00:00|8606.3|8594.3|8611.3|8599.3|8611.4|8599.4|8562.2|8550.2|500
1651604400000|2022-05-03 19:00:00|8611.4|8599.4|8601.7|8589.7|8621.2|8609.2|8571.8|8559.8|0
1651608000000|2022-05-03 20:00:00|8608.9|8596.9|8614.8|8602.8|8633|8621|8603.7|8591.7|0
1651611600000|2022-05-03 21:00:00|8614.1|8602.1|8616.8|8604.8|8618.4|8606.4|8613.6|8601.6|0
1651615200000|2022-05-03 22:00:00|8616.6|8604.6|8612.8|8600.8|8622.5|8610.5|8607.5|8595.5|0
1651618800000|2022-05-03 23:00:00|8613.3|8601.3|8618.6|8606.6|8623.7|8611.7|8611.4|8599.4|0
1651622400000|2022-05-04 00:00:00|8618.4|8606.4|8602.7|8590.7|8618.6|8606.6|8600.3|8588.3|0
1651626000000|2022-05-04 01:00:00|8603.4|8591.4|8609.5|8597.5|8618.6|8606.6|8603.4|8591.4|0
1651629600000|2022-05-04 02:00:00|8612|8600|8595.3|8583.3|8615.5|8603.5|8593.5|8581.5|0
1651633200000|2022-05-04 03:00:00|8597.6|8585.6|8590.8|8578.8|8606.7|8594.7|8588.3|8576.3|0
1651636800000|2022-05-04 04:00:00|8593.1|8581.1|8597.6|8585.6|8609.1|8597.1|8593|8581|0
1651640400000|2022-05-04 05:00:00|8597|8585|8596.9|8584.9|8604.5|8592.5|8587.7|8575.7|0
1651644000000|2022-05-04 06:00:00|8597.2|8585.2|8599.9|8594.9|8614.9|8609.9|8591.4|8582.9|243
1651647600000|2022-05-04 07:00:00|8598.9|8593.9|8575.4|8570.4|8614.9|8609.9|8567.4|8562.4|2158
1651651200000|2022-05-04 08:00:00|8575.9|8570.9|8563.9|8558.9|8575.9|8570.9|8556.4|8551.4|894
1651654800000|2022-05-04 09:00:00|8564.4|8559.4|8568.9|8563.9|8571.4|8566.4|8552.9|8547.9|957
1651658400000|2022-05-04 10:00:00|8569.4|8564.4|8565.9|8560.9|8571.4|8566.4|8563.4|8558.4|446
1651662000000|2022-05-04 11:00:00|8564.9|8559.9|8559.6|8554.6|8572.4|8567.4|8558.9|8553.9|704
1651665600000|2022-05-04 12:00:00|8560.1|8555.1|8545.6|8540.6|8565.1|8560.1|8543.1|8538.1|555
1651669200000|2022-05-04 13:00:00|8546.1|8541.1|8533.1|8528.1|8553.1|8548.1|8533.1|8528.1|1253
1651672800000|2022-05-04 14:00:00|8533.6|8528.6|8516.2|8511.2|8538.1|8533.1|8504.7|8499.7|1245
1651676400000|2022-05-04 15:00:00|8515.7|8510.7|8523.2|8516.2|8525.2|8519.2|8499.2|8493.2|1889
1651680000000|2022-05-04 16:00:00|8524.2|8517.2|8542.2|8535.2|8543.2|8536.2|8514.2|8508.2|159
1651683600000|2022-05-04 17:00:00|8544.2|8536.2|8534.5|8522.5|8545.2|8538.2|8524.2|8516.2|174
1651687200000|2022-05-04 18:00:00|8534.6|8522.6|8596.8|8584.8|8607.6|8595.6|8486.8|8474.8|0
1651690800000|2022-05-04 19:00:00|8599|8587|8662.6|8650.6|8674.8|8662.8|8593.7|8581.7|0
1651694400000|2022-05-04 20:00:00|8662.7|8650.7|8640.3|8628.3|8664.5|8652.5|8639.6|8627.6|0
1651698000000|2022-05-04 21:00:00|8640.5|8628.5|8643.3|8631.3|8646.6|8634.6|8639.1|8627.1|0
1651701600000|2022-05-04 22:00:00|8645.3|8633.3|8639.9|8627.9|8658.2|8646.2|8637.5|8625.5|0
1651705200000|2022-05-04 23:00:00|8640|8628|8641.4|8629.4|8646|8634|8637|8625|0
1651708800000|2022-05-05 00:00:00|8641.9|8629.9|8663.3|8651.3|8667.9|8655.9|8636.1|8624.1|0
1651712400000|2022-05-05 01:00:00|8662.9|8650.9|8647.2|8635.2|8667.9|8655.9|8642.6|8630.6|0
1651716000000|2022-05-05 02:00:00|8647.9|8635.9|8651.5|8639.5|8661|8649|8647|8635|0
1651719600000|2022-05-05 03:00:00|8653.7|8641.7|8669.5|8657.5|8672.4|8660.4|8653.7|8641.7|0
1651723200000|2022-05-05 04:00:00|8669.6|8657.6|8674.9|8662.9|8676.5|8664.5|8668.9|8656.9|0
1651726800000|2022-05-05 05:00:00|8675.6|8663.6|8666.6|8654.6|8684.3|8672.3|8662|8650|0
1651730400000|2022-05-05 06:00:00|8666.5|8654.5|8633.7|8628.7|8671|8659|8620.2|8615.2|757
1651734000000|2022-05-05 07:00:00|8634.7|8629.7|8628.6|8623.6|8657.2|8652.2|8617.1|8612.1|2779
1651737600000|2022-05-05 08:00:00|8628.1|8623.1|8604.6|8599.6|8640.1|8635.1|8581.1|8576.1|1000
1651741200000|2022-05-05 09:00:00|8604.1|8599.1|8605.6|8600.6|8613.6|8608.6|8588.6|8583.6|656
1651744800000|2022-05-05 10:00:00|8606.1|8601.1|8610.6|8605.6|8617.6|8612.6|8597.6|8592.6|588
1651748400000|2022-05-05 11:00:00|8611.1|8606.1|8593.8|8588.8|8618.6|8613.6|8583.6|8578.6|780
1651752000000|2022-05-05 12:00:00|8593.3|8588.3|8571.3|8566.3|8599.8|8594.8|8569.3|8564.3|922
1651755600000|2022-05-05 13:00:00|8572.8|8567.8|8542.8|8537.8|8572.8|8567.8|8538.8|8533.8|1103
1651759200000|2022-05-05 14:00:00|8541.8|8536.8|8483.3|8478.3|8544.3|8539.3|8468.3|8463.3|1918
1651762800000|2022-05-05 15:00:00|8482.8|8477.8|8404.8|8398.8|8482.8|8477.8|8401.8|8394.8|2650
1651766400000|2022-05-05 16:00:00|8402.8|8397.8|8436.8|8430.8|8442.8|8435.8|8386.8|8380.8|441
1651770000000|2022-05-05 17:00:00|8438.8|8431.8|8430.5|8418.5|8458.8|8451.8|8417.8|8409.8|225
1651773600000|2022-05-05 18:00:00|8430.4|8418.4|8425.6|8413.6|8456.2|8444.2|8409.2|8397.2|75
1651777200000|2022-05-05 19:00:00|8425.7|8413.7|8432.1|8420.1|8441.3|8429.3|8379.5|8367.5|0
1651780800000|2022-05-05 20:00:00|8433.6|8421.6|8446.5|8434.5|8459.1|8447.1|8426|8414|0
1651784400000|2022-05-05 21:00:00|8447.8|8435.8|8424|8412|8448.8|8436.8|8421.9|8409.9|0
1651788000000|2022-05-05 22:00:00|8423.9|8411.9|8423.8|8411.8|8428.6|8416.6|8408.8|8396.8|0
1651791600000|2022-05-05 23:00:00|8423.6|8411.6|8430|8418|8432.1|8420.1|8417.3|8405.3|0
1651795200000|2022-05-06 00:00:00|8430.1|8418.1|8412.5|8400.5|8433.7|8421.7|8404.6|8392.6|0
1651798800000|2022-05-06 01:00:00|8411.6|8399.6|8408|8396|8417.1|8405.1|8398.8|8386.8|0
1651802400000|2022-05-06 02:00:00|8408.8|8396.8|8417|8405|8421.7|8409.7|8397.7|8385.7|0
1651806000000|2022-05-06 03:00:00|8418.2|8406.2|8437.9|8425.9|8437.9|8425.9|8403.6|8391.6|0
1651809600000|2022-05-06 04:00:00|8437.8|8425.8|8415.2|8403.2|8437.9|8425.9|8406.1|8394.1|0
1651813200000|2022-05-06 05:00:00|8414.1|8402.1|8410.2|8398.2|8416.3|8404.3|8396.6|8384.6|0
1651816800000|2022-05-06 06:00:00|8410.3|8398.3|8407.3|8402.3|8429.3|8424.3|8382.3|8377.3|563
1651820400000|2022-05-06 07:00:00|8412.8|8407.8|8375.8|8370.8|8412.8|8407.8|8321.8|8316.8|3060
1651824000000|2022-05-06 08:00:00|8376.3|8371.3|8384.8|8379.8|8409.8|8404.8|8362.3|8357.3|1140
1651827600000|2022-05-06 09:00:00|8385.3|8380.3|8377.3|8372.3|8391.8|8386.8|8353.8|8348.8|1198
1651831200000|2022-05-06 10:00:00|8376.8|8371.8|8373.8|8368.8|8389.3|8384.3|8359.8|8354.8|926
1651834800000|2022-05-06 11:00:00|8373.3|8368.3|8369.9|8364.9|8373.3|8368.3|8351.8|8346.8|546
1651838400000|2022-05-06 12:00:00|8369.4|8364.4|8360.4|8355.4|8411.9|8406.9|8359.9|8354.9|1261
1651842000000|2022-05-06 13:00:00|8359.9|8354.9|8290.9|8285.9|8367.4|8362.4|8284.9|8279.9|1673
1651845600000|2022-05-06 14:00:00|8289.9|8284.9|8348.7|8343.7|8356.2|8351.2|8287.4|8282.4|2420
1651849200000|2022-05-06 15:00:00|8348.2|8343.2|8295.2|8288.2|8356.7|8351.7|8292.2|8285.2|2145
1651852800000|2022-05-06 16:00:00|8294.2|8287.2|8352.2|8344.2|8355.2|8348.2|8290.2|8283.2|327
1651856400000|2022-05-06 17:00:00|8353.2|8345.2|8323.7|8311.7|8361.2|8353.2|8318.2|8308.2|214
1651860000000|2022-05-06 18:00:00|8323.6|8311.6|8300.5|8288.5|8331.6|8319.6|8285.8|8273.8|0
1651863600000|2022-05-06 19:00:00|8301.6|8289.6|8328.6|8316.6|8357.5|8345.5|8287|8275|0
1651867200000|2022-05-06 20:00:00|8327.3|8315.3|8311.1|8299.1|8327.3|8315.3|8294.6|8282.6|0
1651870800000|2022-05-06 21:00:00|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1652047200000|2022-05-08 22:00:00|8267.7|8255.7|8281.9|8269.9|8289.5|8277.5|8254.3|8242.3|0
1652050800000|2022-05-08 23:00:00|8281.7|8269.7|8255|8243|8284.9|8272.9|8245.4|8233.4|0
1652054400000|2022-05-09 00:00:00|8254.9|8242.9|8224.7|8212.7|8260.5|8248.5|8220.2|8208.2|0
1652058000000|2022-05-09 01:00:00|8257.6|8245.6|8268.7|8256.7|8277.8|8265.8|8243.4|8231.4|0
1652061600000|2022-05-09 02:00:00|8268.6|8256.6|8242.7|8230.7|8271|8259|8224.5|8212.5|0
1652065200000|2022-05-09 03:00:00|8274.8|8262.8|8252.1|8240.1|8291.8|8279.8|8247.4|8235.4|0
1652068800000|2022-05-09 04:00:00|8254.3|8242.3|8242.5|8230.5|8254.4|8242.4|8240.7|8228.7|0
1652072400000|2022-05-09 05:00:00|8275.7|8263.7|8261.5|8249.5|8282.2|8270.2|8257|8245|0
1652076000000|2022-05-09 06:00:00|8231|8219|8283.2|8278.2|8292.2|8287.2|8228.7|8216.7|338
1652079600000|2022-05-09 07:00:00|8286.2|8281.2|8302.1|8297.1|8362.2|8357.2|8281.2|8276.2|2860
1652083200000|2022-05-09 08:00:00|8301.6|8296.6|8283.1|8278.1|8302.6|8297.6|8247.1|8242.1|1289
1652086800000|2022-05-09 09:00:00|8282.6|8277.6|8282.1|8277.1|8297.6|8292.6|8268.1|8263.1|1450
1652090400000|2022-05-09 10:00:00|8282.6|8277.6|8251.1|8246.1|8286.6|8281.6|8239.1|8234.1|1156
1652094000000|2022-05-09 11:00:00|8250.6|8245.6|8258|8253|8262.1|8257.1|8231.5|8226.5|1198
1652097600000|2022-05-09 12:00:00|8257.5|8252.5|8236.5|8231.5|8266.5|8261.5|8204.5|8199.5|1368
1652101200000|2022-05-09 13:00:00|8236|8231|8203|8198|8237|8232|8190.5|8185.5|1724
1652104800000|2022-05-09 14:00:00|8202.5|8197.5|8179.3|8174.3|8222.8|8217.8|8179.3|8174.3|1402
1652108400000|2022-05-09 15:00:00|8178.8|8173.8|8183.8|8177.8|8190.8|8183.8|8135.8|8129.8|3146
1652112000000|2022-05-09 16:00:00|8182.8|8176.8|8176.8|8168.8|8226.8|8219.8|8163.8|8157.8|739
1652115600000|2022-05-09 17:00:00|8177.8|8169.8|8178.7|8166.7|8190.8|8181.8|8157.8|8149.8|203
1652119200000|2022-05-09 18:00:00|8176.4|8164.4|8180.4|8168.4|8192|8180|8153.9|8141.9|0
1652122800000|2022-05-09 19:00:00|8180.5|8168.5|8138|8126|8194.5|8182.5|8109.8|8097.8|0
1652126400000|2022-05-09 20:00:00|8140.5|8128.5|8146.1|8134.1|8169.9|8157.9|8137.9|8125.9|0
1652130000000|2022-05-09 21:00:00|8145.7|8133.7|8150.2|8138.2|8151.1|8139.1|8143.6|8131.6|0
1652133600000|2022-05-09 22:00:00|8150.3|8138.3|8168.8|8156.8|8172.1|8160.1|8150.3|8138.3|0
1652137200000|2022-05-09 23:00:00|8169.5|8157.5|8166.9|8154.9|8169.9|8157.9|8150.2|8138.2|0
1652140800000|2022-05-10 00:00:00|8166.5|8154.5|8077.4|8065.4|8168.3|8156.3|8065.3|8053.3|0
1652144400000|2022-05-10 01:00:00|8078.6|8066.6|8122.8|8110.8|8127.4|8115.4|8069.3|8057.3|0
1652148000000|2022-05-10 02:00:00|8123.2|8111.2|8146.2|8134.2|8162|8150|8118.2|8106.2|0
1652151600000|2022-05-10 03:00:00|8146.6|8134.6|8158.3|8146.3|8158.3|8146.3|8130.5|8118.5|0
1652155200000|2022-05-10 04:00:00|8156.3|8144.3|8161.6|8149.6|8172.6|8160.6|8151.3|8139.3|0
1652158800000|2022-05-10 05:00:00|8162.4|8150.4|8188.6|8176.6|8207.9|8195.9|8159.2|8147.2|0
1652162400000|2022-05-10 06:00:00|8184.1|8172.1|8230.3|8225.3|8245.8|8240.8|8176.8|8165.3|333
1652166000000|2022-05-10 07:00:00|8229.8|8224.8|8190.8|8185.8|8236.8|8231.8|8185.3|8180.3|2737
1652169600000|2022-05-10 08:00:00|8190.3|8185.3|8226.8|8221.8|8241.8|8236.8|8179.3|8174.3|1374
1652173200000|2022-05-10 09:00:00|8227.3|8222.3|8219.3|8214.3|8255.3|8250.3|8216.3|8211.3|1297
1652176800000|2022-05-10 10:00:00|8219.8|8214.8|8226.8|8221.8|8236.3|8231.3|8204.8|8199.8|919
1652180400000|2022-05-10 11:00:00|8226.3|8221.3|8218.1|8213.1|8243.3|8238.3|8207.6|8202.6|1053
1652184000000|2022-05-10 12:00:00|8217.6|8212.6|8253.6|8248.6|8254.6|8249.6|8214.6|8209.6|1009
1652187600000|2022-05-10 13:00:00|8253.1|8248.1|8233.6|8228.6|8264.6|8259.6|8213.1|8208.1|1625
1652191200000|2022-05-10 14:00:00|8233.1|8228.1|8173.1|8168.1|8245.6|8240.6|8172.6|8167.6|2142
1652194800000|2022-05-10 15:00:00|8173.6|8168.6|8144.8|8136.8|8183.1|8178.1|8127.8|8121.8|3561
1652198400000|2022-05-10 16:00:00|8145.8|8137.8|8120.8|8112.8|8159.8|8151.8|8110.8|8103.8|347
1652202000000|2022-05-10 17:00:00|8119.8|8111.8|8200.2|8188.2|8200.2|8190.8|8118.8|8110.8|212
1652205600000|2022-05-10 18:00:00|8201.3|8189.3|8186.1|8174.1|8202.6|8190.6|8155.3|8143.3|0
1652209200000|2022-05-10 19:00:00|8186.2|8174.2|8182.8|8170.8|8202.7|8190.7|8174.6|8162.6|0
1652212800000|2022-05-10 20:00:00|8167|8155|8157.9|8145.9|8172.9|8160.9|8148|8136|0
1652216400000|2022-05-10 21:00:00|8157.6|8145.6|8157.4|8145.4|8159.2|8147.2|8155.8|8143.8|0
1652220000000|2022-05-10 22:00:00|8156.3|8144.3|8167.1|8155.1|8169.6|8157.6|8151.9|8139.9|0
1652223600000|2022-05-10 23:00:00|8167.3|8155.3|8158.6|8146.6|8171.7|8159.7|8147.3|8135.3|0
1652227200000|2022-05-11 00:00:00|8158.5|8146.5|8147|8135|8179.1|8167.1|8139.9|8127.9|0
1652230800000|2022-05-11 01:00:00|8147.9|8135.9|8182.8|8170.8|8185.1|8173.1|8137.9|8125.9|0
1652234400000|2022-05-11 02:00:00|8181.9|8169.9|8191.9|8179.9|8198.9|8186.9|8176|8164|0
1652238000000|2022-05-11 03:00:00|8191.3|8179.3|8194.1|8182.1|8200.8|8188.8|8187|8175|0
1652241600000|2022-05-11 04:00:00|8193.1|8181.1|8185.8|8173.8|8194.3|8182.3|8175.9|8163.9|0
1652245200000|2022-05-11 05:00:00|8185.9|8173.9|8189.7|8177.7|8210.2|8198.2|8185.2|8173.2|0
1652248800000|2022-05-11 06:00:00|8189.9|8177.9|8190.8|8185.8|8207.8|8202.8|8177.3|8172.3|307
1652252400000|2022-05-11 07:00:00|8192.3|8187.3|8178.8|8173.8|8205.8|8200.8|8138.8|8133.8|2184
1652256000000|2022-05-11 08:00:00|8179.3|8174.3|8232.3|8227.3|8242.3|8237.3|8175.8|8170.8|948
1652259600000|2022-05-11 09:00:00|8231.8|8226.8|8241.3|8236.3|8248.3|8243.3|8227.3|8222.3|674
1652263200000|2022-05-11 10:00:00|8241.8|8236.8|8256.3|8251.3|8256.3|8251.3|8230.3|8225.3|870
1652266800000|2022-05-11 11:00:00|8255.8|8250.8|8266.8|8261.8|8271.3|8266.3|8239.8|8234.8|1096
1652270400000|2022-05-11 12:00:00|8267.3|8262.3|8160.3|8155.3|8273.8|8268.8|8151.3|8146.3|2384
1652274000000|2022-05-11 13:00:00|8159.8|8154.8|8294.8|8289.8|8301.3|8296.3|8156.8|8151.8|2547
1652277600000|2022-05-11 14:00:00|8294.3|8289.3|8307.2|8302.2|8320.2|8315.2|8272.7|8267.7|1787
1652281200000|2022-05-11 15:00:00|8306.7|8301.7|8315.7|8308.7|8351.7|8345.7|8295.2|8290.2|2941
1652284800000|2022-05-11 16:00:00|8313.7|8307.7|8251.7|8243.7|8316.7|8309.7|8248.7|8241.7|549
1652288400000|2022-05-11 17:00:00|8250.7|8241.7|8215.7|8203.7|8253.7|8245.7|8206.7|8198.7|375
1652292000000|2022-05-11 18:00:00|8215.8|8203.8|8239.4|8227.4|8277.9|8265.9|8215.7|8203.7|0
1652295600000|2022-05-11 19:00:00|8238.3|8226.3|8196.3|8184.3|8242.2|8230.2|8188.1|8176.1|0
1652299200000|2022-05-11 20:00:00|8197.2|8185.2|8219.4|8207.4|8227.9|8215.9|8188.9|8176.9|0
1652302800000|2022-05-11 21:00:00|8219.8|8207.8|8212.3|8200.3|8220.8|8208.8|8206.7|8194.7|0
1652306400000|2022-05-11 22:00:00|8212.2|8200.2|8216.6|8204.6|8217|8205|8187.6|8175.6|0
1652310000000|2022-05-11 23:00:00|8216.8|8204.8|8221.9|8209.9|8229|8217|8205.5|8193.5|0
1652313600000|2022-05-12 00:00:00|8222.3|8210.3|8213.1|8201.1|8222.3|8210.3|8154.8|8142.8|0
1652317200000|2022-05-12 01:00:00|8212.6|8200.6|8214.2|8202.2|8223.4|8211.4|8195.8|8183.8|0
1652320800000|2022-05-12 02:00:00|8213.4|8201.4|8193.7|8181.7|8221.1|8209.1|8182.2|8170.2|0
1652324400000|2022-05-12 03:00:00|8196.5|8184.5|8189.1|8177.1|8198.8|8186.8|8179.9|8167.9|0
1652328000000|2022-05-12 04:00:00|8189.7|8177.7|8179.8|8167.8|8192|8180|8163.9|8151.9|0
1652331600000|2022-05-12 05:00:00|8182.4|8170.4|8146.7|8134.7|8184.8|8172.8|8142.3|8130.3|0
1652335200000|2022-05-12 06:00:00|8144.5|8132.5|8190.2|8185.2|8202.2|8197.2|8144.5|8132.5|556
1652338800000|2022-05-12 07:00:00|8191.2|8186.2|8248.3|8243.3|8262.3|8257.3|8167.7|8162.7|4130
1652342400000|2022-05-12 08:00:00|8248.8|8243.8|8200.3|8195.3|8254.3|8249.3|8198.8|8193.8|1414
1652346000000|2022-05-12 09:00:00|8200.8|8195.8|8185.3|8180.3|8203.3|8198.3|8166.3|8161.3|1444
1652349600000|2022-05-12 10:00:00|8185.8|8180.8|8205.3|8200.3|8205.8|8200.8|8176.3|8171.3|710
1652353200000|2022-05-12 11:00:00|8204.8|8199.8|8156.7|8151.7|8222.8|8217.8|8156.7|8151.7|1485
1652356800000|2022-05-12 12:00:00|8156.2|8151.2|8173.7|8168.7|8178.7|8173.7|8146.2|8141.2|1080
1652360400000|2022-05-12 13:00:00|8173.2|8168.2|8160.2|8155.2|8186.2|8181.2|8136.2|8131.2|1595
1652364000000|2022-05-12 14:00:00|8160.7|8155.7|8221.1|8216.1|8226.1|8221.1|8148.7|8143.7|1965
1652367600000|2022-05-12 15:00:00|8221.6|8216.6|8148.5|8142.5|8247.1|8242.1|8147.5|8141.5|2022
1652371200000|2022-05-12 16:00:00|8149.5|8141.5|8182.5|8174.5|8204.5|8197.5|8140.5|8133.5|427
1652374800000|2022-05-12 17:00:00|8181.5|8172.5|8149.6|8137.6|8188.5|8181.5|8137.5|8128.5|251
1652378400000|2022-05-12 18:00:00|8148.5|8136.5|8134.5|8122.5|8168.9|8156.9|8127.5|8115.5|25
1652382000000|2022-05-12 19:00:00|8134.4|8122.4|8204.8|8192.8|8207.2|8195.2|8129.9|8117.9|0
1652385600000|2022-05-12 20:00:00|8204.9|8192.9|8158.9|8146.9|8217.4|8205.4|8148.9|8136.9|0
1652389200000|2022-05-12 21:00:00|8159|8147|8169.6|8157.6|8169.6|8157.6|8158.7|8146.7|0
1652392800000|2022-05-12 22:00:00|8169.7|8157.7|8185|8173|8189.9|8177.9|8169.7|8157.7|0
1652396400000|2022-05-12 23:00:00|8185.7|8173.7|8234.5|8222.5|8238.8|8226.8|8184.3|8172.3|0
1652400000000|2022-05-13 00:00:00|8234.4|8222.4|8282.1|8270.1|8284.4|8272.4|8225.8|8213.8|0
1652403600000|2022-05-13 01:00:00|8282|8270|8300.1|8288.1|8304.6|8292.6|8279.7|8267.7|0
1652407200000|2022-05-13 02:00:00|8301|8289|8290.3|8278.3|8309.2|8297.2|8288.1|8276.1|0
1652410800000|2022-05-13 03:00:00|8289.5|8277.5|8314|8302|8324.3|8312.3|8288|8276|0
1652414400000|2022-05-13 04:00:00|8314.4|8302.4|8303.8|8291.8|8315.1|8303.1|8299|8287|0
1652418000000|2022-05-13 05:00:00|8306|8294|8312.6|8300.6|8315.2|8303.2|8294.6|8282.6|0
1652421600000|2022-05-13 06:00:00|8305.7|8293.7|8252|8247|8305.8|8293.8|8237.5|8232.5|457
1652425200000|2022-05-13 07:00:00|8254|8249|8276.1|8271.1|8302.5|8297.5|8241|8236|2566
1652428800000|2022-05-13 08:00:00|8276.6|8271.6|8282.6|8277.6|8316.6|8311.6|8276.1|8271.1|914
1652432400000|2022-05-13 09:00:00|8283.1|8278.1|8285.1|8280.1|8294.6|8289.6|8271.1|8266.1|444
1652436000000|2022-05-13 10:00:00|8284.6|8279.6|8303.6|8298.6|8308.6|8303.6|8284.6|8279.6|693
1652439600000|2022-05-13 11:00:00|8303.1|8298.1|8291|8286|8309.1|8304.1|8284.5|8279.5|787
1652443200000|2022-05-13 12:00:00|8291.5|8286.5|8288|8283|8304|8299|8288|8283|522
1652446800000|2022-05-13 13:00:00|8288.5|8283.5|8293|8288|8299|8294|8275|8270|917
1652450400000|2022-05-13 14:00:00|8293.5|8288.5|8304.3|8299.3|8330.3|8325.3|8293.5|8288.5|1324
1652454000000|2022-05-13 15:00:00|8304.8|8299.8|8341.2|8334.2|8341.8|8336.8|8303.8|8298.8|2563
1652457600000|2022-05-13 16:00:00|8340.2|8333.2|8357.2|8350.2|8364.2|8357.2|8339.2|8332.2|342
1652461200000|2022-05-13 17:00:00|8358.2|8351.2|8338.7|8326.7|8360.2|8354.2|8333.2|8326.7|151
1652464800000|2022-05-13 18:00:00|8338.6|8326.6|8361.4|8349.4|8361.4|8349.4|8314.9|8302.9|0
1652468400000|2022-05-13 19:00:00|8361.3|8349.3|8374.9|8362.9|8377.7|8365.7|8350.7|8338.7|0
1652472000000|2022-05-13 20:00:00|8371.7|8359.7|8354.8|8342.8|8371.7|8359.7|8348.8|8336.8|0
1652475600000|2022-05-13 21:00:00|8355|8343|8355|8343|8355|8343|8355|8343|0
1652652000000|2022-05-15 22:00:00|8367.8|8355.8|8401.8|8389.8|8411|8399|8367.2|8355.2|0
1652655600000|2022-05-15 23:00:00|8402|8390|8403.8|8391.8|8416.2|8404.2|8390.2|8378.2|0
1652659200000|2022-05-16 00:00:00|8403.7|8391.7|8397.7|8385.7|8404.9|8392.9|8374.3|8362.3|0
1652662800000|2022-05-16 01:00:00|8396.8|8384.8|8346.5|8334.5|8408.9|8396.9|8339.7|8327.7|0
1652666400000|2022-05-16 02:00:00|8358.4|8346.4|8336.6|8324.6|8358.4|8346.4|8310.6|8298.6|0
1652670000000|2022-05-16 03:00:00|8325.9|8313.9|8320.7|8308.7|8334.4|8322.4|8309.4|8297.4|0
1652673600000|2022-05-16 04:00:00|8321.5|8309.5|8340.9|8328.9|8343.2|8331.2|8320.7|8308.7|0
1652677200000|2022-05-16 05:00:00|8341.4|8329.4|8340.2|8328.2|8350|8338|8319.1|8307.1|0
1652680800000|2022-05-16 06:00:00|8329.5|8317.5|8320.2|8315.2|8342.2|8337.2|8309.7|8304.7|331
1652684400000|2022-05-16 07:00:00|8318.2|8313.2|8331.3|8326.3|8341.8|8336.8|8286.7|8281.7|2779
1652688000000|2022-05-16 08:00:00|8331.8|8326.8|8379.3|8374.3|8383.8|8378.8|8331.8|8326.8|1228
1652691600000|2022-05-16 09:00:00|8378.3|8373.3|8357.8|8352.8|8386.3|8381.3|8357.3|8352.3|1596
1652695200000|2022-05-16 10:00:00|8358.3|8353.3|8354.3|8349.3|8371.8|8366.8|8353.8|8348.8|1974
1652698800000|2022-05-16 11:00:00|8354.8|8349.8|8352.1|8347.1|8368.8|8363.8|8348.6|8343.6|921
1652702400000|2022-05-16 12:00:00|8352.6|8347.6|8362.1|8357.1|8371.6|8366.6|8347.6|8342.6|1086
1652706000000|2022-05-16 13:00:00|8362.6|8357.6|8349.1|8344.1|8365.6|8360.6|8332.6|8327.6|2222
1652709600000|2022-05-16 14:00:00|8350.1|8345.1|8329.7|8324.7|8365.2|8360.2|8326.7|8321.7|1503
1652713200000|2022-05-16 15:00:00|8329.2|8324.2|8381.7|8373.7|8382.7|8376.7|8327.2|8322.2|2272
1652716800000|2022-05-16 16:00:00|8380.7|8374.7|8367.7|8359.7|8383.7|8377.7|8360.7|8353.7|120
1652720400000|2022-05-16 17:00:00|8366.7|8358.7|8399.8|8387.8|8405.7|8398.7|8361.7|8354.7|247
1652724000000|2022-05-16 18:00:00|8402|8390|8409.9|8397.9|8428.4|8416.4|8391.7|8379.7|0
1652727600000|2022-05-16 19:00:00|8409.8|8397.8|8381.9|8369.9|8412.3|8400.3|8365.7|8353.7|0
1652731200000|2022-05-16 20:00:00|8379|8367|8367.5|8355.5|8380.5|8368.5|8365.7|8353.7|0
1652734800000|2022-05-16 21:00:00|8367.4|8355.4|8366.4|8354.4|8368.6|8356.6|8364.1|8352.1|0
1652738400000|2022-05-16 22:00:00|8366.5|8354.5|8379.1|8367.1|8382.5|8370.5|8366.5|8354.5|0
1652742000000|2022-05-16 23:00:00|8379.3|8367.3|8384.8|8372.8|8385.7|8373.7|8372.3|8360.3|0
1652745600000|2022-05-17 00:00:00|8385.5|8373.5|8391.4|8379.4|8409.6|8397.6|8375.5|8363.5|0
1652749200000|2022-05-17 01:00:00|8391|8379|8420.8|8408.8|8420.8|8408.8|8384.6|8372.6|0
1652752800000|2022-05-17 02:00:00|8419.9|8407.9|8401.5|8389.5|8420.8|8408.8|8396.9|8384.9|0
1652756400000|2022-05-17 03:00:00|8401.9|8389.9|8413.9|8401.9|8416.2|8404.2|8400.3|8388.3|0
1652760000000|2022-05-17 04:00:00|8413.5|8401.5|8413.9|8401.9|8416.2|8404.2|8407.2|8395.2|0
1652763600000|2022-05-17 05:00:00|8413.5|8401.5|8426.7|8414.7|8431.2|8419.2|8408.3|8396.3|0
1652767200000|2022-05-17 06:00:00|8417.7|8412.7|8429.2|8424.2|8429.2|8424.2|8409.2|8404.2|362
1652770800000|2022-05-17 07:00:00|8426.7|8421.7|8448.1|8443.1|8457.1|8452.1|8408.2|8403.2|3402
1652774400000|2022-05-17 08:00:00|8448.6|8443.6|8459.1|8454.1|8493.6|8488.6|8448.1|8443.1|7638
1652778000000|2022-05-17 09:00:00|8458.6|8453.6|8472.6|8467.6|8483.1|8478.1|8450.1|8445.1|4486
1652781600000|2022-05-17 10:00:00|8473.1|8468.1|8468.1|8463.1|8475.6|8470.6|8446.6|8441.6|5450
1652785200000|2022-05-17 11:00:00|8467.6|8462.6|8465.6|8460.6|8475.6|8470.6|8454.6|8449.6|691
1652788800000|2022-05-17 12:00:00|8466.1|8461.1|8478.6|8473.6|8478.6|8473.6|8460.6|8455.6|6945
1652792400000|2022-05-17 13:00:00|8479.1|8474.1|8473.6|8468.6|8483.6|8478.6|8464.6|8459.6|4419
1652796000000|2022-05-17 14:00:00|8473.1|8468.1|8456.8|8451.8|8484.6|8479.6|8438.8|8433.8|2468
1652799600000|2022-05-17 15:00:00|8457.3|8452.3|8480.8|8473.8|8483.8|8477.8|8456.8|8451.8|7543
1652803200000|2022-05-17 16:00:00|8479.8|8474.8|8490.8|8484.8|8494.8|8488.8|8468.8|8462.8|750
1652806800000|2022-05-17 17:00:00|8491.8|8483.8|8492.4|8480.4|8499.8|8493.8|8485.8|8479.8|246
1652810400000|2022-05-17 18:00:00|8492.5|8480.5|8505.2|8493.2|8510.1|8498.1|8455.1|8443.1|0
1652814000000|2022-05-17 19:00:00|8505.3|8493.3|8519.2|8507.2|8522.5|8510.5|8503|8491|0
1652817600000|2022-05-17 20:00:00|8520.3|8508.3|8526.9|8514.9|8527.9|8515.9|8510.5|8498.5|0
1652821200000|2022-05-17 21:00:00|8526.7|8514.7|8527.4|8515.4|8527.4|8515.4|8526|8514|0
1652824800000|2022-05-17 22:00:00|8528|8516|8525.8|8513.8|8535.7|8523.7|8525.6|8513.6|0
1652828400000|2022-05-17 23:00:00|8526|8514|8515.6|8503.6|8527|8515|8514|8502|0
1652832000000|2022-05-18 00:00:00|8516|8504|8510.9|8498.9|8530.1|8518.1|8509.7|8497.7|0
1652835600000|2022-05-18 01:00:00|8511.3|8499.3|8498.5|8486.5|8514.3|8502.3|8484.9|8472.9|0
1652839200000|2022-05-18 02:00:00|8499.3|8487.3|8494.5|8482.5|8505.3|8493.3|8490.6|8478.6|0
1652842800000|2022-05-18 03:00:00|8495|8483|8481.5|8469.5|8498.7|8486.7|8467.9|8455.9|0
1652846400000|2022-05-18 04:00:00|8482.4|8470.4|8482.9|8470.9|8488.7|8476.7|8474.9|8462.9|0
1652850000000|2022-05-18 05:00:00|8484.2|8472.2|8497.2|8485.2|8502.7|8490.7|8483.1|8471.1|0
1652853600000|2022-05-18 06:00:00|8499.4|8487.4|8499.3|8494.3|8508.8|8503.8|8489.8|8480.7|345
1652857200000|2022-05-18 07:00:00|8501.3|8496.3|8511.7|8506.7|8540.8|8535.8|8497.3|8492.3|10018
1652860800000|2022-05-18 08:00:00|8511.2|8506.2|8521.2|8516.2|8523.2|8518.2|8506.2|8501.2|4687
1652864400000|2022-05-18 09:00:00|8520.7|8515.7|8539.7|8534.7|8541.2|8536.2|8508.7|8503.7|1878
1652868000000|2022-05-18 10:00:00|8540.2|8535.2|8518.7|8513.7|8549.7|8544.7|8518.2|8513.2|2247
1652871600000|2022-05-18 11:00:00|8519.2|8514.2|8508.4|8503.4|8519.7|8514.7|8491.7|8486.7|4025
1652875200000|2022-05-18 12:00:00|8507.9|8502.9|8495.4|8490.4|8528.9|8523.9|8493.9|8488.9|1505
1652878800000|2022-05-18 13:00:00|8495.9|8490.9|8479.9|8474.9|8503.9|8498.9|8477.4|8472.4|1630
1652882400000|2022-05-18 14:00:00|8480.4|8475.4|8505.4|8500.4|8505.4|8500.4|8478.9|8473.9|1765
1652886000000|2022-05-18 15:00:00|8504.9|8499.9|8450.9|8444.9|8504.9|8499.9|8450.9|8444.9|3505
1652889600000|2022-05-18 16:00:00|8451.9|8443.9|8467.9|8460.9|8467.9|8460.9|8441.9|8435.9|266
1652893200000|2022-05-18 17:00:00|8465.9|8458.9|8435.7|8423.7|8465.9|8458.9|8422.9|8414.9|255
1652896800000|2022-05-18 18:00:00|8433.4|8421.4|8414.2|8402.2|8445.8|8433.8|8409.4|8397.4|0
1652900400000|2022-05-18 19:00:00|8414.1|8402.1|8415.2|8403.2|8435.7|8423.7|8405.1|8393.1|0
1652904000000|2022-05-18 20:00:00|8418.3|8406.3|8402.2|8390.2|8422|8410|8381.6|8369.6|0
1652907600000|2022-05-18 21:00:00|8401.7|8389.7|8405.7|8393.7|8408|8396|8401.1|8389.1|0
1652911200000|2022-05-18 22:00:00|8405.8|8393.8|8407.3|8395.3|8412.6|8400.6|8396.4|8384.4|0
1652914800000|2022-05-18 23:00:00|8407.5|8395.5|8367|8355|8409.4|8397.4|8366.3|8354.3|0
1652918400000|2022-05-19 00:00:00|8366.1|8354.1|8399.1|8387.1|8405.1|8393.1|8358.9|8346.9|0
1652922000000|2022-05-19 01:00:00|8399.5|8387.5|8389.5|8377.5|8408.3|8396.3|8380.2|8368.2|0
1652925600000|2022-05-19 02:00:00|8389.9|8377.9|8421.7|8409.7|8421.7|8409.7|8387.2|8375.2|0
1652929200000|2022-05-19 03:00:00|8421.8|8409.8|8436.3|8424.3|8445.5|8433.5|8415.6|8403.6|0
1652932800000|2022-05-19 04:00:00|8435.9|8423.9|8443.1|8431.1|8450.1|8438.1|8431.6|8419.6|0
1652936400000|2022-05-19 05:00:00|8444|8432|8427.9|8415.9|8449.9|8437.9|8413.4|8401.4|0
1652940000000|2022-05-19 06:00:00|8425.3|8413.3|8415.9|8410.9|8437.9|8432.9|8411.4|8406.4|448
1652943600000|2022-05-19 07:00:00|8416.4|8411.4|8388.5|8383.5|8440.4|8435.4|8350|8345|2565
