1493560800000|2017-04-30 14:00:00|1499.3|1493.3|1498.4|1492.4|1502.1|1496.1|1488.3|1482.3|0
1493647200000|2017-05-01 14:00:00|1493.1|1487.1|1495|1489|1496.9|1490.9|1483.2|1477.2|0
1493733600000|2017-05-02 14:00:00|1464.7|1458.9|1487.3|1481.3|1487.4|1481.4|1464.7|1458.9|0
1493820000000|2017-05-03 14:00:00|1475.8|1470|1474.8|1469|1488.7|1482.7|1471.9|1466.1|0
1493906400000|2017-05-04 14:00:00|1540.5|1534.3|1529.3|1523.1|1546.3|1540.1|1515.6|1509.6|0
1494165600000|2017-05-07 14:00:00|1524.7|1518.7|1513.6|1507.6|1525.1|1519.1|1507|1501|0
1494252000000|2017-05-08 14:00:00|1512.8|1506.8|1540.3|1534.1|1543.6|1537.4|1510.5|1504.5|0
1494338400000|2017-05-09 14:00:00|1548.9|1542.7|1551.7|1545.5|1553.3|1547.1|1524.7|1518.7|0
1494424800000|2017-05-10 14:00:00|1543.1|1536.9|1529.3|1523.1|1552.9|1546.7|1525.9|1519.9|0
1494511200000|2017-05-11 14:00:00|1525|1519|1518.8|1512.8|1530|1523.8|1515.7|1509.7|0
1494770400000|2017-05-14 14:00:00|1517.3|1511.3|1530|1523.8|1534.5|1528.3|1515.4|1509.4|0
1494856800000|2017-05-15 14:00:00|1531.3|1525.1|1531.6|1525.4|1540.6|1534.4|1522|1516|0
1494943200000|2017-05-16 14:00:00|1530.3|1524.1|1524.8|1518.8|1530.3|1524.1|1521.6|1515.6|0
1495029600000|2017-05-17 14:00:00|1517.2|1511.2|1537.2|1531|1537.2|1531|1517.1|1511.1|0
1495116000000|2017-05-18 14:00:00|1526.8|1520.8|1543.2|1537|1544.8|1538.6|1526.8|1520.8|0
1495375200000|2017-05-21 14:00:00|1542.9|1536.7|1564.1|1557.9|1567.1|1560.9|1541.3|1535.1|0
1495461600000|2017-05-22 14:00:00|1557.3|1551.1|1559.9|1553.7|1569.6|1563.4|1555.6|1549.4|0
1495548000000|2017-05-23 14:00:00|1571|1564.8|1569.1|1562.9|1573|1566.8|1562.9|1556.7|0
1495634400000|2017-05-24 14:00:00|1565.1|1558.9|1570.7|1564.5|1572.4|1566.2|1559.5|1553.3|0
1495720800000|2017-05-25 14:00:00|1560.1|1553.9|1564.2|1558|1569.6|1563.4|1550.8|1544.6|0
1495980000000|2017-05-28 14:00:00|1569.7|1563.5|1554.8|1548.6|1576.5|1570.3|1550.2|1544|0
1496066400000|2017-05-29 14:00:00|1546.3|1540.1|1541.6|1535.4|1548|1541.8|1535.3|1529.1|0
1496152800000|2017-05-30 14:00:00|1540.4|1534.2|1534.8|1528.6|1542|1535.8|1531.3|1525.1|0
1496239200000|2017-05-31 14:00:00|1536.1|1529.9|1542.5|1536.3|1546.4|1540.2|1534.1|1527.9|0
1496325600000|2017-06-01 14:00:00|1555.3|1549.1|1564.8|1558.6|1572.7|1566.5|1555.1|1548.9|0
1496584800000|2017-06-04 14:00:00|1566.9|1560.7|1559.5|1553.3|1567|1560.8|1555.5|1549.3|0
1496671200000|2017-06-05 14:00:00|1558.4|1552.2|1554.8|1548.6|1561.2|1555|1548.1|1541.9|0
1496757600000|2017-06-06 14:00:00|1549.3|1543.1|1565.2|1559|1570.4|1564.2|1548.8|1542.6|0
1496844000000|2017-06-07 14:00:00|1558|1551.8|1545.3|1539.1|1558|1551.8|1539.5|1533.3|0
1496930400000|2017-06-08 14:00:00|1539|1532.8|1540.4|1534.2|1540.9|1534.7|1530.9|1524.7|0
1497276000000|2017-06-12 14:00:00|1538.7|1532.5|1535.6|1529.4|1539.5|1533.3|1524.2|1518.2|0
1497362400000|2017-06-13 14:00:00|1546.6|1540.4|1539.9|1533.7|1552.4|1546.2|1538.1|1531.9|0
1497448800000|2017-06-14 14:00:00|1532|1525.8|1536.2|1530|1548.7|1542.5|1528.3|1522.1|0
1497535200000|2017-06-15 14:00:00|1543.2|1537|1543.3|1537.1|1553|1546.8|1541.6|1535.4|0
1497794400000|2017-06-18 14:00:00|1547.8|1541.6|1547.3|1541.1|1554.5|1548.3|1540.8|1534.6|0
1497880800000|2017-06-19 14:00:00|1540.7|1534.5|1541.8|1535.6|1543.8|1537.6|1534.8|1528.6|0
1497967200000|2017-06-20 14:00:00|1528.5|1522.3|1525.5|1519.5|1531.5|1525.3|1520|1514|0
1498053600000|2017-06-21 14:00:00|1528.9|1522.7|1523.2|1517.2|1531.8|1525.6|1520.3|1514.3|0
1498140000000|2017-06-22 14:00:00|1531.2|1525|1534.5|1528.3|1544.3|1538.1|1527.4|1521.4|0
1498399200000|2017-06-25 14:00:00|1547.9|1541.7|1530.5|1524.3|1551.1|1544.9|1528.6|1522.4|0
1498485600000|2017-06-26 14:00:00|1529.8|1523.6|1524.6|1518.6|1531.5|1525.3|1521.4|1515.4|0
1498572000000|2017-06-27 14:00:00|1525.9|1519.9|1532.3|1526.1|1537|1530.8|1521|1515|0
1498658400000|2017-06-28 14:00:00|1543.7|1537.5|1534.1|1527.9|1544.1|1537.9|1533.2|1527|0
1498744800000|2017-06-29 14:00:00|1524.4|1518.4|1518.1|1512.1|1525.9|1519.9|1514.3|1508.3|0
1499004000000|2017-07-02 14:00:00|1516|1510|1513.8|1507.8|1519.2|1513.2|1506.8|1500.8|0
1499090400000|2017-07-03 14:00:00|1527.6|1521.6|1540.2|1534|1546.8|1540.6|1524.4|1518.4|0
1499176800000|2017-07-04 14:00:00|1542.9|1536.7|1550|1543.8|1551.7|1545.5|1541.3|1535.1|0
1499263200000|2017-07-05 14:00:00|1546.4|1540.2|1538.1|1531.9|1549.9|1543.7|1535.5|1529.3|0
1499349600000|2017-07-06 14:00:00|1527.3|1521.3|1524.4|1518.4|1533.3|1527.1|1519.9|1513.9|0
1499608800000|2017-07-09 14:00:00|1526.5|1520.5|1533.5|1527.3|1537.4|1531.2|1519.8|1513.8|0
1499695200000|2017-07-10 14:00:00|1531.4|1525.2|1526.6|1520.6|1542.7|1536.5|1524.7|1518.7|0
1499781600000|2017-07-11 14:00:00|1522.6|1516.6|1519.7|1513.7|1524.3|1518.3|1516.6|1510.6|0
1499868000000|2017-07-12 14:00:00|1533.3|1527.1|1520.6|1514.6|1533.3|1527.1|1517.2|1511.2|0
1499954400000|2017-07-13 14:00:00|1513.2|1507.2|1510.8|1504.8|1517.9|1511.9|1508.7|1502.7|0