1652947200000|2022-05-19 08:00:00|8389|8384|8381.5|8376.5|8402.5|8397.5|8371.5|8366.5|2187
1652950800000|2022-05-19 09:00:00|8381|8376|8360.5|8355.5|8389.5|8384.5|8343.5|8338.5|2125
1652954400000|2022-05-19 10:00:00|8360|8355|8385|8380|8386.5|8381.5|8357|8352|849
1652958000000|2022-05-19 11:00:00|8384|8379|8406.5|8401.5|8411.5|8406.5|8371|8366|943
1652961600000|2022-05-19 12:00:00|8407|8402|8372.5|8367.5|8410|8405|8366|8361|1037
1652965200000|2022-05-19 13:00:00|8373|8368|8386.5|8381.5|8411|8406|8360.5|8355.5|1059
1652968800000|2022-05-19 14:00:00|8386|8381|8401.8|8396.8|8421.8|8416.8|8383.8|8378.8|1762
1652972400000|2022-05-19 15:00:00|8401.3|8396.3|8427.8|8421.8|8445|8437|8386.8|8381.8|2888
1652976000000|2022-05-19 16:00:00|8428.8|8422.8|8414|8407|8439.8|8432.8|8396|8389|220
1652979600000|2022-05-19 17:00:00|8415|8408|8427.6|8415.6|8432|8422|8370|8364|282
1652983200000|2022-05-19 18:00:00|8427.7|8415.7|8443.8|8431.8|8446.3|8434.3|8401.8|8389.8|6165
1652986800000|2022-05-19 19:00:00|8443.9|8431.9|8406.3|8394.3|8458.2|8446.2|8398.4|8386.4|0
1652990400000|2022-05-19 20:00:00|8399.1|8387.1|8404.3|8392.3|8410.6|8398.6|8383.8|8371.8|0
1652994000000|2022-05-19 21:00:00|8404.1|8392.1|8402.1|8390.1|8404.4|8392.4|8400.9|8388.9|0
1652997600000|2022-05-19 22:00:00|8402.2|8390.2|8411.4|8399.4|8420.9|8408.9|8402.2|8390.2|0
1653001200000|2022-05-19 23:00:00|8411.5|8399.5|8423.2|8411.2|8428|8416|8404.3|8392.3|0
1653004800000|2022-05-20 00:00:00|8424.1|8412.1|8430.4|8418.4|8447.7|8435.7|8423.2|8411.2|0
1653008400000|2022-05-20 01:00:00|8430|8418|8463.6|8451.6|8470.6|8458.6|8427|8415|0
1653012000000|2022-05-20 02:00:00|8464.1|8452.1|8465.8|8453.8|8469.3|8457.3|8442.8|8430.8|0
1653015600000|2022-05-20 03:00:00|8465|8453|8454.3|8442.3|8465.8|8453.8|8449.7|8437.7|0
1653019200000|2022-05-20 04:00:00|8453.5|8441.5|8472.8|8460.8|8477.4|8465.4|8452|8440|0
1653022800000|2022-05-20 05:00:00|8472|8460|8488.4|8476.4|8499.9|8487.9|8457.4|8445.4|0
1653026400000|2022-05-20 06:00:00|8463.7|8451.7|8467|8462|8474.5|8469.5|8448|8443|350
1653030000000|2022-05-20 07:00:00|8466|8461|8501.7|8496.7|8511.5|8506.5|8457|8452|2264
1653033600000|2022-05-20 08:00:00|8502.7|8497.7|8510.7|8505.7|8512.7|8507.7|8479.7|8474.7|1196
1653037200000|2022-05-20 09:00:00|8511.2|8506.2|8531.2|8526.2|8535.7|8530.7|8508.7|8503.7|1394
1653040800000|2022-05-20 10:00:00|8531.7|8526.7|8549.2|8544.2|8549.2|8544.2|8518.2|8513.2|879
1653044400000|2022-05-20 11:00:00|8549.7|8544.7|8528.4|8523.4|8551.2|8546.2|8519.9|8514.9|755
1653048000000|2022-05-20 12:00:00|8528.9|8523.9|8519.4|8514.4|8538.9|8533.9|8508.4|8503.4|726
1653051600000|2022-05-20 13:00:00|8518.9|8513.9|8542.4|8537.4|8550.4|8545.4|8518.9|8513.9|1262
1653055200000|2022-05-20 14:00:00|8542.9|8537.9|8475.8|8470.8|8545.9|8540.9|8474.8|8469.8|2556
1653058800000|2022-05-20 15:00:00|8475.3|8470.3|8476.8|8469.8|8500.8|8494.8|8469.8|8464.8|1813
1653062400000|2022-05-20 16:00:00|8475.8|8468.8|8447.8|8440.8|8477.8|8470.8|8434.8|8427.8|374
1653066000000|2022-05-20 17:00:00|8446.8|8438.8|8460.2|8448.2|8463.3|8455.8|8421.8|8413.8|261
1653069600000|2022-05-20 18:00:00|8460.3|8448.3|8463.1|8451.1|8483.1|8471.1|8427.8|8415.8|60
1653073200000|2022-05-20 19:00:00|8463|8451|8530.1|8518.1|8543.9|8531.9|8444.2|8432.2|0
1653076800000|2022-05-20 20:00:00|8526.9|8514.9|8533.4|8521.4|8541.1|8529.1|8511.6|8499.6|0
1653080400000|2022-05-20 21:00:00|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|0
1653256800000|2022-05-22 22:00:00|8577|8565|8583.8|8571.8|8586.6|8574.6|8561.7|8549.7|0
1653260400000|2022-05-22 23:00:00|8584.5|8572.5|8598.7|8586.7|8607.9|8595.9|8584.5|8572.5|0
1653264000000|2022-05-23 00:00:00|8597.8|8585.8|8578.5|8566.5|8599.9|8587.9|8558.2|8546.2|0
1653267600000|2022-05-23 01:00:00|8607.6|8595.6|8562.2|8550.2|8620.1|8608.1|8559.9|8547.9|0
1653271200000|2022-05-23 02:00:00|8562.7|8550.7|8582|8570|8582|8570|8536.7|8524.7|0
1653274800000|2022-05-23 03:00:00|8552.8|8540.8|8586.6|8574.6|8588.9|8576.9|8544.8|8532.8|0
1653278400000|2022-05-23 04:00:00|8588.8|8576.8|8564.9|8552.9|8602.7|8590.7|8560.3|8548.3|0
1653282000000|2022-05-23 05:00:00|8564.5|8552.5|8595|8583|8608.8|8596.8|8560.3|8548.3|0
1653285600000|2022-05-23 06:00:00|8622.7|8610.7|8590.8|8585.8|8625|8613|8562.3|8557.3|477
1653289200000|2022-05-23 07:00:00|8593.3|8588.3|8573.7|8568.7|8599.8|8594.8|8557.7|8552.7|1905
1653292800000|2022-05-23 08:00:00|8572.7|8567.7|8534.2|8529.2|8583.2|8578.2|8533.7|8528.7|1020
1653296400000|2022-05-23 09:00:00|8534.7|8529.7|8527.7|8522.7|8542.2|8537.2|8515.7|8510.7|803
1653300000000|2022-05-23 10:00:00|8528.2|8523.2|8557.2|8552.2|8558.7|8553.7|8524.2|8519.2|451
1653303600000|2022-05-23 11:00:00|8557.7|8552.7|8559.1|8554.1|8559.6|8554.6|8539.2|8534.2|580
1653307200000|2022-05-23 12:00:00|8559.6|8554.6|8556.1|8551.1|8570.6|8565.6|8552.6|8547.6|453
1653310800000|2022-05-23 13:00:00|8555.6|8550.6|8569.1|8564.1|8581.6|8576.6|8547.6|8542.6|892
1653314400000|2022-05-23 14:00:00|8570.1|8565.1|8595.9|8590.9|8605.4|8600.4|8551.1|8546.1|1371
1653318000000|2022-05-23 15:00:00|8595.4|8590.4|8629.9|8622.9|8632.9|8626.9|8594.4|8589.4|2010
1653321600000|2022-05-23 16:00:00|8628.9|8623.9|8614.9|8607.9|8640.9|8633.9|8602.9|8596.9|240
1653325200000|2022-05-23 17:00:00|8613.9|8608.9|8628.7|8616.7|8628.9|8619.9|8600.9|8592.9|215
1653328800000|2022-05-23 18:00:00|8631|8619|8622|8610|8639.9|8627.9|8619.6|8607.6|258
1653332400000|2022-05-23 19:00:00|8621.9|8609.9|8629.3|8617.3|8640.7|8628.7|8605.2|8593.2|0
1653336000000|2022-05-23 20:00:00|8630.2|8618.2|8637.8|8625.8|8649.3|8637.3|8630.2|8618.2|0
1653339600000|2022-05-23 21:00:00|8637.6|8625.6|8598.6|8586.6|8638.7|8626.7|8593.3|8581.3|0
1653343200000|2022-05-23 22:00:00|8598.1|8586.1|8594.4|8582.4|8598.1|8586.1|8548.1|8536.1|0
1653346800000|2022-05-23 23:00:00|8595.1|8583.1|8598.1|8586.1|8600.9|8588.9|8583|8571|0
1653350400000|2022-05-24 00:00:00|8597.2|8585.2|8591.6|8579.6|8605.7|8593.7|8584.8|8572.8|0
1653354000000|2022-05-24 01:00:00|8592|8580|8596.7|8584.7|8607.6|8595.6|8577.7|8565.7|0
1653357600000|2022-05-24 02:00:00|8597.6|8585.6|8584.4|8572.4|8598.4|8586.4|8577.4|8565.4|0
1653361200000|2022-05-24 03:00:00|8584.3|8572.3|8589.4|8577.4|8591.7|8579.7|8575.5|8563.5|0
1653364800000|2022-05-24 04:00:00|8588.9|8576.9|8575.6|8563.6|8591.5|8579.5|8571|8559|0
1653368400000|2022-05-24 05:00:00|8575.2|8563.2|8550.4|8538.4|8581.5|8569.5|8545.7|8533.7|0
1653372000000|2022-05-24 06:00:00|8567.9|8562.9|8552.4|8547.4|8574.9|8569.9|8541.4|8536.4|521
1653375600000|2022-05-24 07:00:00|8561.9|8556.9|8564.8|8559.8|8575.9|8570.9|8539.4|8534.4|2801
1653379200000|2022-05-24 08:00:00|8564.3|8559.3|8555.3|8550.3|8590.3|8585.3|8551.3|8546.3|720
1653382800000|2022-05-24 09:00:00|8554.8|8549.8|8606.8|8601.8|8610.8|8605.8|8550.8|8545.8|916
1653386400000|2022-05-24 10:00:00|8606.3|8601.3|8611.3|8606.3|8622.8|8617.8|8603.8|8598.8|808
1653390000000|2022-05-24 11:00:00|8612.3|8607.3|8619.3|8614.3|8630.8|8625.8|8610.3|8605.3|1123
1653393600000|2022-05-24 12:00:00|8619.8|8614.8|8622.3|8617.3|8628.3|8623.3|8612.3|8607.3|635
1653397200000|2022-05-24 13:00:00|8622.8|8617.8|8653.3|8648.3|8654.8|8649.8|8617.8|8612.8|1229
1653400800000|2022-05-24 14:00:00|8652.8|8647.8|8622.2|8617.2|8653.8|8648.8|8599.2|8594.2|1610
1653404400000|2022-05-24 15:00:00|8621.7|8616.7|8634.2|8627.2|8655.2|8649.2|8617.2|8610.2|1916
1653408000000|2022-05-24 16:00:00|8633.2|8628.2|8648.2|8642.2|8663.2|8657.2|8631.2|8624.2|245
1653411600000|2022-05-24 17:00:00|8647.2|8641.2|8663.2|8651.2|8665.2|8659.2|8633.2|8627.2|191
1653415200000|2022-05-24 18:00:00|8665.5|8653.5|8649.4|8637.4|8689.1|8677.1|8637.4|8625.4|0
1653418800000|2022-05-24 19:00:00|8649.3|8637.3|8683.4|8671.4|8709.4|8697.4|8647|8635|0
1653422400000|2022-05-24 20:00:00|8685|8673|8700.2|8688.2|8703|8691|8680|8668|0
1653426000000|2022-05-24 21:00:00|8698.8|8686.8|8700.5|8688.5|8701.4|8689.4|8698.5|8686.5|0
1653429600000|2022-05-24 22:00:00|8700.2|8688.2|8706.2|8694.2|8714.9|8702.9|8700.2|8688.2|0
1653433200000|2022-05-24 23:00:00|8706.3|8694.3|8703.5|8691.5|8715|8703|8699|8687|0
1653436800000|2022-05-25 00:00:00|8703|8691|8692.1|8680.1|8703|8691|8671.1|8659.1|0
1653440400000|2022-05-25 01:00:00|8691.3|8679.3|8699.1|8687.1|8706.2|8694.2|8689.8|8677.8|0
1653444000000|2022-05-25 02:00:00|8699.2|8687.2|8701.5|8689.5|8711|8699|8692.1|8680.1|0
1653447600000|2022-05-25 03:00:00|8701.6|8689.6|8722.5|8710.5|8726|8714|8699.8|8687.8|0
1653451200000|2022-05-25 04:00:00|8722.6|8710.6|8711|8699|8723.4|8711.4|8706.4|8694.4|0
1653454800000|2022-05-25 05:00:00|8709.9|8697.9|8701.4|8689.4|8715.5|8703.5|8696.7|8684.7|0
1653458400000|2022-05-25 06:00:00|8693.2|8688.2|8718.2|8713.2|8718.2|8713.2|8667.7|8662.7|489
1653462000000|2022-05-25 07:00:00|8716.2|8711.2|8700.8|8695.8|8737.7|8732.7|8693.2|8688.2|1906
1653465600000|2022-05-25 08:00:00|8700.3|8695.3|8678.8|8673.8|8702.3|8697.3|8671.8|8666.8|608
1653469200000|2022-05-25 09:00:00|8679.3|8674.3|8689.8|8684.8|8691.3|8686.3|8655.8|8650.8|513
1653472800000|2022-05-25 10:00:00|8689.3|8684.3|8684.3|8679.3|8702.3|8697.3|8684.3|8679.3|532
1653476400000|2022-05-25 11:00:00|8683.3|8678.3|8672.6|8667.6|8690.8|8685.8|8655.1|8650.1|2025
1653480000000|2022-05-25 12:00:00|8672.1|8667.1|8709.6|8704.6|8709.6|8704.6|8666.1|8661.1|915
1653483600000|2022-05-25 13:00:00|8709.1|8704.1|8734.1|8729.1|8734.1|8729.1|8698.1|8693.1|923
1653487200000|2022-05-25 14:00:00|8733.6|8728.6|8770.2|8765.2|8777.7|8772.7|8729.1|8724.1|1421
1653490800000|2022-05-25 15:00:00|8769.7|8764.7|8763.7|8756.7|8775.2|8770.2|8751.7|8744.7|2068
1653494400000|2022-05-25 16:00:00|8762.7|8757.7|8764.7|8758.7|8772.7|8765.7|8742.7|8735.7|255
1653498000000|2022-05-25 17:00:00|8763.7|8757.7|8774.5|8762.5|8778.7|8769.7|8747.7|8739.7|274
1653501600000|2022-05-25 18:00:00|8774.4|8762.4|8812.6|8800.6|8818.7|8806.7|8747.1|8735.1|0
1653505200000|2022-05-25 19:00:00|8813.8|8801.8|8802.1|8790.1|8842.1|8830.1|8789.8|8777.8|0
1653508800000|2022-05-25 20:00:00|8804.2|8792.2|8785.3|8773.3|8805.2|8793.2|8758.8|8746.8|0
1653512400000|2022-05-25 21:00:00|8785.6|8773.6|8787.4|8775.4|8788.1|8776.1|8784|8772|0
1653516000000|2022-05-25 22:00:00|8787.5|8775.5|8796.7|8784.7|8799.5|8787.5|8787.1|8775.1|0
1653519600000|2022-05-25 23:00:00|8797.2|8785.2|8782.3|8770.3|8801.1|8789.1|8779.7|8767.7|0
1653523200000|2022-05-26 00:00:00|8781.2|8769.2|8819.5|8807.5|8824.2|8812.2|8779.6|8767.6|0
1653526800000|2022-05-26 01:00:00|8818.6|8806.6|8772.2|8760.2|8821.9|8809.9|8769.8|8757.8|0
1653530400000|2022-05-26 02:00:00|8773.1|8761.1|8778.1|8766.1|8791.1|8779.1|8765.1|8753.1|0
1653534000000|2022-05-26 03:00:00|8778.5|8766.5|8786.1|8774.1|8788.5|8776.5|8758.8|8746.8|0
1653537600000|2022-05-26 04:00:00|8786.3|8774.3|8763.4|8751.4|8786.3|8774.3|8759.9|8747.9|0
1653541200000|2022-05-26 05:00:00|8763|8751|8753.1|8741.1|8774.1|8762.1|8748.3|8736.3|0
1653544800000|2022-05-26 06:00:00|8753.3|8741.3|8788.7|8783.7|8795.2|8790.2|8753.2|8741.3|280
1653548400000|2022-05-26 07:00:00|8804.7|8799.7|8834.9|8829.9|8840.4|8835.4|8784.7|8779.7|2143
1653552000000|2022-05-26 08:00:00|8834.4|8829.4|8817.9|8812.9|8842.9|8837.9|8804.9|8799.9|842
1653555600000|2022-05-26 09:00:00|8818.4|8813.4|8841.4|8836.4|8846.4|8841.4|8814.4|8809.4|624
1653559200000|2022-05-26 10:00:00|8840.9|8835.9|8823.9|8818.9|8846.9|8841.9|8814.4|8809.4|738
1653562800000|2022-05-26 11:00:00|8824.9|8819.9|8840.2|8835.2|8850.9|8845.9|8822.9|8817.9|482
1653566400000|2022-05-26 12:00:00|8839.7|8834.7|8856.7|8851.7|8862.2|8857.2|8834.2|8829.2|776
1653570000000|2022-05-26 13:00:00|8857.2|8852.2|8878.2|8873.2|8885.7|8880.7|8843.2|8838.2|1434
1653573600000|2022-05-26 14:00:00|8877.7|8872.7|8890.3|8885.3|8901.8|8896.8|8872.2|8867.2|1444
1653577200000|2022-05-26 15:00:00|8889.8|8884.8|8878.3|8871.3|8904.3|8899.3|8877.3|8870.3|2810
1653580800000|2022-05-26 16:00:00|8877.3|8870.3|8899.3|8892.3|8901.3|8894.3|8876.3|8870.3|267
1653584400000|2022-05-26 17:00:00|8898.3|8891.3|8890.8|8878.8|8902.3|8895.3|8884.3|8877.3|215
1653588000000|2022-05-26 18:00:00|8888.5|8876.5|8879.4|8867.4|8893.2|8881.2|8869.6|8857.6|89
1653591600000|2022-05-26 19:00:00|8877.1|8865.1|8879.3|8867.3|8895.3|8883.3|8862.4|8850.4|0
1653595200000|2022-05-26 20:00:00|8874.2|8862.2|8865|8853|8875.8|8863.8|8856.9|8844.9|0
1653598800000|2022-05-26 21:00:00|8865.7|8853.7|8861.4|8849.4|8868.3|8856.3|8861.4|8849.4|0
1653602400000|2022-05-26 22:00:00|8861.3|8849.3|8873.8|8861.8|8881.2|8869.2|8858.3|8846.3|0
1653606000000|2022-05-26 23:00:00|8873.6|8861.6|8879.5|8867.5|8883.8|8871.8|8871|8859|0
1653609600000|2022-05-27 00:00:00|8879.3|8867.3|8866.6|8854.6|8887.8|8875.8|8854.6|8842.6|0
1653613200000|2022-05-27 01:00:00|8866.5|8854.5|8875.9|8863.9|8882.9|8870.9|8866.4|8854.4|0
1653616800000|2022-05-27 02:00:00|8875|8863|8871.1|8859.1|8885.3|8873.3|8871.1|8859.1|0
1653620400000|2022-05-27 03:00:00|8871.1|8859.1|8875.8|8863.8|8885.3|8873.3|8871|8859|0
1653624000000|2022-05-27 04:00:00|8875.4|8863.4|8882.8|8870.8|8887.6|8875.6|8874.6|8862.6|0
1653627600000|2022-05-27 05:00:00|8880.5|8868.5|8871.1|8859.1|8885.4|8873.4|8864|8852|0
1653631200000|2022-05-27 06:00:00|8871.1|8859.1|8902.3|8897.3|8905.8|8900.8|8866.4|8854.4|352
1653634800000|2022-05-27 07:00:00|8906.8|8901.8|8888.1|8883.1|8929.3|8924.3|8875.1|8870.1|2784
1653638400000|2022-05-27 08:00:00|8887.6|8882.6|8902.6|8897.6|8912.6|8907.6|8881.1|8876.1|950
1653642000000|2022-05-27 09:00:00|8903.1|8898.1|8908.6|8903.6|8916.6|8911.6|8888.1|8883.1|665
1653645600000|2022-05-27 10:00:00|8909.1|8904.1|8921.1|8916.1|8921.1|8916.1|8905.1|8900.1|531
1653649200000|2022-05-27 11:00:00|8920.1|8915.1|8905.6|8900.6|8920.1|8915.1|8903.1|8898.1|417
1653652800000|2022-05-27 12:00:00|8904.1|8899.1|8928.6|8923.6|8930.1|8925.1|8903.1|8898.1|509
1653656400000|2022-05-27 13:00:00|8929.1|8924.1|8937.6|8932.6|8940.1|8935.1|8924.1|8919.1|705
1653660000000|2022-05-27 14:00:00|8938.1|8933.1|8909.5|8904.5|8940.1|8935.1|8908|8903|968
1653663600000|2022-05-27 15:00:00|8909|8904|8935.5|8928.5|8941.5|8934.5|8907|8902|1866
1653667200000|2022-05-27 16:00:00|8934.5|8929.5|8930.5|8924.5|8939.5|8932.5|8928.5|8922.5|268
1653670800000|2022-05-27 17:00:00|8929.5|8923.5|8928.9|8916.9|8933.5|8926.5|8921.5|8915.5|146
1653674400000|2022-05-27 18:00:00|8928.8|8916.8|8933.8|8921.8|8936.1|8924.1|8924.2|8912.2|0
1653678000000|2022-05-27 19:00:00|8933.7|8921.7|8949.8|8937.8|8950.7|8938.7|8931.4|8919.4|0
1653681600000|2022-05-27 20:00:00|8951.4|8939.4|8969.2|8957.2|8969.9|8957.9|8944.1|8932.1|0
1653685200000|2022-05-27 21:00:00|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|0
1653861600000|2022-05-29 22:00:00|8970.3|8958.3|8961.9|8949.9|8970.3|8958.3|8950.6|8938.6|0
1653865200000|2022-05-29 23:00:00|8962|8950|8965|8953|8980.3|8968.3|8959.8|8947.8|0
1653868800000|2022-05-30 00:00:00|8964.5|8952.5|8928.4|8916.4|8965.9|8953.9|8909.8|8897.8|0
1653872400000|2022-05-30 01:00:00|8927.5|8915.5|8961.2|8949.2|8972.8|8960.8|8919.1|8907.1|0
1653876000000|2022-05-30 02:00:00|8928.6|8916.6|8975.2|8963.2|8982.2|8970.2|8926.2|8914.2|0
1653879600000|2022-05-30 03:00:00|8975.1|8963.1|8969.5|8957.5|8977.5|8965.5|8964.8|8952.8|0
1653883200000|2022-05-30 04:00:00|8969.4|8957.4|8948.4|8936.4|8974|8962|8939.1|8927.1|0
1653886800000|2022-05-30 05:00:00|8978.8|8966.8|8997.7|8985.7|9000|8988|8948.5|8936.5|0
1653890400000|2022-05-30 06:00:00|8995.4|8983.4|8974.5|8969.5|9002.5|8997.5|8974|8969|563
1653894000000|2022-05-30 07:00:00|8974|8969|8944.9|8939.9|8992.5|8987.5|8940.4|8935.4|1643
1653897600000|2022-05-30 08:00:00|8945.4|8940.4|8929.9|8924.9|8962.4|8957.4|8922.4|8917.4|668
1653901200000|2022-05-30 09:00:00|8930.4|8925.4|8920.9|8915.9|8935.4|8930.4|8913.4|8908.4|768
1653904800000|2022-05-30 10:00:00|8921.4|8916.4|8922.4|8917.4|8933.9|8928.9|8911.9|8906.9|580
1653908400000|2022-05-30 11:00:00|8922.9|8917.9|8925.5|8920.5|8929.4|8924.4|8918.9|8913.9|489
1653912000000|2022-05-30 12:00:00|8925|8920|8929.5|8924.5|8930.5|8925.5|8919.5|8914.5|465
1653915600000|2022-05-30 13:00:00|8930|8925|8910.5|8905.5|8931.5|8926.5|8907.5|8902.5|434
1653919200000|2022-05-30 14:00:00|8911|8906|8921.1|8916.1|8924.6|8919.6|8908.5|8903.5|593
1653922800000|2022-05-30 15:00:00|8919.1|8914.1|8927.6|8919.6|8941.6|8935.6|8910.1|8905.1|1405
1653926400000|2022-05-30 16:00:00|8926.6|8920.6|8935.6|8927.6|8935.6|8928.6|8925.6|8917.6|40
1653930000000|2022-05-30 17:00:00|8934.6|8926.6|8940.6|8928.6|8940.6|8932.6|8931.6|8925.6|28
1653933600000|2022-05-30 18:00:00|8942.8|8930.8|8945.2|8933.2|8945.2|8933.2|8942.8|8930.8|0
1653937200000|2022-05-30 19:00:00|8943|8931|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653940800000|2022-05-30 20:00:00|8945.4|8933.4|8945.2|8933.2|8945.4|8933.4|8945.2|8933.2|0
1653944400000|2022-05-30 21:00:00|8945.1|8933.1|8945.3|8933.3|8945.3|8933.3|8945.1|8933.1|0
1653948000000|2022-05-30 22:00:00|8945.1|8933.1|8922.3|8910.3|8945.1|8933.1|8910.8|8898.8|0
1653951600000|2022-05-30 23:00:00|8922|8910|8941|8929|8945.4|8933.4|8921.2|8909.2|0
1653955200000|2022-05-31 00:00:00|8941.4|8929.4|8917.8|8905.8|8945.9|8933.9|8904|8892|0
1653958800000|2022-05-31 01:00:00|8917.7|8905.7|8917.7|8905.7|8932.5|8920.5|8898.9|8886.9|0
1653962400000|2022-05-31 02:00:00|8916.9|8904.9|8933.8|8921.8|8936|8924|8914.3|8902.3|0
1653966000000|2022-05-31 03:00:00|8934.4|8922.4|8921.5|8909.5|8936.3|8924.3|8913|8901|0
1653969600000|2022-05-31 04:00:00|8920.3|8908.3|8920.4|8908.4|8925|8913|8913.4|8901.4|0
1653973200000|2022-05-31 05:00:00|8920.4|8908.4|8904.9|8892.9|8925.6|8913.6|8902.6|8890.6|0
1653976800000|2022-05-31 06:00:00|8902.7|8890.7|8893.6|8888.6|8912.1|8907.1|8875.1|8870.1|299
1653980400000|2022-05-31 07:00:00|8895.1|8890.1|8904.5|8899.5|8924.6|8919.6|8880.1|8875.1|2217
1653984000000|2022-05-31 08:00:00|8905.5|8900.5|8919|8914|8925|8920|8905.5|8900.5|814
1653987600000|2022-05-31 09:00:00|8918.5|8913.5|8910.5|8905.5|8918.5|8913.5|8894.5|8889.5|821
1653991200000|2022-05-31 10:00:00|8910|8905|8894.5|8889.5|8914|8909|8888.5|8883.5|604
1653994800000|2022-05-31 11:00:00|8895|8890|8889.8|8884.8|8905.5|8900.5|8880.8|8875.8|401
1653998400000|2022-05-31 12:00:00|8889.3|8884.3|8858.8|8853.8|8892.3|8887.3|8857.8|8852.8|854
1654002000000|2022-05-31 13:00:00|8858.3|8853.3|8867.8|8862.8|8887.8|8882.8|8855.3|8850.3|1028
1654005600000|2022-05-31 14:00:00|8868.3|8863.3|8860.8|8855.8|8876.8|8871.8|8854.8|8849.8|1364
1654009200000|2022-05-31 15:00:00|8860.3|8855.3|8873.9|8867.9|8873.9|8867.9|8816.9|8810.9|3517
1654012800000|2022-05-31 16:00:00|8874.9|8866.9|8870.9|8863.9|8881.9|8875.9|8856.9|8850.9|309
1654016400000|2022-05-31 17:00:00|8869.9|8862.9|8871.5|8859.5|8875.9|8868.9|8850.9|8843.9|257
1654020000000|2022-05-31 18:00:00|8869.2|8857.2|8823.7|8811.7|8871.7|8859.7|8813|8801|0
1654023600000|2022-05-31 19:00:00|8824.8|8812.8|8821.2|8809.2|8855.2|8843.2|8812.5|8800.5|0
1654027200000|2022-05-31 20:00:00|8822.3|8810.3|8829.4|8817.4|8833.4|8821.4|8812.9|8800.9|0
1654030800000|2022-05-31 21:00:00|8829.1|8817.1|8838.6|8826.6|8839.1|8827.1|8828.2|8816.2|0
1654034400000|2022-05-31 22:00:00|8838.9|8826.9|8854.1|8842.1|8855.5|8843.5|8837.4|8825.4|0
1654038000000|2022-05-31 23:00:00|8854.6|8842.6|8863.2|8851.2|8864.6|8852.6|8848.7|8836.7|0
1654041600000|2022-06-01 00:00:00|8863.6|8851.6|8874.2|8862.2|8887.9|8875.9|8863.2|8851.2|0
1654045200000|2022-06-01 01:00:00|8873.7|8861.7|8879.2|8867.2|8888.2|8876.2|8869.5|8857.5|0
1654048800000|2022-06-01 02:00:00|8877|8865|8868.7|8856.7|8881.6|8869.6|8867.5|8855.5|0
1654052400000|2022-06-01 03:00:00|8867.6|8855.6|8872.1|8860.1|8875.4|8863.4|8865.1|8853.1|0
1654056000000|2022-06-01 04:00:00|8874.4|8862.4|8873.2|8861.2|8874.4|8862.4|8855.8|8843.8|0
1654059600000|2022-06-01 05:00:00|8873.7|8861.7|8849.1|8837.1|8880.2|8868.2|8842.1|8830.1|0
1654063200000|2022-06-01 06:00:00|8846.7|8834.7|8869.9|8864.9|8869.9|8864.9|8839.8|8827.8|137
1654066800000|2022-06-01 07:00:00|8875.9|8870.9|8861.6|8856.6|8910.9|8905.9|8849.6|8844.6|2757
1654070400000|2022-06-01 08:00:00|8862.1|8857.1|8836.6|8831.6|8867.6|8862.6|8830.6|8825.6|1073
1654074000000|2022-06-01 09:00:00|8836.1|8831.1|8835.6|8830.6|8854.6|8849.6|8835.6|8830.6|490
1654077600000|2022-06-01 10:00:00|8836.1|8831.1|8810.1|8805.1|8836.6|8831.6|8806.6|8801.6|628
1654081200000|2022-06-01 11:00:00|8810.6|8805.6|8821.5|8816.5|8822.6|8817.6|8808.1|8803.1|596
1654084800000|2022-06-01 12:00:00|8822|8817|8826.5|8821.5|8845|8840|8821|8816|715
1654088400000|2022-06-01 13:00:00|8827|8822|8813.5|8808.5|8829|8824|8804|8799|946
1654092000000|2022-06-01 14:00:00|8814|8809|8767.8|8762.8|8817.5|8812.5|8761.3|8756.3|2052
1654095600000|2022-06-01 15:00:00|8767.3|8762.3|8749.8|8742.8|8767.3|8762.3|8737.8|8731.8|2941
1654099200000|2022-06-01 16:00:00|8750.8|8743.8|8751.8|8744.8|8753.8|8746.8|8733.8|8727.8|1019
1654102800000|2022-06-01 17:00:00|8750.8|8743.8|8781.1|8769.1|8784.8|8777.8|8750.8|8742.8|277
1654106400000|2022-06-01 18:00:00|8781|8769|8790.9|8778.9|8808.5|8796.5|8778.7|8766.7|0
1654110000000|2022-06-01 19:00:00|8790.8|8778.8|8765.2|8753.2|8805.4|8793.4|8762.9|8750.9|0
1654113600000|2022-06-01 20:00:00|8764.3|8752.3|8760.3|8748.3|8770.6|8758.6|8754.5|8742.5|0
1654117200000|2022-06-01 21:00:00|8760.1|8748.1|8760.2|8748.2|8761.5|8749.5|8758.4|8746.4|0
1654120800000|2022-06-01 22:00:00|8759.1|8747.1|8751.5|8739.5|8764.7|8752.7|8748.3|8736.3|0
1654124400000|2022-06-01 23:00:00|8752|8740|8747|8735|8757.1|8745.1|8744.2|8732.2|0
1654128000000|2022-06-02 00:00:00|8747.5|8735.5|8774|8762|8781|8769|8740.5|8728.5|0
1654131600000|2022-06-02 01:00:00|8774.9|8762.9|8764.8|8752.8|8781|8769|8764.7|8752.7|0
1654135200000|2022-06-02 02:00:00|8764.9|8752.9|8757.4|8745.4|8776|8764|8757.3|8745.3|0
1654138800000|2022-06-02 03:00:00|8757.5|8745.5|8757.5|8745.5|8764.4|8752.4|8750.5|8738.5|0
1654142400000|2022-06-02 04:00:00|8759.8|8747.8|8764.4|8752.4|8766.8|8754.8|8755.1|8743.1|0
1654146000000|2022-06-02 05:00:00|8764.5|8752.5|8759.8|8747.8|8766.8|8754.8|8745.7|8733.7|0
1654149600000|2022-06-02 06:00:00|8759.7|8747.7|8782.8|8777.8|8784.3|8779.3|8759.7|8747.7|191
1654153200000|2022-06-02 07:00:00|8783.8|8778.8|8757.7|8752.7|8791.8|8786.8|8750.2|8745.2|1387
1654156800000|2022-06-02 08:00:00|8758.2|8753.2|8763.7|8758.7|8776.2|8771.2|8745.2|8740.2|658
1654160400000|2022-06-02 09:00:00|8763.2|8758.2|8769.2|8764.2|8771.2|8766.2|8755.7|8750.7|517
1654164000000|2022-06-02 10:00:00|8768.2|8763.2|8777.7|8772.7|8779.2|8774.2|8752.7|8747.7|462
1654167600000|2022-06-02 11:00:00|8778.2|8773.2|8771.2|8766.2|8778.2|8773.2|8767.7|8762.7|259
1654171200000|2022-06-02 12:00:00|8770.7|8765.7|8761.2|8756.2|8780.2|8775.2|8760.7|8755.7|480
1654174800000|2022-06-02 13:00:00|8762.2|8757.2|8726.7|8721.7|8764.2|8759.2|8721.2|8716.2|722
1654178400000|2022-06-02 14:00:00|8726.2|8721.2|8716.1|8711.1|8740.6|8735.6|8709.6|8704.6|1066
1654182000000|2022-06-02 15:00:00|8715.6|8710.6|8763.1|8757.1|8781.1|8775.1|8715.1|8710.1|1607
1654185600000|2022-06-02 16:00:00|8764.1|8756.1|8782.1|8775.1|8787.1|8780.1|8759.1|8752.1|595
1654189200000|2022-06-02 17:00:00|8781.1|8774.1|8785.4|8773.4|8787.1|8779.6|8773.1|8767.1|145
1654192800000|2022-06-02 18:00:00|8785.3|8773.3|8781.6|8769.6|8795.7|8783.7|8780.7|8768.7|171
1654196400000|2022-06-02 19:00:00|8781.5|8769.5|8813.1|8801.1|8817.9|8805.9|8779.3|8767.3|0
1654200000000|2022-06-02 20:00:00|8815.1|8803.1|8819.3|8807.3|8820.3|8808.3|8804.2|8792.2|0
1654203600000|2022-06-02 21:00:00|8819.1|8807.1|8818.1|8806.1|8820.6|8808.6|8818|8806|0
1654207200000|2022-06-02 22:00:00|8818.4|8806.4|8824.2|8812.2|8837.4|8825.4|8818.4|8806.4|0
1654210800000|2022-06-02 23:00:00|8823.7|8811.7|8825.6|8813.6|8831.1|8819.1|8823.3|8811.3|0
1654214400000|2022-06-03 00:00:00|8825.1|8813.1|8806.6|8794.6|8834.1|8822.1|8804.4|8792.4|0
1654218000000|2022-06-03 01:00:00|8806.8|8794.8|8816|8804|8818.3|8806.3|8805.6|8793.6|0
1654221600000|2022-06-03 02:00:00|8816.3|8804.3|8813.6|8801.6|8818.2|8806.2|8809|8797|0
1654225200000|2022-06-03 03:00:00|8813.7|8801.7|8804.6|8792.6|8813.7|8801.7|8804.5|8792.5|0
1654228800000|2022-06-03 04:00:00|8805.7|8793.7|8804.2|8792.2|8815.5|8803.5|8804.2|8792.2|0
1654232400000|2022-06-03 05:00:00|8802|8790|8811|8799|8813.3|8801.3|8802|8790|0
1654236000000|2022-06-03 06:00:00|8811.1|8799.1|8791.1|8786.1|8811.1|8799.1|8784.1|8779.1|240
1654239600000|2022-06-03 07:00:00|8792.6|8787.6|8755.3|8750.3|8808.1|8803.1|8751.8|8746.8|1809
1654243200000|2022-06-03 08:00:00|8754.8|8749.8|8757.8|8752.8|8767.3|8762.3|8739.8|8734.8|629
1654246800000|2022-06-03 09:00:00|8757.3|8752.3|8746.8|8741.8|8763.3|8758.3|8742.3|8737.3|519
1654250400000|2022-06-03 10:00:00|8746.3|8741.3|8742.3|8737.3|8750.3|8745.3|8729.8|8724.8|451
1654254000000|2022-06-03 11:00:00|8741.8|8736.8|8726.8|8721.8|8746.8|8741.8|8726.3|8721.3|432
1654257600000|2022-06-03 12:00:00|8727.3|8722.3|8735.8|8730.8|8754.8|8749.8|8724.3|8719.3|646
1654261200000|2022-06-03 13:00:00|8736.3|8731.3|8722.8|8717.8|8739.3|8734.3|8715.8|8710.8|507
1654264800000|2022-06-03 14:00:00|8723.3|8718.3|8720.7|8715.7|8730.8|8725.8|8709.7|8704.7|505
1654268400000|2022-06-03 15:00:00|8721.2|8716.2|8725.7|8719.7|8734.7|8727.7|8713.7|8707.7|1386
1654272000000|2022-06-03 16:00:00|8726.7|8720.7|8747.7|8740.7|8747.7|8740.7|8725.7|8719.7|162
1654275600000|2022-06-03 17:00:00|8746.7|8739.7|8732.1|8720.1|8755.7|8748.7|8728.7|8717.7|112
1654279200000|2022-06-03 18:00:00|8732|8720|8744|8732|8748.7|8736.7|8727.4|8715.4|26
1654282800000|2022-06-03 19:00:00|8744.1|8732.1|8737.7|8725.7|8746.4|8734.4|8727.2|8715.2|0
1654286400000|2022-06-03 20:00:00|8741.9|8729.9|8743.8|8731.8|8751.3|8739.3|8735.2|8723.2|0
1654290000000|2022-06-03 21:00:00|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|0
1654466400000|2022-06-05 22:00:00|8752.4|8740.4|8743.5|8731.5|8757.2|8745.2|8736.6|8724.6|0