1500213600000|2017-07-16 14:00:00|1509.7|1503.7|1488.9|1482.9|1511.4|1505.4|1488.7|1482.7|0
1500300000000|2017-07-17 14:00:00|1482.1|1476.1|1480.3|1474.3|1491.1|1485.1|1478.7|1472.7|0
1500386400000|2017-07-18 14:00:00|1466.2|1460.4|1454.8|1449|1469.4|1463.6|1441.2|1435.4|0
1500472800000|2017-07-19 14:00:00|1463.8|1458|1456.9|1451.1|1464|1458.2|1451|1445.2|0
1500559200000|2017-07-20 14:00:00|1448.8|1443|1456|1450.2|1462.6|1456.8|1448.5|1442.7|0
1500818400000|2017-07-23 14:00:00|1452.6|1446.8|1460.9|1455.1|1462.9|1457.1|1449.6|1443.8|0
1500904800000|2017-07-24 14:00:00|1456.8|1451|1452.1|1446.3|1462.1|1456.3|1448.9|1443.1|0
1500991200000|2017-07-25 14:00:00|1456|1450.2|1454|1448.2|1459.2|1453.4|1452.3|1446.5|0
1501077600000|2017-07-26 14:00:00|1457.8|1452|1460.3|1454.5|1464.1|1458.3|1452.7|1446.9|0
1501164000000|2017-07-27 14:00:00|1466|1460.2|1452.1|1446.3|1466|1460.2|1450.6|1444.8|0
1501423200000|2017-07-30 14:00:00|1466.2|1460.4|1452.7|1446.9|1466.2|1460.4|1449.5|1443.7|0
1501509600000|2017-07-31 14:00:00|1451.6|1445.8|1459.7|1453.9|1463|1457.2|1450|1444.2|0
1501596000000|2017-08-01 14:00:00|1461.3|1455.5|1453.8|1448|1461.3|1455.5|1451.1|1445.3|0
1501682400000|2017-08-02 14:00:00|1448.8|1443|1441.7|1435.9|1450.7|1444.9|1435.6|1429.8|0
1501768800000|2017-08-03 14:00:00|1437.2|1431.4|1437.1|1431.3|1442.3|1436.5|1434.7|1428.9|0
1502028000000|2017-08-06 14:00:00|1443.4|1437.6|1459.3|1453.5|1459.3|1453.5|1443|1437.2|0
1502114400000|2017-08-07 14:00:00|1455.9|1450.1|1452.6|1446.8|1457|1451.2|1443.9|1438.1|0
1502200800000|2017-08-08 14:00:00|1450.7|1444.9|1451.6|1445.8|1458|1452.2|1444|1438.2|0
1502287200000|2017-08-09 14:00:00|1456.8|1451|1455.5|1449.7|1468.9|1463.1|1451.7|1445.9|0
1502373600000|2017-08-10 14:00:00|1458.9|1453.1|1457.7|1451.9|1462.6|1456.8|1454.6|1448.8|0
1502632800000|2017-08-13 14:00:00|1462.4|1456.6|1466.8|1461|1468.5|1462.7|1462|1456.2|0
1502719200000|2017-08-14 14:00:00|1481.3|1475.3|1489.6|1483.6|1493.2|1487.2|1479.3|1473.3|0
1502805600000|2017-08-15 14:00:00|1495.8|1489.8|1517.8|1511.8|1520.8|1514.8|1495.7|1489.7|0
1502892000000|2017-08-16 14:00:00|1388|1382.4|1384.9|1379.3|1414.9|1409.3|1381.7|1376.1|0
1502978400000|2017-08-17 14:00:00|1368.8|1363.4|1388.6|1383|1389.5|1383.9|1360.6|1355.2|0
1503237600000|2017-08-20 14:00:00|1379.1|1373.5|1359.6|1354.2|1382.2|1376.6|1359.1|1353.7|0
1503324000000|2017-08-21 14:00:00|1364.8|1359.4|1356.9|1351.5|1366.2|1360.8|1353.5|1348.1|0
1503410400000|2017-08-22 14:00:00|1363.6|1358.2|1378.7|1373.1|1380.7|1375.1|1359.6|1354.2|0
1503496800000|2017-08-23 14:00:00|1374.9|1369.5|1380.2|1374.6|1385.1|1379.5|1367.9|1362.5|0
1503583200000|2017-08-24 14:00:00|1381.6|1376|1375.6|1370.2|1381.6|1376|1370.7|1365.3|0
1503842400000|2017-08-27 14:00:00|1372.8|1367.4|1363.2|1357.8|1372.8|1367.4|1358.8|1353.4|0
1503928800000|2017-08-28 14:00:00|1356.3|1350.9|1350.4|1345|1356.3|1350.9|1343.7|1338.3|0
1504015200000|2017-08-29 14:00:00|1347.1|1341.7|1273.5|1268.5|1347.3|1341.9|1249.6|1244.6|0
1504101600000|2017-08-30 14:00:00|1267.5|1262.5|1288.4|1283.2|1288.4|1283.2|1257.4|1252.4|0
1504188000000|2017-08-31 14:00:00|1292.9|1287.7|1290.8|1285.6|1295.9|1290.7|1288.1|1282.9|0
1504447200000|2017-09-03 14:00:00|1290.6|1285.4|1293.8|1288.6|1299.3|1294.1|1286.2|1281|0
1504533600000|2017-09-04 14:00:00|1289.7|1284.5|1289.9|1284.7|1297.3|1292.1|1286.6|1281.4|0
1504620000000|2017-09-05 14:00:00|1291.4|1286.2|1280.6|1275.4|1293.4|1288.2|1278.5|1273.3|0
1504706400000|2017-09-06 14:00:00|1293.9|1288.7|1308.9|1303.7|1320.3|1315.1|1293.4|1288.2|0
1504792800000|2017-09-07 14:00:00|1306|1300.8|1302.5|1297.3|1310.5|1305.3|1297.8|1292.6|0
1505052000000|2017-09-10 14:00:00|1301.9|1296.7|1307|1301.8|1316.6|1311.4|1298.3|1293.1|0
1505138400000|2017-09-11 14:00:00|1308.4|1303.2|1296.4|1291.2|1308.4|1303.2|1294.8|1289.6|0
1505224800000|2017-09-12 14:00:00|1289.1|1283.9|1275|1270|1292.2|1287|1273.9|1268.9|0
1505311200000|2017-09-13 14:00:00|1274.3|1269.3|1283.3|1278.1|1287|1281.8|1270.4|1265.4|0
1505397600000|2017-09-14 14:00:00|1278.4|1273.2|1279|1273.8|1284.1|1278.9|1275.1|1270.1|0
1505656800000|2017-09-17 14:00:00|1281.9|1276.7|1274.6|1269.6|1285.8|1280.6|1272.6|1267.6|0
1505743200000|2017-09-18 14:00:00|1279.7|1274.5|1287.1|1281.9|1289|1283.8|1278|1272.8|0
1505829600000|2017-09-19 14:00:00|1274.2|1269.2|1275|1270|1280.7|1275.5|1271.1|1266.1|0
1505916000000|2017-09-20 14:00:00|1260|1255|1252.4|1247.4|1262.8|1257.8|1245.5|1240.5|0
1506002400000|2017-09-21 14:00:00|1260.8|1255.8|1263.4|1258.4|1270.9|1265.9|1258.5|1253.5|0
1506261600000|2017-09-24 14:00:00|1263.1|1258.1|1251.3|1246.3|1264.4|1259.4|1249.5|1244.5|0
1506348000000|2017-09-25 14:00:00|1246.7|1241.7|1243.9|1238.9|1251.1|1246.1|1235.3|1230.3|0
1506434400000|2017-09-26 14:00:00|1231.7|1226.7|1227.1|1222.3|1233.2|1228.2|1217.4|1212.6|0
1506520800000|2017-09-27 14:00:00|1229.6|1224.6|1234.5|1229.5|1237.4|1232.4|1227.8|1222.8|0