1654470000000|2022-06-05 23:00:00|8743.8|8731.8|8743.4|8731.4|8750.6|8738.6|8737.4|8725.4|0
1654473600000|2022-06-06 00:00:00|8742.5|8730.5|8750.1|8738.1|8752.8|8740.8|8736.5|8724.5|0
1654477200000|2022-06-06 01:00:00|8745|8733|8755.2|8743.2|8755.2|8743.2|8736.8|8724.8|0
1654480800000|2022-06-06 02:00:00|8756.1|8744.1|8768.6|8756.6|8770.8|8758.8|8752.9|8740.9|0
1654484400000|2022-06-06 03:00:00|8769.7|8757.7|8775|8763|8780.2|8768.2|8766.2|8754.2|0
1654488000000|2022-06-06 04:00:00|8769.9|8757.9|8782.6|8770.6|8786.5|8774.5|8766.2|8754.2|0
1654491600000|2022-06-06 05:00:00|8778.9|8766.9|8777.9|8765.9|8783.1|8771.1|8771.1|8759.1|0
1654495200000|2022-06-06 06:00:00|8776.8|8764.8|8788.2|8783.2|8791.2|8786.2|8766.7|8761.7|262
1654498800000|2022-06-06 07:00:00|8785.7|8780.7|8804|8799|8805.7|8800.7|8770.2|8765.2|1981
1654502400000|2022-06-06 08:00:00|8805.5|8800.5|8808|8803|8819.5|8814.5|8799|8794|616
1654506000000|2022-06-06 09:00:00|8807|8802|8804.5|8799.5|8813|8808|8796.5|8791.5|337
1654509600000|2022-06-06 10:00:00|8804|8799|8805|8800|8807|8802|8798.5|8793.5|321
1654513200000|2022-06-06 11:00:00|8804|8799|8821.5|8816.5|8821.5|8816.5|8799.5|8794.5|384
1654516800000|2022-06-06 12:00:00|8822|8817|8838.5|8833.5|8839|8834|8817.5|8812.5|473
1654520400000|2022-06-06 13:00:00|8838|8833|8837.5|8832.5|8843.5|8838.5|8824.5|8819.5|503
1654524000000|2022-06-06 14:00:00|8838|8833|8851.4|8846.4|8855.4|8850.4|8835.5|8830.5|727
1654527600000|2022-06-06 15:00:00|8852.4|8847.4|8838.4|8831.4|8854.9|8849.9|8822.9|8817.9|1877
1654531200000|2022-06-06 16:00:00|8837.4|8832.4|8826.4|8818.4|8839.4|8832.4|8804.4|8797.4|261
1654534800000|2022-06-06 17:00:00|8825.4|8817.4|8837.9|8825.9|8838.4|8830.9|8813.4|8806.4|231
1654538400000|2022-06-06 18:00:00|8840.2|8828.2|8812.4|8800.4|8840.2|8828.2|8802.9|8790.9|0
1654542000000|2022-06-06 19:00:00|8812.3|8800.3|8819.5|8807.5|8831.1|8819.1|8800.8|8788.8|0
1654545600000|2022-06-06 20:00:00|8817|8805|8819.1|8807.1|8822.6|8810.6|8812.2|8800.2|0
1654549200000|2022-06-06 21:00:00|8819.3|8807.3|8820.6|8808.6|8820.7|8808.7|8817.2|8805.2|0
1654552800000|2022-06-06 22:00:00|8820.2|8808.2|8811.3|8799.3|8823.8|8811.8|8808.7|8796.7|0
1654556400000|2022-06-06 23:00:00|8811.2|8799.2|8819.8|8807.8|8824.5|8812.5|8809.9|8797.9|0
1654560000000|2022-06-07 00:00:00|8820.1|8808.1|8796|8784|8820.8|8808.8|8784.6|8772.6|0
1654563600000|2022-06-07 01:00:00|8796.1|8784.1|8780|8768|8803|8791|8763.7|8751.7|0
1654567200000|2022-06-07 02:00:00|8780.3|8768.3|8775.1|8763.1|8782.2|8770.2|8770.6|8758.6|0
1654570800000|2022-06-07 03:00:00|8776.2|8764.2|8779.9|8767.9|8789|8777|8772.8|8760.8|0
1654574400000|2022-06-07 04:00:00|8778.9|8766.9|8775.7|8763.7|8782.3|8770.3|8770.7|8758.7|0
1654578000000|2022-06-07 05:00:00|8776.5|8764.5|8768.7|8756.7|8778|8766|8761.9|8749.9|0
1654581600000|2022-06-07 06:00:00|8768.8|8756.8|8786.9|8781.9|8799.9|8794.9|8768.8|8756.8|184
1654585200000|2022-06-07 07:00:00|8784.9|8779.9|8818.1|8813.1|8833.9|8828.9|8784.9|8779.9|2073
1654588800000|2022-06-07 08:00:00|8818.6|8813.6|8827.6|8822.6|8835.1|8830.1|8814.6|8809.6|778
1654592400000|2022-06-07 09:00:00|8827.1|8822.1|8839.1|8834.1|8842.6|8837.6|8815.6|8810.6|648
1654596000000|2022-06-07 10:00:00|8839.6|8834.6|8818.1|8813.1|8848.6|8843.6|8814.1|8809.1|591
1654599600000|2022-06-07 11:00:00|8818.6|8813.6|8837|8832|8851.6|8846.6|8800.1|8795.1|590
1654603200000|2022-06-07 12:00:00|8837.5|8832.5|8821|8816|8845|8840|8820|8815|648
1654606800000|2022-06-07 13:00:00|8820.5|8815.5|8805.5|8800.5|8832|8827|8804|8799|742
1654610400000|2022-06-07 14:00:00|8806|8801|8842.3|8837.3|8853.3|8848.3|8805.5|8800.5|1217
1654614000000|2022-06-07 15:00:00|8842.8|8837.8|8843.8|8836.8|8850.8|8843.8|8836.8|8829.8|2108
1654617600000|2022-06-07 16:00:00|8844.8|8837.8|8854.8|8847.8|8854.8|8848.8|8835.8|8829.8|153
1654621200000|2022-06-07 17:00:00|8853.8|8846.8|8861.8|8849.8|8861.8|8854.8|8851.8|8844.8|172
1654624800000|2022-06-07 18:00:00|8861.7|8849.7|8871.6|8859.6|8883.4|8871.4|8859.4|8847.4|31
1654628400000|2022-06-07 19:00:00|8869.4|8857.4|8886.6|8874.6|8893.7|8881.7|8869.3|8857.3|0
1654632000000|2022-06-07 20:00:00|8888.4|8876.4|8871.3|8859.3|8888.4|8876.4|8869.6|8857.6|0
1654635600000|2022-06-07 21:00:00|8871.5|8859.5|8874.1|8862.1|8875|8863|8870.3|8858.3|0
1654639200000|2022-06-07 22:00:00|8874|8862|8875.2|8863.2|8882|8870|8870.8|8858.8|0
1654642800000|2022-06-07 23:00:00|8875.5|8863.5|8864.7|8852.7|8879.7|8867.7|8862.9|8850.9|0
1654646400000|2022-06-08 00:00:00|8864.3|8852.3|8888.5|8876.5|8890.9|8878.9|8861.9|8849.9|0
1654650000000|2022-06-08 01:00:00|8888.6|8876.6|8893|8881|8897.9|8885.9|8883.9|8871.9|0
1654653600000|2022-06-08 02:00:00|8892.8|8880.8|8886.3|8874.3|8900|8888|8886.3|8874.3|0
1654657200000|2022-06-08 03:00:00|8886.1|8874.1|8879.2|8867.2|8888.3|8876.3|8872.3|8860.3|0
1654660800000|2022-06-08 04:00:00|8878.7|8866.7|8869.3|8857.3|8883.8|8871.8|8867|8855|0
1654664400000|2022-06-08 05:00:00|8868.2|8856.2|8888.4|8876.4|8889.6|8877.6|8867|8855|0
1654668000000|2022-06-08 06:00:00|8889.1|8877.1|8875.8|8870.8|8914.8|8909.8|8870.8|8865.8|330
1654671600000|2022-06-08 07:00:00|8876.3|8871.3|8823.3|8818.3|8880.8|8875.8|8822.8|8817.8|1850
1654675200000|2022-06-08 08:00:00|8823.8|8818.8|8845.8|8840.8|8847.8|8842.8|8821.8|8816.8|632
1654678800000|2022-06-08 09:00:00|8845.3|8840.3|8847.8|8842.8|8855.8|8850.8|8828.8|8823.8|591
1654682400000|2022-06-08 10:00:00|8847.3|8842.3|8839.3|8834.3|8849.3|8844.3|8838.3|8833.3|638
1654686000000|2022-06-08 11:00:00|8839.8|8834.8|8835.2|8830.2|8850.8|8845.8|8829.7|8824.7|474
1654689600000|2022-06-08 12:00:00|8836.2|8831.2|8831.2|8826.2|8840.2|8835.2|8824.2|8819.2|532
1654693200000|2022-06-08 13:00:00|8831.7|8826.7|8829.2|8824.2|8834.2|8829.2|8812.2|8807.2|713
1654696800000|2022-06-08 14:00:00|8829.7|8824.7|8822.1|8817.1|8830.2|8825.2|8791.6|8786.6|919
1654700400000|2022-06-08 15:00:00|8822.6|8817.6|8847.1|8840.1|8854.1|8848.1|8821.1|8816.1|1805
1654704000000|2022-06-08 16:00:00|8848.1|8841.1|8825.1|8818.1|8851.1|8844.1|8804.1|8797.1|349
1654707600000|2022-06-08 17:00:00|8824.1|8817.1|8813.8|8801.8|8826.1|8818.1|8802.1|8795.1|231
1654711200000|2022-06-08 18:00:00|8813.7|8801.7|8814.9|8802.9|8822.1|8810.1|8797.3|8785.3|0
1654714800000|2022-06-08 19:00:00|8815|8803|8813|8801|8831.8|8819.8|8805.3|8793.3|0
1654718400000|2022-06-08 20:00:00|8812.9|8800.9|8819.7|8807.7|8822.5|8810.5|8810.9|8798.9|0
1654722000000|2022-06-08 21:00:00|8819.8|8807.8|8820.5|8808.5|8823.7|8811.7|8819.5|8807.5|0
1654725600000|2022-06-08 22:00:00|8820.4|8808.4|8822.1|8810.1|8822.8|8810.8|8813.4|8801.4|0
1654729200000|2022-06-08 23:00:00|8822.4|8810.4|8821.6|8809.6|8824.2|8812.2|8818.6|8806.6|0
1654732800000|2022-06-09 00:00:00|8821.7|8809.7|8797.6|8785.6|8827.3|8815.3|8797.6|8785.6|0
1654736400000|2022-06-09 01:00:00|8798|8786|8799.6|8787.6|8810.2|8798.2|8792.7|8780.7|0
1654740000000|2022-06-09 02:00:00|8800.7|8788.7|8806.6|8794.6|8808.9|8796.9|8797.2|8785.2|0
1654743600000|2022-06-09 03:00:00|8808.8|8796.8|8809.1|8797.1|8811.4|8799.4|8799.6|8787.6|0
1654747200000|2022-06-09 04:00:00|8809|8797|8806.7|8794.7|8811.4|8799.4|8802|8790|0
1654750800000|2022-06-09 05:00:00|8805.8|8793.8|8787.1|8775.1|8813.7|8801.7|8787.1|8775.1|0
1654754400000|2022-06-09 06:00:00|8784.8|8772.8|8813.1|8808.1|8813.1|8808.1|8784.8|8772.8|208
1654758000000|2022-06-09 07:00:00|8813.6|8808.6|8794.5|8789.5|8838.6|8833.6|8773.6|8768.6|2282
1654761600000|2022-06-09 08:00:00|8794|8789|8829|8824|8829.5|8824.5|8778|8773|932
1654765200000|2022-06-09 09:00:00|8828.5|8823.5|8809|8804|8837|8832|8802.5|8797.5|681
1654768800000|2022-06-09 10:00:00|8809.5|8804.5|8814.5|8809.5|8820.5|8815.5|8794.5|8789.5|797
1654772400000|2022-06-09 11:00:00|8814|8809|8786.6|8781.6|8830|8825|8783.1|8778.1|1369
1654776000000|2022-06-09 12:00:00|8787.1|8782.1|8728.6|8723.6|8788.1|8783.1|8727.1|8722.1|1464
1654779600000|2022-06-09 13:00:00|8728.1|8723.1|8762.1|8757.1|8762.1|8757.1|8710.6|8705.6|1491
1654783200000|2022-06-09 14:00:00|8762.6|8757.6|8750|8745|8763.1|8758.1|8725.5|8720.5|1624
1654786800000|2022-06-09 15:00:00|8749|8744|8731.5|8724.5|8750.5|8745.5|8716.5|8710.5|2784
1654790400000|2022-06-09 16:00:00|8732.5|8723.5|8728.5|8720.5|8735.5|8728.5|8712.5|8705.5|245
1654794000000|2022-06-09 17:00:00|8729.5|8721.5|8717.2|8705.2|8733.5|8726.5|8703.5|8696.5|216
1654797600000|2022-06-09 18:00:00|8715|8703|8684.5|8672.5|8716.1|8704.1|8684.5|8672.5|0
1654801200000|2022-06-09 19:00:00|8684.4|8672.4|8638.8|8626.8|8686.9|8674.9|8633.8|8621.8|0
1654804800000|2022-06-09 20:00:00|8638.7|8626.7|8652.1|8640.1|8653.6|8641.6|8637.4|8625.4|0
1654808400000|2022-06-09 21:00:00|8650.7|8638.7|8656.7|8644.7|8657.7|8645.7|8648.9|8636.9|0
1654812000000|2022-06-09 22:00:00|8656.8|8644.8|8647.3|8635.3|8658.2|8646.2|8643.8|8631.8|0
1654815600000|2022-06-09 23:00:00|8647.8|8635.8|8651.2|8639.2|8656.9|8644.9|8646.6|8634.6|0
1654819200000|2022-06-10 00:00:00|8652.1|8640.1|8632.4|8620.4|8655.9|8643.9|8627.8|8615.8|0
1654822800000|2022-06-10 01:00:00|8632|8620|8630.1|8618.1|8637.3|8625.3|8623.2|8611.2|0
1654826400000|2022-06-10 02:00:00|8629.3|8617.3|8635.2|8623.2|8637.6|8625.6|8625.5|8613.5|0
1654830000000|2022-06-10 03:00:00|8635.3|8623.3|8644.5|8632.5|8653.9|8641.9|8635.2|8623.2|0
1654833600000|2022-06-10 04:00:00|8644.6|8632.6|8630.5|8618.5|8644.6|8632.6|8621.4|8609.4|0
1654837200000|2022-06-10 05:00:00|8630.6|8618.6|8638.1|8626.1|8644.7|8632.7|8628.3|8616.3|0
1654840800000|2022-06-10 06:00:00|8639.2|8627.2|8670.5|8665.5|8679.5|8674.5|8638.1|8626.1|457
1654844400000|2022-06-10 07:00:00|8669.5|8664.5|8568.8|8563.8|8671|8666|8563|8558|3367
1654848000000|2022-06-10 08:00:00|8569.3|8564.3|8568.3|8563.3|8607.8|8602.8|8558.3|8553.3|1696
1654851600000|2022-06-10 09:00:00|8567.8|8562.8|8546.8|8541.8|8581.3|8576.3|8539.8|8534.8|945
1654855200000|2022-06-10 10:00:00|8547.3|8542.3|8509.3|8504.3|8550.8|8545.8|8500.8|8495.8|1195
1654858800000|2022-06-10 11:00:00|8509.8|8504.8|8502.9|8497.9|8512.3|8507.3|8487.8|8482.8|1449
1654862400000|2022-06-10 12:00:00|8503.4|8498.4|8427.4|8422.4|8515.4|8510.4|8426.4|8421.4|2269
1654866000000|2022-06-10 13:00:00|8426.9|8421.9|8416.9|8411.9|8447.9|8442.9|8407.9|8402.9|1897
1654869600000|2022-06-10 14:00:00|8416.4|8411.4|8400|8395|8417|8412|8364|8359|2531
1654873200000|2022-06-10 15:00:00|8399.5|8394.5|8401.5|8395.5|8408|8403|8376.5|8369.5|3221
1654876800000|2022-06-10 16:00:00|8402.5|8394.5|8401.5|8394.5|8414.5|8407.5|8389.5|8382.5|365
1654880400000|2022-06-10 17:00:00|8400.5|8393.5|8405.4|8393.4|8419.5|8411.5|8390.5|8383.5|293
1654884000000|2022-06-10 18:00:00|8405.5|8393.5|8433.2|8421.2|8437.9|8425.9|8398.1|8386.1|1
1654887600000|2022-06-10 19:00:00|8433.3|8421.3|8386.6|8374.6|8442.8|8430.8|8386.6|8374.6|0
1654891200000|2022-06-10 20:00:00|8391.3|8379.3|8406.1|8394.1|8415.5|8403.5|8387.5|8375.5|0
1654894800000|2022-06-10 21:00:00|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|0
1655071200000|2022-06-12 22:00:00|8341|8329|8327.2|8315.2|8354.6|8342.6|8322.3|8310.3|0
1655074800000|2022-06-12 23:00:00|8327|8315|8326.4|8314.4|8332.3|8320.3|8321.7|8309.7|0
1655078400000|2022-06-13 00:00:00|8326.5|8314.5|8255.9|8243.9|8328.8|8316.8|8254.3|8242.3|0
1655082000000|2022-06-13 01:00:00|8257|8245|8231.7|8219.7|8257.1|8245.1|8222.7|8210.7|0
1655085600000|2022-06-13 02:00:00|8231.8|8219.8|8253.1|8241.1|8255.5|8243.5|8231.8|8219.8|0
1655089200000|2022-06-13 03:00:00|8253.2|8241.2|8254.2|8242.2|8257.7|8245.7|8246.2|8234.2|0
1655092800000|2022-06-13 04:00:00|8255.3|8243.3|8247.5|8235.5|8273.2|8261.2|8240.5|8228.5|0
1655096400000|2022-06-13 05:00:00|8245.2|8233.2|8249.8|8237.8|8264.6|8252.6|8242.9|8230.9|0
1655100000000|2022-06-13 06:00:00|8247.6|8235.6|8287.5|8282.5|8294|8289|8246.4|8234.4|843
1655103600000|2022-06-13 07:00:00|8283.5|8278.5|8285|8280|8305|8300|8252.5|8247.5|4823
1655107200000|2022-06-13 08:00:00|8285.5|8280.5|8219.5|8214.5|8285.5|8280.5|8215.5|8210.5|2452
1655110800000|2022-06-13 09:00:00|8217.5|8212.5|8230.5|8225.5|8254.5|8249.5|8213.5|8208.5|8527
1655114400000|2022-06-13 10:00:00|8231|8226|8222.5|8217.5|8250.5|8245.5|8221.5|8216.5|5288
1655118000000|2022-06-13 11:00:00|8223|8218|8208.3|8203.3|8241.5|8236.5|8202.8|8197.8|2050
1655121600000|2022-06-13 12:00:00|8207.8|8202.8|8229.3|8224.3|8253.8|8248.8|8207.8|8202.8|1938
1655125200000|2022-06-13 13:00:00|8228.8|8223.8|8218.8|8213.8|8246.3|8241.3|8204.8|8199.8|3308
1655128800000|2022-06-13 14:00:00|8218.3|8213.3|8175.3|8170.3|8226.8|8221.8|8162.3|8157.3|2334
1655132400000|2022-06-13 15:00:00|8173.3|8168.3|8209.8|8202.8|8224.8|8218.8|8166.3|8161.3|4455
1655136000000|2022-06-13 16:00:00|8208.8|8201.8|8212.8|8205.8|8251.8|8244.8|8199.8|8192.8|969
1655139600000|2022-06-13 17:00:00|8211.8|8203.8|8224.1|8212.1|8236.8|8228.8|8192.8|8185.8|425
1655143200000|2022-06-13 18:00:00|8224|8212|8195.9|8183.9|8226.3|8214.3|8184.1|8172.1|3
1655146800000|2022-06-13 19:00:00|8195.8|8183.8|8178.2|8166.2|8224.4|8212.4|8152.4|8140.4|0
1655150400000|2022-06-13 20:00:00|8178.3|8166.3|8188|8176|8195.6|8183.6|8163.9|8151.9|0
1655154000000|2022-06-13 21:00:00|8188.4|8176.4|8190.3|8178.3|8191.5|8179.5|8186.3|8174.3|0
1655157600000|2022-06-13 22:00:00|8191|8179|8199.8|8187.8|8208.5|8196.5|8191|8179|0
1655161200000|2022-06-13 23:00:00|8200.1|8188.1|8196.9|8184.9|8201.5|8189.5|8183.9|8171.9|0
1655164800000|2022-06-14 00:00:00|8196.7|8184.7|8205.6|8193.6|8219.4|8207.4|8182.2|8170.2|0
1655168400000|2022-06-14 01:00:00|8207.9|8195.9|8171.1|8159.1|8208|8196|8168.7|8156.7|0
1655172000000|2022-06-14 02:00:00|8171|8159|8189.7|8177.7|8192|8180|8168.7|8156.7|0
1655175600000|2022-06-14 03:00:00|8189.8|8177.8|8199.3|8187.3|8208.5|8196.5|8189.7|8177.7|0
1655179200000|2022-06-14 04:00:00|8199.4|8187.4|8233.9|8221.9|8240.6|8228.6|8199.4|8187.4|0
1655182800000|2022-06-14 05:00:00|8233.8|8221.8|8255.9|8243.9|8267.4|8255.4|8231.5|8219.5|0
1655186400000|2022-06-14 06:00:00|8256|8244|8249.8|8244.8|8271.3|8266.3|8241.8|8236.8|489
1655190000000|2022-06-14 07:00:00|8249.3|8244.3|8251.8|8246.8|8279.3|8274.3|8207.3|8202.3|5164
1655193600000|2022-06-14 08:00:00|8250.8|8245.8|8222.8|8217.8|8255.3|8250.3|8211.3|8206.3|6739
1655197200000|2022-06-14 09:00:00|8221.8|8216.8|8165.8|8160.8|8230.8|8225.8|8164.3|8159.3|6816
1655200800000|2022-06-14 10:00:00|8165.3|8160.3|8126.3|8121.3|8167.8|8162.8|8121.3|8116.3|2436
1655204400000|2022-06-14 11:00:00|8127.3|8122.3|8107.4|8102.4|8151.3|8146.3|8105.8|8100.8|1873
1655208000000|2022-06-14 12:00:00|8108.4|8103.4|8152.4|8147.4|8161.9|8156.9|8105.4|8100.4|2622
1655211600000|2022-06-14 13:00:00|8151.9|8146.9|8176.4|8171.4|8178.9|8173.9|8124.9|8119.9|2618
1655215200000|2022-06-14 14:00:00|8175.9|8170.9|8106.9|8101.9|8182.4|8177.4|8092.9|8087.9|7596
1655218800000|2022-06-14 15:00:00|8107.4|8102.4|8065.2|8058.2|8117.4|8112.4|8059.2|8052.2|4122
1655222400000|2022-06-14 16:00:00|8063.2|8057.2|8051.2|8044.2|8063.2|8057.2|8029.2|8022.2|662
1655226000000|2022-06-14 17:00:00|8050.2|8042.2|8026.5|8014.5|8081.2|8075.2|8014.2|8005.2|984
1655229600000|2022-06-14 18:00:00|8026.6|8014.6|8019.8|8007.8|8047.6|8035.6|8013.8|8001.8|0
1655233200000|2022-06-14 19:00:00|8019.7|8007.7|8062.3|8050.3|8065.3|8053.3|7994.8|7982.8|0
1655236800000|2022-06-14 20:00:00|8064.3|8052.3|8064.9|8052.9|8067.8|8055.8|8049.6|8037.6|0
1655240400000|2022-06-14 21:00:00|8064.7|8052.7|8064.4|8052.4|8065.6|8053.6|8061.6|8049.6|0
1655244000000|2022-06-14 22:00:00|8066.2|8054.2|8074.5|8062.5|8084.1|8072.1|8066.2|8054.2|0
1655247600000|2022-06-14 23:00:00|8075|8063|8095.5|8083.5|8101.3|8089.3|8066.9|8054.9|0
1655251200000|2022-06-15 00:00:00|8095.1|8083.1|8067.4|8055.4|8097.1|8085.1|8062.7|8050.7|0
1655254800000|2022-06-15 01:00:00|8068.6|8056.6|8083.4|8071.4|8099.6|8087.6|8060.7|8048.7|0
1655258400000|2022-06-15 02:00:00|8083.5|8071.5|8094.9|8082.9|8099.7|8087.7|8083.4|8071.4|0
1655262000000|2022-06-15 03:00:00|8097.2|8085.2|8092.6|8080.6|8110.9|8098.9|8092.4|8080.4|0
1655265600000|2022-06-15 04:00:00|8092.7|8080.7|8078.7|8066.7|8099.3|8087.3|8076.4|8064.4|0
1655269200000|2022-06-15 05:00:00|8081|8069|8119.7|8107.7|8133.6|8121.6|8058.3|8046.3|0
1655272800000|2022-06-15 06:00:00|8119.6|8107.6|8213.7|8208.7|8235.7|8230.7|8098.7|8093.7|2473
1655276400000|2022-06-15 07:00:00|8214.2|8209.2|8132.2|8127.2|8219.7|8214.7|8099.2|8094.2|5968
1655280000000|2022-06-15 08:00:00|8131.7|8126.7|8154.2|8149.2|8185.7|8180.7|8127.2|8122.2|2262
1655283600000|2022-06-15 09:00:00|8154.7|8149.7|8161.2|8156.2|8177.7|8172.7|8126.7|8121.7|4991
1655287200000|2022-06-15 10:00:00|8160.7|8155.7|8177.7|8172.7|8183.7|8178.7|8143.7|8138.7|3900
1655290800000|2022-06-15 11:00:00|8177.2|8172.2|8205.5|8200.5|8206.5|8201.5|8169.2|8164.2|1499
1655294400000|2022-06-15 12:00:00|8205|8200|8190.5|8185.5|8215.5|8210.5|8141.5|8136.5|4135
1655298000000|2022-06-15 13:00:00|8191|8186|8221.5|8216.5|8233|8228|8173.5|8168.5|4410
1655301600000|2022-06-15 14:00:00|8222|8217|8216|8211|8245|8240|8203|8198|3945
1655305200000|2022-06-15 15:00:00|8216.5|8211.5|8189|8182|8220.5|8215.5|8172|8166|3150
1655308800000|2022-06-15 16:00:00|8188|8181|8165|8158|8197|8191|8163|8156|318
1655312400000|2022-06-15 17:00:00|8164|8157|8195|8183|8197|8188.5|8159|8152|307
1655316000000|2022-06-15 18:00:00|8194.9|8182.9|8194.6|8182.6|8258.9|8246.9|8113.3|8101.3|0
1655319600000|2022-06-15 19:00:00|8195.7|8183.7|8215.2|8203.2|8269.5|8257.5|8193.9|8181.9|0
1655323200000|2022-06-15 20:00:00|8222.3|8210.3|8217.8|8205.8|8226.3|8214.3|8204.9|8192.9|0
1655326800000|2022-06-15 21:00:00|8219.2|8207.2|8226.7|8214.7|8227.4|8215.4|8217.6|8205.6|0
1655330400000|2022-06-15 22:00:00|8226.9|8214.9|8247.5|8235.5|8251.5|8239.5|8226.9|8214.9|0
1655334000000|2022-06-15 23:00:00|8247.9|8235.9|8259.2|8247.2|8259.7|8247.7|8238.9|8226.9|0
1655337600000|2022-06-16 00:00:00|8258.8|8246.8|8272.6|8260.6|8280.6|8268.6|8253.8|8241.8|0
1655341200000|2022-06-16 01:00:00|8270.3|8258.3|8247.2|8235.2|8290|8278|8240.4|8228.4|0
1655344800000|2022-06-16 02:00:00|8246.1|8234.1|8247.2|8235.2|8256.2|8244.2|8233.2|8221.2|0
1655348400000|2022-06-16 03:00:00|8247.3|8235.3|8232.1|8220.1|8259|8247|8228.6|8216.6|0
1655352000000|2022-06-16 04:00:00|8233.2|8221.2|8215|8203|8235.6|8223.6|8215|8203|0
1655355600000|2022-06-16 05:00:00|8214.9|8202.9|8183.1|8171.1|8215.1|8203.1|8178.7|8166.7|0
1655359200000|2022-06-16 06:00:00|8183.2|8171.2|8162|8157|8201.5|8196.5|8143|8138|357
1655362800000|2022-06-16 07:00:00|8159|8154|8104.4|8099.4|8176|8171|8065.4|8060.4|4214
1655366400000|2022-06-16 08:00:00|8103.9|8098.9|8094.9|8089.9|8136.9|8131.9|8094.4|8089.4|1977
1655370000000|2022-06-16 09:00:00|8094.4|8089.4|8061.4|8056.4|8094.9|8089.9|8038.9|8033.9|1169
1655373600000|2022-06-16 10:00:00|8060.9|8055.9|8041.9|8036.9|8074.9|8069.9|8040.9|8035.9|959
1655377200000|2022-06-16 11:00:00|8041.4|8036.4|8048.4|8043.4|8092.9|8087.9|8034.9|8029.9|617
1655380800000|2022-06-16 12:00:00|8047.9|8042.9|8074.9|8069.9|8095.9|8090.9|8047.9|8042.9|681
1655384400000|2022-06-16 13:00:00|8075.4|8070.4|8079.4|8074.4|8091.9|8086.9|8066.4|8061.4|1133
1655388000000|2022-06-16 14:00:00|8078.9|8073.9|8073.2|8068.2|8096.2|8091.2|8061.7|8056.7|1740
1655391600000|2022-06-16 15:00:00|8072.7|8067.7|8077.2|8068.2|8107.7|8102.7|8060.2|8053.2|1737
1655395200000|2022-06-16 16:00:00|8076.2|8066.2|8080.2|8074.2|8090.2|8083.2|8053.2|8047.2|258
1655398800000|2022-06-16 17:00:00|8083.2|8075.2|8088.2|8076.2|8105.2|8094.2|8072.2|8065.2|235
1655402400000|2022-06-16 18:00:00|8086|8074|8053.6|8041.6|8093.1|8081.1|8048.7|8036.7|0
1655406000000|2022-06-16 19:00:00|8053.5|8041.5|8075.9|8063.9|8089.7|8077.7|8053.5|8041.5|0
1655409600000|2022-06-16 20:00:00|8076.1|8064.1|8088.4|8076.4|8092|8080|8061.9|8049.9|0
1655413200000|2022-06-16 21:00:00|8087.9|8075.9|8089.6|8077.6|8091.3|8079.3|8087.2|8075.2|0
1655416800000|2022-06-16 22:00:00|8089.7|8077.7|8095.3|8083.3|8098.4|8086.4|8089.7|8077.7|0
1655420400000|2022-06-16 23:00:00|8086|8074|8085|8073|8091.5|8079.5|8071.7|8059.7|0
1655424000000|2022-06-17 00:00:00|8084.9|8072.9|8107.9|8095.9|8131.3|8119.3|8075.1|8063.1|0
1655427600000|2022-06-17 01:00:00|8109.1|8097.1|8146|8134|8150.7|8138.7|8105.5|8093.5|0
1655431200000|2022-06-17 02:00:00|8147.2|8135.2|8135.8|8123.8|8160.3|8148.3|8127.5|8115.5|0
1655434800000|2022-06-17 03:00:00|8137|8125|8153.2|8141.2|8167|8155|8129.9|8117.9|0
1655438400000|2022-06-17 04:00:00|8154.3|8142.3|8198.3|8186.3|8205.4|8193.4|8152|8140|0
1655442000000|2022-06-17 05:00:00|8200.6|8188.6|8156.9|8144.9|8205.2|8193.2|8156.9|8144.9|0
1655445600000|2022-06-17 06:00:00|8154.6|8142.6|8113.2|8108.2|8157|8148.2|8104.7|8099.7|514
1655449200000|2022-06-17 07:00:00|8112.7|8107.7|8104.5|8099.5|8116.5|8111.5|8028|8023|4398
1655452800000|2022-06-17 08:00:00|8104|8099|8149.5|8144.5|8161.5|8156.5|8089|8084|1827
1655456400000|2022-06-17 09:00:00|8149|8144|8179|8174|8185.5|8180.5|8137.5|8132.5|2202
1655460000000|2022-06-17 10:00:00|8178.5|8173.5|8187|8182|8193|8188|8168.5|8163.5|1399
1655463600000|2022-06-17 11:00:00|8189.5|8184.5|8208.7|8203.7|8238|8233|8181.5|8176.5|1129
1655467200000|2022-06-17 12:00:00|8209.2|8204.2|8185.7|8180.7|8224.2|8219.2|8184.7|8179.7|611
1655470800000|2022-06-17 13:00:00|8185.2|8180.2|8210.7|8205.7|8218.2|8213.2|8158.7|8153.7|1442
1655474400000|2022-06-17 14:00:00|8211.2|8206.2|8147.9|8142.9|8212.7|8207.7|8122.9|8117.9|2152
1655478000000|2022-06-17 15:00:00|8147.4|8142.4|8122.9|8116.9|8162.4|8157.4|8120.9|8114.9|2883
1655481600000|2022-06-17 16:00:00|8123.9|8115.9|8149.9|8141.9|8159.9|8153.9|8116.9|8110.9|472
1655485200000|2022-06-17 17:00:00|8150.9|8142.9|8169.6|8157.6|8190.9|8183.9|8144.9|8137.9|216
1655488800000|2022-06-17 18:00:00|8171.9|8159.9|8175.5|8163.5|8199.2|8187.2|8169.3|8157.3|3440
1655492400000|2022-06-17 19:00:00|8176.6|8164.6|8156.9|8144.9|8188.4|8176.4|8145.7|8133.7|0
1655496000000|2022-06-17 20:00:00|8159.9|8147.9|8174.6|8162.6|8183.2|8171.2|8158|8146|0
1655499600000|2022-06-17 21:00:00|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|0
1655676000000|2022-06-19 22:00:00|8175.2|8163.2|8188.5|8176.5|8188.7|8176.7|8153.8|8141.8|0
1655679600000|2022-06-19 23:00:00|8188.2|8176.2|8194.1|8182.1|8198.3|8186.3|8176.6|8164.6|0
1655683200000|2022-06-20 00:00:00|8193.6|8181.6|8142.3|8130.3|8194.8|8182.8|8135.4|8123.4|0
1655686800000|2022-06-20 01:00:00|8141.2|8129.2|8086.9|8074.9|8146|8134|8082.2|8070.2|0
1655690400000|2022-06-20 02:00:00|8087|8075|8117.6|8105.6|8122.3|8110.3|8082.3|8070.3|0
1655694000000|2022-06-20 03:00:00|8118.7|8106.7|8136.4|8124.4|8143.5|8131.5|8111.8|8099.8|0
1655697600000|2022-06-20 04:00:00|8150.8|8138.8|8126.4|8114.4|8152|8140|8124.7|8112.7|0
1655701200000|2022-06-20 05:00:00|8110.9|8098.9|8132.8|8120.8|8137.3|8125.3|8102.1|8090.1|0
1655704800000|2022-06-20 06:00:00|8137.4|8125.4|8181.4|8176.4|8185.4|8180.4|8137.4|8125.4|265
1655708400000|2022-06-20 07:00:00|8181.9|8176.9|8189.5|8184.5|8196.9|8191.9|8163.9|8158.9|2067
1655712000000|2022-06-20 08:00:00|8189|8184|8204|8199|8210.5|8205.5|8182.5|8177.5|727
1655715600000|2022-06-20 09:00:00|8204.5|8199.5|8222|8217|8222|8217|8192.5|8187.5|671
1655719200000|2022-06-20 10:00:00|8223|8218|8233|8228|8254|8249|8222|8217|673
1655722800000|2022-06-20 11:00:00|8234|8229|8246.5|8241.5|8250|8245|8230.5|8225.5|324
1655726400000|2022-06-20 12:00:00|8246|8241|8258|8253|8263|8258|8240.5|8235.5|438
1655730000000|2022-06-20 13:00:00|8258.5|8253.5|8298.5|8293.5|8301|8296|8254.5|8249.5|1042
1655733600000|2022-06-20 14:00:00|8297.5|8292.5|8272.6|8267.6|8300.1|8295.1|8271.1|8266.1|919
1655737200000|2022-06-20 15:00:00|8271.6|8266.6|8296.1|8289.1|8300.1|8293.1|8270.6|8265.6|1218
1655740800000|2022-06-20 16:00:00|8295.1|8290.1|8281.1|8270.1|8296.1|8290.1|8272.1|8266.1|161
1655744400000|2022-06-20 17:00:00|8280.1|8271.1|8289.1|8277.1|8292.1|8286.1|8276.1|8269.1|34
1655748000000|2022-06-20 18:00:00|8286.8|8274.8|8282|8270|8286.8|8274.8|8282|8270|0
1655751600000|2022-06-20 19:00:00|8279.7|8267.7|8284.6|8272.6|8287|8275|8279.6|8267.6|0
1655755200000|2022-06-20 20:00:00|8282.8|8270.8|8282.3|8270.3|8283.2|8271.2|8282.3|8270.3|0
1655758800000|2022-06-20 21:00:00|8281.8|8269.8|8280.3|8268.3|8281.8|8269.8|8280.3|8268.3|0
1655762400000|2022-06-20 22:00:00|8280.2|8268.2|8282.5|8270.5|8284.2|8272.2|8272.4|8260.4|0
1655766000000|2022-06-20 23:00:00|8282.3|8270.3|8283.9|8271.9|8294|8282|8271.4|8259.4|0
1655769600000|2022-06-21 00:00:00|8283.5|8271.5|8297.4|8285.4|8304.6|8292.6|8275|8263|0
1655773200000|2022-06-21 01:00:00|8298.6|8286.6|8299.8|8287.8|8302|8290|8280.9|8268.9|0
1655776800000|2022-06-21 02:00:00|8299.9|8287.9|8310.2|8298.2|8313.7|8301.7|8299.9|8287.9|0
1655780400000|2022-06-21 03:00:00|8310.3|8298.3|8335.7|8323.7|8338.6|8326.6|8310.2|8298.2|0
1655784000000|2022-06-21 04:00:00|8338|8326|8333|8321|8338|8326|8326.3|8314.3|0
1655787600000|2022-06-21 05:00:00|8334.2|8322.2|8333.8|8321.8|8335.5|8323.5|8317.6|8305.6|0
1655791200000|2022-06-21 06:00:00|8331.5|8319.5|8329.1|8324.1|8331.6|8326.6|8307.6|8302.6|278
1655794800000|2022-06-21 07:00:00|8332.1|8327.1|8327.7|8322.7|8362.1|8357.1|8317.6|8312.6|2298
1655798400000|2022-06-21 08:00:00|8327.2|8322.2|8324.2|8319.2|8339.7|8334.7|8302.7|8297.7|697
1655802000000|2022-06-21 09:00:00|8324.7|8319.7|8273.2|8268.2|8328.7|8323.7|8271.7|8266.7|720
1655805600000|2022-06-21 10:00:00|8273.7|8268.7|8298.7|8293.7|8298.7|8293.7|8259.2|8254.2|805
1655809200000|2022-06-21 11:00:00|8298.2|8293.2|8248.8|8243.8|8302.7|8297.7|8246.3|8241.3|373
1655812800000|2022-06-21 12:00:00|8248.3|8243.3|8232.8|8227.8|8257.3|8252.3|8228.8|8223.8|586
1655816400000|2022-06-21 13:00:00|8232.3|8227.3|8242.8|8237.8|8256.8|8251.8|8228.3|8223.3|788
1655820000000|2022-06-21 14:00:00|8242.3|8237.3|8238.4|8233.4|8249.3|8244.3|8224.4|8219.4|658