1506607200000|2017-09-28 14:00:00|1234.8|1229.8|1228.2|1223.2|1237.8|1232.8|1227.2|1222.4|0
1506862800000|2017-10-01 13:00:00|1224.8|1220|1224.6|1219.8|1226.3|1221.5|1224.3|1219.5|0
1506949200000|2017-10-02 13:00:00|1228.3|1223.3|1230.7|1225.7|1230.7|1225.7|1220.9|1216.1|0
1507035600000|2017-10-03 13:00:00|1223.5|1218.7|1219.3|1214.5|1227.9|1222.9|1218.4|1213.6|0
1507122000000|2017-10-04 13:00:00|1216.8|1212|1202.8|1198|1218.4|1213.6|1202.4|1197.6|0
1507208400000|2017-10-05 13:00:00|1209.3|1204.5|1215.5|1210.7|1215.8|1211|1199.1|1194.3|0
1507467600000|2017-10-08 13:00:00|1236.4|1231.4|1236.1|1231.1|1238|1233|1234.3|1229.3|0
1507554000000|2017-10-09 13:00:00|1235|1230|1228.3|1223.3|1239.8|1234.8|1225|1220.2|0
1507640400000|2017-10-10 13:00:00|1231.6|1226.6|1233.4|1228.4|1238.5|1233.5|1228.6|1223.6|0
1507726800000|2017-10-11 13:00:00|1233.2|1228.2|1235.7|1230.7|1237.9|1232.9|1228.4|1223.4|0
1507813200000|2017-10-12 13:00:00|1234.6|1229.6|1250.1|1245.1|1250.6|1245.6|1234.6|1229.6|0
1508072400000|2017-10-15 13:00:00|1247.4|1242.4|1257.1|1252.1|1267.3|1262.3|1247.2|1242.2|0
1508158800000|2017-10-16 13:00:00|1259.4|1254.4|1263.2|1258.2|1266.2|1261.2|1255.1|1250.1|0
1508245200000|2017-10-17 13:00:00|1258|1253|1238.7|1233.7|1260|1255|1236.6|1231.6|0
1508331600000|2017-10-18 13:00:00|1235.1|1230.1|1247.1|1242.1|1247.1|1242.1|1228.9|1223.9|0
1508418000000|2017-10-19 13:00:00|1234|1229|1249.8|1244.8|1253.4|1248.4|1233.8|1228.8|0
1508677200000|2017-10-22 13:00:00|1263.8|1258.8|1262.2|1257.2|1272.7|1267.7|1258.9|1253.9|0
1508763600000|2017-10-23 13:00:00|1269.6|1264.6|1259.5|1254.5|1271.2|1266.2|1254.4|1249.4|0
1508850000000|2017-10-24 13:00:00|1262.3|1257.3|1244.1|1239.1|1262.3|1257.3|1244|1239|0
1508936400000|2017-10-25 13:00:00|1248.7|1243.7|1246.9|1241.9|1249.8|1244.8|1239.9|1234.9|0
1509022800000|2017-10-26 13:00:00|1257.3|1252.3|1255.8|1250.8|1262.2|1257.2|1247|1242|0
1509282000000|2017-10-29 13:00:00|1258.8|1253.8|1256.3|1251.3|1260.7|1255.7|1249.5|1244.5|0
1509368400000|2017-10-30 13:00:00|1257.4|1252.4|1255.4|1250.4|1259.9|1254.9|1252.3|1247.3|0
1509454800000|2017-10-31 13:00:00|1263.1|1258.1|1268.3|1263.3|1272.1|1267.1|1259.5|1254.5|0
1509541200000|2017-11-01 13:00:00|1259.2|1254.2|1254.2|1249.2|1263.2|1258.2|1250.7|1245.7|0
1509627600000|2017-11-02 13:00:00|1248.4|1243.4|1249.6|1244.6|1255.2|1250.2|1247.1|1242.1|0
1509886800000|2017-11-05 13:00:00|1251.7|1246.7|1251.2|1246.2|1253.5|1248.5|1246.2|1241.2|0
1509973200000|2017-11-06 13:00:00|1252.1|1247.1|1249|1244|1254.3|1249.3|1246.5|1241.5|0
1510059600000|2017-11-07 13:00:00|1245.1|1240.1|1245|1240|1250.9|1245.9|1241.1|1236.1|0
1510146000000|2017-11-08 13:00:00|1242.2|1237.2|1246.9|1241.9|1247|1242|1238.5|1233.5|0
1510232400000|2017-11-09 13:00:00|1245.8|1240.8|1248.5|1243.5|1249.9|1244.9|1239.9|1234.9|0
1510491600000|2017-11-12 13:00:00|1243.8|1238.8|1244|1239|1247.2|1242.2|1240.7|1235.7|0
1510578000000|2017-11-13 13:00:00|1242.5|1237.5|1236|1231|1244.1|1239.1|1235.3|1230.3|0
1510664400000|2017-11-14 13:00:00|1238.1|1233.1|1233.9|1228.9|1240.1|1235.1|1230.7|1225.7|0
1510750800000|2017-11-15 13:00:00|1230.4|1225.4|1240.9|1235.9|1240.9|1235.9|1228.3|1223.3|0
1510837200000|2017-11-16 13:00:00|1247.3|1242.3|1248.9|1243.9|1250.9|1245.9|1238|1233|0
1511096400000|2017-11-19 13:00:00|1248.2|1243.2|1247.7|1242.7|1253.2|1248.2|1242.2|1237.2|0
1511182800000|2017-11-20 13:00:00|1253.5|1248.5|1254.2|1249.2|1257.6|1252.6|1253.3|1248.3|0
1511269200000|2017-11-21 13:00:00|1251|1246|1252.3|1247.3|1255.8|1250.8|1246.8|1241.8|0
1511355600000|2017-11-22 13:00:00|1247.2|1242.2|1249.5|1244.5|1252.6|1247.6|1245|1240|0
1511442000000|2017-11-23 13:00:00|1249.8|1244.8|1250.2|1245.2|1253.3|1248.3|1243|1238|0
1511701200000|2017-11-26 13:00:00|1251.8|1246.8|1251.3|1246.3|1258.8|1253.8|1238.6|1233.6|0
1511787600000|2017-11-27 13:00:00|1234.3|1229.3|1229.9|1224.9|1239.8|1234.8|1214.8|1210|0
1511874000000|2017-11-28 13:00:00|1238.7|1233.7|1226.3|1221.5|1242.1|1237.1|1224.8|1220|0
1511960400000|2017-11-29 13:00:00|1229.3|1224.3|1238.6|1233.6|1244.8|1239.8|1227.7|1222.7|0
1512046800000|2017-11-30 13:00:00|1237.9|1232.9|1238.8|1233.8|1241.2|1236.2|1234.7|1229.7|0
1512306000000|2017-12-03 13:00:00|1250.7|1245.7|1265.2|1260.2|1271.5|1266.5|1250.6|1245.6|0
1512392400000|2017-12-04 13:00:00|1275.9|1270.9|1295.2|1290|1299.6|1294.4|1272.6|1267.6|0
1512478800000|2017-12-05 13:00:00|1301|1295.8|1302.4|1297.2|1307.6|1302.4|1297.3|1292.1|0
1512565200000|2017-12-06 13:00:00|1309.9|1304.7|1313.3|1308.1|1313.3|1308.1|1298.6|1293.4|0
1512651600000|2017-12-07 13:00:00|1322.1|1316.9|1325.4|1320.2|1332.6|1327.2|1315.1|1309.9|0
1512910800000|2017-12-10 13:00:00|1318.5|1313.3|1326.7|1321.5|1330.1|1324.7|1316.9|1311.7|0
1512997200000|2017-12-11 13:00:00|1332.6|1327.2|1331.2|1325.8|1344.4|1339|1328|1322.6|0
1513083600000|2017-12-12 13:00:00|1338.9|1333.5|1334|1328.6|1342.2|1336.8|1333.6|1328.2|0