1655823600000|2022-06-21 15:00:00|8238.9|8233.9|8217.4|8210.4|8249.4|8243.4|8217.4|8210.4|1402
1655827200000|2022-06-21 16:00:00|8218.4|8211.4|8236.4|8229.4|8236.4|8229.4|8216.4|8209.4|107
1655830800000|2022-06-21 17:00:00|8237.4|8228.4|8218.4|8206.4|8241.4|8233.4|8215.4|8206.4|75
1655834400000|2022-06-21 18:00:00|8216.1|8204.1|8235.3|8223.3|8235.4|8223.4|8211.3|8199.3|0
1655838000000|2022-06-21 19:00:00|8235.2|8223.2|8223.6|8211.6|8242.8|8230.8|8221.1|8209.1|0
1655841600000|2022-06-21 20:00:00|8224.5|8212.5|8226.1|8214.1|8230.4|8218.4|8216.2|8204.2|0
1655845200000|2022-06-21 21:00:00|8225.7|8213.7|8224.7|8212.7|8228|8216|8223.1|8211.1|0
1655848800000|2022-06-21 22:00:00|8224.6|8212.6|8218.8|8206.8|8224.6|8212.6|8210.1|8198.1|0
1655852400000|2022-06-21 23:00:00|8218.6|8206.6|8217.1|8205.1|8219|8207|8207.2|8195.2|0
1655856000000|2022-06-22 00:00:00|8217.2|8205.2|8191|8179|8218.5|8206.5|8186.3|8174.3|0
1655859600000|2022-06-22 01:00:00|8189.8|8177.8|8179.2|8167.2|8200.3|8188.3|8174.5|8162.5|0
1655863200000|2022-06-22 02:00:00|8179.3|8167.3|8150.1|8138.1|8183.9|8171.9|8149.6|8137.6|0
1655866800000|2022-06-22 03:00:00|8151.2|8139.2|8141.4|8129.4|8157.1|8145.1|8131.9|8119.9|0
1655870400000|2022-06-22 04:00:00|8141.3|8129.3|8146.2|8134.2|8146.3|8134.3|8134.4|8122.4|0
1655874000000|2022-06-22 05:00:00|8143.9|8131.9|8122.7|8110.7|8157.7|8145.7|8115.8|8103.8|0
1655877600000|2022-06-22 06:00:00|8120.5|8108.5|8163.9|8158.9|8163.9|8158.9|8109.4|8104.4|589
1655881200000|2022-06-22 07:00:00|8162.9|8157.9|8105.2|8100.2|8169.9|8164.9|8073.9|8068.9|3053
1655884800000|2022-06-22 08:00:00|8104.7|8099.7|8092.7|8087.7|8111.7|8106.7|8074.2|8069.2|1032
1655888400000|2022-06-22 09:00:00|8090.7|8085.7|8071.7|8066.7|8100.2|8095.2|8066.7|8061.7|592
1655892000000|2022-06-22 10:00:00|8072.7|8067.7|8090.7|8085.7|8107.2|8102.2|8070.2|8065.2|592
1655895600000|2022-06-22 11:00:00|8091.2|8086.2|8099.5|8094.5|8124.7|8119.7|8091.2|8086.2|374
1655899200000|2022-06-22 12:00:00|8099|8094|8084.5|8079.5|8100|8095|8073.5|8068.5|459
1655902800000|2022-06-22 13:00:00|8085|8080|8129.5|8124.5|8146|8141|8073|8068|1629
1655906400000|2022-06-22 14:00:00|8129|8124|8185.7|8180.7|8196.7|8191.7|8116.5|8111.5|1754
1655910000000|2022-06-22 15:00:00|8185.2|8180.2|8104.3|8098.3|8187.7|8182.7|8104.3|8097.3|2180
1655913600000|2022-06-22 16:00:00|8106.3|8097.3|8121.3|8115.3|8129.3|8123.3|8098.3|8091.3|237
1655917200000|2022-06-22 17:00:00|8123.3|8116.3|8135.8|8123.8|8136.3|8127.3|8112.3|8104.3|200
1655920800000|2022-06-22 18:00:00|8135.9|8123.9|8138|8126|8157.3|8145.3|8128.5|8116.5|1
1655924400000|2022-06-22 19:00:00|8138.1|8126.1|8100|8088|8142.8|8130.8|8099.9|8087.9|0
1655928000000|2022-06-22 20:00:00|8097.5|8085.5|8096.4|8084.4|8110.7|8098.7|8094.3|8082.3|0
1655931600000|2022-06-22 21:00:00|8095.9|8083.9|8096.2|8084.2|8097.1|8085.1|8094.3|8082.3|0
1655935200000|2022-06-22 22:00:00|8096.3|8084.3|8090.1|8078.1|8102.5|8090.5|8083.9|8071.9|0
1655938800000|2022-06-22 23:00:00|8090.2|8078.2|8067.5|8055.5|8090.6|8078.6|8053.9|8041.9|0
1655942400000|2022-06-23 00:00:00|8067.4|8055.4|8122.3|8110.3|8134.2|8122.2|8066.1|8054.1|0
1655946000000|2022-06-23 01:00:00|8121.2|8109.2|8073.3|8061.3|8127|8115|8071|8059|0
1655949600000|2022-06-23 02:00:00|8074.4|8062.4|8085.2|8073.2|8096.8|8084.8|8064.2|8052.2|0
1655953200000|2022-06-23 03:00:00|8085.1|8073.1|8093.2|8081.2|8105.9|8093.9|8078.2|8066.2|0
1655956800000|2022-06-23 04:00:00|8093.3|8081.3|8107.2|8095.2|8123.3|8111.3|8081.7|8069.7|0
1655960400000|2022-06-23 05:00:00|8109.5|8097.5|8108.7|8096.7|8129.6|8117.6|8102.6|8090.6|0
1655964000000|2022-06-23 06:00:00|8106.5|8094.5|8103.8|8098.8|8120.3|8115.3|8093.3|8088.3|312
1655967600000|2022-06-23 07:00:00|8105.8|8100.8|8039.8|8034.8|8108.8|8103.8|8027.8|8022.8|3553
1655971200000|2022-06-23 08:00:00|8039.3|8034.3|8072.7|8067.7|8102.2|8097.2|8034.8|8029.8|1252
1655974800000|2022-06-23 09:00:00|8073.2|8068.2|8096.2|8091.2|8119.7|8114.7|8072.7|8067.7|1222
1655978400000|2022-06-23 10:00:00|8097.7|8092.7|8149.7|8144.7|8160.2|8155.2|8090.7|8085.7|761
1655982000000|2022-06-23 11:00:00|8150.7|8145.7|8165.8|8160.8|8176.8|8171.8|8138.7|8133.7|939
1655985600000|2022-06-23 12:00:00|8164.3|8159.3|8115.3|8110.3|8174.8|8169.8|8111.8|8106.8|886
1655989200000|2022-06-23 13:00:00|8114.8|8109.8|8106.3|8101.3|8129.8|8124.8|8081.3|8076.3|1342
1655992800000|2022-06-23 14:00:00|8106.8|8101.8|8127.6|8122.6|8130.1|8125.1|8080.1|8075.1|1155
1655996400000|2022-06-23 15:00:00|8127.1|8122.1|8102.6|8095.6|8134.6|8129.6|8098.6|8091.6|1812
1656000000000|2022-06-23 16:00:00|8100.6|8096.6|8064.6|8057.6|8101.6|8096.6|8058.6|8051.6|370
1656003600000|2022-06-23 17:00:00|8063.6|8056.6|8086.5|8074.5|8088.6|8081.6|8053.6|8047.6|231
1656007200000|2022-06-23 18:00:00|8087.6|8075.6|8108.2|8096.2|8115.3|8103.3|8079.5|8067.5|0
1656010800000|2022-06-23 19:00:00|8108.1|8096.1|8149.4|8137.4|8152|8140|8103.3|8091.3|0
1656014400000|2022-06-23 20:00:00|8145.8|8133.8|8118.6|8106.6|8145.8|8133.8|8113.9|8101.9|0
1656018000000|2022-06-23 21:00:00|8118.9|8106.9|8121.9|8109.9|8122.2|8110.2|8117.2|8105.2|0
1656021600000|2022-06-23 22:00:00|8120|8108|8131.4|8119.4|8133.5|8121.5|8119.2|8107.2|0
1656025200000|2022-06-23 23:00:00|8131.2|8119.2|8122.2|8110.2|8136.6|8124.6|8120.3|8108.3|0
1656028800000|2022-06-24 00:00:00|8122.7|8110.7|8161|8149|8163.3|8151.3|8116.3|8104.3|0
1656032400000|2022-06-24 01:00:00|8158.7|8146.7|8180|8168|8189.2|8177.2|8154.1|8142.1|0
1656036000000|2022-06-24 02:00:00|8181.2|8169.2|8196.7|8184.7|8201.3|8189.3|8176.3|8164.3|0
1656039600000|2022-06-24 03:00:00|8195.7|8183.7|8176.6|8164.6|8195.8|8183.8|8169.8|8157.8|0
1656043200000|2022-06-24 04:00:00|8176.5|8164.5|8195.1|8183.1|8207.1|8195.1|8176.5|8164.5|0
1656046800000|2022-06-24 05:00:00|8197.4|8185.4|8194.1|8182.1|8207.9|8195.9|8189.5|8177.5|0
1656050400000|2022-06-24 06:00:00|8191.9|8179.9|8124.6|8119.6|8191.9|8179.9|8124.6|8119.6|589
1656054000000|2022-06-24 07:00:00|8125.6|8120.6|8128.6|8123.6|8160.6|8155.6|8112.6|8107.6|1830
1656057600000|2022-06-24 08:00:00|8129.1|8124.1|8145.1|8140.1|8149.1|8144.1|8119.1|8114.1|735
1656061200000|2022-06-24 09:00:00|8144.6|8139.6|8175.1|8170.1|8175.1|8170.1|8141.6|8136.6|1328
1656064800000|2022-06-24 10:00:00|8174.6|8169.6|8178.1|8173.1|8187.1|8182.1|8155.6|8150.6|652
1656068400000|2022-06-24 11:00:00|8177.6|8172.6|8202.6|8197.6|8203.6|8198.6|8175.6|8170.6|742
1656072000000|2022-06-24 12:00:00|8203.1|8198.1|8173.6|8168.6|8212.1|8207.1|8168.1|8163.1|638
1656075600000|2022-06-24 13:00:00|8174.6|8169.6|8198.1|8193.1|8210.6|8205.6|8174.6|8169.6|943
1656079200000|2022-06-24 14:00:00|8200.6|8195.6|8241.3|8236.3|8265.8|8260.8|8200.6|8195.6|2075
1656082800000|2022-06-24 15:00:00|8241.8|8236.8|8247.1|8241.1|8271.1|8265.1|8238.1|8232.1|2550
1656086400000|2022-06-24 16:00:00|8248.1|8242.1|8253.1|8247.1|8258.1|8251.1|8246.1|8239.1|151
1656090000000|2022-06-24 17:00:00|8252.1|8245.1|8245.6|8233.6|8259.1|8252.1|8242.1|8233.6|205
1656093600000|2022-06-24 18:00:00|8245.5|8233.5|8257.2|8245.2|8259.5|8247.5|8243.2|8231.2|0
1656097200000|2022-06-24 19:00:00|8259.5|8247.5|8292.7|8280.7|8294.9|8282.9|8255.1|8243.1|0
1656100800000|2022-06-24 20:00:00|8292.8|8280.8|8283|8271|8299.5|8287.5|8273|8261|0
1656104400000|2022-06-24 21:00:00|8298|8286|8298|8286|8298|8286|8298|8286|0
1656280800000|2022-06-26 22:00:00|8297.3|8285.3|8282.9|8270.9|8306.8|8294.8|8275.4|8263.4|0
1656284400000|2022-06-26 23:00:00|8284.1|8272.1|8271.6|8259.6|8296.2|8284.2|8271.6|8259.6|0
1656288000000|2022-06-27 00:00:00|8270.9|8258.9|8254.1|8242.1|8277.1|8265.1|7878|7866|0
1656291600000|2022-06-27 01:00:00|8255.2|8243.2|8281.7|8269.7|8283.9|8271.9|8254.1|8242.1|0
1656295200000|2022-06-27 02:00:00|8279.4|8267.4|8291.6|8279.6|8296.8|8284.8|8274.7|8262.7|0
1656298800000|2022-06-27 03:00:00|8289.3|8277.3|8297.4|8285.4|8297.4|8285.4|8288.5|8276.5|0
1656302400000|2022-06-27 04:00:00|8297.3|8285.3|8294.9|8282.9|8297.4|8285.4|8292.4|8280.4|0
1656306000000|2022-06-27 05:00:00|8294.8|8282.8|8285.4|8273.4|8297|8285|8276.1|8264.1|0
1656309600000|2022-06-27 06:00:00|8283.1|8271.1|8265.1|8260.1|8283.1|8271.1|8250.1|8245.1|311
1656313200000|2022-06-27 07:00:00|8264.6|8259.6|8298.5|8293.5|8313.1|8308.1|8255.1|8250.1|2403
1656316800000|2022-06-27 08:00:00|8299|8294|8257.5|8252.5|8309|8304|8253.5|8248.5|852
1656320400000|2022-06-27 09:00:00|8258.5|8253.5|8251.5|8246.5|8269|8264|8249.5|8244.5|607
1656324000000|2022-06-27 10:00:00|8252.5|8247.5|8262.5|8257.5|8263|8258|8243|8238|591
1656327600000|2022-06-27 11:00:00|8263.5|8258.5|8235|8230|8265.5|8260.5|8235|8230|406
1656331200000|2022-06-27 12:00:00|8236|8231|8225|8220|8246.5|8241.5|8217.5|8212.5|793
1656334800000|2022-06-27 13:00:00|8225.5|8220.5|8188.5|8183.5|8226.5|8221.5|8185.5|8180.5|1026
1656338400000|2022-06-27 14:00:00|8189|8184|8253.2|8248.2|8257.7|8252.7|8189|8184|1684
1656342000000|2022-06-27 15:00:00|8254.2|8249.2|8253.2|8246.2|8276.2|8270.7|8243.2|8236.2|2050
1656345600000|2022-06-27 16:00:00|8252.2|8245.2|8250.2|8242.2|8256.2|8249.2|8231.2|8224.2|158
1656349200000|2022-06-27 17:00:00|8249.2|8241.2|8224.2|8212.2|8249.2|8241.2|8219.2|8212.2|215
1656352800000|2022-06-27 18:00:00|8226.4|8214.4|8226.6|8214.6|8236.1|8224.1|8217.2|8205.2|0
1656356400000|2022-06-27 19:00:00|8228.9|8216.9|8226.4|8214.4|8238.2|8226.2|8212.4|8200.4|0
1656360000000|2022-06-27 20:00:00|8233.6|8221.6|8241.7|8229.7|8246.9|8234.9|8232.4|8220.4|0
1656363600000|2022-06-27 21:00:00|8242|8230|8241.3|8229.3|8244.3|8232.3|8239.4|8227.4|0
1656367200000|2022-06-27 22:00:00|8241.4|8229.4|8239.2|8227.2|8247.1|8235.1|8233.6|8221.6|0
1656370800000|2022-06-27 23:00:00|8239.9|8227.9|8235.2|8223.2|8246.2|8234.2|8230.8|8218.8|0
1656374400000|2022-06-28 00:00:00|8235.3|8223.3|8254.1|8242.1|8262.2|8250.2|8234.3|8222.3|0
1656378000000|2022-06-28 01:00:00|8254|8242|8219.2|8207.2|8260.9|8248.9|8216.9|8204.9|0
1656381600000|2022-06-28 02:00:00|8220.3|8208.3|8218|8206|8233.1|8221.1|8202.8|8190.8|0
1656385200000|2022-06-28 03:00:00|8219.1|8207.1|8232.8|8220.8|8237.5|8225.5|8215.6|8203.6|0
1656388800000|2022-06-28 04:00:00|8232.9|8220.9|8237.3|8225.3|8242.1|8230.1|8225.9|8213.9|0
1656392400000|2022-06-28 05:00:00|8239.6|8227.6|8245.9|8233.9|8250.5|8238.5|8232.1|8220.1|0
1656396000000|2022-06-28 06:00:00|8248.2|8236.2|8300.2|8295.2|8301.2|8296.2|8240.7|8231.7|448
1656399600000|2022-06-28 07:00:00|8301.2|8296.2|8309.7|8304.7|8338.2|8333.2|8278.2|8273.2|2467
1656403200000|2022-06-28 08:00:00|8310.7|8305.7|8353.7|8348.7|8355.2|8350.2|8310.7|8305.7|890
1656406800000|2022-06-28 09:00:00|8354.2|8349.2|8346.7|8341.7|8374.7|8369.7|8332.7|8327.7|1067
1656410400000|2022-06-28 10:00:00|8346.2|8341.2|8367.7|8362.7|8371.2|8366.2|8341.2|8336.2|612
1656414000000|2022-06-28 11:00:00|8368.2|8363.2|8373.3|8368.3|8377.8|8372.8|8360.7|8355.7|1040
1656417600000|2022-06-28 12:00:00|8372.8|8367.8|8345.3|8340.3|8378.3|8373.3|8345.3|8340.3|2032
1656421200000|2022-06-28 13:00:00|8345.8|8340.8|8357.8|8352.8|8371.3|8366.3|8335.3|8330.3|960
1656424800000|2022-06-28 14:00:00|8357.3|8352.3|8326.7|8321.7|8363.8|8358.8|8309.7|8304.7|1066
1656428400000|2022-06-28 15:00:00|8326.2|8321.2|8273.4|8267.4|8330.2|8325.2|8271.4|8265.4|2138
1656432000000|2022-06-28 16:00:00|8272.4|8266.4|8275.4|8267.4|8283.4|8277.4|8263.4|8256.4|487
1656435600000|2022-06-28 17:00:00|8274.4|8266.4|8258.4|8246.4|8275.4|8267.4|8247.4|8240.4|225
1656439200000|2022-06-28 18:00:00|8256.1|8244.1|8239.7|8227.7|8267.9|8255.9|8226.7|8214.7|0
1656442800000|2022-06-28 19:00:00|8238.5|8226.5|8227.7|8215.7|8254.7|8242.7|8224.8|8212.8|0
1656446400000|2022-06-28 20:00:00|8228.2|8216.2|8233.6|8221.6|8235.7|8223.7|8221.4|8209.4|0
1656450000000|2022-06-28 21:00:00|8233.8|8221.8|8231.7|8219.7|8233.8|8221.8|8231.5|8219.5|0
1656453600000|2022-06-28 22:00:00|8233.4|8221.4|8240.4|8228.4|8240.4|8228.4|8230.8|8218.8|0
1656457200000|2022-06-28 23:00:00|8239.9|8227.9|8236.9|8224.9|8241.2|8229.2|8229.1|8217.1|0
1656460800000|2022-06-29 00:00:00|8236.5|8224.5|8221.7|8209.7|8255.9|8243.9|8216.7|8204.7|0
1656464400000|2022-06-29 01:00:00|8219.5|8207.5|8233.6|8221.6|8245|8233|8217.2|8205.2|0
1656468000000|2022-06-29 02:00:00|8231.3|8219.3|8242.9|8230.9|8247.6|8235.6|8222.1|8210.1|0
1656471600000|2022-06-29 03:00:00|8245.2|8233.2|8240.5|8228.5|8245.3|8233.3|8229.1|8217.1|0
1656475200000|2022-06-29 04:00:00|8238.2|8226.2|8258.4|8246.4|8272.1|8260.1|8235.9|8223.9|0
1656478800000|2022-06-29 05:00:00|8256.2|8244.2|8258.8|8246.8|8267.7|8255.7|8251.5|8239.5|0
1656482400000|2022-06-29 06:00:00|8256.5|8244.5|8227.9|8222.9|8265.4|8260.4|8223.9|8218.9|481
1656486000000|2022-06-29 07:00:00|8226.9|8221.9|8226.7|8221.7|8263.9|8258.9|8221.7|8216.7|3608
1656489600000|2022-06-29 08:00:00|8227.2|8222.2|8220.2|8215.2|8246.2|8241.2|8208.2|8203.2|932
1656493200000|2022-06-29 09:00:00|8219.2|8214.2|8177.7|8172.7|8232.7|8227.7|8172.2|8167.2|1089
1656496800000|2022-06-29 10:00:00|8178.2|8173.2|8173.2|8168.2|8195.7|8190.7|8167.2|8162.2|590
1656500400000|2022-06-29 11:00:00|8173.7|8168.7|8202|8197|8208|8203|8159.7|8154.7|813
1656504000000|2022-06-29 12:00:00|8200.5|8195.5|8203.5|8198.5|8229.5|8224.5|8196|8191|660
1656507600000|2022-06-29 13:00:00|8202.5|8197.5|8210|8205|8228|8223|8182.5|8177.5|930
1656511200000|2022-06-29 14:00:00|8209.5|8204.5|8184.9|8179.9|8226.5|8221.5|8173.4|8168.4|1096
1656514800000|2022-06-29 15:00:00|8185.4|8180.4|8195.9|8188.9|8206.9|8200.9|8176.9|8169.9|1482
1656518400000|2022-06-29 16:00:00|8194.9|8187.9|8186.9|8178.9|8198.9|8191.9|8168.9|8162.9|175
1656522000000|2022-06-29 17:00:00|8185.9|8177.9|8200.1|8188.1|8200.1|8192.9|8174.9|8168.9|107
1656525600000|2022-06-29 18:00:00|8197.8|8185.8|8184.4|8172.4|8212|8200|8177.4|8165.4|0
1656529200000|2022-06-29 19:00:00|8184.5|8172.5|8173.7|8161.7|8205.1|8193.1|8170.3|8158.3|0
1656532800000|2022-06-29 20:00:00|8175.1|8163.1|8178.7|8166.7|8181.3|8169.3|8168.8|8156.8|0
1656536400000|2022-06-29 21:00:00|8178.9|8166.9|8178.5|8166.5|8179.9|8167.9|8178.2|8166.2|0
1656540000000|2022-06-29 22:00:00|8178.6|8166.6|8176.7|8164.7|8181.7|8169.7|8173.8|8161.8|0
1656543600000|2022-06-29 23:00:00|8176.9|8164.9|8168.7|8156.7|8177.3|8165.3|8164.7|8152.7|0
1656547200000|2022-06-30 00:00:00|8168.3|8156.3|8171.7|8159.7|8180.9|8168.9|8155|8143|0
1656550800000|2022-06-30 01:00:00|8169.4|8157.4|8146.8|8134.8|8169.4|8157.4|8142.3|8130.3|0
1656554400000|2022-06-30 02:00:00|8146.9|8134.9|8167.6|8155.6|8167.7|8155.7|8146.8|8134.8|0
1656558000000|2022-06-30 03:00:00|8167.5|8155.5|8143.8|8131.8|8172.2|8160.2|8142.5|8130.5|0
1656561600000|2022-06-30 04:00:00|8142.7|8130.7|8147.1|8135.1|8151.7|8139.7|8140.3|8128.3|0
1656565200000|2022-06-30 05:00:00|8148.2|8136.2|8116.7|8104.7|8151.7|8139.7|8112|8100|0
1656568800000|2022-06-30 06:00:00|8121.2|8109.2|8094.4|8089.4|8136.4|8131.4|8078.4|8073.4|550
1656572400000|2022-06-30 07:00:00|8095.9|8090.9|8084.1|8079.1|8118.1|8113.1|8047.4|8042.4|3293
1656576000000|2022-06-30 08:00:00|8084.6|8079.6|8085.1|8080.1|8119.1|8114.1|8051.1|8046.1|1486
1656579600000|2022-06-30 09:00:00|8084.6|8079.6|8067.1|8062.1|8090.1|8085.1|8037.6|8032.6|943
1656583200000|2022-06-30 10:00:00|8066.1|8061.1|8029.1|8024.1|8070.1|8065.1|8013.6|8008.6|789
1656586800000|2022-06-30 11:00:00|8029.6|8024.6|8015.4|8010.4|8031.6|8026.6|8001.9|7996.9|983
1656590400000|2022-06-30 12:00:00|8014.9|8009.9|8021.4|8016.4|8057.4|8052.4|8012.4|8007.4|918
1656594000000|2022-06-30 13:00:00|8020.9|8015.9|8014.4|8009.4|8034.4|8029.4|7995.9|7990.9|1146
1656597600000|2022-06-30 14:00:00|8014.9|8009.9|8077.9|8072.9|8079.9|8074.9|8009.9|8004.9|2431
1656601200000|2022-06-30 15:00:00|8077.4|8072.4|8119.1|8112.1|8121.1|8114.1|8065.9|8060.9|2777
1656604800000|2022-06-30 16:00:00|8118.1|8111.1|8132.1|8124.1|8146.1|8140.1|8099.1|8092.1|274
1656608400000|2022-06-30 17:00:00|8133.1|8125.1|8137.4|8125.4|8144.1|8137.1|8105.1|8097.1|135
1656612000000|2022-06-30 18:00:00|8137.5|8125.5|8108.5|8096.5|8144.4|8132.4|8103.3|8091.3|0
1656615600000|2022-06-30 19:00:00|8108.4|8096.4|8145.2|8133.2|8145.4|8133.4|8086.9|8074.9|0
1656619200000|2022-06-30 20:00:00|8146.8|8134.8|8117|8105|8146.8|8134.8|8111.1|8099.1|0
1656622800000|2022-06-30 21:00:00|8117.1|8105.1|8118.2|8106.2|8119.8|8107.8|8116.5|8104.5|0
1656626400000|2022-06-30 22:00:00|8118.3|8106.3|8109.3|8097.3|8120.1|8108.1|8101.8|8089.8|0
1656630000000|2022-06-30 23:00:00|8109.5|8097.5|8134.7|8122.7|8136.1|8124.1|8106.8|8094.8|0
1656633600000|2022-07-01 00:00:00|8135.2|8123.2|8119|8107|8145.5|8133.5|8112.2|8100.2|0
1656637200000|2022-07-01 01:00:00|8119.1|8107.1|8098.1|8086.1|8124.9|8112.9|8088.7|8076.7|0
1656640800000|2022-07-01 02:00:00|8099.3|8087.3|8073.5|8061.5|8114.5|8102.5|8064.2|8052.2|0
1656644400000|2022-07-01 03:00:00|8071.2|8059.2|8042.4|8030.4|8073.5|8061.5|8035|8023|0
1656648000000|2022-07-01 04:00:00|8042.3|8030.3|8042.1|8030.1|8053.8|8041.8|8025.8|8013.8|0
1656651600000|2022-07-01 05:00:00|8042|8030|8047.9|8035.9|8057.6|8045.6|8030.4|8018.4|0
1656655200000|2022-07-01 06:00:00|8050.2|8038.2|8044.1|8039.1|8053.5|8048.1|8029.1|8024.1|521
1656658800000|2022-07-01 07:00:00|8044.6|8039.6|8134.5|8129.5|8147.5|8142.5|8028.1|8023.1|2687
1656662400000|2022-07-01 08:00:00|8136|8131|8182|8177|8201.5|8196.5|8125.5|8120.5|1595
1656666000000|2022-07-01 09:00:00|8184.5|8179.5|8203.5|8198.5|8211.5|8206.5|8169.5|8164.5|1130
1656669600000|2022-07-01 10:00:00|8204|8199|8141.5|8136.5|8208|8203|8137|8132|1189
1656673200000|2022-07-01 11:00:00|8142.5|8137.5|8115.5|8110.5|8146.5|8141.5|8114.5|8109.5|967
1656676800000|2022-07-01 12:00:00|8115|8110|8140.5|8135.5|8143|8138|8110.5|8105.5|705
1656680400000|2022-07-01 13:00:00|8141|8136|8192.5|8187.5|8200.5|8195.5|8128|8123|1146
1656684000000|2022-07-01 14:00:00|8193|8188|8142|8137|8202.5|8197.5|8118|8113|1963
1656687600000|2022-07-01 15:00:00|8141.5|8136.5|8160|8154|8196|8189|8137|8132|2532
1656691200000|2022-07-01 16:00:00|8159|8153|8189|8182|8203|8196|8159|8152|454
1656694800000|2022-07-01 17:00:00|8190|8183|8239.2|8227.2|8239.2|8230|8188|8182|372
1656698400000|2022-07-01 18:00:00|8239.3|8227.3|8253.7|8241.7|8258.4|8246.4|8224.7|8212.7|0
1656702000000|2022-07-01 19:00:00|8253.6|8241.6|8267.1|8255.1|8272.8|8260.8|8241.5|8229.5|0
1656705600000|2022-07-01 20:00:00|8265|8253|8262.3|8250.3|8268.8|8256.8|8259|8247|0
1656709200000|2022-07-01 21:00:00|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|0
1656885600000|2022-07-03 22:00:00|8260.6|8248.6|8254.1|8242.1|8262.2|8250.2|8245.3|8233.3|0
1656889200000|2022-07-03 23:00:00|8254|8242|8230.9|8218.9|8259.4|8247.4|8226.4|8214.4|0
1656892800000|2022-07-04 00:00:00|8230.7|8218.7|8231.4|8219.4|8259.7|8247.7|8221.4|8209.4|0
1656896400000|2022-07-04 01:00:00|8230.3|8218.3|8226.6|8214.6|8238.5|8226.5|8189.9|8177.9|0
1656900000000|2022-07-04 02:00:00|8228.9|8216.9|8217.3|8205.3|8238.3|8226.3|8205.4|8193.4|0
1656903600000|2022-07-04 03:00:00|8218.4|8206.4|8222.3|8210.3|8229|8217|8217.2|8205.2|0
1656907200000|2022-07-04 04:00:00|8223.5|8211.5|8216.2|8204.2|8227.1|8215.1|8209.1|8197.1|0
1656910800000|2022-07-04 05:00:00|8213.9|8201.9|8237.4|8225.4|8237.4|8225.4|8213.7|8201.7|0
1656914400000|2022-07-04 06:00:00|8235.1|8223.1|8223|8218|8252.5|8247.5|8212.5|8207.5|407
1656918000000|2022-07-04 07:00:00|8220|8215|8197.8|8192.8|8241|8236|8186.8|8181.8|1523
1656921600000|2022-07-04 08:00:00|8196.3|8191.3|8197.3|8192.3|8209.3|8204.3|8184.3|8179.3|482
1656925200000|2022-07-04 09:00:00|8196.8|8191.8|8233.3|8228.3|8237.8|8232.8|8196.3|8191.3|790
1656928800000|2022-07-04 10:00:00|8233.8|8228.8|8233.3|8228.3|8233.8|8228.8|8210.8|8205.8|404
1656932400000|2022-07-04 11:00:00|8233.8|8228.8|8225.1|8220.1|8237.8|8232.8|8222.3|8217.3|317
1656936000000|2022-07-04 12:00:00|8225.6|8220.6|8226.6|8221.6|8232.6|8227.6|8219.6|8214.6|188
1656939600000|2022-07-04 13:00:00|8226.1|8221.1|8209.6|8204.6|8231.1|8226.1|8209.6|8204.6|501
1656943200000|2022-07-04 14:00:00|8210.1|8205.1|8173|8168|8210.1|8205.1|8165|8160|1967
1656946800000|2022-07-04 15:00:00|8173.5|8168.5|8151.3|8144.3|8189.5|8184.5|8142.3|8136.3|1309
1656950400000|2022-07-04 16:00:00|8149.3|8143.3|8149.3|8140.3|8156.3|8149.3|8148.3|8140.3|65
1656954000000|2022-07-04 17:00:00|8148.3|8141.3|8146.3|8134.3|8149.3|8141.3|8141.3|8133.3|53
1656957600000|2022-07-04 18:00:00|8147.4|8135.4|8146.3|8134.3|8147.5|8135.5|8146.3|8134.3|0
1656961200000|2022-07-04 19:00:00|8148.6|8136.6|8151|8139|8151|8139|8146.3|8134.3|0
1656964800000|2022-07-04 20:00:00|8150.9|8138.9|8151|8139|8151|8139|8148.6|8136.6|0
1656968400000|2022-07-04 21:00:00|8148.7|8136.7|8151|8139|8151|8139|8148.7|8136.7|0
1656972000000|2022-07-04 22:00:00|8151.1|8139.1|8186.5|8174.5|8189.1|8177.1|8148.6|8136.6|0
1656975600000|2022-07-04 23:00:00|8187|8175|8201.9|8189.9|8230.7|8218.7|8187|8175|0
1656979200000|2022-07-05 00:00:00|8202.2|8190.2|8226|8214|8230.7|8218.7|8192.4|8180.4|0
1656982800000|2022-07-05 01:00:00|8228.3|8216.3|8229.8|8217.8|8232.9|8220.9|8209.5|8197.5|0
1656986400000|2022-07-05 02:00:00|8229.9|8217.9|8198.9|8186.9|8232.2|8220.2|8196.5|8184.5|0
1656990000000|2022-07-05 03:00:00|8201.2|8189.2|8198.5|8186.5|8212.9|8200.9|8196.6|8184.6|0
1656993600000|2022-07-05 04:00:00|8198.6|8186.6|8209.4|8197.4|8211.6|8199.6|8194|8182|0
1656997200000|2022-07-05 05:00:00|8209.3|8197.3|8205.8|8193.8|8216.4|8204.4|8196.4|8184.4|0
1657000800000|2022-07-05 06:00:00|8203.5|8191.5|8186.8|8181.8|8205.8|8198.8|8178.8|8173.8|304
1657004400000|2022-07-05 07:00:00|8187.3|8182.3|8177.8|8172.8|8206.3|8201.3|8169.3|8164.3|1767
1657008000000|2022-07-05 08:00:00|8177.3|8172.3|8107.3|8102.3|8183.8|8178.8|8107.3|8102.3|1318
1657011600000|2022-07-05 09:00:00|8108.8|8103.8|8117.3|8112.3|8124.8|8119.8|8095.3|8090.3|919
1657015200000|2022-07-05 10:00:00|8116.3|8111.3|8128.8|8123.8|8142.3|8137.3|8113.8|8108.8|429
1657018800000|2022-07-05 11:00:00|8131.8|8126.8|8093.6|8088.6|8138.3|8133.3|8088.1|8083.1|546
1657022400000|2022-07-05 12:00:00|8094.6|8089.6|8022.1|8017.1|8095.1|8090.1|8016.1|8011.1|1783
1657026000000|2022-07-05 13:00:00|8021.6|8016.6|8015.1|8010.1|8036.1|8031.1|7995.1|7990.1|1418
1657029600000|2022-07-05 14:00:00|8014.1|8009.1|7988.6|7983.6|8034.1|8029.1|7985.6|7980.6|1375
1657033200000|2022-07-05 15:00:00|7988.1|7983.1|7984.7|7977.7|7995.7|7988.7|7955.7|7949.7|2466
1657036800000|2022-07-05 16:00:00|7985.7|7978.7|7982.7|7975.7|8004.7|7997.7|7975.7|7968.7|453
1657040400000|2022-07-05 17:00:00|7981.7|7976.7|8008.5|7996.5|8018.7|8009.7|7980.7|7974.7|286
1657044000000|2022-07-05 18:00:00|8008.6|7996.6|8044|8032|8051.8|8039.8|8003.8|7991.8|0
1657047600000|2022-07-05 19:00:00|8041.7|8029.7|8070|8058|8072.2|8060.2|8034.5|8022.5|0
1657051200000|2022-07-05 20:00:00|8071.6|8059.6|8067.5|8055.5|8071.8|8059.8|8058.5|8046.5|0
1657054800000|2022-07-05 21:00:00|8067.8|8055.8|8067.2|8055.2|8068.2|8056.2|8065.1|8053.1|0
1657058400000|2022-07-05 22:00:00|8067.4|8055.4|8057.5|8045.5|8081.2|8069.2|8054.6|8042.6|0
1657062000000|2022-07-05 23:00:00|8058|8046|8043.3|8031.3|8061.9|8049.9|8039.5|8027.5|0
1657065600000|2022-07-06 00:00:00|8043.8|8031.8|8095.9|8083.9|8101|8089|8043.8|8031.8|0
1657069200000|2022-07-06 01:00:00|8095.8|8083.8|8071.2|8059.2|8112.2|8100.2|8052.5|8040.5|0
1657072800000|2022-07-06 02:00:00|8073.5|8061.5|8050.3|8038.3|8082.9|8070.9|8043.2|8031.2|0
1657076400000|2022-07-06 03:00:00|8050.2|8038.2|8081.3|8069.3|8081.3|8069.3|8047.8|8035.8|0
1657080000000|2022-07-06 04:00:00|8081.2|8069.2|8068.2|8056.2|8085.8|8073.8|8064.6|8052.6|0
1657083600000|2022-07-06 05:00:00|8069.3|8057.3|8037.7|8025.7|8071.6|8059.6|8037.7|8025.7|0
1657087200000|2022-07-06 06:00:00|8037.8|8025.8|8050.2|8045.2|8053.7|8048.7|8019.2|8014.2|489
1657090800000|2022-07-06 07:00:00|8049.7|8044.7|8020.2|8015.2|8069.2|8064.2|8009.7|8004.7|2872
1657094400000|2022-07-06 08:00:00|8019.7|8014.7|7973.7|7968.7|8028.2|8023.2|7965.7|7960.7|1356
1657098000000|2022-07-06 09:00:00|7971.7|7966.7|7980.7|7975.7|7991.2|7986.2|7948.2|7943.2|1021
1657101600000|2022-07-06 10:00:00|7980.2|7975.2|8000.7|7995.7|8018.7|8013.7|7979.2|7974.2|793
1657105200000|2022-07-06 11:00:00|8000.2|7995.2|7968.4|7963.4|8005.2|8000.2|7959.9|7954.9|762
1657108800000|2022-07-06 12:00:00|7967.9|7962.9|7967.9|7962.9|7981.9|7976.9|7945.4|7940.4|1178
1657112400000|2022-07-06 13:00:00|7968.4|7963.4|7989.4|7984.4|8005.4|8000.4|7961.9|7956.9|1403
1657116000000|2022-07-06 14:00:00|7987.4|7982.4|7971.6|7966.6|8023.9|8018.9|7965.6|7960.6|1633
1657119600000|2022-07-06 15:00:00|7972.6|7967.6|7965.1|7958.1|7979.1|7974.1|7940.1|7935.1|2456
1657123200000|2022-07-06 16:00:00|7966.1|7957.1|7963.1|7955.1|7966.1|7959.1|7947.1|7940.1|169
1657126800000|2022-07-06 17:00:00|7964.1|7956.1|7970.5|7958.5|7979.1|7971.1|7962.1|7954.1|102
1657130400000|2022-07-06 18:00:00|7968.2|7956.2|8003.2|7991.2|8015.9|8003.9|7952.3|7940.3|0
1657134000000|2022-07-06 19:00:00|8002.1|7990.1|7993.2|7981.2|8019.7|8007.7|7985.9|7973.9|0
1657137600000|2022-07-06 20:00:00|7997.7|7985.7|8005.8|7993.8|8006.3|7994.3|7995.8|7983.8|0
1657141200000|2022-07-06 21:00:00|8005.4|7993.4|8007.2|7995.2|8009|7997|8004.9|7992.9|0
1657144800000|2022-07-06 22:00:00|8007.1|7995.1|7999.6|7987.6|8010.2|7998.2|7998.2|7986.2|0
1657148400000|2022-07-06 23:00:00|8000.5|7988.5|8002.5|7990.5|8007.6|7995.6|7996.9|7984.9|0
1657152000000|2022-07-07 00:00:00|8002.7|7990.7|7987|7975|8002.7|7990.7|7974.8|7962.8|0
1657155600000|2022-07-07 01:00:00|7986.9|7974.9|7973.4|7961.4|7986.9|7974.9|7960.7|7948.7|0
1657159200000|2022-07-07 02:00:00|7974.5|7962.5|8006.6|7994.6|8009.3|7997.3|7973.4|7961.4|0
1657162800000|2022-07-07 03:00:00|8007.8|7995.8|8026.5|8014.5|8035.8|8023.8|8001.9|7989.9|0
1657166400000|2022-07-07 04:00:00|8026.6|8014.6|8028.4|8016.4|8033.5|8021.5|8020.1|8008.1|0
1657170000000|2022-07-07 05:00:00|8028.3|8016.3|8026.7|8014.7|8047.9|8035.9|8025.1|8013.1|0