1513170000000|2017-12-13 13:00:00|1342.6|1337.2|1323.3|1318.1|1345.9|1340.5|1321.6|1316.4|0
1513256400000|2017-12-14 13:00:00|1313.7|1308.5|1328.4|1323|1333.1|1327.7|1313.6|1308.4|0
1513515600000|2017-12-17 13:00:00|1334.7|1329.3|1326.3|1321.1|1338.2|1332.8|1322.6|1317.4|0
1513602000000|2017-12-18 13:00:00|1331.5|1326.1|1335.4|1330|1337.9|1332.5|1328.5|1323.1|0
1513688400000|2017-12-19 13:00:00|1329.5|1324.1|1323.2|1318|1330.7|1325.3|1318.3|1313.1|0
1513774800000|2017-12-20 13:00:00|1309.8|1304.6|1315.6|1310.4|1317.4|1312.2|1305.1|1299.9|0
1513861200000|2017-12-21 13:00:00|1316.6|1311.4|1322.4|1317.2|1325.6|1320.4|1313.3|1308.1|0
1514293200000|2017-12-26 13:00:00|1323.7|1318.5|1316.5|1311.3|1327.3|1322.1|1316|1310.8|0
1514379600000|2017-12-27 13:00:00|1322|1316.8|1325.2|1320|1328.4|1323|1318.3|1313.1|0
1514466000000|2017-12-28 13:00:00|1321.6|1316.4|1313.6|1308.4|1321.6|1316.4|1313.4|1308.2|0
1514811600000|2018-01-01 13:00:00|1317.2|1312|1319.3|1314.1|1322.8|1317.6|1313.3|1308.1|0
1514898000000|2018-01-02 13:00:00|1316.2|1311|1322.3|1317.1|1326.9|1321.7|1316|1310.8|0
1514984400000|2018-01-03 13:00:00|1327.4|1322.2|1328.1|1322.7|1329.4|1324|1323.9|1318.7|0
1515070800000|2018-01-04 13:00:00|1337.1|1331.7|1344.9|1339.5|1345|1339.6|1337.1|1331.7|0
1515330000000|2018-01-07 13:00:00|1352.9|1347.5|1353.9|1348.5|1357.8|1352.4|1348.8|1343.4|0
1515416400000|2018-01-08 13:00:00|1354.4|1349|1353.7|1348.3|1363.5|1358.1|1353.6|1348.2|0
1515502800000|2018-01-09 13:00:00|1359.6|1354.2|1339.3|1333.9|1361.1|1355.7|1336.4|1331|0
1515589200000|2018-01-10 13:00:00|1333.5|1328.1|1337.9|1332.5|1345|1339.6|1329.5|1324.1|0
1515675600000|2018-01-11 13:00:00|1340|1334.6|1346.5|1341.1|1349.6|1344.2|1335.1|1329.7|0
1515934800000|2018-01-14 13:00:00|1355.5|1350.1|1340.6|1335.2|1355.5|1350.1|1334.6|1329.2|0
1516021200000|2018-01-15 13:00:00|1330.3|1324.9|1317.7|1312.5|1330.7|1325.3|1312.9|1307.7|0
1516107600000|2018-01-16 13:00:00|1313.7|1308.5|1300.5|1295.3|1313.7|1308.5|1299|1293.8|0
1516194000000|2018-01-17 13:00:00|1307.2|1302|1309.5|1304.3|1318.5|1313.3|1302.3|1297.1|0
1516280400000|2018-01-18 13:00:00|1303.1|1297.9|1289|1283.8|1306.3|1301.1|1282.6|1277.4|0
1516539600000|2018-01-21 13:00:00|1294.9|1289.7|1292.8|1287.6|1300.3|1295.1|1289.7|1284.5|0
1516626000000|2018-01-22 13:00:00|1291.6|1286.4|1291.4|1286.2|1294|1288.8|1286.3|1281.1|0
1516712400000|2018-01-23 13:00:00|1291.4|1286.2|1288.5|1283.3|1292.9|1287.7|1285.3|1280.1|0
1516798800000|2018-01-24 13:00:00|1283|1277.8|1287.8|1282.6|1287.8|1282.6|1274.7|1269.7|0
1517144400000|2018-01-28 13:00:00|1294.4|1289.2|1306.5|1301.3|1314.6|1309.4|1286.4|1281.2|0
1517230800000|2018-01-29 13:00:00|1306|1300.8|1301.4|1296.2|1308.3|1303.1|1296.7|1291.5|0
1517317200000|2018-01-30 13:00:00|1299.6|1294.4|1323.8|1318.6|1327.3|1322.1|1288.1|1282.9|0
1517403600000|2018-01-31 13:00:00|1318.1|1312.9|1314.6|1309.4|1318.1|1312.9|1305.3|1300.1|0
1517490000000|2018-02-01 13:00:00|1305.6|1300.4|1324.8|1319.6|1327.7|1322.4|1300|1294.8|0
1517749200000|2018-02-04 13:00:00|1307.3|1302.1|1307|1301.8|1310|1304.8|1302.7|1297.5|0
1517835600000|2018-02-05 13:00:00|1275|1270|1263.6|1258.6|1276.9|1271.9|1254.1|1249.1|0
1517922000000|2018-02-06 13:00:00|1282.4|1277.2|1268|1263|1284.2|1279|1266|1261|0
1518008400000|2018-02-07 13:00:00|1273.3|1268.3|1284.1|1278.9|1286.6|1281.4|1268.8|1263.8|0
1518094800000|2018-02-08 13:00:00|1260.5|1255.5|1261.8|1256.8|1268.9|1263.9|1258.3|1253.3|0
1518354000000|2018-02-11 13:00:00|1261.1|1256.1|1246.3|1241.3|1263|1258|1239.6|1234.6|0
1518440400000|2018-02-12 13:00:00|1251.5|1246.5|1252.7|1247.7|1267.6|1262.6|1249.9|1244.9|0
1518526800000|2018-02-13 13:00:00|1257.9|1252.9|1241.8|1236.8|1260.9|1255.9|1238.7|1233.7|0
1518613200000|2018-02-14 13:00:00|1247.5|1242.5|1246.9|1241.9|1260.7|1255.7|1244|1239|0
1518699600000|2018-02-15 13:00:00|1253.1|1248.1|1238.1|1233.1|1253.1|1248.1|1238|1233|0
1518958800000|2018-02-18 13:00:00|1239.4|1234.4|1245.6|1240.6|1251|1246|1239.4|1234.4|0
1519045200000|2018-02-19 13:00:00|1237.3|1232.3|1239.8|1234.8|1243.1|1238.1|1232.3|1227.3|0
1519131600000|2018-02-20 13:00:00|1233.6|1228.6|1234.9|1229.9|1238.1|1233.1|1227.2|1222.4|0
1519218000000|2018-02-21 13:00:00|1233.5|1228.5|1238.7|1233.7|1240.3|1235.3|1228.9|1223.9|0
1519304400000|2018-02-22 13:00:00|1236.6|1231.6|1249|1244|1249|1244|1236.6|1231.6|0
1519563600000|2018-02-25 13:00:00|1253.7|1248.7|1258.5|1253.5|1264.4|1259.4|1253.7|1248.7|0
1519650000000|2018-02-26 13:00:00|1266.2|1261.2|1256.9|1251.9|1266.3|1261.3|1248.6|1243.6|0
1519736400000|2018-02-27 13:00:00|1226.6|1221.8|1218|1213.2|1231.9|1226.9|1215.4|1210.6|0
1519822800000|2018-02-28 13:00:00|1213.8|1209|1209|1204.2|1213.8|1209|1199.3|1194.5|0
1519909200000|2018-03-01 13:00:00|1203.8|1199|1188.6|1183.8|1205.4|1200.6|1185.6|1180.8|0
1520168400000|2018-03-04 13:00:00|1189.4|1184.6|1195|1190.2|1198.6|1193.8|1185.7|1180.9|0
1520254800000|2018-03-05 13:00:00|1213|1208.2|1221.1|1216.3|1223.4|1218.6|1210.2|1205.4|0
1520341200000|2018-03-06 13:00:00|1215.9|1211.1|1212.8|1208|1218.8|1214|1206.9|1202.1|0
1520427600000|2018-03-07 13:00:00|1221.4|1216.6|1227.5|1222.6|1229.4|1224.4|1217.9|1213.1|0
1520514000000|2018-03-08 13:00:00|1224.8|1220|1248.8|1243.8|1252.3|1247.3|1223.1|1218.3|0
1520773200000|2018-03-11 13:00:00|1254|1249|1252.3|1247.3|1259.7|1254.7|1247.3|1242.3|0
1520859600000|2018-03-12 13:00:00|1251.7|1246.7|1236.3|1231.3|1255|1250|1230|1225|0
1520946000000|2018-03-13 13:00:00|1217.9|1213.1|1210.3|1205.5|1223.4|1218.6|1208.6|1203.8|0
1521032400000|2018-03-14 13:00:00|1199.8|1195|1205.5|1200.7|1211.2|1206.4|1194.8|1190|0
1521118800000|2018-03-15 13:00:00|1215|1210.2|1212.5|1207.7|1218.1|1213.3|1207.6|1202.8|0
1521378000000|2018-03-18 13:00:00|1215|1210.2|1216.7|1211.9|1222.4|1217.6|1206.4|1201.6|0
1521464400000|2018-03-19 13:00:00|1215.5|1210.7|1217.9|1213.1|1220.6|1215.8|1210.9|1206.1|0
1521550800000|2018-03-20 13:00:00|1215.7|1210.9|1209.6|1204.8|1217.1|1212.3|1200.1|1195.3|0
1521637200000|2018-03-21 13:00:00|1193.6|1188.8|1191.4|1186.6|1198.7|1193.9|1188.5|1183.7|0
1521723600000|2018-03-22 13:00:00|1174.6|1170|1173.4|1168.8|1182.2|1177.4|1171.6|1167|0
1521982800000|2018-03-25 13:00:00|1165.1|1160.5|1166|1161.4|1174.6|1170|1164.4|1159.8|0
1522069200000|2018-03-26 13:00:00|1171.9|1167.3|1165.1|1160.5|1172.1|1167.5|1164.8|1160.2|0
1522155600000|2018-03-27 13:00:00|1161|1156.4|1158.7|1154.1|1164|1159.4|1156.9|1152.3|0
1522242000000|2018-03-28 13:00:00|1153.2|1148.6|1144|1139.4|1156.9|1152.3|1139.3|1134.7|0
1522677600000|2018-04-02 14:00:00|1138.9|1134.3|1147.9|1143.3|1147.9|1143.3|1136|1131.4|0
1522764000000|2018-04-03 14:00:00|1150.9|1146.3|1143|1138.4|1150.9|1146.3|1132.7|1128.1|0
1522850400000|2018-04-04 14:00:00|1139|1134.4|1134.3|1129.7|1142.3|1137.7|1132.8|1128.2|0
1522936800000|2018-04-05 14:00:00|1131|1126.4|1135.6|1131|1136.3|1131.7|1127|1122.6|0
1523196000000|2018-04-08 14:00:00|1128.9|1124.3|1140.1|1135.5|1143.3|1138.7|1127.3|1122.8|0
1523282400000|2018-04-09 14:00:00|1131.9|1127.3|1154.3|1149.7|1154.5|1149.9|1131.9|1127.3|0
1523368800000|2018-04-10 14:00:00|1141|1136.4|1135.4|1130.8|1144.3|1139.7|1133.5|1128.9|0
1523455200000|2018-04-11 14:00:00|1133.2|1128.6|1132.2|1127.6|1139|1134.4|1127|1122.6|0
1523541600000|2018-04-12 14:00:00|1131.9|1127.3|1132.3|1127.7|1137.9|1133.3|1127.5|1122.9|0
1523800800000|2018-04-15 14:00:00|1131.5|1126.9|1138|1133.4|1140.8|1136.2|1131.5|1126.9|0
1523887200000|2018-04-16 14:00:00|1144.6|1140|1147.7|1143.1|1149.5|1144.9|1139.1|1134.5|0
1523973600000|2018-04-17 14:00:00|1151.5|1146.9|1134.8|1130.2|1152.9|1148.3|1134.4|1129.8|0
1524060000000|2018-04-18 14:00:00|1127.4|1122.8|1130.8|1126.2|1138.1|1133.5|1127|1122.6|0
1524146400000|2018-04-19 14:00:00|1131.6|1127|1121.1|1116.7|1131.6|1127|1119.7|1115.3|0
1524405600000|2018-04-22 14:00:00|1115.7|1111.3|1124.9|1120.5|1126.7|1122.3|1115.5|1111.1|0
1524492000000|2018-04-23 14:00:00|1125.5|1121.1|1128.8|1124.2|1132|1127.4|1124|1119.6|0
1524664800000|2018-04-25 14:00:00|1131.8|1127.2|1134|1129.4|1137|1132.4|1128.4|1123.8|0
1524751200000|2018-04-26 14:00:00|1134.1|1129.5|1148.7|1144.1|1152.3|1147.7|1132.3|1127.7|0
1525010400000|2018-04-29 14:00:00|1155.5|1150.9|1169.5|1164.9|1169.7|1165.1|1151.8|1147.2|0
1525096800000|2018-04-30 14:00:00|1166.5|1161.9|1172.3|1167.7|1172.9|1168.3|1164.3|1159.7|0
1525183200000|2018-05-01 14:00:00|1163.7|1159.1|1169.7|1165.1|1174.1|1169.5|1160.4|1155.8|0
1525269600000|2018-05-02 14:00:00|1174.6|1170|1184.6|1179.8|1189|1184.2|1166.4|1161.8|0
1525356000000|2018-05-03 14:00:00|1192.9|1188.1|1190.8|1186|1200.1|1195.3|1189|1184.2|0
1525615200000|2018-05-06 14:00:00|1194.1|1189.3|1191.1|1186.3|1195.6|1190.8|1188.1|1183.3|0
1525701600000|2018-05-07 14:00:00|1186.3|1181.5|1183.9|1179.1|1186.4|1181.6|1178|1173.2|0
1525788000000|2018-05-08 14:00:00|1187|1182.2|1189.9|1185.1|1195.3|1190.5|1184.8|1180|0
1525874400000|2018-05-09 14:00:00|1183.5|1178.7|1170.7|1166.1|1185.1|1180.3|1164.5|1159.9|0
1525960800000|2018-05-10 14:00:00|1173.2|1168.6|1177.1|1172.5|1183.5|1178.7|1168.3|1163.7|0
1526220000000|2018-05-13 14:00:00|1152.9|1148.3|1130|1125.4|1152.9|1148.3|1128.5|1123.9|0
1526306400000|2018-05-14 14:00:00|1098.5|1094.1|1071.4|1067.2|1105.1|1100.7|1068.6|1064.4|0
1526392800000|2018-05-15 14:00:00|1055.6|1051.4|1062.2|1058|1072.3|1068.1|1048.8|1044.6|0
1526479200000|2018-05-16 14:00:00|1060.5|1056.3|1063.8|1059.6|1065.8|1061.6|1055.9|1051.7|0
1526565600000|2018-05-17 14:00:00|1068.7|1064.5|1059.2|1055|1071.5|1067.3|1057|1052.8|0
1526824800000|2018-05-20 14:00:00|1056.8|1052.6|1043|1038.8|1057.1|1052.9|1040|1035.8|0
1526911200000|2018-05-21 14:00:00|1038.1|1033.9|1027.4|1023.2|1039.8|1035.6|1015.2|1011.2|0
1526997600000|2018-05-22 14:00:00|1033.2|1029|1035.6|1031.4|1035.6|1031.4|1024.3|1020.3|0