1657173600000|2022-07-07 06:00:00|8029|8017|8023.1|8018.1|8034.1|8029.1|8010.6|8005.6|276
1657177200000|2022-07-07 07:00:00|8024.6|8019.6|8065.7|8060.7|8069.1|8064.1|8001.6|7996.6|2726
1657180800000|2022-07-07 08:00:00|8066.2|8061.2|8090.2|8085.2|8108.7|8103.7|8063.2|8058.2|1637
1657184400000|2022-07-07 09:00:00|8088.2|8083.2|8065.2|8060.2|8092.7|8087.7|8064.2|8059.2|1694
1657188000000|2022-07-07 10:00:00|8065.7|8060.7|8074.7|8069.7|8089.2|8084.2|8049.7|8044.7|1245
1657191600000|2022-07-07 11:00:00|8075.2|8070.2|8104.7|8099.7|8109.2|8104.2|8049.7|8044.7|890
1657195200000|2022-07-07 12:00:00|8105.2|8100.2|8089.2|8084.2|8109.7|8104.7|8089.2|8084.2|1088
1657198800000|2022-07-07 13:00:00|8088.7|8083.7|8126.2|8121.2|8129.2|8124.2|8086.7|8081.7|1250
1657202400000|2022-07-07 14:00:00|8125.7|8120.7|8123.3|8118.3|8131.8|8126.8|8110.3|8105.3|3735
1657206000000|2022-07-07 15:00:00|8123.8|8118.8|8095.1|8088.1|8131.8|8126.8|8077.1|8071.1|2540
1657209600000|2022-07-07 16:00:00|8094.1|8087.1|8093.1|8085.1|8100.1|8094.1|8090.1|8084.1|197
1657213200000|2022-07-07 17:00:00|8092.1|8086.1|8098.1|8086.1|8098.1|8090.1|8084.1|8076.1|85
1657216800000|2022-07-07 18:00:00|8098.2|8086.2|8101.8|8089.8|8106.4|8094.4|8094.7|8082.7|0
1657220400000|2022-07-07 19:00:00|8101.9|8089.9|8108.9|8096.9|8113.6|8101.6|8099.5|8087.5|0
1657224000000|2022-07-07 20:00:00|8106.2|8094.2|8095.7|8083.7|8106.2|8094.2|8093.6|8081.6|0
1657227600000|2022-07-07 21:00:00|8095.9|8083.9|8092.2|8080.2|8097.6|8085.6|8091.5|8079.5|0
1657231200000|2022-07-07 22:00:00|8092.9|8080.9|8097.1|8085.1|8098.7|8086.7|8090.1|8078.1|0
1657234800000|2022-07-07 23:00:00|8097.2|8085.2|8091.6|8079.6|8098.6|8086.6|8088.8|8076.8|0
1657238400000|2022-07-08 00:00:00|8091.7|8079.7|8112.6|8100.6|8114.9|8102.9|8083.8|8071.8|0
1657242000000|2022-07-08 01:00:00|8114.8|8102.8|8104.7|8092.7|8121.8|8109.8|8100.1|8088.1|0
1657245600000|2022-07-08 02:00:00|8107|8095|8076.8|8064.8|8118.4|8106.4|8074.5|8062.5|0
1657249200000|2022-07-08 03:00:00|8076.9|8064.9|8090|8078|8101.8|8089.8|8067.7|8055.7|0
1657252800000|2022-07-08 04:00:00|8087.8|8075.8|8101.8|8089.8|8104.1|8092.1|8087.7|8075.7|0
1657256400000|2022-07-08 05:00:00|8102.9|8090.9|8077.8|8065.8|8104|8092|8073.2|8061.2|0
1657260000000|2022-07-08 06:00:00|8075.5|8063.5|8095.1|8090.1|8095.6|8090.6|8067.1|8062.1|260
1657263600000|2022-07-08 07:00:00|8096.6|8091.6|8078|8073|8106.6|8101.6|8058.1|8053.1|1980
1657267200000|2022-07-08 08:00:00|8077.5|8072.5|8051|8046|8086|8081|8039|8034|1070
1657270800000|2022-07-08 09:00:00|8052|8047|8088|8083|8093|8088|8034|8029|1040
1657274400000|2022-07-08 10:00:00|8088.5|8083.5|8093.5|8088.5|8142.5|8137.5|8085.5|8080.5|2801
1657278000000|2022-07-08 11:00:00|8094|8089|8099.7|8094.7|8106.5|8101.5|8087.5|8082.5|685
1657281600000|2022-07-08 12:00:00|8099.2|8094.2|8084.7|8079.7|8106.2|8101.2|8056.2|8051.2|1509
1657285200000|2022-07-08 13:00:00|8085.7|8080.7|8063.2|8058.2|8100.7|8095.7|8060.7|8055.7|1620
1657288800000|2022-07-08 14:00:00|8063.7|8058.7|8100.4|8095.4|8110.4|8105.4|8048.2|8043.2|1295
1657292400000|2022-07-08 15:00:00|8100.9|8095.9|8082.4|8076.4|8111.4|8104.4|8072.4|8065.4|1480
1657296000000|2022-07-08 16:00:00|8083.4|8077.4|8058.4|8051.4|8084.4|8078.4|8057.4|8050.4|253
1657299600000|2022-07-08 17:00:00|8059.4|8052.4|8066.5|8054.5|8073.4|8066.4|8051.4|8044.4|156
1657303200000|2022-07-08 18:00:00|8068.7|8056.7|8085.5|8073.5|8090.1|8078.1|8061.7|8049.7|0
1657306800000|2022-07-08 19:00:00|8085.4|8073.4|8075.4|8063.4|8089.9|8077.9|8068.6|8056.6|0
1657310400000|2022-07-08 20:00:00|8077.9|8065.9|8084.6|8072.6|8085.8|8073.8|8072.7|8060.7|0
1657490400000|2022-07-10 22:00:00|8067|8055|8059.1|8047.1|8069.5|8057.5|8055.4|8043.4|0
1657494000000|2022-07-10 23:00:00|8059.3|8047.3|8068.9|8056.9|8074.9|8062.9|8056.5|8044.5|0
1657497600000|2022-07-11 00:00:00|8068.7|8056.7|8070.5|8058.5|8078.5|8066.5|8051.2|8039.2|0
1657501200000|2022-07-11 01:00:00|8069.4|8057.4|8017.4|8005.4|8071.7|8059.7|8014.6|8002.6|0
1657504800000|2022-07-11 02:00:00|8017.5|8005.5|8007.7|7995.7|8021.3|8009.3|8005.3|7993.3|0
1657508400000|2022-07-11 03:00:00|8005.5|7993.5|8010|7998|8012.3|8000.3|7990.3|7978.3|0
1657512000000|2022-07-11 04:00:00|8010.1|7998.1|8007.1|7995.1|8014.6|8002.6|8000.8|7988.8|0
1657515600000|2022-07-11 05:00:00|8004.8|7992.8|7997.5|7985.5|8014|8002|7993.2|7981.2|0
1657519200000|2022-07-11 06:00:00|7999.7|7987.7|7992.4|7987.4|8000.9|7995.9|7965.4|7960.4|641
1657522800000|2022-07-11 07:00:00|7991.9|7986.9|8012.2|8007.2|8048.9|8043.9|7981.4|7976.4|2957
1657526400000|2022-07-11 08:00:00|8011.7|8006.7|8050.7|8045.7|8050.7|8045.7|8008.2|8003.2|1374
1657530000000|2022-07-11 09:00:00|8050.2|8045.2|8068.2|8063.2|8073.2|8068.2|8044.7|8039.7|2026
1657533600000|2022-07-11 10:00:00|8067.7|8062.7|8094.2|8089.2|8094.7|8089.7|8060.7|8055.7|2312
1657537200000|2022-07-11 11:00:00|8092.7|8087.7|8088.1|8083.1|8102.7|8097.7|8078.6|8073.6|1196
1657540800000|2022-07-11 12:00:00|8087.1|8082.1|8074.1|8069.1|8091.6|8086.6|8058.6|8053.6|6031
1657544400000|2022-07-11 13:00:00|8074.6|8069.6|8076.6|8071.6|8095.6|8090.6|8051.1|8046.1|1534
1657548000000|2022-07-11 14:00:00|8075.1|8070.1|8064.8|8059.8|8080.1|8075.1|8043.3|8038.3|1288
1657551600000|2022-07-11 15:00:00|8064.3|8059.3|8078.8|8071.8|8085.8|8078.8|8061.3|8056.3|2019
1657555200000|2022-07-11 16:00:00|8079.8|8072.8|8085.8|8078.8|8088.8|8081.8|8076.8|8069.8|168
1657558800000|2022-07-11 17:00:00|8086.8|8079.8|8096.5|8084.5|8107.8|8098.8|8085.8|8078.8|235
1657562400000|2022-07-11 18:00:00|8096.4|8084.4|8068.3|8056.3|8096.5|8084.5|8068.3|8056.3|1
1657566000000|2022-07-11 19:00:00|8067.2|8055.2|8053.9|8041.9|8068.5|8056.5|8046.7|8034.7|0
1657569600000|2022-07-11 20:00:00|8054|8042|8061|8049|8065.4|8053.4|8053.5|8041.5|0
1657573200000|2022-07-11 21:00:00|8061.2|8049.2|8057.5|8045.5|8062.2|8050.2|8057.5|8045.5|0
1657576800000|2022-07-11 22:00:00|8057.4|8045.4|8045.6|8033.6|8057.4|8045.4|8044.4|8032.4|0
1657580400000|2022-07-11 23:00:00|8045.8|8033.8|8059.9|8047.9|8061.1|8049.1|8045.2|8033.2|0
1657584000000|2022-07-12 00:00:00|8060.6|8048.6|8010.1|7998.1|8063|8051|8005|7993|0
1657587600000|2022-07-12 01:00:00|8008.9|7996.9|8010.2|7998.2|8021.7|8009.7|8003.1|7991.1|0
1657591200000|2022-07-12 02:00:00|8012.5|8000.5|8006.2|7994.2|8017.1|8005.1|7999.2|7987.2|0
1657594800000|2022-07-12 03:00:00|8005|7993|8010.5|7998.5|8010.5|7998.5|7990|7978|0
1657598400000|2022-07-12 04:00:00|8009.3|7997.3|8001.4|7989.4|8010.5|7998.5|7996.7|7984.7|0
1657602000000|2022-07-12 05:00:00|8001.3|7989.3|7995.6|7983.6|8010.7|7998.7|7995.6|7983.6|0
1657605600000|2022-07-12 06:00:00|8007.8|8002.8|8036.8|8031.8|8036.8|8031.8|7996.8|7991.8|1237
1657609200000|2022-07-12 07:00:00|8033.8|8028.8|8027|8022|8051.3|8046.3|8007.8|8002.8|5960
1657612800000|2022-07-12 08:00:00|8028|8023|8029.5|8024.5|8049|8044|8012|8007|4732
1657616400000|2022-07-12 09:00:00|8029|8024|8049.5|8044.5|8069|8064|8013|8008|5218
1657620000000|2022-07-12 10:00:00|8050|8045|7935|7930|8075.5|8070.5|7934.5|7929.5|4166
1657623600000|2022-07-12 11:00:00|7934|7929|7935.1|7930.1|7968|7963|7931|7926|6866
1657627200000|2022-07-12 12:00:00|7935.6|7930.6|7919.6|7914.6|7937.6|7932.6|7896.6|7891.6|4234
1657630800000|2022-07-12 13:00:00|7921.1|7916.1|7963.6|7958.6|7976.6|7971.6|7921.1|7916.1|2806
1657634400000|2022-07-12 14:00:00|7963.1|7958.1|8003.2|7998.2|8012.2|8007.2|7950.6|7945.6|4582
1657638000000|2022-07-12 15:00:00|8002.7|7997.7|8013.5|8006.5|8021.5|8015.5|8002.7|7997.7|2890
1657641600000|2022-07-12 16:00:00|8012.5|8007.5|8018.5|8011.5|8023.5|8017.5|8006.5|7999.5|289
1657645200000|2022-07-12 17:00:00|8019.5|8012.5|8024.7|8012.7|8024.7|8017.5|8007.5|8000.5|243
1657648800000|2022-07-12 18:00:00|8024.8|8012.8|7995.4|7983.4|8024.9|8012.9|7995.4|7983.4|0
1657652400000|2022-07-12 19:00:00|7995.3|7983.3|7969.5|7957.5|7995.3|7983.3|7945.5|7933.5|0
1657656000000|2022-07-12 20:00:00|7971.3|7959.3|7967.9|7955.9|7972.2|7960.2|7959.2|7947.2|0
1657659600000|2022-07-12 21:00:00|7967.5|7955.5|7967.3|7955.3|7968.2|7956.2|7966.3|7954.3|0
1657663200000|2022-07-12 22:00:00|7967.7|7955.7|7967.5|7955.5|7973.7|7961.7|7963.8|7951.8|0
1657666800000|2022-07-12 23:00:00|7968|7956|7966.2|7954.2|7976.4|7964.4|7960.4|7948.4|0
1657670400000|2022-07-13 00:00:00|7965.7|7953.7|7979.4|7967.4|7988.4|7976.4|7961.4|7949.4|0
1657674000000|2022-07-13 01:00:00|7980.5|7968.5|7969.6|7957.6|7993.1|7981.1|7965|7953|0
1657677600000|2022-07-13 02:00:00|7969.7|7957.7|7985.6|7973.6|7990.1|7978.1|7965.1|7953.1|0
1657681200000|2022-07-13 03:00:00|7986.7|7974.7|7983.4|7971.4|7990.2|7978.2|7978.8|7966.8|0
1657684800000|2022-07-13 04:00:00|7984.5|7972.5|7976.6|7964.6|7984.5|7972.5|7974.3|7962.3|0
1657688400000|2022-07-13 05:00:00|7974.3|7962.3|7978.9|7966.9|7981.2|7969.2|7967.5|7955.5|0
1657692000000|2022-07-13 06:00:00|7978.8|7966.8|7981.5|7976.5|7992.5|7987.5|7963.5|7958.5|320
1657695600000|2022-07-13 07:00:00|7981|7976|7973.5|7968.5|8000|7995|7952|7947|6617
1657699200000|2022-07-13 08:00:00|7974|7969|7972.5|7967.5|7983.5|7978.5|7937.5|7932.5|3636
1657702800000|2022-07-13 09:00:00|7972|7967|7970|7965|7985.5|7980.5|7955|7950|1867
1657706400000|2022-07-13 10:00:00|7970.5|7965.5|7966.5|7961.5|7973.5|7968.5|7948.5|7943.5|1804
1657710000000|2022-07-13 11:00:00|7966|7961|7968.4|7963.4|7980.9|7975.9|7957.5|7952.5|1523
1657713600000|2022-07-13 12:00:00|7968.9|7963.9|7941.9|7936.9|8007.4|8002.4|7900.9|7895.9|3993
1657717200000|2022-07-13 13:00:00|7940.9|7935.9|7941.9|7936.9|7952.9|7947.9|7893.4|7888.4|3925
1657720800000|2022-07-13 14:00:00|7942.9|7937.9|7945.8|7940.8|7953.8|7948.8|7896.8|7891.8|3763
1657724400000|2022-07-13 15:00:00|7946.3|7941.3|7954.8|7947.8|7966.3|7961.3|7940.8|7935.8|3218
1657728000000|2022-07-13 16:00:00|7955.8|7948.8|7968.8|7961.8|7971.8|7965.8|7951.8|7945.8|262
1657731600000|2022-07-13 17:00:00|7967.8|7962.8|7974|7962|7982.8|7975.8|7960.8|7953.8|310
1657735200000|2022-07-13 18:00:00|7971.7|7959.7|7987|7975|7987|7975|7942.4|7930.4|0
1657738800000|2022-07-13 19:00:00|7984.8|7972.8|7958.2|7946.2|7987.1|7975.1|7953.7|7941.7|0
1657742400000|2022-07-13 20:00:00|7959.9|7947.9|7946.7|7934.7|7962.7|7950.7|7944.7|7932.7|0
1657746000000|2022-07-13 21:00:00|7947.2|7935.2|7945.8|7933.8|7948.2|7936.2|7944.9|7932.9|0
1657749600000|2022-07-13 22:00:00|7945.6|7933.6|7930.3|7918.3|7947.2|7935.2|7924|7912|0
1657753200000|2022-07-13 23:00:00|7930.2|7918.2|7918.4|7906.4|7936.6|7924.6|7910|7898|0
1657756800000|2022-07-14 00:00:00|7918|7906|7924.8|7912.8|7932.7|7920.7|7912.7|7900.7|0
1657760400000|2022-07-14 01:00:00|7924.9|7912.9|7954.3|7942.3|7958.9|7946.9|7922.5|7910.5|0
1657764000000|2022-07-14 02:00:00|7955.4|7943.4|7958.9|7946.9|7968|7956|7945.3|7933.3|0
1657767600000|2022-07-14 03:00:00|7961.1|7949.1|7965.4|7953.4|7979.1|7967.1|7958.9|7946.9|0
1657771200000|2022-07-14 04:00:00|7966.5|7954.5|7969.6|7957.6|7972|7960|7960.8|7948.8|0
1657774800000|2022-07-14 05:00:00|7969.7|7957.7|7935.6|7923.6|7974.2|7962.2|7933.3|7921.3|0
1657778400000|2022-07-14 06:00:00|7937.9|7925.9|7910.3|7905.3|7950.3|7945.3|7901.3|7896.3|310
1657782000000|2022-07-14 07:00:00|7908.8|7903.8|7879.4|7874.4|7926.8|7921.8|7874.9|7869.9|2352
1657785600000|2022-07-14 08:00:00|7879.9|7874.9|7838.4|7833.4|7890.4|7885.4|7826.4|7821.4|1804
1657789200000|2022-07-14 09:00:00|7837.9|7832.9|7864.4|7859.4|7867.4|7862.4|7834.9|7829.9|1547
1657792800000|2022-07-14 10:00:00|7863.4|7858.4|7819.4|7814.4|7864.4|7859.4|7810.9|7805.9|940
1657796400000|2022-07-14 11:00:00|7818.9|7813.9|7818.4|7813.4|7840.9|7835.9|7805.9|7800.9|684
1657800000000|2022-07-14 12:00:00|7817.9|7812.9|7783.9|7778.9|7820.9|7815.9|7771.9|7766.9|760
1657803600000|2022-07-14 13:00:00|7783.4|7778.4|7791.9|7786.9|7802.4|7797.4|7766.9|7761.9|1574
1657807200000|2022-07-14 14:00:00|7791.4|7786.4|7786.9|7781.9|7802.9|7797.9|7770.9|7765.9|1548
1657810800000|2022-07-14 15:00:00|7787.4|7782.4|7846.9|7838.9|7846.9|7840.9|7786.4|7781.4|2554
1657814400000|2022-07-14 16:00:00|7847.9|7839.9|7786.9|7778.9|7849.9|7842.9|7768.9|7761.9|427
1657818000000|2022-07-14 17:00:00|7787.9|7779.9|7794.6|7782.6|7801.4|7792.9|7770.9|7761.4|228
1657821600000|2022-07-14 18:00:00|7796.8|7784.8|7833.8|7821.8|7838.6|7826.6|7792.3|7780.3|2500
1657825200000|2022-07-14 19:00:00|7836|7824|7845.6|7833.6|7846.6|7834.6|7824.4|7812.4|0
1657828800000|2022-07-14 20:00:00|7847|7835|7855.9|7843.9|7860.5|7848.5|7846|7834|0
1657832400000|2022-07-14 21:00:00|7856.6|7844.6|7856.8|7844.8|7856.8|7844.8|7853.8|7841.8|0
1657836000000|2022-07-14 22:00:00|7856.9|7844.9|7872|7860|7878.2|7866.2|7856.9|7844.9|0
1657839600000|2022-07-14 23:00:00|7872.2|7860.2|7883.9|7871.9|7885.3|7873.3|7870|7858|0
1657843200000|2022-07-15 00:00:00|7883.2|7871.2|7838.3|7826.3|7885.3|7873.3|7831.6|7819.6|0
1657846800000|2022-07-15 01:00:00|7838.2|7826.2|7861.1|7849.1|7861.1|7849.1|7827|7815|0
1657850400000|2022-07-15 02:00:00|7858.8|7846.8|7875.6|7863.6|7876.8|7864.8|7856.5|7844.5|0
1657854000000|2022-07-15 03:00:00|7873.4|7861.4|7881.7|7869.7|7881.7|7869.7|7853|7841|0
1657857600000|2022-07-15 04:00:00|7883.9|7871.9|7874.6|7862.6|7884|7872|7872.3|7860.3|0
1657861200000|2022-07-15 05:00:00|7876.8|7864.8|7854.2|7842.2|7879.1|7867.1|7840.5|7828.5|0
1657864800000|2022-07-15 06:00:00|7852|7840|7822.4|7817.4|7852|7844.4|7813.9|7808.9|338
1657868400000|2022-07-15 07:00:00|7827.4|7822.4|7892.8|7887.8|7895.3|7890.3|7807.4|7802.4|2311
1657872000000|2022-07-15 08:00:00|7893.3|7888.3|7898.3|7893.3|7917.3|7912.3|7883.8|7878.8|1093
1657875600000|2022-07-15 09:00:00|7898.8|7893.8|7869.3|7864.3|7913.3|7908.3|7860.3|7855.3|1220
1657879200000|2022-07-15 10:00:00|7870.3|7865.3|7891.8|7886.8|7892.8|7887.8|7849.8|7844.8|815
1657882800000|2022-07-15 11:00:00|7892.3|7887.3|7891.6|7886.6|7908.8|7903.8|7887.8|7882.8|816
1657886400000|2022-07-15 12:00:00|7892.1|7887.1|7897.6|7892.6|7912.1|7907.1|7872.1|7867.1|1191
1657890000000|2022-07-15 13:00:00|7898.1|7893.1|7888.6|7883.6|7932.1|7927.1|7880.6|7875.6|1271
1657893600000|2022-07-15 14:00:00|7901.6|7896.6|7949|7944|7956|7951|7893.1|7888.1|2281
1657897200000|2022-07-15 15:00:00|7948.5|7943.5|7952|7945|7973|7968|7948.5|7942|2484
1657900800000|2022-07-15 16:00:00|7951|7944|7933|7926|7957|7951|7929|7922|238
1657904400000|2022-07-15 17:00:00|7934|7927|7948.3|7936.3|7950|7943|7934|7927|177
1657908000000|2022-07-15 18:00:00|7950.5|7938.5|7948.9|7936.9|7955.4|7943.4|7941.3|7929.3|0
1657911600000|2022-07-15 19:00:00|7946.7|7934.7|7971.5|7959.5|7976.1|7964.1|7937.3|7925.3|0
1657915200000|2022-07-15 20:00:00|7968.9|7956.9|7967.1|7955.1|7970.9|7958.9|7963.8|7951.8|0
1657918800000|2022-07-15 21:00:00|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|0
1658095200000|2022-07-17 22:00:00|7980.4|7968.4|7971.7|7959.7|7982.1|7970.1|7968.4|7956.4|0
1658098800000|2022-07-17 23:00:00|7971.4|7959.4|7979.7|7967.7|7982.9|7970.9|7970|7958|0
1658102400000|2022-07-18 00:00:00|7979.4|7967.4|7956.4|7944.4|7983.1|7971.1|7951.8|7939.8|0
1658106000000|2022-07-18 01:00:00|7958.7|7946.7|7972.3|7960.3|7981.3|7969.3|7956.4|7944.4|0
1658109600000|2022-07-18 02:00:00|7974.5|7962.5|7983.4|7971.4|7983.4|7971.4|7969.8|7957.8|0
1658113200000|2022-07-18 03:00:00|7974.2|7962.2|8003.3|7991.3|8003.3|7991.3|7974.2|7962.2|0
1658116800000|2022-07-18 04:00:00|8005.6|7993.6|8013.6|8001.6|8013.7|8001.7|8000.4|7988.4|0
1658120400000|2022-07-18 05:00:00|8011.4|7999.4|8012.5|8000.5|8014.5|8002.5|7999.8|7987.8|0
1658124000000|2022-07-18 06:00:00|8023.9|8011.9|7998.5|7993.5|8023.9|8011.9|7980|7975|247
1658127600000|2022-07-18 07:00:00|7999|7994|8017|8012|8027.5|8022.5|7986.5|7981.5|2349
1658131200000|2022-07-18 08:00:00|8016.5|8011.5|8010.5|8005.5|8034|8029|8007|8002|794
1658134800000|2022-07-18 09:00:00|8010|8005|7990|7985|8016|8011|7974.5|7969.5|674
1658138400000|2022-07-18 10:00:00|7989.5|7984.5|7989|7984|8005.5|8000.5|7988|7983|434
1658142000000|2022-07-18 11:00:00|7989.5|7984.5|7993.7|7988.7|8011|8006|7984|7979|508
1658145600000|2022-07-18 12:00:00|7994.2|7989.2|7936.7|7931.7|7998.7|7993.7|7930.2|7925.2|1154
1658149200000|2022-07-18 13:00:00|7937.2|7932.2|7974.7|7969.7|7979.7|7974.7|7927.7|7922.7|1646
1658152800000|2022-07-18 14:00:00|7975.2|7970.2|7965.2|7960.2|7981.2|7976.2|7943.7|7938.7|1625
1658156400000|2022-07-18 15:00:00|7964.7|7959.7|7979.2|7972.2|7979.2|7973.2|7950.2|7943.2|2591
1658160000000|2022-07-18 16:00:00|7978.2|7971.2|7961.2|7955.2|7983.2|7975.2|7961.2|7954.2|240
1658163600000|2022-07-18 17:00:00|7962.2|7953.2|7924.3|7912.3|7964.2|7958.2|7917.7|7907.7|209
1658167200000|2022-07-18 18:00:00|7924.2|7912.2|7911.2|7899.2|7939.1|7927.1|7909.8|7897.8|0
1658170800000|2022-07-18 19:00:00|7911.1|7899.1|7900.2|7888.2|7922.6|7910.6|7884|7872|0
1658174400000|2022-07-18 20:00:00|7900.3|7888.3|7914.4|7902.4|7915.8|7903.8|7898.4|7886.4|0
1658178000000|2022-07-18 21:00:00|7913.5|7901.5|7914.6|7902.6|7915.3|7903.3|7911|7899|0
1658181600000|2022-07-18 22:00:00|7912.6|7900.6|7916.9|7904.9|7920.5|7908.5|7908|7896|0
1658185200000|2022-07-18 23:00:00|7916.5|7904.5|7925.5|7913.5|7926.6|7914.6|7910.6|7898.6|0
1658188800000|2022-07-19 00:00:00|7926|7914|7907.6|7895.6|7927.8|7915.8|7896.4|7884.4|0
1658192400000|2022-07-19 01:00:00|7907.5|7895.5|7909.8|7897.8|7925.5|7913.5|7903.1|7891.1|0
1658196000000|2022-07-19 02:00:00|7912|7900|7914.5|7902.5|7925.6|7913.6|7909.8|7897.8|0
1658199600000|2022-07-19 03:00:00|7915.6|7903.6|7905.5|7893.5|7916.9|7904.9|7901|7889|0
1658203200000|2022-07-19 04:00:00|7904.4|7892.4|7898.6|7886.6|7905.4|7893.4|7896.3|7884.3|0
1658206800000|2022-07-19 05:00:00|7898.7|7886.7|7912|7900|7918.8|7906.8|7894.3|7882.3|0
1658210400000|2022-07-19 06:00:00|7909.8|7897.8|7920.7|7915.7|7934.7|7929.7|7909.8|7897.8|177
1658214000000|2022-07-19 07:00:00|7921.2|7916.2|7975.4|7970.4|7990.4|7985.4|7919.2|7914.2|2331
1658217600000|2022-07-19 08:00:00|7976.4|7971.4|8017.4|8012.4|8023.4|8018.4|7974.9|7969.9|889
1658221200000|2022-07-19 09:00:00|8016.9|8011.9|8048.4|8043.4|8058.4|8053.4|8014.4|8009.4|975
1658224800000|2022-07-19 10:00:00|8047.9|8042.9|8058.4|8053.4|8069.4|8064.4|8041.9|8036.9|1040
1658228400000|2022-07-19 11:00:00|8057.9|8052.9|8055.9|8050.9|8070.9|8065.9|8048.4|8043.4|557
1658232000000|2022-07-19 12:00:00|8056.4|8051.4|8093.4|8088.4|8094.4|8089.4|8054.4|8049.4|756
1658235600000|2022-07-19 13:00:00|8093.9|8088.9|8126.4|8121.4|8127.4|8122.4|8082.9|8077.9|1144
1658239200000|2022-07-19 14:00:00|8126.9|8121.9|8135.6|8130.6|8164.6|8159.6|8113.1|8108.1|2408
1658242800000|2022-07-19 15:00:00|8135.1|8130.1|8131.6|8125.6|8146.1|8141.1|8105.6|8099.6|3416
1658246400000|2022-07-19 16:00:00|8132.6|8124.6|8117.6|8110.6|8132.6|8126.6|8111.6|8105.6|292
1658250000000|2022-07-19 17:00:00|8116.6|8108.6|8131.7|8119.7|8137.6|8128.6|8108.6|8100.6|135
1658253600000|2022-07-19 18:00:00|8133.9|8121.9|8133.5|8121.5|8140.9|8128.9|8122.6|8110.6|0
1658257200000|2022-07-19 19:00:00|8133.4|8121.4|8146.9|8134.9|8153.8|8141.8|8126.6|8114.6|0
1658260800000|2022-07-19 20:00:00|8145.6|8133.6|8161.5|8149.5|8166.3|8154.3|8142.3|8130.3|0
1658264400000|2022-07-19 21:00:00|8161.3|8149.3|8165.3|8153.3|8165.3|8153.3|8160.6|8148.6|0
1658268000000|2022-07-19 22:00:00|8164.6|8152.6|8161.7|8149.7|8166.5|8154.5|8154.4|8142.4|0
1658271600000|2022-07-19 23:00:00|8162.1|8150.1|8158.3|8146.3|8163.3|8151.3|8154.2|8142.2|0
1658275200000|2022-07-20 00:00:00|8157.8|8145.8|8167.7|8155.7|8192.1|8180.1|8149.6|8137.6|0
1658278800000|2022-07-20 01:00:00|8167.6|8155.6|8181.6|8169.6|8186.1|8174.1|8158.7|8146.7|0
1658282400000|2022-07-20 02:00:00|8180.5|8168.5|8179.7|8167.7|8188.7|8176.7|8170.6|8158.6|0
1658286000000|2022-07-20 03:00:00|8179.8|8167.8|8177.5|8165.5|8182|8170|8172.9|8160.9|0
1658289600000|2022-07-20 04:00:00|8179.7|8167.7|8175.3|8163.3|8184.2|8172.2|8166.4|8154.4|0
1658293200000|2022-07-20 05:00:00|8175.2|8163.2|8144.3|8132.3|8177.5|8165.5|8137.5|8125.5|0
1658296800000|2022-07-20 06:00:00|8144.2|8132.2|8161.1|8156.1|8173.6|8168.6|8131.6|8126.6|420
1658300400000|2022-07-20 07:00:00|8159.6|8154.6|8106|8101|8175.1|8170.1|8094|8089|1956
1658304000000|2022-07-20 08:00:00|8105.5|8100.5|8100|8095|8142|8137|8096.5|8091.5|798
1658307600000|2022-07-20 09:00:00|8100.5|8095.5|8101|8096|8121|8116|8094.5|8089.5|709
1658311200000|2022-07-20 10:00:00|8100.5|8095.5|8065.5|8060.5|8115|8110|8050|8045|1080
1658314800000|2022-07-20 11:00:00|8066|8061|8031.1|8026.1|8068.5|8063.5|8014.6|8009.6|766
1658318400000|2022-07-20 12:00:00|8029.1|8024.1|8033.6|8028.6|8053.1|8048.1|7989.6|7984.6|2271
1658322000000|2022-07-20 13:00:00|8033.1|8028.1|8018.6|8013.6|8039.6|8034.6|8014.6|8009.6|750
1658325600000|2022-07-20 14:00:00|8019.1|8014.1|8028.9|8023.9|8041.4|8036.4|8010.9|8005.9|1882
1658329200000|2022-07-20 15:00:00|8029.4|8024.4|8026.9|8020.9|8041.9|8035.9|8009.4|8004.4|1757
1658332800000|2022-07-20 16:00:00|8025.9|8019.9|8008.9|8001.9|8037.9|8030.9|7992.9|7985.9|592
1658336400000|2022-07-20 17:00:00|8009.9|8002.9|7960.9|7948.9|8010.9|8003.9|7955.9|7944.9|582
1658340000000|2022-07-20 18:00:00|7960.8|7948.8|7989.9|7977.9|7996.6|7984.6|7960.8|7948.8|0
1658343600000|2022-07-20 19:00:00|7989.8|7977.8|7997.7|7985.7|8003.9|7991.9|7987|7975|0
1658347200000|2022-07-20 20:00:00|7995.1|7983.1|7982|7970|8003.7|7991.7|7981.5|7969.5|0
1658350800000|2022-07-20 21:00:00|7982.2|7970.2|7984.5|7972.5|7989|7977|7981.5|7969.5|0
1658354400000|2022-07-20 22:00:00|7983.8|7971.8|7978|7966|7985.6|7973.6|7975.5|7963.5|0
1658358000000|2022-07-20 23:00:00|7978.5|7966.5|7986.1|7974.1|7991.3|7979.3|7977.6|7965.6|0
1658361600000|2022-07-21 00:00:00|7985.5|7973.5|7995.6|7983.6|7997.8|7985.8|7976.5|7964.5|0
1658365200000|2022-07-21 01:00:00|7995.5|7983.5|7988.8|7976.8|7995.5|7983.5|7973.1|7961.1|0
1658368800000|2022-07-21 02:00:00|7988.7|7976.7|7993.8|7981.8|7999.9|7987.9|7984.3|7972.3|0
1658372400000|2022-07-21 03:00:00|7991.6|7979.6|7991.8|7979.8|8004.9|7992.9|7989.4|7977.4|0
1658376000000|2022-07-21 04:00:00|7994|7982|8022.3|8010.3|8030.2|8018.2|7989.4|7977.4|0
1658379600000|2022-07-21 05:00:00|8022.2|8010.2|8050.8|8038.8|8070.3|8058.3|8004.8|7992.8|0
1658383200000|2022-07-21 06:00:00|8053|8041|7991.4|7986.4|8057.4|8045.4|7983.4|7978.4|501
1658386800000|2022-07-21 07:00:00|7989.9|7984.9|7994|7989|8049.4|8044.4|7985.5|7980.5|2216
1658390400000|2022-07-21 08:00:00|7994.5|7989.5|8028.5|8023.5|8030.5|8025.5|7972.5|7967.5|1445
1658394000000|2022-07-21 09:00:00|8029|8024|8041.5|8036.5|8043.5|8038.5|8005.5|8000.5|629
1658397600000|2022-07-21 10:00:00|8041|8036|8050|8045|8071.5|8066.5|8038.5|8033.5|650
1658401200000|2022-07-21 11:00:00|8049.5|8044.5|8036.7|8031.7|8052.5|8047.5|8025.5|8020.5|232
1658404800000|2022-07-21 12:00:00|8036.2|8031.2|8072.7|8067.7|8111.2|8106.2|8001.2|7996.2|2642
1658408400000|2022-07-21 13:00:00|8073.2|8068.2|8034.2|8029.2|8075.7|8070.7|7976.2|7971.2|1991
1658412000000|2022-07-21 14:00:00|8034.7|8029.7|8023.3|8018.3|8042.2|8037.2|7986.3|7981.3|1891
1658415600000|2022-07-21 15:00:00|8022.8|8017.8|8004.1|7998.1|8024.3|8019.3|7984.3|7979.3|2772
1658419200000|2022-07-21 16:00:00|8005.1|7997.1|8014.1|8006.1|8021.1|8014.1|8005.1|7997.1|126
1658422800000|2022-07-21 17:00:00|8015.1|8007.1|7992.9|7980.9|8018.1|8011.1|7979.1|7972.1|265
1658426400000|2022-07-21 18:00:00|7995.1|7983.1|7997|7985|8005.4|7993.4|7989.6|7977.6|0
1658430000000|2022-07-21 19:00:00|7997.1|7985.1|8023.8|8011.8|8036.9|8024.9|7997|7985|0
1658433600000|2022-07-21 20:00:00|8028.1|8016.1|8007.6|7995.6|8031.7|8019.7|7998.8|7986.8|0
1658437200000|2022-07-21 21:00:00|8007.5|7995.5|8004.1|7992.1|8008.4|7996.4|8003.7|7991.7|0
1658440800000|2022-07-21 22:00:00|8004|7992|8000.7|7988.7|8007.2|7995.2|7992|7980|0
1658444400000|2022-07-21 23:00:00|8000.9|7988.9|7996.9|7984.9|8003.6|7991.6|7995.7|7983.7|0
1658448000000|2022-07-22 00:00:00|7997.3|7985.3|8010|7998|8010|7998|7990.1|7978.1|0
1658451600000|2022-07-22 01:00:00|8009.9|7997.9|8003.5|7991.5|8014.4|8002.4|7992.2|7980.2|0
1658455200000|2022-07-22 02:00:00|8003.4|7991.4|7998.8|7986.8|8005.7|7993.7|7992.3|7980.3|0
1658458800000|2022-07-22 03:00:00|7999.9|7987.9|8003.2|7991.2|8005.6|7993.6|7996.5|7984.5|0
1658462400000|2022-07-22 04:00:00|8005.4|7993.4|7998.8|7986.8|8009.8|7997.8|7996.6|7984.6|0
1658466000000|2022-07-22 05:00:00|7996.6|7984.6|7968.1|7956.1|8001|7989|7968.1|7956.1|0
1658469600000|2022-07-22 06:00:00|7970.3|7958.3|8006.1|8001.1|8006.1|8001.1|7970.1|7958.3|179
1658473200000|2022-07-22 07:00:00|8009.6|8004.6|8035.7|8030.7|8065.6|8060.6|7995.1|7990.1|2173
1658476800000|2022-07-22 08:00:00|8036.2|8031.2|8059.2|8054.2|8070.7|8065.7|8029.2|8024.2|767
1658480400000|2022-07-22 09:00:00|8059.7|8054.7|8043.7|8038.7|8089.7|8084.7|8042.2|8037.2|950
1658484000000|2022-07-22 10:00:00|8044.2|8039.2|8035.2|8030.2|8073.2|8068.2|8033.2|8028.2|596
1658487600000|2022-07-22 11:00:00|8034.7|8029.7|8025.4|8020.4|8038.7|8033.7|8015.2|8010.2|506
1658491200000|2022-07-22 12:00:00|8024.9|8019.9|8049.4|8044.4|8052.9|8047.9|8020.4|8015.4|405
1658494800000|2022-07-22 13:00:00|8048.9|8043.9|8049.4|8044.4|8073.4|8068.4|8046.4|8041.4|899
1658498400000|2022-07-22 14:00:00|8049.9|8044.9|8068.3|8063.3|8073.3|8068.3|8039.4|8034.4|1002
1658502000000|2022-07-22 15:00:00|8067.3|8062.3|8049.3|8042.3|8074.3|8069.3|8033.3|8026.3|2761
1658505600000|2022-07-22 16:00:00|8050.3|8043.3|8026.3|8019.3|8052.3|8046.3|8023.3|8016.3|211
1658509200000|2022-07-22 17:00:00|8025.3|8018.3|8014.8|8002.8|8028.3|8020.3|7998.3|7992.3|158
1658512800000|2022-07-22 18:00:00|8014.9|8002.9|7997.9|7985.9|8014.9|8002.9|7986|7974|0
1658516400000|2022-07-22 19:00:00|7997.8|7985.8|8018.7|8006.7|8020.9|8008.9|7995.5|7983.5|0
1658520000000|2022-07-22 20:00:00|8020.2|8008.2|8017.3|8005.3|8020.2|8008.2|8007.8|7995.8|0
1658700000000|2022-07-24 22:00:00|8009.9|7997.9|8008.1|7996.1|8014.6|8002.6|8001.1|7989.1|0