1527084000000|2018-05-23 14:00:00|1029.1|1024.9|1039.1|1034.9|1039.5|1035.3|1027.4|1023.2|0
1527170400000|2018-05-24 14:00:00|1055.8|1051.6|1067.6|1063.4|1080.9|1076.5|1055.6|1051.4|0
1527429600000|2018-05-27 14:00:00|1063|1058.8|1057.1|1052.9|1069|1064.8|1052.7|1048.5|0
1527516000000|2018-05-28 14:00:00|1049.7|1045.5|1045.3|1041.1|1054.1|1049.9|1042|1037.8|0
1527602400000|2018-05-29 14:00:00|1038.4|1034.2|1038.9|1034.7|1040.3|1036.1|1028.8|1024.6|0
1527688800000|2018-05-30 14:00:00|1042|1037.8|1043.9|1039.7|1053.4|1049.2|1038.7|1034.5|0
1527775200000|2018-05-31 14:00:00|1035|1030.8|1038.2|1034|1041.2|1037|1033.6|1029.4|0
1528034400000|2018-06-03 14:00:00|1039.9|1035.7|1029.6|1025.4|1039.9|1035.7|1025.7|1021.7|0
1528120800000|2018-06-04 14:00:00|1025.3|1021.3|1036.2|1032|1038.3|1034.1|1018.4|1014.4|0
1528207200000|2018-06-05 14:00:00|1026.7|1022.7|1036.9|1032.7|1038.7|1034.5|1026.7|1022.7|0
1528293600000|2018-06-06 14:00:00|1039.1|1034.9|1037.2|1033|1054|1049.8|1037.1|1032.9|0
1528380000000|2018-06-07 14:00:00|1035.1|1030.9|1035.7|1031.5|1045.3|1041.1|1032.5|1028.3|0
1528725600000|2018-06-11 14:00:00|1039.6|1035.4|1027.5|1023.3|1039.7|1035.5|1025.6|1021.6|0
1528812000000|2018-06-12 14:00:00|1028.6|1024.4|1028.1|1023.9|1031|1026.8|1023.2|1019.2|0
1528898400000|2018-06-13 14:00:00|1044.2|1040|1074.9|1070.7|1075.2|1071|1042.6|1038.4|0
1528984800000|2018-06-14 14:00:00|1098.3|1093.9|1093.4|1089|1103.9|1099.5|1091.4|1087|0
1529244000000|2018-06-17 14:00:00|1099|1094.6|1069.7|1065.5|1099|1094.6|1067.9|1063.7|0
1529330400000|2018-06-18 14:00:00|1079.4|1075|1084.7|1080.3|1084.7|1080.3|1066.4|1062.2|0
1529416800000|2018-06-19 14:00:00|1021.9|1017.9|1037.9|1033.7|1042.6|1038.4|1016.3|1012.3|0
1529503200000|2018-06-20 14:00:00|1043.1|1038.9|1023.5|1019.5|1046.1|1041.9|1020.2|1016.2|0
1529589600000|2018-06-21 14:00:00|1011.3|1007.3|1001.1|997.1|1011.9|1007.9|994.9|990.9|0
1529848800000|2018-06-24 14:00:00|1011.2|1007.2|996.8|992.8|1019.9|1015.9|996.7|992.7|0
1529935200000|2018-06-25 14:00:00|993.8|989.8|998.3|994.3|1002.9|998.9|989.3|985.3|0
1530021600000|2018-06-26 14:00:00|995.7|991.7|988.1|984.1|995.9|991.9|981.6|977.6|0
1530108000000|2018-06-27 14:00:00|981|977|987.2|983.2|993.8|989.8|978.9|974.9|0
1530194400000|2018-06-28 14:00:00|986.3|982.3|986.2|982.2|990.7|986.7|982.7|978.7|0
1530453600000|2018-07-01 14:00:00|989.5|985.5|989.1|985.1|995|991|986.8|982.8|0
1530540000000|2018-07-02 14:00:00|991.3|987.3|1006.8|1002.8|1008.4|1004.4|987.7|983.7|0
1530626400000|2018-07-03 14:00:00|1007.4|1003.4|1014|1010|1024.4|1020.4|1007.4|1003.4|0
1530712800000|2018-07-04 14:00:00|1022.3|1018.3|1029.7|1025.5|1034.9|1030.7|1020.5|1016.5|0
1530799200000|2018-07-05 14:00:00|1038.1|1033.9|1042.3|1038.1|1046.5|1042.3|1035.6|1031.4|0
1531058400000|2018-07-08 14:00:00|1041.2|1037|1046.4|1042.2|1048.4|1044.2|1036.6|1032.4|0
1531144800000|2018-07-09 14:00:00|1042.1|1037.9|1037.1|1032.9|1050.5|1046.3|1036.9|1032.7|0
1531231200000|2018-07-10 14:00:00|1036.6|1032.4|1024.2|1020.2|1037|1032.8|1019.7|1015.7|0
1531317600000|2018-07-11 14:00:00|1031.1|1026.9|1032.9|1028.7|1034.4|1030.2|1022.8|1018.8|0
1531404000000|2018-07-12 14:00:00|1029|1024.8|1032.5|1028.3|1034.4|1030.2|1026.5|1022.5|0
1531663200000|2018-07-15 14:00:00|1029.1|1024.9|1044.3|1040.1|1047.7|1043.5|1027.6|1023.4|0
1531749600000|2018-07-16 14:00:00|1042.4|1038.2|1034.3|1030.1|1044.2|1040|1031.3|1027.1|0
1531836000000|2018-07-17 14:00:00|1031.5|1027.3|1039.3|1035.1|1040.9|1036.7|1029.3|1025.1|0
1531922400000|2018-07-18 14:00:00|1033|1028.8|1038.6|1034.4|1042.1|1037.9|1032.5|1028.3|0
1532008800000|2018-07-19 14:00:00|1039.9|1035.7|1045.5|1041.3|1050.3|1046.1|1036.4|1032.2|0
1532268000000|2018-07-22 14:00:00|1041.3|1037.1|1039|1034.8|1042.8|1038.6|1032.6|1028.4|0
1532354400000|2018-07-23 14:00:00|1032.4|1028.2|1037.4|1033.2|1039.1|1034.9|1027.7|1023.5|0
1532440800000|2018-07-24 14:00:00|1028.8|1024.6|1026.9|1022.9|1032.4|1028.2|1025|1021|0
1532527200000|2018-07-25 14:00:00|1023.7|1019.7|1024.3|1020.3|1028.8|1024.6|1021.8|1017.8|0
1532613600000|2018-07-26 14:00:00|1031|1026.8|1035.7|1031.5|1039.4|1035.2|1028.4|1024.2|0
1532872800000|2018-07-29 14:00:00|1037.9|1033.7|1054.7|1050.5|1056.2|1052|1036.2|1032|0
1532959200000|2018-07-30 14:00:00|1058.8|1054.6|1063.8|1059.6|1066.6|1062.4|1058.8|1054.6|0
1533045600000|2018-07-31 14:00:00|1059.3|1055.1|1062.3|1058.1|1065.8|1061.6|1054.5|1050.3|0
1533132000000|2018-08-01 14:00:00|1068|1063.8|1064.4|1060.2|1068.1|1063.9|1054.5|1050.3|0
1533218400000|2018-08-02 14:00:00|1066.6|1062.4|1054.1|1049.9|1068.2|1064|1053.9|1049.7|0
1533477600000|2018-08-05 14:00:00|1059.4|1055.2|1066.3|1062.1|1070|1065.8|1056.2|1052|0
1533564000000|2018-08-06 14:00:00|1060.8|1056.6|1053.2|1049|1060.8|1056.6|1049.8|1045.6|0
1533650400000|2018-08-07 14:00:00|1054.1|1049.9|1051.7|1047.5|1058.8|1054.6|1051.3|1047.1|0
1533736800000|2018-08-08 14:00:00|1053.8|1049.6|1057.2|1053|1058.6|1054.4|1049.1|1044.9|0
1533823200000|2018-08-09 14:00:00|1057.9|1053.7|1062.5|1058.3|1066.2|1062|1054.4|1050.2|0
1534082400000|2018-08-12 14:00:00|1064|1059.8|1062.3|1058.1|1065.6|1061.4|1053|1048.8|0
1534168800000|2018-08-13 14:00:00|1067.8|1063.6|1075.9|1071.7|1079.4|1075|1062.4|1058.2|0
1534255200000|2018-08-14 14:00:00|1086.2|1081.8|1078.8|1074.4|1088.1|1083.7|1073.4|1069.2|0
1534341600000|2018-08-15 14:00:00|1084.6|1080.2|1130.6|1126|1138.7|1134.1|1082.9|1078.5|0
1534428000000|2018-08-16 14:00:00|1128.3|1123.7|1143.5|1138.9|1156|1151.4|1128.3|1123.7|0
1534687200000|2018-08-19 14:00:00|1144.3|1139.7|1143.8|1139.2|1154.1|1149.5|1140.7|1136.1|0
1534773600000|2018-08-20 14:00:00|1145.5|1140.9|1138.2|1133.6|1147.4|1142.8|1131.7|1127.1|0
1534860000000|2018-08-21 14:00:00|1154.6|1150|1223.2|1218.4|1223.2|1218.4|1154.5|1149.9|0
1534946400000|2018-08-22 14:00:00|1240.9|1235.9|1247.1|1242.1|1272.7|1267.7|1238.3|1233.3|0
1535032800000|2018-08-23 14:00:00|1234.7|1229.7|1210.3|1205.5|1240.9|1235.9|1207.1|1202.3|0
1535292000000|2018-08-26 14:00:00|1210.1|1205.3|1211.8|1207|1226.4|1221.6|1206.5|1201.7|0
1535378400000|2018-08-27 14:00:00|1194.9|1190.1|1183.3|1178.5|1197.5|1192.7|1175.9|1171.3|0
1535464800000|2018-08-28 14:00:00|1156.7|1152.1|1182.5|1177.7|1187.5|1182.7|1153.7|1149.1|0
1535551200000|2018-08-29 14:00:00|1221.5|1216.7|1226.9|1222.1|1237.2|1232.2|1213.2|1208.4|0
1535637600000|2018-08-30 14:00:00|1194.7|1189.9|1186.2|1181.4|1200.5|1195.7|1155.7|1151.1|0
1535896800000|2018-09-02 14:00:00|1168.7|1164.1|1152.9|1148.3|1177|1172.4|1149.5|1144.9|0
1535983200000|2018-09-03 14:00:00|1155|1150.4|1158.4|1153.8|1174.5|1169.9|1155|1150.4|0
1536069600000|2018-09-04 14:00:00|1151.6|1147|1158.9|1154.3|1158.9|1154.3|1139.4|1134.8|0
1536156000000|2018-09-05 14:00:00|1188|1183.2|1185.5|1180.7|1195.9|1191.1|1178.5|1173.7|0
1536242400000|2018-09-06 14:00:00|1180.3|1175.5|1187.9|1183.1|1191.4|1186.6|1174.6|1170|0
1536501600000|2018-09-09 14:00:00|1182.3|1177.5|1183.6|1178.8|1186.7|1181.9|1176.5|1171.9|0
1536588000000|2018-09-10 14:00:00|1188.1|1183.3|1213.9|1209.1|1217.7|1212.9|1186.2|1181.4|0
1536674400000|2018-09-11 14:00:00|1201.9|1197.1|1202.6|1197.8|1213.5|1208.7|1192.3|1187.5|0
1536760800000|2018-09-12 14:00:00|1205.8|1201|1199.2|1194.4|1211.3|1206.5|1197.1|1192.3|0
1536847200000|2018-09-13 14:00:00|1206.5|1201.7|1206.1|1201.3|1211.3|1206.5|1204.8|1200|0
1537106400000|2018-09-16 14:00:00|1205.3|1200.5|1228.3|1223.3|1230.9|1225.9|1205.3|1200.5|0
1537192800000|2018-09-17 14:00:00|1218.6|1213.8|1219.7|1214.9|1241|1236|1214.2|1209.4|0
1537279200000|2018-09-18 14:00:00|1219.1|1214.3|1198.7|1193.9|1221.3|1216.5|1198.7|1193.9|0
1537365600000|2018-09-19 14:00:00|1196.3|1191.5|1191.1|1186.3|1202|1197.2|1187.7|1182.9|0
1537452000000|2018-09-20 14:00:00|1193.4|1188.6|1195.6|1190.8|1207.9|1203.1|1191.8|1187|0
1537711200000|2018-09-23 14:00:00|1191.4|1186.6|1197.2|1192.4|1201.5|1196.7|1189.3|1184.5|0
1537797600000|2018-09-24 14:00:00|1201|1196.2|1201.6|1196.8|1204.8|1200|1194.7|1189.9|0
1537884000000|2018-09-25 14:00:00|1205.5|1200.7|1206.3|1201.5|1214.6|1209.8|1203.5|1198.7|0
1537970400000|2018-09-26 14:00:00|1210.2|1205.4|1211.8|1207|1214|1209.2|1204.3|1199.5|0
1538056800000|2018-09-27 14:00:00|1215.6|1210.8|1210.3|1205.5|1218.2|1213.4|1206.4|1201.6|0
1538316000000|2018-09-30 14:00:00|1202|1197.2|1204.3|1199.5|1205.6|1200.8|1198.7|1193.9|0
1538402400000|2018-10-01 14:00:00|1207.2|1202.4|1202.7|1197.9|1211.6|1206.8|1199.4|1194.6|0
1538488800000|2018-10-02 14:00:00|1202.1|1197.3|1204.1|1199.3|1209.4|1204.6|1198.5|1193.7|0
1538575200000|2018-10-03 14:00:00|1209.9|1205.1|1218.6|1213.8|1218.7|1213.9|1207.8|1203|0
1538661600000|2018-10-04 14:00:00|1215.4|1210.6|1216|1211.2|1224.6|1219.8|1213.6|1208.8|0
1538917200000|2018-10-07 13:00:00|1215.2|1210.4|1200.4|1195.6|1216.6|1211.8|1197.9|1193.1|0
1539003600000|2018-10-08 13:00:00|1188.4|1183.6|1192.1|1187.3|1193|1188.2|1184.5|1179.7|0
1539090000000|2018-10-09 13:00:00|1199.3|1194.5|1200.3|1195.5|1204.6|1199.8|1193.4|1188.6|0
1539176400000|2018-10-10 13:00:00|1173.6|1169|1162.4|1157.8|1179.7|1174.9|1160.8|1156.2|0
1539262800000|2018-10-11 13:00:00|1138.1|1133.5|1137.4|1132.8|1144.3|1139.7|1128.5|1123.9|0
1539522000000|2018-10-14 13:00:00|1133.3|1128.7|1145.8|1141.2|1149.6|1145|1130.9|1126.3|0
1539608400000|2018-10-15 13:00:00|1149.1|1144.5|1135.2|1130.6|1150.7|1146.1|1122.7|1118.3|0
1539694800000|2018-10-16 13:00:00|1141.7|1137.1|1141|1136.4|1142.7|1138.1|1133.8|1129.2|0
1539781200000|2018-10-17 13:00:00|1138.2|1133.6|1165|1160.4|1166.4|1161.8|1137.1|1132.5|0
1539867600000|2018-10-18 13:00:00|1157.6|1153|1160.2|1155.6|1164.5|1159.9|1152.7|1148.1|0
1540126800000|2018-10-21 13:00:00|1155.8|1151.2|1158.5|1153.9|1167.5|1162.9|1154.8|1150.2|0
1540213200000|2018-10-22 13:00:00|1159.3|1154.7|1145.9|1141.3|1159.8|1155.2|1145.9|1141.3|0