1658703600000|2022-07-24 23:00:00|8008.5|7996.5|8004.3|7992.3|8015.7|8003.7|8004|7992|0
1658707200000|2022-07-25 00:00:00|8004.5|7992.5|7998.4|7986.4|8029.5|8017.5|7998.4|7986.4|0
1658710800000|2022-07-25 01:00:00|7999.5|7987.5|7994.2|7982.2|8011.7|7999.7|7987.5|7975.5|0
1658714400000|2022-07-25 02:00:00|7994.1|7982.1|8005.3|7993.3|8009.8|7997.8|7993|7981|0
1658718000000|2022-07-25 03:00:00|8005.4|7993.4|8014.2|8002.2|8014.2|8002.2|8000.8|7988.8|0
1658721600000|2022-07-25 04:00:00|8014.1|8002.1|8013.9|8001.9|8016.2|8004.2|8007.5|7995.5|0
1658725200000|2022-07-25 05:00:00|8011.7|7999.7|8007|7995|8013.9|8001.9|7994.9|7982.9|0
1658728800000|2022-07-25 06:00:00|8009.2|7997.2|8034.3|8029.3|8034.8|8029.8|8006.3|7997.2|234
1658732400000|2022-07-25 07:00:00|8033.3|8028.3|8073.1|8068.1|8089.1|8084.1|8031.3|8026.3|2328
1658736000000|2022-07-25 08:00:00|8072.6|8067.6|8076.1|8071.1|8092.1|8087.1|8067.1|8062.1|502
1658739600000|2022-07-25 09:00:00|8076.6|8071.6|8092.6|8087.6|8101.1|8096.1|8074.6|8069.6|588
1658743200000|2022-07-25 10:00:00|8092.1|8087.1|8092.1|8087.1|8097.1|8092.1|8084.1|8079.1|302
1658746800000|2022-07-25 11:00:00|8091.1|8086.1|8097.5|8092.5|8103.1|8098.1|8083.6|8078.6|692
1658750400000|2022-07-25 12:00:00|8098|8093|8093.5|8088.5|8107|8102|8082.5|8077.5|310
1658754000000|2022-07-25 13:00:00|8093|8088|8090|8085|8095.5|8090.5|8069|8064|587
1658757600000|2022-07-25 14:00:00|8089|8084|8081.5|8076.5|8104.5|8099.5|8052|8047|1733
1658761200000|2022-07-25 15:00:00|8081|8076|8105.5|8099.5|8110.5|8103.5|8072.5|8067.5|1247
1658764800000|2022-07-25 16:00:00|8106.5|8098.5|8106.5|8098.5|8110.5|8103.5|8087.5|8080.5|164
1658768400000|2022-07-25 17:00:00|8105.5|8099.5|8096.5|8084.5|8109.5|8102.5|8088.5|8082.5|93
1658772000000|2022-07-25 18:00:00|8094.3|8082.3|8085.4|8073.4|8098.8|8086.8|8083.2|8071.2|0
1658775600000|2022-07-25 19:00:00|8083.2|8071.2|8112.9|8100.9|8115.2|8103.2|8076.3|8064.3|0
1658779200000|2022-07-25 20:00:00|8113.8|8101.8|8099.1|8087.1|8124.4|8112.4|8097.6|8085.6|0
1658782800000|2022-07-25 21:00:00|8098.9|8086.9|8086.6|8074.6|8099.1|8087.1|8081.8|8069.8|0
1658786400000|2022-07-25 22:00:00|8086.8|8074.8|8098.1|8086.1|8100|8088|8086.8|8074.8|0
1658790000000|2022-07-25 23:00:00|8097.7|8085.7|8093.6|8081.6|8098.4|8086.4|8088.4|8076.4|0
1658793600000|2022-07-26 00:00:00|8093.2|8081.2|8075.5|8063.5|8097.2|8085.2|8071.1|8059.1|0
1658797200000|2022-07-26 01:00:00|8076.6|8064.6|8080.1|8068.1|8091.2|8079.2|8075.5|8063.5|0
1658800800000|2022-07-26 02:00:00|8077.9|8065.9|8091.2|8079.2|8098|8086|8073.4|8061.4|0
1658804400000|2022-07-26 03:00:00|8091.3|8079.3|8093.4|8081.4|8097.9|8085.9|8090.1|8078.1|0
1658808000000|2022-07-26 04:00:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8086.7|8074.7|0
1658811600000|2022-07-26 05:00:00|8092.3|8080.3|8089|8077|8095.7|8083.7|8082.3|8070.3|0
1658815200000|2022-07-26 06:00:00|8086.8|8074.8|8076.5|8071.5|8095|8090|8066.5|8061.5|169
1658818800000|2022-07-26 07:00:00|8075|8070|8047.4|8042.4|8080|8075|8043.5|8038.5|1537
1658822400000|2022-07-26 08:00:00|8047.9|8042.9|8061.4|8056.4|8069.4|8064.4|8042.4|8037.4|671
1658826000000|2022-07-26 09:00:00|8061.9|8056.9|8084.9|8079.9|8092.9|8087.9|8061.9|8056.9|604
1658829600000|2022-07-26 10:00:00|8085.4|8080.4|8049.4|8044.4|8095.4|8090.4|8033.4|8028.4|693
1658833200000|2022-07-26 11:00:00|8048.9|8043.9|8063.5|8058.5|8070.4|8065.4|8040.9|8035.9|344
1658836800000|2022-07-26 12:00:00|8063|8058|8071|8066|8072.5|8067.5|8051.5|8046.5|433
1658840400000|2022-07-26 13:00:00|8071.5|8066.5|8070.5|8065.5|8073.5|8068.5|8042.5|8037.5|1660
1658844000000|2022-07-26 14:00:00|8071|8066|8100.9|8095.9|8100.9|8095.9|8059.9|8054.9|1600
1658847600000|2022-07-26 15:00:00|8100.4|8095.4|8052.9|8045.9|8101.4|8096.4|8048.9|8041.9|2053
1658851200000|2022-07-26 16:00:00|8053.9|8046.9|8072.9|8064.9|8075.9|8068.9|8051.9|8044.9|151
1658854800000|2022-07-26 17:00:00|8071.9|8062.9|8067.2|8055.2|8080.9|8073.9|8061.4|8053.9|94
1658858400000|2022-07-26 18:00:00|8069.4|8057.4|8063.6|8051.6|8083.2|8071.2|8052.4|8040.4|0
1658862000000|2022-07-26 19:00:00|8061.4|8049.4|8055.2|8043.2|8068.7|8056.7|8050.1|8038.1|0
1658865600000|2022-07-26 20:00:00|8055|8043|8083.1|8071.1|8083.3|8071.3|8043.8|8031.8|0
1658869200000|2022-07-26 21:00:00|8083.6|8071.6|8084.3|8072.3|8086.4|8074.4|8078.8|8066.8|0
1658872800000|2022-07-26 22:00:00|8083.9|8071.9|8095.6|8083.6|8116.3|8104.3|8083.9|8071.9|0
1658876400000|2022-07-26 23:00:00|8095.7|8083.7|8103.8|8091.8|8108.9|8096.9|8094|8082|0
1658880000000|2022-07-27 00:00:00|8104|8092|8102.2|8090.2|8125.1|8113.1|8094.1|8082.1|0
1658883600000|2022-07-27 01:00:00|8102.3|8090.3|8086.7|8074.7|8108.9|8096.9|8082.2|8070.2|0
1658887200000|2022-07-27 02:00:00|8087.8|8075.8|8091.2|8079.2|8093.4|8081.4|8082.3|8070.3|0
1658890800000|2022-07-27 03:00:00|8091.1|8079.1|8093.4|8081.4|8097.9|8085.9|8091.1|8079.1|0
1658894400000|2022-07-27 04:00:00|8095.6|8083.6|8109.2|8097.2|8111.4|8099.4|8093.5|8081.5|0
1658898000000|2022-07-27 05:00:00|8111.4|8099.4|8099.5|8087.5|8119.4|8107.4|8099.4|8087.4|0
1658901600000|2022-07-27 06:00:00|8101.7|8089.7|8096.9|8091.9|8108.9|8103.9|8080.9|8075.9|326
1658905200000|2022-07-27 07:00:00|8098.4|8093.4|8076.5|8071.5|8128.9|8123.9|8073.5|8068.5|1858
1658908800000|2022-07-27 08:00:00|8076|8071|8065.5|8060.5|8083.5|8078.5|8056.5|8051.5|978
1658912400000|2022-07-27 09:00:00|8066|8061|8075.5|8070.5|8077.5|8072.5|8061|8056|562
1658916000000|2022-07-27 10:00:00|8076|8071|8094.5|8089.5|8095.5|8090.5|8073.5|8068.5|379
1658919600000|2022-07-27 11:00:00|8093|8088|8111.1|8106.1|8112.6|8107.6|8078.5|8073.5|425
1658923200000|2022-07-27 12:00:00|8110.6|8105.6|8129.6|8124.6|8133.6|8128.6|8108.1|8103.1|574
1658926800000|2022-07-27 13:00:00|8129.1|8124.1|8130.6|8125.6|8140.1|8135.1|8114.1|8109.1|1059
1658930400000|2022-07-27 14:00:00|8130.1|8125.1|8137.1|8132.1|8153.6|8148.6|8122.6|8117.6|924
1658934000000|2022-07-27 15:00:00|8136.6|8131.6|8127.1|8121.1|8145.6|8140.6|8120.1|8113.1|1465
1658937600000|2022-07-27 16:00:00|8128.1|8122.1|8129.1|8121.1|8138.1|8131.1|8123.1|8117.1|138
1658941200000|2022-07-27 17:00:00|8128.1|8120.1|8121.9|8109.9|8128.1|8121.1|8113.1|8105.1|83
1658944800000|2022-07-27 18:00:00|8122|8110|8163.9|8151.9|8183.7|8171.7|8115.9|8103.9|0
1658948400000|2022-07-27 19:00:00|8166.1|8154.1|8197.1|8185.1|8214|8202|8159.3|8147.3|0
1658952000000|2022-07-27 20:00:00|8197.6|8185.6|8189.2|8177.2|8197.6|8185.6|8180.7|8168.7|0
1658955600000|2022-07-27 21:00:00|8189|8177|8189.6|8177.6|8191.2|8179.2|8187.5|8175.5|0
1658959200000|2022-07-27 22:00:00|8190|8178|8188.2|8176.2|8191.6|8179.6|8185.3|8173.3|0
1658962800000|2022-07-27 23:00:00|8188.5|8176.5|8187.3|8175.3|8192.6|8180.6|8185.3|8173.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8179.7|8167.7|8191|8179|8164.2|8152.2|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8184.3|8172.3|8186.5|8174.5|8168.7|8156.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8201.8|8189.8|8206.3|8194.3|8184.2|8172.2|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8186.2|8174.2|8201.8|8189.8|8184|8172|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8195|8183|8197.2|8185.2|8179.6|8167.6|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8199.5|8187.5|8201.7|8189.7|8183.9|8171.9|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8192.6|8187.6|8207.6|8202.6|8158.1|8153.1|361
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8016.1|8011.1|8195.6|8190.6|8015.1|8010.1|3566
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8028.1|8023.1|8031.1|8026.1|7995.1|7990.1|1760
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8022.1|8017.1|8032.6|8027.6|7996.1|7991.1|713
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8031.1|8026.1|8041.6|8036.6|8013.6|8008.6|547
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8076.7|8071.7|8084.7|8079.7|8031.6|8026.6|1189
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8056.7|8051.7|8100.7|8095.7|8052.7|8047.7|912
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8043.7|8038.7|8074.7|8069.7|8028.7|8023.7|955
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8067.1|8062.1|8072.6|8067.6|8031.7|8026.7|810
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8089.6|8082.6|8108.6|8101.6|8064.6|8059.6|1891
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8094.6|8087.6|8104.6|8097.6|8089.6|8082.6|141
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8110.5|8098.5|8118.1|8107.1|8082.6|8075.6|224
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8112|8100|8114.6|8102.6|8101.3|8089.3|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8115|8103|8126.5|8114.5|8109.8|8097.8|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8162.9|8150.9|8173.7|8161.7|8115.1|8103.1|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8160.1|8148.1|8165.8|8153.8|8151.1|8139.1|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8141.8|8129.8|8159.9|8147.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8143.8|8131.8|8146.2|8134.2|8136.9|8124.9|0
1659052800000|2022-07-29 00:00:00|8143.7|8131.7|8124.1|8112.1|8143.7|8131.7|8121.9|8109.9|0
1659056400000|2022-07-29 01:00:00|8122|8110|8133.2|8121.2|8133.2|8121.2|8117.8|8105.8|0
1659060000000|2022-07-29 02:00:00|8132.1|8120.1|8122.6|8110.6|8135.4|8123.4|8120.3|8108.3|0
1659063600000|2022-07-29 03:00:00|8121.5|8109.5|8105.3|8093.3|8124.8|8112.8|8103.2|8091.2|0
1659067200000|2022-07-29 04:00:00|8103.2|8091.2|8105.6|8093.6|8109.9|8097.9|8101.2|8089.2|0
1659070800000|2022-07-29 05:00:00|8105.5|8093.5|8114.9|8102.9|8119.3|8107.3|8097.3|8085.3|0
1659074400000|2022-07-29 06:00:00|8114.8|8102.8|8120.1|8115.1|8140.6|8135.6|8112.6|8100.6|450
1659078000000|2022-07-29 07:00:00|8119.1|8114.1|8172.3|8167.3|8205.6|8200.6|8116.1|8111.1|3835
1659081600000|2022-07-29 08:00:00|8172.8|8167.8|8182.8|8177.8|8202.8|8197.8|8172.3|8167.3|701
1659085200000|2022-07-29 09:00:00|8183.3|8178.3|8180.8|8175.8|8196.3|8191.3|8159.3|8154.3|829
1659088800000|2022-07-29 10:00:00|8181.3|8176.3|8186.3|8181.3|8186.3|8181.3|8154.8|8149.8|1211
1659092400000|2022-07-29 11:00:00|8185.8|8180.8|8143.7|8138.7|8189.3|8184.3|8139.7|8134.7|1086
1659096000000|2022-07-29 12:00:00|8144.2|8139.2|8164.2|8159.2|8166.7|8161.7|8141.7|8136.7|487
1659099600000|2022-07-29 13:00:00|8164.7|8159.7|8169.7|8164.7|8181.2|8176.2|8143.2|8138.2|892
1659103200000|2022-07-29 14:00:00|8168.7|8163.7|8168.1|8163.1|8183.6|8178.6|8165.1|8160.1|1072
1659106800000|2022-07-29 15:00:00|8167.6|8162.6|8163.6|8156.6|8176.1|8171.1|8152.6|8145.6|2535
1659110400000|2022-07-29 16:00:00|8162.6|8157.6|8172.6|8165.6|8173.6|8166.6|8151.6|8144.6|339
1659114000000|2022-07-29 17:00:00|8171.6|8164.6|8174.9|8162.9|8180.6|8171.6|8165.6|8158.6|108
1659117600000|2022-07-29 18:00:00|8177|8165|8190.4|8178.4|8192.7|8180.7|8172.6|8160.6|0
1659121200000|2022-07-29 19:00:00|8188.2|8176.2|8209.3|8197.3|8211.4|8199.4|8184|8172|0
1659124800000|2022-07-29 20:00:00|8207.6|8195.6|8204.8|8192.8|8210.7|8198.7|8201.7|8189.7|0
1659128400000|2022-07-29 21:00:00|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|0
1659304800000|2022-07-31 22:00:00|8197.2|8185.2|8175|8163|8197.2|8185.2|8171|8159|0
1659308400000|2022-07-31 23:00:00|8174.9|8162.9|8176.7|8164.7|8185.1|8173.1|8171.8|8159.8|0
1659312000000|2022-08-01 00:00:00|8175.8|8163.8|8165.4|8153.4|8177.6|8165.6|8161.9|8149.9|0
1659315600000|2022-08-01 01:00:00|8167.6|8155.6|8171.9|8159.9|8171.9|8159.9|8158.9|8146.9|0
1659319200000|2022-08-01 02:00:00|8169.8|8157.8|8160|8148|8171.9|8159.9|8159.9|8147.9|0
1659322800000|2022-08-01 03:00:00|8159.2|8147.2|8133.2|8121.2|8159.2|8147.2|8131|8119|0
1659326400000|2022-08-01 04:00:00|8131|8119|8132.4|8120.4|8132.4|8120.4|8128|8116|0
1659330000000|2022-08-01 05:00:00|8132.3|8120.3|8145.4|8133.4|8145.4|8133.4|8125.9|8113.9|0
1659333600000|2022-08-01 06:00:00|8145.5|8133.5|8169.1|8164.1|8169.6|8164.6|8145.1|8133.5|177
1659337200000|2022-08-01 07:00:00|8175.1|8170.1|8215.6|8210.6|8226.6|8221.6|8162.1|8157.1|1733
1659340800000|2022-08-01 08:00:00|8216.1|8211.1|8211.6|8206.6|8234.1|8229.1|8209.6|8204.6|376
1659344400000|2022-08-01 09:00:00|8212.1|8207.1|8163.6|8158.6|8215.6|8210.6|8162.6|8157.6|699
1659348000000|2022-08-01 10:00:00|8163.1|8158.1|8165.6|8160.6|8182.6|8177.6|8152.1|8147.1|492
1659351600000|2022-08-01 11:00:00|8166.1|8161.1|8146.3|8141.3|8166.1|8161.1|8140.3|8135.3|564
1659355200000|2022-08-01 12:00:00|8145.8|8140.8|8126.3|8121.3|8153.3|8148.3|8122.3|8117.3|680
1659358800000|2022-08-01 13:00:00|8125.8|8120.8|8111.8|8106.8|8127.3|8122.3|8105.3|8100.3|1042
1659362400000|2022-08-01 14:00:00|8112.3|8107.3|8101.1|8096.1|8135.3|8130.3|8091.1|8086.1|2427
1659366000000|2022-08-01 15:00:00|8101.6|8096.6|8081.6|8075.6|8103.1|8098.1|8072.1|8067.1|2177
1659369600000|2022-08-01 16:00:00|8082.6|8074.6|8067.6|8060.6|8082.6|8075.6|8062.6|8055.6|248
1659373200000|2022-08-01 17:00:00|8066.6|8059.6|8055.3|8043.3|8072.6|8064.6|8043.6|8036.6|368
1659376800000|2022-08-01 18:00:00|8053.2|8041.2|8077.6|8065.6|8084.1|8072.1|8046.4|8034.4|0
1659380400000|2022-08-01 19:00:00|8079.7|8067.7|8081.5|8069.5|8086.3|8074.3|8066.7|8054.7|0
1659384000000|2022-08-01 20:00:00|8078.6|8066.6|8084.5|8072.5|8085.6|8073.6|8075.9|8063.9|0
1659387600000|2022-08-01 21:00:00|8083.6|8071.6|8078.5|8066.5|8084.3|8072.3|8078.5|8066.5|0
1659391200000|2022-08-01 22:00:00|8078.1|8066.1|8075.4|8063.4|8081.2|8069.2|8070.1|8058.1|0
1659394800000|2022-08-01 23:00:00|8075.2|8063.2|8066.7|8054.7|8082.2|8070.2|8066.2|8054.2|0
1659398400000|2022-08-02 00:00:00|8067.8|8055.8|8038.2|8026.2|8069.9|8057.9|8037.1|8025.1|0
1659402000000|2022-08-02 01:00:00|8037.1|8025.1|8032.9|8020.9|8047.8|8035.8|8026.1|8014.1|0
1659405600000|2022-08-02 02:00:00|8034|8022|8039.4|8027.4|8039.4|8027.4|8024.2|8012.2|0
1659409200000|2022-08-02 03:00:00|8040.5|8028.5|8039.5|8027.5|8050.2|8038.2|8037.2|8025.2|0
1659412800000|2022-08-02 04:00:00|8037.4|8025.4|8045.8|8033.8|8045.8|8033.8|8035.3|8023.3|0
1659416400000|2022-08-02 05:00:00|8043.7|8031.7|8028.8|8016.8|8050.2|8038.2|8026.6|8014.6|0
1659420000000|2022-08-02 06:00:00|8028.9|8016.9|8057.1|8052.1|8057.6|8052.6|8028.8|8016.8|191
1659423600000|2022-08-02 07:00:00|8057.6|8052.6|8093.5|8088.5|8113.5|8108.5|8050.6|8045.6|2223
1659427200000|2022-08-02 08:00:00|8094|8089|8097.5|8092.5|8104.5|8099.5|8079|8074|579
1659430800000|2022-08-02 09:00:00|8097|8092|8065|8060|8108|8103|8064.5|8059.5|929
1659434400000|2022-08-02 10:00:00|8064|8059|8075.5|8070.5|8078|8073|8057|8052|623
1659438000000|2022-08-02 11:00:00|8073|8068|8089.9|8084.9|8096.9|8091.9|8061|8056|496
1659441600000|2022-08-02 12:00:00|8090.4|8085.4|8103.4|8098.4|8106.9|8101.9|8084.9|8079.9|640
1659445200000|2022-08-02 13:00:00|8103.9|8098.9|8097.4|8092.4|8120.9|8115.9|8089.4|8084.4|1009
1659448800000|2022-08-02 14:00:00|8096.4|8091.4|8118.7|8113.7|8127.2|8122.2|8084.2|8079.2|1092
1659452400000|2022-08-02 15:00:00|8118.2|8113.2|8102.2|8094.2|8119.2|8114.2|8099.2|8092.2|1953
1659456000000|2022-08-02 16:00:00|8101.2|8095.2|8122.2|8116.2|8126.2|8119.2|8101.2|8094.2|111
1659459600000|2022-08-02 17:00:00|8121.2|8114.2|8088.2|8076.2|8122.2|8115.2|8085.2|8076.2|116
1659463200000|2022-08-02 18:00:00|8088.3|8076.3|8096.3|8084.3|8112|8100|8083.8|8071.8|0
1659466800000|2022-08-02 19:00:00|8097.4|8085.4|8082.6|8070.6|8102.9|8090.9|8078.2|8066.2|0
1659470400000|2022-08-02 20:00:00|8083|8071|8086.5|8074.5|8087.6|8075.6|8074.2|8062.2|0
1659474000000|2022-08-02 21:00:00|8086.1|8074.1|8087.5|8075.5|8088|8076|8084.8|8072.8|0
1659477600000|2022-08-02 22:00:00|8087.6|8075.6|8092.1|8080.1|8097.9|8085.9|8086.2|8074.2|0
1659481200000|2022-08-02 23:00:00|8091.7|8079.7|8082.8|8070.8|8095.9|8083.9|8081.5|8069.5|0
1659484800000|2022-08-03 00:00:00|8082|8070|8075.5|8063.5|8085.6|8073.6|8060.1|8048.1|0
1659488400000|2022-08-03 01:00:00|8075.6|8063.6|8088.8|8076.8|8093.2|8081.2|8071.3|8059.3|0
1659492000000|2022-08-03 02:00:00|8088.9|8076.9|8088|8076|8097.6|8085.6|8082.5|8070.5|0
1659495600000|2022-08-03 03:00:00|8088.1|8076.1|8084.9|8072.9|8091.4|8079.4|8082.6|8070.6|0
1659499200000|2022-08-03 04:00:00|8084.8|8072.8|8089.3|8077.3|8095.9|8083.9|8082.7|8070.7|0
1659502800000|2022-08-03 05:00:00|8091.4|8079.4|8104.5|8092.5|8111|8099|8091.4|8079.4|0
1659506400000|2022-08-03 06:00:00|8106.6|8094.6|8093.2|8088.2|8108.8|8097.2|8084.2|8079.2|211
1659510000000|2022-08-03 07:00:00|8097.7|8092.7|8117.5|8112.5|8133.5|8128.5|8065.2|8060.2|1560
1659513600000|2022-08-03 08:00:00|8118|8113|8130.5|8125.5|8140.5|8135.5|8116.5|8111.5|475
1659517200000|2022-08-03 09:00:00|8131|8126|8136.5|8131.5|8148|8143|8125.5|8120.5|561
1659520800000|2022-08-03 10:00:00|8135.5|8130.5|8133.5|8128.5|8140.5|8135.5|8128.5|8123.5|498
1659524400000|2022-08-03 11:00:00|8134|8129|8139|8134|8141|8136|8130|8125|342
1659528000000|2022-08-03 12:00:00|8139.5|8134.5|8147.5|8142.5|8152|8147|8138.5|8133.5|408
1659531600000|2022-08-03 13:00:00|8147|8142|8148|8143|8151|8146|8137|8132|465
1659535200000|2022-08-03 14:00:00|8148.5|8143.5|8144.1|8139.1|8153.1|8148.1|8127.6|8122.6|862
1659538800000|2022-08-03 15:00:00|8144.6|8139.6|8150.5|8143.5|8165.6|8160.6|8140.1|8134.5|1656
1659542400000|2022-08-03 16:00:00|8149.5|8142.5|8152.5|8145.5|8154.5|8148.5|8134.5|8128.5|139
1659546000000|2022-08-03 17:00:00|8153.5|8146.5|8161.3|8149.3|8162.5|8155.5|8148.5|8141.5|163
1659549600000|2022-08-03 18:00:00|8161.4|8149.4|8163.7|8151.7|8170.5|8158.5|8152.9|8140.9|0
1659553200000|2022-08-03 19:00:00|8163.8|8151.8|8157.3|8145.3|8170.7|8158.7|8156.1|8144.1|0
1659556800000|2022-08-03 20:00:00|8161.1|8149.1|8153.2|8141.2|8161.1|8149.1|8149.7|8137.7|0
1659560400000|2022-08-03 21:00:00|8153|8141|8153.5|8141.5|8154.3|8142.3|8152.1|8140.1|0
1659564000000|2022-08-03 22:00:00|8154.3|8142.3|8154.4|8142.4|8155.4|8143.4|8148|8136|0
1659567600000|2022-08-03 23:00:00|8154.2|8142.2|8149.2|8137.2|8154.9|8142.9|8149.2|8137.2|0
1659571200000|2022-08-04 00:00:00|8148.7|8136.7|8161.5|8149.5|8169.9|8157.9|8145.5|8133.5|0
1659574800000|2022-08-04 01:00:00|8161.4|8149.4|8159.7|8147.7|8165.8|8153.8|8152.8|8140.8|0
1659578400000|2022-08-04 02:00:00|8159.8|8147.8|8157.5|8145.5|8166.1|8154.1|8150|8138|0
1659582000000|2022-08-04 03:00:00|8157.6|8145.6|8153.1|8141.1|8159.7|8147.7|8144.5|8132.5|0
1659585600000|2022-08-04 04:00:00|8153.2|8141.2|8159.8|8147.8|8162|8150|8153.2|8141.2|0
1659589200000|2022-08-04 05:00:00|8159.9|8147.9|8165.8|8153.8|8170.5|8158.5|8155.5|8143.5|0
1659592800000|2022-08-04 06:00:00|8167.9|8155.9|8144|8139|8167.9|8155.9|8136|8131|141
1659596400000|2022-08-04 07:00:00|8143|8138|8203.5|8198.5|8212.5|8207.5|8142.5|8137.5|1663
1659600000000|2022-08-04 08:00:00|8203|8198|8176.5|8171.5|8206.5|8201.5|8172.5|8167.5|623
1659603600000|2022-08-04 09:00:00|8176|8171|8167.5|8162.5|8178|8173|8162.5|8157.5|489
1659607200000|2022-08-04 10:00:00|8167|8162|8194.5|8189.5|8197|8192|8167|8162|749
1659610800000|2022-08-04 11:00:00|8195.5|8190.5|8174.5|8169.5|8203.5|8198.5|8173.5|8168.5|715
1659614400000|2022-08-04 12:00:00|8175.5|8170.5|8170.5|8165.5|8181.5|8176.5|8166.5|8161.5|411
1659618000000|2022-08-04 13:00:00|8170|8165|8173|8168|8179|8174|8145|8140|865
1659621600000|2022-08-04 14:00:00|8174|8169|8154|8149|8175|8170|8135|8130|864
1659625200000|2022-08-04 15:00:00|8154.5|8149.5|8162.5|8156.5|8169.5|8163.5|8144|8139|1169
1659628800000|2022-08-04 16:00:00|8161.5|8154.5|8152.5|8145.5|8173.5|8165.5|8150.5|8143.5|301
1659632400000|2022-08-04 17:00:00|8153.5|8146.5|8150.4|8138.4|8160.5|8154.5|8149.5|8138.4|98
1659636000000|2022-08-04 18:00:00|8150.3|8138.3|8143.2|8131.2|8152.6|8140.6|8135.2|8123.2|0
1659639600000|2022-08-04 19:00:00|8141.1|8129.1|8141|8129|8152.2|8140.2|8128|8116|0
1659643200000|2022-08-04 20:00:00|8142.7|8130.7|8140.7|8128.7|8150.1|8138.1|8138.7|8126.7|0
1659646800000|2022-08-04 21:00:00|8141.4|8129.4|8141.6|8129.6|8143.8|8131.8|8141.4|8129.4|0
1659650400000|2022-08-04 22:00:00|8142.5|8130.5|8142.7|8130.7|8144.9|8132.9|8137.4|8125.4|0
1659654000000|2022-08-04 23:00:00|8142.8|8130.8|8143.6|8131.6|8149.7|8137.7|8142.7|8130.7|0
1659657600000|2022-08-05 00:00:00|8144.9|8132.9|8149.6|8137.6|8153.9|8141.9|8143.1|8131.1|0
1659661200000|2022-08-05 01:00:00|8148.6|8136.6|8161.1|8149.1|8163.3|8151.3|8148.6|8136.6|0
1659664800000|2022-08-05 02:00:00|8163.2|8151.2|8163.3|8151.3|8165.5|8153.5|8159|8147|0
1659668400000|2022-08-05 03:00:00|8163.4|8151.4|8163.3|8151.3|8163.4|8151.4|8159|8147|0
1659672000000|2022-08-05 04:00:00|8165.4|8153.4|8165.3|8153.3|8169.3|8157.3|8162.8|8150.8|0
1659675600000|2022-08-05 05:00:00|8166.3|8154.3|8161.2|8149.2|8167.4|8155.4|8156.9|8144.9|0
1659679200000|2022-08-05 06:00:00|8159.1|8147.1|8151.5|8146.5|8173.5|8168.5|8149.5|8144.5|178
1659682800000|2022-08-05 07:00:00|8150.5|8145.5|8153.5|8148.5|8169|8164|8123.5|8118.5|1296
1659686400000|2022-08-05 08:00:00|8153|8148|8156.5|8151.5|8160.5|8155.5|8144.5|8139.5|535
1659690000000|2022-08-05 09:00:00|8157|8152|8159|8154|8164.5|8159.5|8141.5|8136.5|475
1659693600000|2022-08-05 10:00:00|8159.5|8154.5|8165|8160|8174.5|8169.5|8153|8148|549
1659697200000|2022-08-05 11:00:00|8166|8161|8175.1|8170.1|8190|8185|8162|8157|822
1659700800000|2022-08-05 12:00:00|8175.6|8170.6|8171.1|8166.1|8187.6|8182.6|8150.6|8145.6|989
1659704400000|2022-08-05 13:00:00|8170.6|8165.6|8177.1|8172.1|8191.1|8186.1|8154.1|8149.1|1032
1659708000000|2022-08-05 14:00:00|8176.1|8171.1|8191.3|8186.3|8201.3|8196.3|8169.6|8164.6|1364
1659711600000|2022-08-05 15:00:00|8190.3|8185.3|8176.3|8170.3|8190.8|8185.8|8160.8|8155.3|1314
1659715200000|2022-08-05 16:00:00|8175.3|8169.3|8186.3|8178.3|8188.3|8181.3|8172.3|8166.3|209
1659718800000|2022-08-05 17:00:00|8187.3|8179.3|8201.3|8189.3|8201.3|8195.3|8184.3|8178.3|217
1659722400000|2022-08-05 18:00:00|8201.2|8189.2|8189.3|8177.3|8201.3|8189.3|8181.5|8169.5|0
1659726000000|2022-08-05 19:00:00|8191.4|8179.4|8206.1|8194.1|8217.9|8205.9|8189.1|8177.1|0
1659729600000|2022-08-05 20:00:00|8204.6|8192.6|8196.6|8184.6|8204.6|8192.6|8193.8|8181.8|0
1659733200000|2022-08-05 21:00:00|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|0
1659909600000|2022-08-07 22:00:00|8205.7|8193.7|8189.8|8177.8|8205.7|8193.7|8184.3|8172.3|0
1659913200000|2022-08-07 23:00:00|8189.6|8177.6|8188.6|8176.6|8192.3|8180.3|8187|8175|0
1659916800000|2022-08-08 00:00:00|8188.8|8176.8|8204.6|8192.6|8215.4|8203.4|8187.5|8175.5|0
1659920400000|2022-08-08 01:00:00|8202.4|8190.4|8206.7|8194.7|8206.7|8194.7|8193.7|8181.7|0
1659924000000|2022-08-08 02:00:00|8204.6|8192.6|8207|8195|8211.3|8199.3|8200.3|8188.3|0
1659927600000|2022-08-08 03:00:00|8206.9|8194.9|8209.7|8197.7|8213.4|8201.4|8204.7|8192.7|0
1659931200000|2022-08-08 04:00:00|8204.7|8192.7|8215.5|8203.5|8215.5|8203.5|8204.7|8192.7|0
1659934800000|2022-08-08 05:00:00|8221.7|8209.7|8224|8212|8227.2|8215.2|8215.4|8203.4|0
1659938400000|2022-08-08 06:00:00|8223.9|8211.9|8219.8|8214.8|8223.9|8216.3|8200.8|8195.8|78
1659942000000|2022-08-08 07:00:00|8214.8|8209.8|8205.5|8200.5|8259.8|8254.8|8197.5|8192.5|1686
1659945600000|2022-08-08 08:00:00|8205|8200|8221.5|8216.5|8227.5|8222.5|8196|8191|589
1659949200000|2022-08-08 09:00:00|8221|8216|8228.5|8223.5|8237.5|8232.5|8216.5|8211.5|435
1659952800000|2022-08-08 10:00:00|8229.5|8224.5|8237|8232|8242|8237|8225.5|8220.5|515
1659956400000|2022-08-08 11:00:00|8238|8233|8234.8|8229.8|8242.3|8237.3|8224|8219|416
1659960000000|2022-08-08 12:00:00|8236.3|8231.3|8259.8|8254.8|8261.3|8256.3|8232.8|8227.8|547
1659963600000|2022-08-08 13:00:00|8259.3|8254.3|8283.3|8278.3|8296.3|8291.3|8252.3|8247.3|1113
1659967200000|2022-08-08 14:00:00|8284.3|8279.3|8281.2|8276.2|8296.2|8291.2|8281.2|8276.2|887
1659970800000|2022-08-08 15:00:00|8281.7|8276.7|8270.2|8263.2|8286.2|8279.7|8262.2|8255.2|1490
1659974400000|2022-08-08 16:00:00|8269.2|8264.2|8262.2|8254.2|8271.2|8265.2|8247.2|8240.2|209
1659978000000|2022-08-08 17:00:00|8261.2|8255.2|8272.6|8260.6|8274.2|8268.2|8253.2|8246.2|137
1659981600000|2022-08-08 18:00:00|8270.5|8258.5|8255.6|8243.6|8272.6|8260.6|8247.3|8235.3|0
1659985200000|2022-08-08 19:00:00|8257.7|8245.7|8264.7|8252.7|8271.2|8259.2|8253.2|8241.2|0
1659988800000|2022-08-08 20:00:00|8265.8|8253.8|8281.4|8269.4|8282.6|8270.6|8263.4|8251.4|0
1659992400000|2022-08-08 21:00:00|8281.7|8269.7|8283.8|8271.8|8297.9|8285.9|8279.7|8267.7|0
1659996000000|2022-08-08 22:00:00|8283.7|8271.7|8275.7|8263.7|8283.7|8271.7|8274.8|8262.8|0
1659999600000|2022-08-08 23:00:00|8275.6|8263.6|8284.8|8272.8|8291.4|8279.4|8272.4|8260.4|0
1660003200000|2022-08-09 00:00:00|8284.4|8272.4|8275.5|8263.5|8293.1|8281.1|8275.5|8263.5|0
1660006800000|2022-08-09 01:00:00|8276.6|8264.6|8258.1|8246.1|8277.7|8265.7|8258|8246|0
1660010400000|2022-08-09 02:00:00|8260.2|8248.2|8266.9|8254.9|8269|8257|8260.2|8248.2|0
1660014000000|2022-08-09 03:00:00|8266.8|8254.8|8282.2|8270.2|8285.4|8273.4|8266.8|8254.8|0
1660017600000|2022-08-09 04:00:00|8283.3|8271.3|8275.7|8263.7|8284.4|8272.4|8273.5|8261.5|0
1660021200000|2022-08-09 05:00:00|8273.5|8261.5|8267.1|8255.1|8277.9|8265.9|8267|8255|0
1660024800000|2022-08-09 06:00:00|8269.2|8257.2|8263.7|8258.7|8269.2|8261.7|8254.2|8249.2|128
1660028400000|2022-08-09 07:00:00|8264.7|8259.7|8282.1|8277.1|8289.2|8284.2|8249.7|8244.7|1650
1660032000000|2022-08-09 08:00:00|8282.6|8277.6|8299.6|8294.6|8300.1|8295.1|8273.6|8268.6|728
1660035600000|2022-08-09 09:00:00|8299.1|8294.1|8278.6|8273.6|8304.1|8299.1|8278.6|8273.6|606
1660039200000|2022-08-09 10:00:00|8278.1|8273.1|8272.6|8267.6|8284.6|8279.6|8262.1|8257.1|755
1660042800000|2022-08-09 11:00:00|8272.1|8267.1|8276|8271|8278.1|8273.1|8266.6|8261.6|408
1660046400000|2022-08-09 12:00:00|8276.5|8271.5|8292|8287|8294.5|8289.5|8275|8270|429
1660050000000|2022-08-09 13:00:00|8291.5|8286.5|8324|8319|8329|8324|8287.5|8282.5|953
1660053600000|2022-08-09 14:00:00|8323.5|8318.5|8320.1|8315.1|8342.6|8337.6|8317|8312|1166
1660057200000|2022-08-09 15:00:00|8319.6|8314.6|8314.1|8307.1|8332.1|8327.1|8311.1|8304.1|2171
1660060800000|2022-08-09 16:00:00|8315.1|8308.1|8310.1|8303.1|8318.1|8311.1|8308.1|8301.1|63
1660064400000|2022-08-09 17:00:00|8311.1|8304.1|8323.6|8311.6|8323.6|8315.6|8308.1|8301.1|69
1660068000000|2022-08-09 18:00:00|8323.5|8311.5|8324.2|8312.2|8330.9|8318.9|8307.7|8295.7|0
1660071600000|2022-08-09 19:00:00|8324.3|8312.3|8323.2|8311.2|8333.3|8321.3|8315.3|8303.3|0
1660075200000|2022-08-09 20:00:00|8324.7|8312.7|8333.2|8321.2|8333.7|8321.7|8324.7|8312.7|0
1660078800000|2022-08-09 21:00:00|8333.4|8321.4|8331.8|8319.8|8335.2|8323.2|8331.4|8319.4|0
1660082400000|2022-08-09 22:00:00|8331.9|8319.9|8329.1|8317.1|8332.8|8320.8|8327.8|8315.8|0
1660086000000|2022-08-09 23:00:00|8329|8317|8332.5|8320.5|8333.5|8321.5|8327.7|8315.7|0
1660089600000|2022-08-10 00:00:00|8332.3|8320.3|8317.7|8305.7|8334.1|8322.1|8315.5|8303.5|0
1660093200000|2022-08-10 01:00:00|8319.9|8307.9|8320.2|8308.2|8330.1|8318.1|8318|8306|0
1660096800000|2022-08-10 02:00:00|8320.3|8308.3|8315.4|8303.4|8320.3|8308.3|8310.8|8298.8|0
1660100400000|2022-08-10 03:00:00|8317.6|8305.6|8310.9|8298.9|8317.6|8305.6|8310.9|8298.9|0
1660104000000|2022-08-10 04:00:00|8311|8299|8315.9|8303.9|8318.1|8306.1|8311|8299|0
1660107600000|2022-08-10 05:00:00|8318.1|8306.1|8306.6|8294.6|8318.1|8306.1|8304.4|8292.4|0
1660111200000|2022-08-10 06:00:00|8306.5|8294.5|8302.1|8297.1|8307.6|8302.6|8294.1|8289.1|109
1660114800000|2022-08-10 07:00:00|8304.6|8299.6|8310.7|8305.7|8333.1|8328.1|8298.1|8293.1|1779
1660118400000|2022-08-10 08:00:00|8311.2|8306.2|8335.2|8330.2|8337.7|8332.7|8309.2|8304.2|503
1660122000000|2022-08-10 09:00:00|8335.7|8330.7|8323.7|8318.7|8335.7|8330.7|8321.2|8316.2|377
1660125600000|2022-08-10 10:00:00|8323.2|8318.2|8303.7|8298.7|8323.7|8318.7|8300.7|8295.7|501
1660129200000|2022-08-10 11:00:00|8303.2|8298.2|8314.6|8309.6|8317.1|8312.1|8297.2|8292.2|370
1660132800000|2022-08-10 12:00:00|8313.6|8308.6|8355.6|8350.6|8372.6|8367.6|8312.6|8307.6|1755
1660136400000|2022-08-10 13:00:00|8356.1|8351.1|8345.6|8340.6|8361.1|8356.1|8334.1|8329.1|783
1660140000000|2022-08-10 14:00:00|8346.1|8341.1|8345.2|8340.2|8351.2|8346.2|8327.2|8322.2|1063
1660143600000|2022-08-10 15:00:00|8345.7|8340.7|8356.2|8349.2|8363.2|8357.2|8339.7|8334.7|1306
1660147200000|2022-08-10 16:00:00|8357.2|8350.2|8349.2|8342.2|8362.2|8355.2|8347.2|8341.2|124
1660150800000|2022-08-10 17:00:00|8348.2|8341.2|8355.2|8343.2|8361.2|8354.2|8345.2|8339.2|106
1660154400000|2022-08-10 18:00:00|8355.3|8343.3|8341.6|8329.6|8359.7|8347.7|8341.6|8329.6|0
1660158000000|2022-08-10 19:00:00|8341.5|8329.5|8366.2|8354.2|8368.5|8356.5|8339.3|8327.3|0
1660161600000|2022-08-10 20:00:00|8365.7|8353.7|8366.1|8354.1|8370.8|8358.8|8359.9|8347.9|0
1660165200000|2022-08-10 21:00:00|8365.9|8353.9|8365.6|8353.6|8366.5|8354.5|8364.3|8352.3|0
1660168800000|2022-08-10 22:00:00|8365.7|8353.7|8361.1|8349.1|8366.1|8354.1|8358.8|8346.8|0
1660172400000|2022-08-10 23:00:00|8361|8349|8369.1|8357.1|8371.3|8359.3|8360.6|8348.6|0
1660176000000|2022-08-11 00:00:00|8369.5|8357.5|8384.6|8372.6|8389|8377|8369.1|8357.1|0
1660179600000|2022-08-11 01:00:00|8383.5|8371.5|8383.7|8371.7|8393.8|8381.8|8382.6|8370.6|0
1660183200000|2022-08-11 02:00:00|8382.6|8370.6|8383.5|8371.5|8391.4|8379.4|8382.5|8370.5|0
1660186800000|2022-08-11 03:00:00|8383.6|8371.6|8391.4|8379.4|8394.6|8382.6|8383.5|8371.5|0
1660190400000|2022-08-11 04:00:00|8391.3|8379.3|8386.9|8374.9|8393.5|8381.5|8386.9|8374.9|0
1660194000000|2022-08-11 05:00:00|8386.8|8374.8|8389.2|8377.2|8395.7|8383.7|8384.7|8372.7|0
1660197600000|2022-08-11 06:00:00|8389.3|8377.3|8389.7|8384.7|8393.2|8388.2|8372.7|8367.7|155
1660201200000|2022-08-11 07:00:00|8391.7|8386.7|8393|8388|8414.7|8409.7|8378|8373|1921
1660204800000|2022-08-11 08:00:00|8392.5|8387.5|8379.5|8374.5|8393|8388|8371.5|8366.5|574
1660208400000|2022-08-11 09:00:00|8379|8374|8373|8368|8382|8377|8371|8366|799
1660212000000|2022-08-11 10:00:00|8372.5|8367.5|8401|8396|8405.5|8400.5|8369.5|8364.5|1149
1660215600000|2022-08-11 11:00:00|8401.5|8396.5|8403|8398|8410.5|8405.5|8397.5|8392.5|804
1660219200000|2022-08-11 12:00:00|8403.5|8398.5|8417.5|8412.5|8424|8419|8403.5|8398.5|801
1660222800000|2022-08-11 13:00:00|8418.5|8413.5|8391|8386|8423|8418|8386.5|8381.5|1810
1660226400000|2022-08-11 14:00:00|8391.5|8386.5|8382.2|8377.2|8394.7|8389.7|8377.7|8372.7|995
1660230000000|2022-08-11 15:00:00|8381.7|8376.7|8361.2|8354.2|8388.2|8383.2|8359.2|8352.2|2205
1660233600000|2022-08-11 16:00:00|8360.2|8355.2|8373.2|8366.2|8377.2|8371.2|8360.2|8354.2|163
1660237200000|2022-08-11 17:00:00|8374.2|8367.2|8378.4|8366.4|8387.2|8380.2|8367.2|8360.2|75
1660240800000|2022-08-11 18:00:00|8376.3|8364.3|8354.4|8342.4|8376.3|8364.3|8345.3|8333.3|0
1660244400000|2022-08-11 19:00:00|8354.3|8342.3|8360.4|8348.4|8360.4|8348.4|8343|8331|0
1660248000000|2022-08-11 20:00:00|8362.5|8350.5|8369.9|8357.9|8372.1|8360.1|8361.7|8349.7|0
1660251600000|2022-08-11 21:00:00|8370.1|8358.1|8369.4|8357.4|8370.1|8358.1|8367.6|8355.6|0
1660255200000|2022-08-11 22:00:00|8369.7|8357.7|8362.3|8350.3|8370.6|8358.6|8358.7|8346.7|0
1660258800000|2022-08-11 23:00:00|8361.8|8349.8|8363.3|8351.3|8365|8353|8359.9|8347.9|0
1660262400000|2022-08-12 00:00:00|8363.7|8351.7|8362.9|8350.9|8378.3|8366.3|8360.1|8348.1|0
1660266000000|2022-08-12 01:00:00|8360.7|8348.7|8363|8351|8369.7|8357.7|8360.7|8348.7|0
1660269600000|2022-08-12 02:00:00|8363.1|8351.1|8369.7|8357.7|8371.9|8359.9|8363|8351|0
1660273200000|2022-08-12 03:00:00|8369.8|8357.8|8369.8|8357.8|8374.2|8362.2|8365.3|8353.3|0
1660276800000|2022-08-12 04:00:00|8372|8360|8371.9|8359.9|8376.3|8364.3|8367.6|8355.6|0
1660280400000|2022-08-12 05:00:00|8372|8360|8376.5|8364.5|8378.6|8366.6|8371.9|8359.9|0
1660284000000|2022-08-12 06:00:00|8376.4|8364.4|8379.7|8374.7|8386.7|8381.7|8368.7|8363.7|1202
1660287600000|2022-08-12 07:00:00|8382.7|8377.7|8430.5|8425.5|8438.5|8433.5|8374.2|8369.2|1365
1660291200000|2022-08-12 08:00:00|8431|8426|8448.5|8443.5|8454.5|8449.5|8430|8425|667
1660294800000|2022-08-12 09:00:00|8448|8443|8452|8447|8456|8451|8439.5|8434.5|616
1660298400000|2022-08-12 10:00:00|8451|8446|8422|8417|8451|8446|8416.5|8411.5|666
1660302000000|2022-08-12 11:00:00|8421.5|8416.5|8411.4|8406.4|8421.5|8416.5|8406.5|8401.5|1296
1660305600000|2022-08-12 12:00:00|8410.9|8405.9|8408.9|8403.9|8415.4|8410.4|8402.9|8397.9|349
1660309200000|2022-08-12 13:00:00|8409.4|8404.4|8412.9|8407.9|8416.9|8411.9|8397.9|8392.9|1323
1660312800000|2022-08-12 14:00:00|8410.4|8405.4|8402.4|8397.4|8410.4|8405.4|8397.9|8392.9|611
1660316400000|2022-08-12 15:00:00|8403.4|8398.4|8418.4|8411.4|8421.4|8416.4|8397.4|8392.4|1221
1660320000000|2022-08-12 16:00:00|8419.4|8412.4|8417.4|8410.4|8421.4|8415.4|8413.4|8406.4|131
1660323600000|2022-08-12 17:00:00|8419.4|8411.4|8433.9|8421.9|8438.9|8429.4|8416.4|8409.4|127
1660327200000|2022-08-12 18:00:00|8436|8424|8445.7|8433.7|8447.9|8435.9|8433.8|8421.8|0
1660330800000|2022-08-12 19:00:00|8443.5|8431.5|8460.6|8448.6|8460.6|8448.6|8443.5|8431.5|0
1660334400000|2022-08-12 20:00:00|8457.8|8445.8|8455.9|8443.9|8458.6|8446.6|8451.5|8439.5|0
1660338000000|2022-08-12 21:00:00|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|0
1660514400000|2022-08-14 22:00:00|8445.5|8433.5|8438.9|8426.9|8446.4|8434.4|8436.6|8424.6|0
1660518000000|2022-08-14 23:00:00|8438.8|8426.8|8430.7|8418.7|8443.3|8431.3|8430.3|8418.3|0
1660521600000|2022-08-15 00:00:00|8431.2|8419.2|8430.7|8418.7|8443.8|8431.8|8430.6|8418.6|0
1660525200000|2022-08-15 01:00:00|8428.5|8416.5|8439|8427|8443.3|8431.3|8424|8412|0
1660528800000|2022-08-15 02:00:00|8438.9|8426.9|8425.8|8413.8|8439|8427|8423.6|8411.6|0
1660532400000|2022-08-15 03:00:00|8425.7|8413.7|8430.2|8418.2|8432.4|8420.4|8423.6|8411.6|0
1660536000000|2022-08-15 04:00:00|8432.3|8420.3|8428.1|8416.1|8434.5|8422.5|8428.1|8416.1|0
1660539600000|2022-08-15 05:00:00|8430.3|8418.3|8428.1|8416.1|8432.5|8420.5|8421.5|8409.5|0
1660543200000|2022-08-15 06:00:00|8428.2|8416.2|8425.9|8420.9|8432.9|8427.9|8421.9|8416.2|159
1660546800000|2022-08-15 07:00:00|8429.4|8424.4|8405.3|8400.3|8433.4|8428.4|8402.3|8397.3|1224
1660550400000|2022-08-15 08:00:00|8404.8|8399.8|8417.3|8412.3|8424.8|8419.8|8402.8|8397.8|646
1660554000000|2022-08-15 09:00:00|8416.8|8411.8|8429.3|8424.3|8431.3|8426.3|8414.8|8409.8|541
1660557600000|2022-08-15 10:00:00|8429.8|8424.8|8424.3|8419.3|8433.3|8428.3|8420.8|8415.8|862
1660561200000|2022-08-15 11:00:00|8424.8|8419.8|8401.8|8396.8|8424.8|8419.8|8398.3|8393.3|420
1660564800000|2022-08-15 12:00:00|8401.3|8396.3|8386.3|8381.3|8409.3|8404.3|8386.3|8381.3|1407
1660568400000|2022-08-15 13:00:00|8386.8|8381.8|8422.3|8417.3|8424.3|8419.3|8386.3|8381.3|4077
1660572000000|2022-08-15 14:00:00|8421.3|8416.3|8420.4|8415.4|8431.9|8426.9|8405.4|8400.4|4759
1660575600000|2022-08-15 15:00:00|8420.9|8415.9|8451.3|8444.3|8453.3|8447.3|8417.4|8412.4|1233
1660579200000|2022-08-15 16:00:00|8450.3|8443.3|8457.3|8450.3|8459.3|8452.3|8448.3|8441.3|164
1660582800000|2022-08-15 17:00:00|8456.3|8449.3|8455.8|8443.8|8460.3|8453.3|8447.3|8441.3|126
1660586400000|2022-08-15 18:00:00|8453.6|8441.6|8464.6|8452.6|8464.6|8452.6|8449.1|8437.1|0
1660590000000|2022-08-15 19:00:00|8464.7|8452.7|8468.3|8456.3|8475.1|8463.1|8462.4|8450.4|0
1660593600000|2022-08-15 20:00:00|8470|8458|8462.2|8450.2|8470.5|8458.5|8460.7|8448.7|0
1660597200000|2022-08-15 21:00:00|8462.3|8450.3|8462.8|8450.8|8463.8|8451.8|8462.2|8450.2|0
1660600800000|2022-08-15 22:00:00|8461.9|8449.9|8459.4|8447.4|8463.2|8451.2|8458.1|8446.1|0
1660604400000|2022-08-15 23:00:00|8459.5|8447.5|8462.6|8450.6|8465.7|8453.7|8458.1|8446.1|0
1660608000000|2022-08-16 00:00:00|8462.2|8450.2|8459.3|8447.3|8462.2|8450.2|8444.2|8432.2|0
1660611600000|2022-08-16 01:00:00|8459.4|8447.4|8459.4|8447.4|8465.8|8453.8|8448.2|8436.2|0
1660615200000|2022-08-16 02:00:00|8458.3|8446.3|8470.5|8458.5|8472.7|8460.7|8457.2|8445.2|0
1660618800000|2022-08-16 03:00:00|8470.4|8458.4|8459.4|8447.4|8470.5|8458.5|8459.4|8447.4|0
1660622400000|2022-08-16 04:00:00|8461.6|8449.6|8461.7|8449.7|8463.8|8451.8|8457.2|8445.2|0
1660626000000|2022-08-16 05:00:00|8461.6|8449.6|8457.3|8445.3|8461.7|8449.7|8452.7|8440.7|0
1660629600000|2022-08-16 06:00:00|8459.4|8447.4|8451.3|8446.3|8461.8|8456.8|8442.3|8437.3|341
1660633200000|2022-08-16 07:00:00|8449.8|8444.8|8491.1|8486.1|8491.6|8486.6|8439.3|8434.3|6910
1660636800000|2022-08-16 08:00:00|8491.6|8486.6|8521.1|8516.1|8532.6|8527.6|8483.1|8478.1|6078
1660640400000|2022-08-16 09:00:00|8520.6|8515.6|8514.1|8509.1|8523.6|8518.6|8506.6|8501.6|3079
1660644000000|2022-08-16 10:00:00|8513.6|8508.6|8504.1|8499.1|8518.1|8513.1|8495.6|8490.6|2313
1660647600000|2022-08-16 11:00:00|8503.6|8498.6|8510.2|8505.2|8517.1|8512.1|8497.6|8492.6|2505
1660651200000|2022-08-16 12:00:00|8509.7|8504.7|8483.2|8478.2|8510.2|8505.2|8481.2|8476.2|3928
1660654800000|2022-08-16 13:00:00|8483.7|8478.7|8510.2|8505.2|8511.2|8506.2|8479.2|8474.2|1247
1660658400000|2022-08-16 14:00:00|8509.7|8504.7|8505.8|8500.8|8525.3|8520.3|8499.8|8494.8|3938
1660662000000|2022-08-16 15:00:00|8506.8|8501.8|8519.3|8512.3|8519.3|8513.8|8504.8|8499.8|2484
1660665600000|2022-08-16 16:00:00|8518.3|8513.3|8513.3|8506.3|8523.3|8517.3|8512.3|8505.3|529
1660669200000|2022-08-16 17:00:00|8514.3|8507.3|8536.6|8524.6|8537.3|8531.3|8513.3|8507.3|382
1660672800000|2022-08-16 18:00:00|8534.4|8522.4|8518.2|8506.2|8545.9|8533.9|8502.4|8490.4|0
1660676400000|2022-08-16 19:00:00|8518.1|8506.1|8533.2|8521.2|8535.5|8523.5|8507.4|8495.4|0
1660680000000|2022-08-16 20:00:00|8531.9|8519.9|8537.1|8525.1|8537.8|8525.8|8522.9|8510.9|0
1660683600000|2022-08-16 21:00:00|8536.6|8524.6|8534|8522|8536.9|8524.9|8531.2|8519.2|0
1660687200000|2022-08-16 22:00:00|8533.6|8521.6|8527.8|8515.8|8533.6|8521.6|8525.7|8513.7|0
1660690800000|2022-08-16 23:00:00|8527.6|8515.6|8530.2|8518.2|8532.5|8520.5|8523.5|8511.5|0
1660694400000|2022-08-17 00:00:00|8529.8|8517.8|8535.4|8523.4|8544.4|8532.4|8526.2|8514.2|0
1660698000000|2022-08-17 01:00:00|8533.2|8521.2|8534.9|8522.9|8537.6|8525.6|8528.2|8516.2|0
1660701600000|2022-08-17 02:00:00|8532.7|8520.7|8537.4|8525.4|8541.3|8529.3|8528.3|8516.3|0
1660705200000|2022-08-17 03:00:00|8539.6|8527.6|8537.4|8525.4|8541.8|8529.8|8533|8521|0
1660708800000|2022-08-17 04:00:00|8537.5|8525.5|8544.1|8532.1|8544.2|8532.2|8537.5|8525.5|0
1660712400000|2022-08-17 05:00:00|8544.2|8532.2|8545.9|8533.9|8548.6|8536.6|8539.2|8527.2|0
1660716000000|2022-08-17 06:00:00|8543.8|8531.8|8521.3|8516.3|8545.9|8536.3|8519.8|8514.8|290
1660719600000|2022-08-17 07:00:00|8523.3|8518.3|8521.4|8516.4|8542.3|8537.3|8516.4|8511.4|5736
1660723200000|2022-08-17 08:00:00|8519.4|8514.4|8483.4|8478.4|8520.4|8515.4|8479.9|8474.9|3401
1660726800000|2022-08-17 09:00:00|8482.9|8477.9|8486.4|8481.4|8499.9|8494.9|8479.4|8474.4|2410
1660730400000|2022-08-17 10:00:00|8485.9|8480.9|8469.9|8464.9|8486.9|8481.9|8458.4|8453.4|2858
1660734000000|2022-08-17 11:00:00|8470.4|8465.4|8465.3|8460.3|8472.3|8467.3|8451.9|8446.9|2049
1660737600000|2022-08-17 12:00:00|8465.8|8460.8|8442.8|8437.8|8472.8|8467.8|8442.3|8437.3|2005
1660741200000|2022-08-17 13:00:00|8443.3|8438.3|8456.3|8451.3|8459.3|8454.3|8427.8|8422.8|2884
1660744800000|2022-08-17 14:00:00|8455.8|8450.8|8435.7|8430.7|8461.3|8456.3|8434.2|8429.2|2755
1660748400000|2022-08-17 15:00:00|8436.2|8431.2|8428.7|8421.7|8444.7|8437.7|8424.7|8418.7|2987
1660752000000|2022-08-17 16:00:00|8429.7|8422.7|8456.7|8449.7|8456.7|8450.7|8429.7|8422.7|1450
1660755600000|2022-08-17 17:00:00|8455.7|8450.7|8460.2|8448.2|8463.7|8456.7|8449.7|8441.7|109
1660759200000|2022-08-17 18:00:00|8460.4|8448.4|8474.1|8462.1|8492.6|8480.6|8453.5|8441.5|0
1660762800000|2022-08-17 19:00:00|8476.3|8464.3|8462.1|8450.1|8483.3|8471.3|8451.1|8439.1|0
1660766400000|2022-08-17 20:00:00|8462.2|8450.2|8469.6|8457.6|8470.7|8458.7|8461.3|8449.3|0
1660770000000|2022-08-17 21:00:00|8469.4|8457.4|8467.7|8455.7|8469.8|8457.8|8467.5|8455.5|0
1660773600000|2022-08-17 22:00:00|8468.1|8456.1|8454.5|8442.5|8468.1|8456.1|8452.7|8440.7|0
1660777200000|2022-08-17 23:00:00|8454.6|8442.6|8449.2|8437.2|8454.6|8442.6|8445.8|8433.8|0
1660780800000|2022-08-18 00:00:00|8448.8|8436.8|8444.9|8432.9|8450.9|8438.9|8435.9|8423.9|0
1660784400000|2022-08-18 01:00:00|8445|8433|8449.3|8437.3|8458.4|8446.4|8444.8|8432.8|0
1660788000000|2022-08-18 02:00:00|8449.2|8437.2|8453.8|8441.8|8458.3|8446.3|8449.2|8437.2|0
1660791600000|2022-08-18 03:00:00|8456|8444|8451.6|8439.6|8458.3|8446.3|8449.3|8437.3|0
1660795200000|2022-08-18 04:00:00|8451.5|8439.5|8447.1|8435.1|8456.1|8444.1|8447|8435|0
1660798800000|2022-08-18 05:00:00|8447|8435|8436|8424|8458.2|8446.2|8436|8424|0
1660802400000|2022-08-18 06:00:00|8435.9|8423.9|8446.2|8441.2|8457.2|8452.2|8431.5|8419.5|185
1660806000000|2022-08-18 07:00:00|8446.7|8441.7|8405.9|8400.9|8465.7|8460.7|8394.4|8389.4|1809
1660809600000|2022-08-18 08:00:00|8406.4|8401.4|8422.4|8417.4|8425.4|8420.4|8398.9|8393.9|985
1660813200000|2022-08-18 09:00:00|8422.9|8417.9|8438.4|8433.4|8444.4|8439.4|8413.9|8408.9|1012
1660816800000|2022-08-18 10:00:00|8438.9|8433.9|8440.9|8435.9|8463.9|8458.9|8436.4|8431.4|882
1660820400000|2022-08-18 11:00:00|8440.4|8435.4|8453.1|8448.1|8453.1|8448.1|8431.9|8426.9|574
1660824000000|2022-08-18 12:00:00|8452.6|8447.6|8469.1|8464.1|8474.1|8469.1|8451.6|8446.6|785
1660827600000|2022-08-18 13:00:00|8468.6|8463.6|8446.6|8441.6|8470.1|8465.1|8436.6|8431.6|1658
1660831200000|2022-08-18 14:00:00|8446.1|8441.1|8427.6|8422.6|8446.1|8441.1|8424.6|8419.6|495
1660834800000|2022-08-18 15:00:00|8428.1|8423.1|8439.6|8433.6|8442.6|8436.6|8418.6|8413.6|1560
1660838400000|2022-08-18 16:00:00|8440.6|8434.6|8427.6|8420.6|8445.6|8439.6|8422.6|8415.6|230
1660842000000|2022-08-18 17:00:00|8426.6|8419.6|8426.3|8414.3|8438.6|8429.6|8418.6|8410.1|4158
1660845600000|2022-08-18 18:00:00|8428.5|8416.5|8435.4|8423.4|8437.7|8425.7|8424|8412|0
1660849200000|2022-08-18 19:00:00|8433.2|8421.2|8431.2|8419.2|8442.5|8430.5|8422.3|8410.3|0
1660852800000|2022-08-18 20:00:00|8432.1|8420.1|8432.1|8420.1|8435.2|8423.2|8425.8|8413.8|0
1660856400000|2022-08-18 21:00:00|8432.3|8420.3|8430.8|8418.8|8432.8|8420.8|8430.8|8418.8|0
1660860000000|2022-08-18 22:00:00|8430.7|8418.7|8427.2|8415.2|8431.4|8419.4|8426.3|8414.3|0
1660863600000|2022-08-18 23:00:00|8427.4|8415.4|8429|8417|8429|8417|8424.5|8412.5|0
1660867200000|2022-08-19 00:00:00|8428.5|8416.5|8413.5|8401.5|8431.7|8419.7|8411.2|8399.2|0
1660870800000|2022-08-19 01:00:00|8411.3|8399.3|8413.6|8401.6|8415.8|8403.8|8402.5|8390.5|0
1660874400000|2022-08-19 02:00:00|8413.7|8401.7|8416|8404|8416|8404|8407.1|8395.1|0
1660878000000|2022-08-19 03:00:00|8416.1|8404.1|8405.1|8393.1|8420.4|8408.4|8405.1|8393.1|0
1660881600000|2022-08-19 04:00:00|8405|8393|8406.1|8394.1|8409.4|8397.4|8400.6|8388.6|0
1660885200000|2022-08-19 05:00:00|8407.2|8395.2|8401.7|8389.7|8409.4|8397.4|8397.1|8385.1|0
1660888800000|2022-08-19 06:00:00|8401.6|8389.6|8396.6|8391.6|8429.6|8424.6|8389.6|8384.6|168
1660892400000|2022-08-19 07:00:00|8397.1|8392.1|8388.9|8383.9|8415.6|8410.6|8386.6|8381.6|1826
1660896000000|2022-08-19 08:00:00|8388.4|8383.4|8354.4|8349.4|8394.4|8389.4|8342.9|8337.9|858
1660899600000|2022-08-19 09:00:00|8354.9|8349.9|8357.4|8352.4|8381.9|8376.9|8340.9|8335.9|1337
1660903200000|2022-08-19 10:00:00|8356.9|8351.9|8345.4|8340.4|8372.4|8367.4|8336.9|8331.9|554
1660906800000|2022-08-19 11:00:00|8345.9|8340.9|8375|8370|8375|8370|8343.4|8338.4|786
1660910400000|2022-08-19 12:00:00|8374.5|8369.5|8363.5|8358.5|8381.5|8376.5|8362|8357|555
1660914000000|2022-08-19 13:00:00|8363|8358|8352|8347|8374.5|8369.5|8346.5|8341.5|677
1660917600000|2022-08-19 14:00:00|8351|8346|8335.2|8330.2|8359.5|8354.5|8333.7|8328.7|1486
1660921200000|2022-08-19 15:00:00|8334.7|8329.7|8331.7|8324.7|8345.7|8339.7|8324.2|8319.2|1914
1660924800000|2022-08-19 16:00:00|8330.7|8325.7|8348.7|8341.7|8350.7|8343.7|8327.7|8319.7|142
1660928400000|2022-08-19 17:00:00|8346.7|8339.7|8347.2|8335.2|8349.7|8342.7|8328.7|8322.7|88
1660932000000|2022-08-19 18:00:00|8345|8333|8330.9|8318.9|8349.4|8337.4|8328.6|8316.6|0
1660935600000|2022-08-19 19:00:00|8331|8319|8333.4|8321.4|8338|8326|8317.7|8305.7|0
1660939200000|2022-08-19 20:00:00|8332.5|8320.5|8330.1|8318.1|8335.7|8323.7|8329.6|8317.6|0
1661119200000|2022-08-21 22:00:00|8307.5|8295.5|8310.8|8298.8|8314.9|8302.9|8304.1|8292.1|0
1661122800000|2022-08-21 23:00:00|8310.6|8298.6|8298|8286|8313|8301|8294.2|8282.2|0
1661126400000|2022-08-22 00:00:00|8298.5|8286.5|8301.1|8289.1|8311.8|8299.8|8292.8|8280.8|0
1661130000000|2022-08-22 01:00:00|8308.9|8296.9|8312.2|8300.2|8317.7|8305.7|8303.3|8291.3|0
1661133600000|2022-08-22 02:00:00|8310|8298|8334.4|8322.4|8336.5|8324.5|8310|8298|0
1661137200000|2022-08-22 03:00:00|8334.3|8322.3|8323.2|8311.2|8334.3|8322.3|8321|8309|0
1661140800000|2022-08-22 04:00:00|8321|8309|8312.1|8300.1|8321|8309|8309.9|8297.9|0
1661144400000|2022-08-22 05:00:00|8312.2|8300.2|8303.5|8291.5|8321|8309|8303.4|8291.4|0
1661148000000|2022-08-22 06:00:00|8305.6|8293.6|8302.2|8297.2|8322.7|8317.7|8290.7|8285.7|441
1661151600000|2022-08-22 07:00:00|8301.2|8296.2|8237.3|8232.3|8304.7|8299.7|8233.8|8228.8|2447
1661155200000|2022-08-22 08:00:00|8238.3|8233.3|8244.3|8239.3|8255.8|8250.8|8215.3|8210.3|1443
1661158800000|2022-08-22 09:00:00|8243.8|8238.8|8257.8|8252.8|8263.8|8258.8|8237.8|8232.8|667
1661162400000|2022-08-22 10:00:00|8257.3|8252.3|8281.3|8276.3|8285.3|8280.3|8253.3|8248.3|619
1661166000000|2022-08-22 11:00:00|8281.8|8276.8|8268.5|8263.5|8287.3|8282.3|8262|8257|582
1661169600000|2022-08-22 12:00:00|8268|8263|8252.5|8247.5|8269|8264|8248.5|8243.5|437
1661173200000|2022-08-22 13:00:00|8253|8248|8256|8251|8260.5|8255.5|8235|8230|906
1661176800000|2022-08-22 14:00:00|8255.5|8250.5|8253|8248|8267|8262|8238.5|8233.5|1039
1661180400000|2022-08-22 15:00:00|8254|8249|8288|8281|8295|8288|8253|8248|2168
1661184000000|2022-08-22 16:00:00|8287|8280|8291|8283|8295|8288|8286|8280|125
1661187600000|2022-08-22 17:00:00|8290|8284|8274|8262|8294|8287|8269|8262|99
1661191200000|2022-08-22 18:00:00|8274.1|8262.1|8274|8262|8278.6|8266.6|8267.2|8255.2|0
1661194800000|2022-08-22 19:00:00|8274.1|8262.1|8276.5|8264.5|8283.4|8271.4|8256.1|8244.1|0
1661198400000|2022-08-22 20:00:00|8275.6|8263.6|8282.9|8270.9|8284.3|8272.3|8274.7|8262.7|0
1661202000000|2022-08-22 21:00:00|8282.7|8270.7|8283.2|8271.2|8283.5|8271.5|8281.2|8269.2|0
1661205600000|2022-08-22 22:00:00|8283.3|8271.3|8286.9|8274.9|8289.2|8277.2|8278|8266|0
1661209200000|2022-08-22 23:00:00|8287.1|8275.1|8293.3|8281.3|8294.2|8282.2|8285.5|8273.5|0
1661212800000|2022-08-23 00:00:00|8293.7|8281.7|8285.1|8273.1|8301|8289|8282.8|8270.8|0
1661216400000|2022-08-23 01:00:00|8282.9|8270.9|8282.9|8270.9|8296.4|8284.4|8282.8|8270.8|0
1661220000000|2022-08-23 02:00:00|8285.1|8273.1|8296.4|8284.4|8298.7|8286.7|8285.1|8273.1|0
1661223600000|2022-08-23 03:00:00|8296.5|8284.5|8289.6|8277.6|8298.7|8286.7|8289.6|8277.6|0
1661227200000|2022-08-23 04:00:00|8291.8|8279.8|8280.5|8268.5|8291.9|8279.9|8278.3|8266.3|0
1661230800000|2022-08-23 05:00:00|8279.4|8267.4|8271.2|8259.2|8282.8|8270.8|8264.4|8252.4|0
1661234400000|2022-08-23 06:00:00|8273.4|8261.4|8257.5|8252.5|8284.5|8279.5|8235.5|8230.5|280
1661238000000|2022-08-23 07:00:00|8259|8254|8272.7|8267.7|8274|8269|8240|8235|2007
1661241600000|2022-08-23 08:00:00|8273.2|8268.2|8257.2|8252.2|8275.2|8270.2|8249.2|8244.2|737
1661245200000|2022-08-23 09:00:00|8256.7|8251.7|8269.2|8264.2|8271.7|8266.7|8248.2|8243.2|501
1661248800000|2022-08-23 10:00:00|8268.7|8263.7|8250.2|8245.2|8270.2|8265.2|8248.7|8243.7|403
1661252400000|2022-08-23 11:00:00|8249.7|8244.7|8244.1|8239.1|8251.2|8246.2|8231.6|8226.6|608
1661256000000|2022-08-23 12:00:00|8243.6|8238.6|8242.1|8237.1|8249.1|8244.1|8234.1|8229.1|464
1661259600000|2022-08-23 13:00:00|8242.6|8237.6|8239.1|8234.1|8249.1|8244.1|8226.1|8221.1|1195
1661263200000|2022-08-23 14:00:00|8240.1|8235.1|8214.6|8209.6|8249.6|8244.6|8213.6|8208.6|1098
1661266800000|2022-08-23 15:00:00|8213.6|8208.6|8233.1|8226.1|8235.1|8228.1|8207.1|8202.1|1655
1661270400000|2022-08-23 16:00:00|8234.1|8227.1|8238.1|8231.1|8241.1|8234.1|8223.1|8217.1|309
1661274000000|2022-08-23 17:00:00|8237.1|8230.1|8232.1|8220.1|8243.1|8235.1|8226.1|8218.1|70
1661277600000|2022-08-23 18:00:00|8232|8220|8223.8|8211.8|8234.4|8222.4|8212.3|8200.3|198
1661281200000|2022-08-23 19:00:00|8222.7|8210.7|8231.1|8219.1|8239.1|8227.1|8217.1|8205.1|0
1661284800000|2022-08-23 20:00:00|8232.2|8220.2|8227.2|8215.2|8236.5|8224.5|8226.3|8214.3|0
1661288400000|2022-08-23 21:00:00|8227.4|8215.4|8227.2|8215.2|8227.9|8215.9|8226.3|8214.3|0
1661292000000|2022-08-23 22:00:00|8226.8|8214.8|8232.7|8220.7|8234|8222|8225|8213|0
1661295600000|2022-08-23 23:00:00|8233.1|8221.1|8229|8217|8236.3|8224.3|8226.8|8214.8|0
1661299200000|2022-08-24 00:00:00|8229.1|8217.1|8216.7|8204.7|8236.8|8224.8|8216.7|8204.7|0
1661302800000|2022-08-24 01:00:00|8218.9|8206.9|8208.1|8196.1|8222.9|8210.9|8199.1|8187.1|0
1661306400000|2022-08-24 02:00:00|8209.2|8197.2|8201.2|8189.2|8214.8|8202.8|8196.7|8184.7|0
1661310000000|2022-08-24 03:00:00|8201.1|8189.1|8199.1|8187.1|8205.6|8193.6|8196.8|8184.8|0
1661313600000|2022-08-24 04:00:00|8199|8187|8217.1|8205.1|8219.4|8207.4|8192.4|8180.4|0
1661317200000|2022-08-24 05:00:00|8217.2|8205.2|8215|8203|8219.4|8207.4|8208.3|8196.3|0
1661320800000|2022-08-24 06:00:00|8217.2|8205.2|8197.1|8192.1|8224.6|8219.6|8193.6|8188.6|230
1661324400000|2022-08-24 07:00:00|8198.6|8193.6|8165.9|8160.9|8224.6|8219.6|8164.4|8159.4|2034
1661328000000|2022-08-24 08:00:00|8165.4|8160.4|8222.4|8217.4|8223.4|8218.4|8164.4|8159.4|746
1661331600000|2022-08-24 09:00:00|8222.9|8217.9|8204.4|8199.4|8229.4|8224.4|8192.9|8187.9|528
1661335200000|2022-08-24 10:00:00|8203.9|8198.9|8205.9|8200.9|8219.9|8214.9|8200.4|8195.4|345
1661338800000|2022-08-24 11:00:00|8205.4|8200.4|8203|8198|8217.4|8212.4|8201.9|8196.9|424
1661342400000|2022-08-24 12:00:00|8204|8199|8186.5|8181.5|8205.5|8200.5|8182.5|8177.5|493
1661346000000|2022-08-24 13:00:00|8187|8182|8202.5|8197.5|8210|8205|8180.5|8175.5|508
1661349600000|2022-08-24 14:00:00|8202|8197|8198.1|8193.1|8214.1|8209.1|8193.5|8188.5|676
1661353200000|2022-08-24 15:00:00|8199.1|8194.1|8214.6|8207.6|8217.6|8212.1|8198.1|8193.1|1205
1661356800000|2022-08-24 16:00:00|8213.6|8206.6|8189.6|8182.6|8215.6|8209.6|8187.6|8180.6|156
1661360400000|2022-08-24 17:00:00|8188.6|8181.6|8194.1|8182.1|8197.6|8189.6|8184.6|8178.6|90
1661364000000|2022-08-24 18:00:00|8196.3|8184.3|8194.3|8182.3|8198.7|8186.7|8183.1|8171.1|1
1661367600000|2022-08-24 19:00:00|8193.2|8181.2|8194.6|8182.6|8210.3|8198.3|8192.1|8180.1|0
1661371200000|2022-08-24 20:00:00|8195.9|8183.9|8206.4|8194.4|8207.5|8195.5|8193.2|8181.2|0
1661374800000|2022-08-24 21:00:00|8206.2|8194.2|8204.8|8192.8|8206.2|8194.2|8203.7|8191.7|0
1661378400000|2022-08-24 22:00:00|8204.4|8192.4|8204.2|8192.2|8208.4|8196.4|8202.4|8190.4|0
1661382000000|2022-08-24 23:00:00|8204.6|8192.6|8199.2|8187.2|8206.6|8194.6|8197.4|8185.4|0
1661385600000|2022-08-25 00:00:00|8199.7|8187.7|8217.1|8205.1|8217.1|8205.1|8195.2|8183.2|0
1661389200000|2022-08-25 01:00:00|8217|8205|8223.6|8211.6|8226|8214|8214.8|8202.8|0
1661392800000|2022-08-25 02:00:00|8223.7|8211.7|8226.7|8214.7|8229|8217|8219.2|8207.2|0
1661396400000|2022-08-25 03:00:00|8224.5|8212.5|8226.6|8214.6|8229|8217|8222.2|8210.2|0
1661400000000|2022-08-25 04:00:00|8226.7|8214.7|8241.2|8229.2|8242.3|8230.3|8224.4|8212.4|0
1661403600000|2022-08-25 05:00:00|8242.2|8230.2|8238|8226|8249|8237|8235.8|8223.8|0
1661407200000|2022-08-25 06:00:00|8235.8|8223.8|8242.1|8237.1|8260.1|8255.1|8210.1|8205.1|398
1661410800000|2022-08-25 07:00:00|8235.6|8230.6|8260.7|8255.7|8266.1|8261.1|8225.6|8220.6|1883
1661414400000|2022-08-25 08:00:00|8261.2|8256.2|8261.7|8256.7|8267.2|8262.2|8258.2|8253.2|631
1661418000000|2022-08-25 09:00:00|8261.2|8256.2|8187.2|8182.2|8263.7|8258.7|8187.2|8182.2|994
1661421600000|2022-08-25 10:00:00|8186.2|8181.2|8210.2|8205.2|8213.2|8208.2|8184.7|8179.7|554
1661425200000|2022-08-25 11:00:00|8209.2|8204.2|8202.7|8197.7|8222.2|8217.2|8198.2|8193.2|451
1661428800000|2022-08-25 12:00:00|8202.2|8197.2|8186.2|8181.2|8208.2|8203.2|8176.7|8171.7|464
1661432400000|2022-08-25 13:00:00|8185.7|8180.7|8186.7|8181.7|8187.7|8182.7|8167.7|8162.7|514
1661436000000|2022-08-25 14:00:00|8187.2|8182.2|8205.7|8200.7|8207.7|8202.7|8177.7|8172.7|940
1661439600000|2022-08-25 15:00:00|8206.2|8201.2|8197.7|8191.7|8207.2|8202.2|8175.2|8170.2|1191
1661443200000|2022-08-25 16:00:00|8198.7|8190.7|8194.7|8187.7|8198.7|8191.7|8188.7|8181.7|116
1661446800000|2022-08-25 17:00:00|8193.7|8186.7|8208.2|8196.2|8210.7|8203.7|8193.7|8186.7|76
1661450400000|2022-08-25 18:00:00|8209.3|8197.3|8212.4|8200.4|8212.7|8200.7|8199.2|8187.2|0
1661454000000|2022-08-25 19:00:00|8214.6|8202.6|8244.8|8232.8|8244.8|8232.8|8210.2|8198.2|0
1661457600000|2022-08-25 20:00:00|8243.1|8231.1|8231.5|8219.5|8244.4|8232.4|8229.5|8217.5|0
1661461200000|2022-08-25 21:00:00|8231|8219|8234.9|8222.9|8235.7|8223.7|8231|8219|0
1661464800000|2022-08-25 22:00:00|8235.5|8223.5|8230.1|8218.1|8239.5|8227.5|8227|8215|0
1661468400000|2022-08-25 23:00:00|8230.5|8218.5|8232.9|8220.9|8239.6|8227.6|8230.5|8218.5|0
1661472000000|2022-08-26 00:00:00|8232.5|8220.5|8237.8|8225.8|8242.2|8230.2|8227.1|8215.1|0
1661475600000|2022-08-26 01:00:00|8235.6|8223.6|8240|8228|8244.4|8232.4|8231.1|8219.1|0
1661479200000|2022-08-26 02:00:00|8237.9|8225.9|8240.1|8228.1|8240.1|8228.1|8233.6|8221.6|0
1661482800000|2022-08-26 03:00:00|8240|8228|8237.8|8225.8|8240.1|8228.1|8235.7|8223.7|0
1661486400000|2022-08-26 04:00:00|8236.7|8224.7|8231.2|8219.2|8237.8|8225.8|8229|8217|0
1661490000000|2022-08-26 05:00:00|8229|8217|8228.9|8216.9|8231.2|8219.2|8222.3|8210.3|0
1661493600000|2022-08-26 06:00:00|8226.7|8214.7|8230.2|8225.2|8232.2|8227.2|8213.7|8208.7|195
1661497200000|2022-08-26 07:00:00|8230.7|8225.7|8225.9|8220.9|8241.7|8236.7|8217.2|8212.2|1135
1661500800000|2022-08-26 08:00:00|8225.4|8220.4|8190.4|8185.4|8225.9|8220.9|8188.4|8183.4|850
1661504400000|2022-08-26 09:00:00|8191.4|8186.4|8181.9|8176.9|8192.4|8187.4|8165.4|8160.4|726
1661508000000|2022-08-26 10:00:00|8182.4|8177.4|8179.4|8174.4|8189.4|8184.4|8168.9|8163.9|356
1661511600000|2022-08-26 11:00:00|8178.9|8173.9|8179.3|8174.3|8184.3|8179.3|8166.9|8161.9|321
1661515200000|2022-08-26 12:00:00|8178.8|8173.8|8180.8|8175.8|8182.8|8177.8|8167.3|8162.3|946
1661518800000|2022-08-26 13:00:00|8181.3|8176.3|8124.8|8119.8|8199.8|8194.8|8111.8|8106.8|2113
1661522400000|2022-08-26 14:00:00|8121.3|8116.3|8069.6|8064.6|8147.1|8142.1|8046.1|8041.1|2850
1661526000000|2022-08-26 15:00:00|8069.1|8064.1|8059.1|8051.1|8077.1|8070.1|8043.1|8036.1|2822
1661529600000|2022-08-26 16:00:00|8058.1|8052.1|8063.1|8056.1|8066.1|8059.1|8043.1|8035.1|163
1661533200000|2022-08-26 17:00:00|8064.1|8055.1|8050.6|8038.6|8069.1|8062.1|8044.1|8037.1|161
1661536800000|2022-08-26 18:00:00|8051.7|8039.7|8028.2|8016.2|8055.1|8043.1|8028.1|8016.1|0
1661540400000|2022-08-26 19:00:00|8030.4|8018.4|8006|7994|8035|8023|8001|7989|0
1661544000000|2022-08-26 20:00:00|8008.1|7996.1|7978.8|7966.8|8009.2|7997.2|7977.5|7965.5|0
1661547600000|2022-08-26 21:00:00|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|0
1661724000000|2022-08-28 22:00:00|7946.1|7934.1|7943.1|7931.1|7950.5|7938.5|7929.7|7917.7|0
1661727600000|2022-08-28 23:00:00|7943.3|7931.3|7920.8|7908.8|7945.6|7933.6|7915.6|7903.6|0
1661731200000|2022-08-29 00:00:00|7919.9|7907.9|7930.3|7918.3|7957.8|7945.8|7919.2|7907.2|0
1661734800000|2022-08-29 01:00:00|7932.4|7920.4|7934|7922|7939.2|7927.2|7919.2|7907.2|0
1661738400000|2022-08-29 02:00:00|7935.1|7923.1|7957.3|7945.3|7961.9|7949.9|7931.8|7919.8|0
1661742000000|2022-08-29 03:00:00|7959.5|7947.5|7974.9|7962.9|7977|7965|7952.8|7940.8|0
1661745600000|2022-08-29 04:00:00|8014.3|8002.3|7955.3|7943.3|8016.6|8004.6|7954.2|7942.2|0
1661749200000|2022-08-29 05:00:00|7955.4|7943.4|7944|7932|7964.2|7952.2|7944|7932|0
1661752800000|2022-08-29 06:00:00|7946.2|7934.2|7981.1|7976.1|7990.1|7985.1|7944|7932|330
1661756400000|2022-08-29 07:00:00|7979.6|7974.6|7963.2|7958.2|7997.1|7992.1|7934.1|7929.1|2708
1661760000000|2022-08-29 08:00:00|7962.2|7957.2|7958.7|7953.7|7981.2|7976.2|7946.2|7941.2|1156
1661763600000|2022-08-29 09:00:00|7957.7|7952.7|7969.7|7964.7|7983.7|7978.7|7953.7|7948.7|684
1661767200000|2022-08-29 10:00:00|7969.2|7964.2|7962.2|7957.2|7972.2|7967.2|7950.2|7945.2|555
1661770800000|2022-08-29 11:00:00|7961.7|7956.7|7973.3|7968.3|7975.3|7970.3|7953.2|7948.2|542
1661774400000|2022-08-29 12:00:00|7972.8|7967.8|7985.3|7980.3|7998.8|7993.8|7966.8|7961.8|550
1661778000000|2022-08-29 13:00:00|7985.8|7980.8|7986.3|7981.3|8000.8|7995.8|7978.3|7973.3|1199
1661781600000|2022-08-29 14:00:00|7985.8|7980.8|7974.4|7969.4|8009.4|8004.4|7968.9|7963.9|1166
1661785200000|2022-08-29 15:00:00|7972.9|7967.9|8010.4|8003.4|8010.4|8003.4|7971.9|7966.9|1990
1661788800000|2022-08-29 16:00:00|8011.4|8004.4|8026.4|8020.4|8028.4|8022.4|8006.4|8000.4|251
1661792400000|2022-08-29 17:00:00|8027.4|8021.4|8031.4|8019.4|8033.4|8027.4|8012.4|8004.4|144
1661796000000|2022-08-29 18:00:00|8031.3|8019.3|8026.5|8014.5|8031.4|8019.4|8012.8|8000.8|68
1661799600000|2022-08-29 19:00:00|8025.4|8013.4|8009.9|7997.9|8037.9|8025.9|8007.6|7995.6|0
1661803200000|2022-08-29 20:00:00|8011.2|7999.2|8017.7|8005.7|8018|8006|8007.6|7995.6|0
1661806800000|2022-08-29 21:00:00|8018|8006|8016.8|8004.8|8018|8006|8015.9|8003.9|0
1661810400000|2022-08-29 22:00:00|8016.9|8004.9|8016.2|8004.2|8021.6|8009.6|8014.8|8002.8|0
1661814000000|2022-08-29 23:00:00|8016.6|8004.6|8026.1|8014.1|8031.4|8019.4|8011.7|7999.7|0
1661817600000|2022-08-30 00:00:00|8026.6|8014.6|8016.5|8004.5|8028.4|8016.4|7998.7|7986.7|0
1661821200000|2022-08-30 01:00:00|8015.4|8003.4|8017|8005|8035|8023|8014.3|8002.3|0
1661824800000|2022-08-30 02:00:00|8014.9|8002.9|8026|8014|8026.1|8014.1|8010.3|7998.3|0
1661828400000|2022-08-30 03:00:00|8023.8|8011.8|8039.4|8027.4|8039.4|8027.4|8019.3|8007.3|0
1661832000000|2022-08-30 04:00:00|8039.3|8027.3|8054|8042|8058.6|8046.6|8039.3|8027.3|0
1661835600000|2022-08-30 05:00:00|8056.2|8044.2|8051.3|8039.3|8056.2|8044.2|8044.6|8032.6|0
1661839200000|2022-08-30 06:00:00|8049.2|8037.2|8003.4|7998.4|8049.2|8037.2|8001.9|7996.9|457
1661842800000|2022-08-30 07:00:00|8002.9|7997.9|8051.8|8046.8|8076.3|8071.3|8002.9|7997.9|2614
1661846400000|2022-08-30 08:00:00|8051.3|8046.3|8073.3|8068.3|8081.8|8076.8|8050.8|8045.8|1158
1661850000000|2022-08-30 09:00:00|8074.3|8069.3|8097.3|8092.3|8101.3|8096.3|8065.8|8060.8|903
1661853600000|2022-08-30 10:00:00|8096.8|8091.8|8103.8|8098.8|8109.8|8104.8|8093.8|8088.8|543
1661857200000|2022-08-30 11:00:00|8103.3|8098.3|8087.1|8082.1|8107.8|8102.8|8081.1|8076.1|487
1661860800000|2022-08-30 12:00:00|8086.6|8081.6|8038.1|8033.1|8092.1|8087.1|8037.1|8032.1|1176
1661864400000|2022-08-30 13:00:00|8037.1|8032.1|8021.6|8016.6|8046.1|8041.1|8014.1|8009.1|941
1661868000000|2022-08-30 14:00:00|8022.1|8017.1|8003|7998|8029.1|8024.1|7971.5|7966.5|2004
1661871600000|2022-08-30 15:00:00|8002.5|7997.5|7982.5|7975.5|8007.5|8002.5|7972.5|7966.5|2396
1661875200000|2022-08-30 16:00:00|7981.5|7974.5|7968.5|7961.5|7990.5|7984.5|7962.5|7955.5|231
1661878800000|2022-08-30 17:00:00|7967.5|7960.5|7970.2|7958.2|7972.5|7965.5|7949.5|7941.5|185
1661882400000|2022-08-30 18:00:00|7968|7956|7966.4|7954.4|7979.4|7967.4|7950.9|7938.9|0
1661886000000|2022-08-30 19:00:00|7966.3|7954.3|7975.7|7963.7|7995.9|7983.9|7964.1|7952.1|0
1661889600000|2022-08-30 20:00:00|7975.2|7963.2|7974.5|7962.5|7985.7|7973.7|7970.4|7958.4|0
1661893200000|2022-08-30 21:00:00|7974.9|7962.9|7974|7962|7974.9|7962.9|7972.6|7960.6|0
1661896800000|2022-08-30 22:00:00|7974.1|7962.1|7979.3|7967.3|7981.1|7969.1|7969.5|7957.5|0
1661900400000|2022-08-30 23:00:00|7978.8|7966.8|7977.1|7965.1|7980.6|7968.6|7968|7956|0
1661904000000|2022-08-31 00:00:00|7976.7|7964.7|8002|7990|8004.3|7992.3|7974|7962|0
1661907600000|2022-08-31 01:00:00|8004.2|7992.2|8006.5|7994.5|8015.4|8003.4|7997.5|7985.5|0
1661911200000|2022-08-31 02:00:00|8007.6|7995.6|8024.2|8012.2|8024.4|8012.4|8006.5|7994.5|0
1661914800000|2022-08-31 03:00:00|8022|8010|8033.8|8021.8|8040.3|8028.3|8021.9|8009.9|0
1661918400000|2022-08-31 04:00:00|8033.7|8021.7|8038.9|8026.9|8050|8038|8029.9|8017.9|0
1661922000000|2022-08-31 05:00:00|8036.7|8024.7|8039.4|8027.4|8049|8037|8026.1|8014.1|0
1661925600000|2022-08-31 06:00:00|8037.3|8025.3|8005|8000|8046.1|8034.1|7998.5|7993.5|318
1661929200000|2022-08-31 07:00:00|8004|7999|7950.1|7945.1|8004|7999|7935.5|7930.5|2925
1661932800000|2022-08-31 08:00:00|7949.1|7944.1|7935.6|7930.6|7969.1|7964.1|7927.6|7922.6|1079
1661936400000|2022-08-31 09:00:00|7931.6|7926.6|7881.1|7876.1|7931.6|7926.6|7877.6|7872.6|1575
1661940000000|2022-08-31 10:00:00|7881.6|7876.6|7888.6|7883.6|7901.6|7896.6|7868.1|7863.1|2155
1661943600000|2022-08-31 11:00:00|7889.1|7884.1|7904.5|7899.5|7924.1|7919.1|7888.6|7883.6|968
1661947200000|2022-08-31 12:00:00|7903|7898|7932.5|7927.5|7939.5|7934.5|7899.5|7894.5|688
1661950800000|2022-08-31 13:00:00|7933|7928|7948.5|7943.5|7974|7969|7930|7925|1372
1661954400000|2022-08-31 14:00:00|7947.5|7942.5|7914.3|7909.3|7948.5|7943.5|7909.3|7904.3|1741
1661958000000|2022-08-31 15:00:00|7914.8|7909.8|7899.3|7892.3|7914.8|7909.8|7881.3|7874.3|2504
1661961600000|2022-08-31 16:00:00|7900.3|7893.3|7881.3|7874.3|7901.3|7895.3|7873.3|7866.3|147
1661965200000|2022-08-31 17:00:00|7880.3|7873.3|7865.3|7853.3|7894.3|7886.3|7861.3|7852.3|237
1661968800000|2022-08-31 18:00:00|7865.2|7853.2|7855.5|7843.5|7873.1|7861.1|7846.3|7834.3|0
1661972400000|2022-08-31 19:00:00|7855.4|7843.4|7854.9|7842.9|7882.6|7870.6|7852.9|7840.9|0
1661976000000|2022-08-31 20:00:00|7854|7842|7863|7851|7865.3|7853.3|7850|7838|0
1661979600000|2022-08-31 21:00:00|7862.8|7850.8|7858.9|7846.9|7864.6|7852.6|7857|7845|0
1661983200000|2022-08-31 22:00:00|7858.8|7846.8|7839.4|7827.4|7864.9|7852.9|7830.7|7818.7|0
1661986800000|2022-08-31 23:00:00|7839.6|7827.6|7819.4|7807.4|7839.6|7827.6|7807.7|7795.7|0
1661990400000|2022-09-01 00:00:00|7819.5|7807.5|7820.3|7808.3|7834.1|7822.1|7802.5|7790.5|0
1661994000000|2022-09-01 01:00:00|7820.2|7808.2|7821.3|7809.3|7828.2|7816.2|7814.6|7802.6|0
1661997600000|2022-09-01 02:00:00|7823.5|7811.5|7821.5|7809.5|7825.9|7813.9|7817.1|7805.1|0
1662001200000|2022-09-01 03:00:00|7821.6|7809.6|7812.4|7800.4|7821.6|7809.6|7808.2|7796.2|0
1662004800000|2022-09-01 04:00:00|7812.5|7800.5|7821.7|7809.7|7823.7|7811.7|7812.4|7800.4|0
1662008400000|2022-09-01 05:00:00|7819.5|7807.5|7824.6|7812.6|7828.4|7816.4|7814.9|7802.9|0
1662012000000|2022-09-01 06:00:00|7824.5|7812.5|7840.8|7835.8|7853.8|7848.8|7819.3|7810.3|667
1662015600000|2022-09-01 07:00:00|7841.3|7836.3|7835.4|7830.4|7847.3|7842.3|7811.8|7806.8|2726
1662019200000|2022-09-01 08:00:00|7837.4|7832.4|7811.4|7806.4|7853.9|7848.9|7800.4|7795.4|1359
1662022800000|2022-09-01 09:00:00|7810.4|7805.4|7822.4|7817.4|7835.4|7830.4|7806.4|7801.4|1003
1662026400000|2022-09-01 10:00:00|7822.9|7817.9|7805.4|7800.4|7835.4|7830.4|7799.9|7794.9|1301
1662030000000|2022-09-01 11:00:00|7804.9|7799.9|7832.9|7827.9|7842.4|7837.4|7804.9|7799.9|658
1662033600000|2022-09-01 12:00:00|7833.4|7828.4|7840.9|7835.9|7847.9|7842.9|7824.9|7819.9|798
1662037200000|2022-09-01 13:00:00|7840.4|7835.4|7835.9|7830.9|7842.9|7837.9|7820.9|7815.9|823
1662040800000|2022-09-01 14:00:00|7835.4|7830.4|7812.7|7807.7|7846.7|7841.7|7800.7|7795.7|2862
1662044400000|2022-09-01 15:00:00|7811.7|7806.7|7816.2|7810.2|7828.7|7823.7|7804.7|7799.2|3517
1662048000000|2022-09-01 16:00:00|7817.2|7809.2|7810.2|7804.2|7828.2|7821.2|7806.2|7799.2|128
1662051600000|2022-09-01 17:00:00|7809.2|7803.2|7831.7|7819.7|7844.2|7837.2|7808.2|7802.2|213
1662055200000|2022-09-01 18:00:00|7831.8|7819.8|7865.3|7853.3|7872.7|7860.7|7827.1|7815.1|0
1662058800000|2022-09-01 19:00:00|7863.1|7851.1|7886.5|7874.5|7887.9|7875.9|7852.8|7840.8|0
1662062400000|2022-09-01 20:00:00|7882.8|7870.8|7883.6|7871.6|7886.7|7874.7|7868.8|7856.8|0
1662066000000|2022-09-01 21:00:00|7883.5|7871.5|7884.6|7872.6|7885.8|7873.8|7882.9|7870.9|0
1662069600000|2022-09-01 22:00:00|7884.5|7872.5|7882.9|7870.9|7895.3|7883.3|7877.4|7865.4|0
1662073200000|2022-09-01 23:00:00|7883.1|7871.1|7886.5|7874.5|7886.9|7874.9|7877|7865|0
1662076800000|2022-09-02 00:00:00|7886|7874|7874.5|7862.5|7887.4|7875.4|7867.8|7855.8|0
1662080400000|2022-09-02 01:00:00|7874.4|7862.4|7870|7858|7881.1|7869.1|7865.5|7853.5|0
1662084000000|2022-09-02 02:00:00|7868.9|7856.9|7863.3|7851.3|7870|7858|7858.7|7846.7|0
1662087600000|2022-09-02 03:00:00|7864.4|7852.4|7874.4|7862.4|7876.6|7864.6|7864.4|7852.4|0
1662091200000|2022-09-02 04:00:00|7876.6|7864.6|7890|7878|7890|7878|7874.4|7862.4|0
1662094800000|2022-09-02 05:00:00|7892.2|7880.2|7856.7|7844.7|7892.2|7880.2|7850.2|7838.2|0
1662098400000|2022-09-02 06:00:00|7854.5|7842.5|7852.7|7847.7|7858.7|7853.7|7826.7|7821.7|462
1662102000000|2022-09-02 07:00:00|7848.7|7843.7|7815.9|7810.9|7852.7|7847.7|7799.2|7794.2|2391
1662105600000|2022-09-02 08:00:00|7816.4|7811.4|7845.4|7840.4|7848.4|7843.4|7809.9|7804.9|1099
1662109200000|2022-09-02 09:00:00|7845.9|7840.9|7821.9|7816.9|7845.9|7840.9|7807.9|7802.9|699
1662112800000|2022-09-02 10:00:00|7821.4|7816.4|7818.4|7813.4|7829.9|7824.9|7806.4|7801.4|628
1662116400000|2022-09-02 11:00:00|7817.9|7812.9|7821.6|7816.6|7828.6|7823.6|7798.4|7793.4|839
1662120000000|2022-09-02 12:00:00|7822.1|7817.1|7863.6|7858.6|7866.1|7861.1|7813.6|7808.6|1712
1662123600000|2022-09-02 13:00:00|7864.6|7859.6|7888.6|7883.6|7897.1|7892.1|7858.1|7853.1|1655
1662127200000|2022-09-02 14:00:00|7889.1|7884.1|7940.8|7935.8|7941.8|7936.8|7882.1|7877.1|1986
1662130800000|2022-09-02 15:00:00|7941.8|7936.8|7941.3|7934.3|7947.3|7941.8|7927.3|7921.3|2279
1662134400000|2022-09-02 16:00:00|7942.3|7935.3|7845.3|7837.3|7942.3|7936.3|7839.3|7832.3|877
1662138000000|2022-09-02 17:00:00|7843.3|7835.3|7776.1|7764.1|7843.3|7835.3|7773.3|7764.1|488
1662141600000|2022-09-02 18:00:00|7776.2|7764.2|7788.7|7776.7|7820.1|7808.1|7776.2|7764.2|0
1662145200000|2022-09-02 19:00:00|7786.5|7774.5|7797.2|7785.2|7802.6|7790.6|7763.3|7751.3|0
1662148800000|2022-09-02 20:00:00|7794.6|7782.6|7807.4|7795.4|7809.3|7797.3|7791.9|7779.9|0
1662152400000|2022-09-02 21:00:00|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|0
1662328800000|2022-09-04 22:00:00|7786.6|7774.6|7773.3|7761.3|7793.6|7781.6|7764.1|7752.1|0
1662332400000|2022-09-04 23:00:00|7772.9|7760.9|7798.3|7786.3|7801.9|7789.9|7772.7|7760.7|0
1662336000000|2022-09-05 00:00:00|7797.7|7785.7|7745.9|7733.9|7817.5|7805.5|7722.9|7710.9|0
1662339600000|2022-09-05 01:00:00|7744.8|7732.8|7750.2|7738.2|7757.2|7745.2|7739.2|7727.2|0
1662343200000|2022-09-05 02:00:00|7752.3|7740.3|7752.3|7740.3|7756.7|7744.7|7737.8|7725.8|0
1662346800000|2022-09-05 03:00:00|7750.1|7738.1|7756.9|7744.9|7759.9|7747.9|7736.8|7724.8|0
1662350400000|2022-09-05 04:00:00|7759.1|7747.1|7756.2|7744.2|7760.8|7748.8|7743|7731|0
1662354000000|2022-09-05 05:00:00|7756.1|7744.1|7738.5|7726.5|7756.2|7744.2|7733.3|7721.3|0
1662357600000|2022-09-05 06:00:00|7736.3|7724.3|7801.8|7796.8|7816.8|7811.8|7736.2|7724.2|660
1662361200000|2022-09-05 07:00:00|7802.3|7797.3|7783.2|7778.2|7817.3|7812.3|7765.2|7760.2|2446
1662364800000|2022-09-05 08:00:00|7783.7|7778.7|7795.7|7790.7|7801.7|7796.7|7769.2|7764.2|810
1662368400000|2022-09-05 09:00:00|7795.2|7790.2|7805.7|7800.7|7809.2|7804.2|7780.2|7775.2|976
1662372000000|2022-09-05 10:00:00|7806.2|7801.2|7802.2|7797.2|7825.7|7820.7|7802.2|7797.2|1034
1662375600000|2022-09-05 11:00:00|7801.2|7796.2|7797.8|7792.8|7811.3|7806.3|7790.3|7785.3|504
1662379200000|2022-09-05 12:00:00|7798.8|7793.8|7833.3|7828.3|7833.8|7828.8|7796.8|7791.8|614
1662382800000|2022-09-05 13:00:00|7833.8|7828.8|7840.8|7835.8|7855.8|7850.8|7832.8|7827.8|1068
1662386400000|2022-09-05 14:00:00|7840.3|7835.3|7862.5|7857.5|7871.5|7866.5|7832.8|7827.8|624
1662390000000|2022-09-05 15:00:00|7862|7857|7854|7847|7868.5|7863.5|7851|7844|1273
1662393600000|2022-09-05 16:00:00|7855|7848|7867.5|7855.5|7868|7860|7854|7847|57
1662397200000|2022-09-05 17:00:00|7867|7855|7864|7852|7867.5|7861|7856|7850|33
1662400800000|2022-09-05 18:00:00|7866.2|7854.2|7866.3|7854.3|7866.3|7854.3|7866.2|7854.2|320
1662404400000|2022-09-05 19:00:00|7864.1|7852.1|7857.2|7845.2|7868.3|7856.3|7857.2|7845.2|0
1662408000000|2022-09-05 20:00:00|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|0
1662411600000|2022-09-05 21:00:00|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|0
1662415200000|2022-09-05 22:00:00|7856|7844|7874.5|7862.5|7880.8|7868.8|7853.3|7841.3|0
1662418800000|2022-09-05 23:00:00|7875|7863|7866.8|7854.8|7875.9|7863.9|7863.5|7851.5|0
1662422400000|2022-09-06 00:00:00|7866.4|7854.4|7901|7889|7907.7|7895.7|7856.9|7844.9|0
1662426000000|2022-09-06 01:00:00|7903.2|7891.2|7878.6|7866.6|7907.7|7895.7|7876.4|7864.4|0
1662429600000|2022-09-06 02:00:00|7877.5|7865.5|7883.1|7871.1|7886.4|7874.4|7869.6|7857.6|0
1662433200000|2022-09-06 03:00:00|7882|7870|7863|7851|7883.1|7871.1|7858.5|7846.5|0
1662436800000|2022-09-06 04:00:00|7865.2|7853.2|7863.1|7851.1|7872|7860|7862.9|7850.9|0
1662440400000|2022-09-06 05:00:00|7864.2|7852.2|7858.8|7846.8|7870|7858|7856.4|7844.4|0
1662444000000|2022-09-06 06:00:00|7861|7849|7867|7862|7873.5|7868.5|7846|7841|246
1662447600000|2022-09-06 07:00:00|7866|7861|7909.9|7904.9|7942|7937|7862.5|7857.5|2092
1662451200000|2022-09-06 08:00:00|7909.4|7904.4|7875.9|7870.9|7912.9|7907.9|7860.4|7855.4|1234
1662454800000|2022-09-06 09:00:00|7875.4|7870.4|7871.9|7866.9|7877.4|7872.4|7845.9|7840.9|1327
1662458400000|2022-09-06 10:00:00|7871.4|7866.4|7863.4|7858.4|7883.9|7878.9|7860.9|7855.9|929
1662462000000|2022-09-06 11:00:00|7861.9|7856.9|7861.8|7856.8|7869.9|7864.9|7845.8|7840.8|553
1662465600000|2022-09-06 12:00:00|7862.3|7857.3|7875.8|7870.8|7878.8|7873.8|7855.3|7850.3|597
1662469200000|2022-09-06 13:00:00|7876.3|7871.3|7847.8|7842.8|7888.8|7883.8|7832.3|7827.3|1189
1662472800000|2022-09-06 14:00:00|7846.8|7841.8|7871.1|7866.1|7879.6|7874.6|7815.6|7810.6|1660
1662476400000|2022-09-06 15:00:00|7870.6|7865.6|7852.6|7845.6|7882.1|7877.1|7835.6|7828.6|3177
1662480000000|2022-09-06 16:00:00|7851.6|7844.6|7828.6|7821.6|7856.6|7849.6|7813.6|7806.6|244
1662483600000|2022-09-06 17:00:00|7827.6|7820.6|7814.3|7802.3|7829.6|7822.6|7797.6|7789.6|337
1662487200000|2022-09-06 18:00:00|7814.2|7802.2|7808|7796|7836.9|7824.9|7805.5|7793.5|0
1662490800000|2022-09-06 19:00:00|7808.1|7796.1|7810.5|7798.5|7830.5|7818.5|7796.7|7784.7|0
1662494400000|2022-09-06 20:00:00|7810.4|7798.4|7806.7|7794.7|7810.8|7798.8|7798.2|7786.2|0
1662498000000|2022-09-06 21:00:00|7807.1|7795.1|7804.7|7792.7|7807.8|7795.8|7803.8|7791.8|0
1662501600000|2022-09-06 22:00:00|7804.9|7792.9|7808.8|7796.8|7812.7|7800.7|7802|7790|0
1662505200000|2022-09-06 23:00:00|7809.2|7797.2|7801.3|7789.3|7810.5|7798.5|7798.2|7786.2|0
1662508800000|2022-09-07 00:00:00|7800.7|7788.7|7757|7745|7805.1|7793.1|7745.5|7733.5|0
1662512400000|2022-09-07 01:00:00|7756.9|7744.9|7763.3|7751.3|7767.8|7755.8|7747.1|7735.1|0
1662516000000|2022-09-07 02:00:00|7761.1|7749.1|7758.4|7746.4|7774.1|7762.1|7756.3|7744.3|0
1662519600000|2022-09-07 03:00:00|7758.5|7746.5|7756.7|7744.7|7760.7|7748.7|7747.4|7735.4|0
1662523200000|2022-09-07 04:00:00|7756.8|7744.8|7767.9|7755.9|7772.3|7760.3|7747.8|7735.8|0
1662526800000|2022-09-07 05:00:00|7769|7757|7777.6|7765.6|7783.1|7771.1|7765.6|7753.6|0
1662530400000|2022-09-07 06:00:00|7779.8|7767.8|7793.1|7788.1|7802.1|7797.1|7760.6|7755.6|518
1662534000000|2022-09-07 07:00:00|7797.6|7792.6|7833|7828|7838|7833|7793.1|7788.1|2222
1662537600000|2022-09-07 08:00:00|7832.5|7827.5|7863.5|7858.5|7865.5|7860.5|7821|7816|1482
1662541200000|2022-09-07 09:00:00|7864|7859|7864.5|7859.5|7883|7878|7843|7838|1218
1662544800000|2022-09-07 10:00:00|7864|7859|7838|7833|7866|7861|7820|7815|1227
1662548400000|2022-09-07 11:00:00|7837.5|7832.5|7832.4|7827.4|7851.5|7846.5|7817.4|7812.4|643
1662552000000|2022-09-07 12:00:00|7832.9|7827.9|7800.4|7795.4|7833.9|7828.9|7788.4|7783.4|948
1662555600000|2022-09-07 13:00:00|7799.9|7794.9|7820.4|7815.4|7827.9|7822.9|7787.4|7782.4|953
1662559200000|2022-09-07 14:00:00|7819.4|7814.4|7848.1|7843.1|7864.6|7859.6|7809.9|7804.9|1368
1662562800000|2022-09-07 15:00:00|7848.6|7843.6|7854.6|7847.6|7877.1|7872.1|7844.1|7839.1|2319
1662566400000|2022-09-07 16:00:00|7855.6|7848.6|7859.6|7852.6|7866.6|7859.6|7832.6|7825.6|122
1662570000000|2022-09-07 17:00:00|7860.6|7853.6|7885.3|7873.3|7885.3|7874.6|7854.6|7847.6|99
1662573600000|2022-09-07 18:00:00|7885.4|7873.4|7902.2|7890.2|7904.4|7892.4|7877.9|7865.9|0
1662577200000|2022-09-07 19:00:00|7902.1|7890.1|7901.8|7889.8|7907.7|7895.7|7893.2|7881.2|0
1662580800000|2022-09-07 20:00:00|7902.9|7890.9|7899.7|7887.7|7904.4|7892.4|7893|7881|0
1662584400000|2022-09-07 21:00:00|7899.9|7887.9|7901.9|7889.9|7902.4|7890.4|7898.4|7886.4|0
1662588000000|2022-09-07 22:00:00|7901.3|7889.3|7903.5|7891.5|7910.9|7898.9|7899.2|7887.2|0
1662591600000|2022-09-07 23:00:00|7903.2|7891.2|7896|7884|7907.5|7895.5|7894.9|7882.9|0
1662595200000|2022-09-08 00:00:00|7895.6|7883.6|7894.8|7882.8|7910.2|7898.2|7893.1|7881.1|0
1662598800000|2022-09-08 01:00:00|7897|7885|7903.5|7891.5|7910.2|7898.2|7894.8|7882.8|0
1662602400000|2022-09-08 02:00:00|7902.4|7890.4|7892.5|7880.5|7905.8|7893.8|7892.5|7880.5|0
1662606000000|2022-09-08 03:00:00|7891.4|7879.4|7891.3|7879.3|7899.1|7887.1|7890.3|7878.3|0
1662609600000|2022-09-08 04:00:00|7891.4|7879.4|7908|7896|7908|7896|7890.3|7878.3|0
1662613200000|2022-09-08 05:00:00|7907.9|7895.9|7916.2|7904.2|7922.7|7910.7|7907.9|7895.9|0
1662616800000|2022-09-08 06:00:00|7914|7902|7895.6|7890.6|7926.1|7921.1|7889.6|7884.6|239
1662620400000|2022-09-08 07:00:00|7895.1|7890.1|7830|7825|7897.1|7892.1|7817.5|7812.5|1932
1662624000000|2022-09-08 08:00:00|7830.5|7825.5|7845|7840|7846.5|7841.5|7816|7811|838
1662627600000|2022-09-08 09:00:00|7845.5|7840.5|7829.5|7824.5|7848|7843|7820.5|7815.5|397
1662631200000|2022-09-08 10:00:00|7829|7824|7836|7831|7840|7835|7809|7804|555
1662634800000|2022-09-08 11:00:00|7836.5|7831.5|7815.4|7810.4|7844|7839|7804.4|7799.4|937
1662638400000|2022-09-08 12:00:00|7813.9|7808.9|7800.9|7795.9|7861.9|7856.9|7795.9|7790.9|1817
1662642000000|2022-09-08 13:00:00|7801.4|7796.4|7852.9|7847.9|7859.9|7854.9|7775.9|7770.9|1649
1662645600000|2022-09-08 14:00:00|7851.4|7846.4|7916.2|7911.2|7918.7|7913.7|7837.4|7832.4|1904
1662649200000|2022-09-08 15:00:00|7916.7|7911.7|7908.2|7901.2|7935.2|7930.2|7904.2|7898.2|2587
1662652800000|2022-09-08 16:00:00|7910.2|7902.2|7885.2|7878.2|7912.2|7905.2|7840.2|7832.2|513
1662656400000|2022-09-08 17:00:00|7884.2|7879.2|7888.3|7876.3|7900.2|7892.2|7870.2|7861.2|150
1662660000000|2022-09-08 18:00:00|7888.4|7876.4|7879.2|7867.2|7904.2|7892.2|7876.9|7864.9|0
1662663600000|2022-09-08 19:00:00|7879.3|7867.3|7907.7|7895.7|7913.3|7901.3|7867.9|7855.9|0
1662667200000|2022-09-08 20:00:00|7910.8|7898.8|7917.7|7905.7|7920.4|7908.4|7910.3|7898.3|0
1662670800000|2022-09-08 21:00:00|7917.5|7905.5|7917.5|7905.5|7918.9|7906.9|7916.6|7904.6|0
1662674400000|2022-09-08 22:00:00|7917.9|7905.9|7914.2|7902.2|7919.5|7907.5|7909.1|7897.1|0
1662678000000|2022-09-08 23:00:00|7914.3|7902.3|7916.1|7904.1|7920.6|7908.6|7914.3|7902.3|0
1662681600000|2022-09-09 00:00:00|7916.7|7904.7|7931.8|7919.8|7941|7929|7914.4|7902.4|0
1662685200000|2022-09-09 01:00:00|7930.7|7918.7|7918.4|7906.4|7934|7922|7916.1|7904.1|0
1662688800000|2022-09-09 02:00:00|7918.5|7906.5|7936.1|7924.1|7942.8|7930.8|7918.5|7906.5|0
1662692400000|2022-09-09 03:00:00|7936|7924|7936.3|7924.3|7940.6|7928.6|7931.6|7919.6|0
1662696000000|2022-09-09 04:00:00|7938.5|7926.5|7948.9|7936.9|7950|7938|7936.3|7924.3|0
1662699600000|2022-09-09 05:00:00|7947.8|7935.8|7945.2|7933.2|7952.2|7940.2|7934.2|7922.2|0
1662703200000|2022-09-09 06:00:00|7940.8|7928.8|7934.2|7929.2|7940.8|7931.2|7910.2|7905.2|278
1662706800000|2022-09-09 07:00:00|7929.7|7924.7|7997.4|7992.4|8001.2|7996.2|7914.7|7909.7|2421
1662710400000|2022-09-09 08:00:00|7997.9|7992.9|8059.9|8054.9|8063.4|8058.4|7993.9|7988.9|1810
1662714000000|2022-09-09 09:00:00|8060.9|8055.9|8038.9|8033.9|8065.9|8060.9|8027.9|8022.9|1128
1662717600000|2022-09-09 10:00:00|8038.4|8033.4|8049.4|8044.4|8055.4|8050.4|8025.4|8020.4|1149
1662721200000|2022-09-09 11:00:00|8048.9|8043.9|8032.3|8027.3|8048.9|8043.9|8020.3|8015.3|715
1662724800000|2022-09-09 12:00:00|8032.8|8027.8|8043.8|8038.8|8059.3|8054.3|8020.3|8015.3|1246
1662728400000|2022-09-09 13:00:00|8044.3|8039.3|8035.8|8030.8|8065.8|8060.8|8013.3|8008.3|1259
1662732000000|2022-09-09 14:00:00|8035.3|8030.3|8056.1|8051.1|8067.6|8062.6|8033.3|8028.3|1311
1662735600000|2022-09-09 15:00:00|8055.6|8050.6|8037.6|8030.6|8059.1|8054.1|8027.6|8021.6|2341
1662739200000|2022-09-09 16:00:00|8036.6|8027.6|8044.6|8037.6|8048.6|8041.6|8028.6|8021.6|265
1662742800000|2022-09-09 17:00:00|8042.6|8035.6|8063.6|8051.6|8063.6|8056.6|8037.6|8030.6|179
1662746400000|2022-09-09 18:00:00|8063.2|8051.2|8062.1|8050.1|8066.8|8054.8|8051.9|8039.9|0
1662750000000|2022-09-09 19:00:00|8062|8050|8068.6|8056.6|8076|8064|8059.8|8047.8|0
1662753600000|2022-09-09 20:00:00|8065.5|8053.5|8064|8052|8065.5|8053.5|8057|8045|0
1662757200000|2022-09-09 21:00:00|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|0