1540299600000|2018-10-23 13:00:00|1142.6|1138|1145.6|1141|1151.3|1146.7|1142.6|1138|0
1540386000000|2018-10-24 13:00:00|1133.2|1128.6|1122.2|1117.8|1134.6|1130|1116.5|1112.1|0
1540472400000|2018-10-25 13:00:00|1113.4|1109|1105.5|1101.1|1119.1|1114.7|1103.3|1098.9|0
1540731600000|2018-10-28 13:00:00|1116.3|1111.9|1125.6|1121.2|1130.7|1126.1|1110.2|1105.8|0
1540818000000|2018-10-29 13:00:00|1119.7|1115.3|1130.1|1125.5|1133.7|1129.1|1117.6|1113.2|0
1540904400000|2018-10-30 13:00:00|1133.2|1128.6|1115|1110.6|1133.2|1128.6|1112.9|1108.5|0
1540990800000|2018-10-31 13:00:00|1110.4|1106|1107.7|1103.3|1112.4|1108|1104.5|1100.1|0
1541077200000|2018-11-01 13:00:00|1109.2|1104.8|1117.3|1112.9|1119.7|1115.3|1109.2|1104.8|0
1541336400000|2018-11-04 13:00:00|1111.9|1107.5|1113.3|1108.9|1119.3|1114.9|1108.4|1104|0
1541422800000|2018-11-05 13:00:00|1111|1106.6|1120.9|1116.5|1122.8|1118.4|1110.2|1105.8|0
1541509200000|2018-11-06 13:00:00|1116.5|1112.1|1127.1|1122.7|1127.8|1123.2|1107.5|1103.1|0
1541595600000|2018-11-07 13:00:00|1140.5|1135.9|1120.4|1116|1142.5|1137.9|1118.2|1113.8|0
1541682000000|2018-11-08 13:00:00|1125.3|1120.9|1122.4|1118|1131.1|1126.5|1121|1116.6|0
1541941200000|2018-11-11 13:00:00|1123|1118.6|1127.3|1122.8|1130.2|1125.6|1119.1|1114.7|0
1542027600000|2018-11-12 13:00:00|1116.8|1112.4|1113.9|1109.5|1118.6|1114.2|1110.2|1105.8|0
1542114000000|2018-11-13 13:00:00|1117.2|1112.8|1115.4|1111|1128.4|1123.8|1113.3|1108.9|0
1542200400000|2018-11-14 13:00:00|1120.6|1116.2|1107.5|1103.1|1124.3|1119.9|1101.6|1097.2|0
1542286800000|2018-11-15 13:00:00|1108.8|1104.4|1111.4|1107|1112|1107.6|1101|1096.6|0
1542546000000|2018-11-18 13:00:00|1111.3|1106.9|1106.3|1101.9|1113.8|1109.4|1101.8|1097.4|0
1542632400000|2018-11-19 13:00:00|1101.8|1097.4|1095.3|1090.9|1103|1098.6|1088.4|1084|0
1542718800000|2018-11-20 13:00:00|1080.1|1075.7|1099.3|1094.9|1099.3|1094.9|1079.7|1075.3|0
1542805200000|2018-11-21 13:00:00|1094.1|1089.7|1094.1|1089.7|1095.7|1091.3|1088.2|1083.8|0
1542891600000|2018-11-22 13:00:00|1089.7|1085.3|1080|1075.6|1089.8|1085.4|1076.8|1072.6|0
1543150800000|2018-11-25 13:00:00|1073.4|1069.2|1066.8|1062.6|1076.5|1072.3|1058.8|1054.6|0
1543237200000|2018-11-26 13:00:00|1061.7|1057.5|1090.6|1086.2|1091.1|1086.7|1059.9|1055.7|0
1543323600000|2018-11-27 13:00:00|1094.8|1090.4|1093.3|1088.9|1099.6|1095.2|1086.3|1081.9|0
1543410000000|2018-11-28 13:00:00|1094.7|1090.3|1101.2|1096.8|1104.1|1099.7|1091|1086.6|0
1543496400000|2018-11-29 13:00:00|1094.6|1090.2|1082|1077.6|1096.1|1091.7|1080.9|1076.5|0
1543755600000|2018-12-02 13:00:00|1100.2|1095.8|1102.3|1097.9|1104.2|1099.8|1087.3|1082.9|0
1543842000000|2018-12-03 13:00:00|1097.3|1092.9|1107.7|1103.3|1114.2|1109.8|1096.3|1091.9|0
1543928400000|2018-12-04 13:00:00|1081.6|1077.2|1104.4|1100|1105.9|1101.5|1080.6|1076.2|0
1544014800000|2018-12-05 13:00:00|1101.1|1096.7|1104.3|1099.9|1109.4|1105|1098.4|1094|0
1544101200000|2018-12-06 13:00:00|1105.1|1100.7|1116.8|1112.4|1117.8|1113.4|1104.5|1100.1|0
1544360400000|2018-12-09 13:00:00|1109.2|1104.8|1098.4|1094|1109.2|1104.8|1092.9|1088.5|0
1544446800000|2018-12-10 13:00:00|1107|1102.6|1100.5|1096.1|1109.7|1105.3|1097.2|1092.8|0
1544533200000|2018-12-11 13:00:00|1095.3|1090.9|1095|1090.6|1099.6|1095.2|1083|1078.6|0
1544619600000|2018-12-12 13:00:00|1060.5|1056.3|1073.1|1068.9|1081.3|1076.9|1060.5|1056.3|0
1544706000000|2018-12-13 13:00:00|1066.6|1062.4|1046.3|1042.1|1068.4|1064.2|1043.5|1039.3|0
1544965200000|2018-12-16 13:00:00|1053.9|1049.7|1059.2|1055|1061.6|1057.4|1042.7|1038.5|0
1545051600000|2018-12-17 13:00:00|1048.2|1044|1065.8|1061.6|1068.3|1064.1|1044.9|1040.7|0
1545138000000|2018-12-18 13:00:00|1050.3|1046.1|1050|1045.8|1054.7|1050.5|1045.7|1041.5|0
1545224400000|2018-12-19 13:00:00|1046|1041.8|1035.1|1030.9|1055.9|1051.7|1034.9|1030.7|0
1545310800000|2018-12-20 13:00:00|1032.4|1028.2|996.2|992.2|1032.8|1028.6|994.6|990.6|0
1545570000000|2018-12-23 13:00:00|986.6|982.6|1001|997|1004.3|1000.3|986.6|982.6|0
1545829200000|2018-12-26 13:00:00|1021.8|1017.8|1018.8|1014.8|1025.1|1021.1|1016|1012|0
1545915600000|2018-12-27 13:00:00|1024.6|1020.6|1023|1019|1026.1|1022.1|1016.9|1012.9|0
1546174800000|2018-12-30 13:00:00|1034.4|1030.2|1033|1028.8|1038.4|1034.2|1030.3|1026.1|0
1546347600000|2019-01-01 13:00:00|1018.2|1014.2|1007.1|1003.1|1025|1021|1004.4|1000.4|0
1546434000000|2019-01-02 13:00:00|1020.1|1016.1|1026.7|1022.7|1030.4|1026.2|1019.3|1015.3|0
1546520400000|2019-01-03 13:00:00|1021.4|1017.4|1029.6|1025.4|1035.5|1031.3|1021.4|1017.4|0
1546779600000|2019-01-06 13:00:00|1037|1032.8|1030.6|1026.4|1046.5|1042.3|1029.5|1025.3|0
1546866000000|2019-01-07 13:00:00|1037.9|1033.7|1043.6|1039.4|1051|1046.8|1033.6|1029.4|0
1546952400000|2019-01-08 13:00:00|1046.1|1041.9|1047.2|1043|1056.1|1051.9|1042.7|1038.5|0
1547038800000|2019-01-09 13:00:00|1049.3|1045.1|1042.7|1038.5|1051.1|1046.9|1040.4|1036.2|0
1547125200000|2019-01-10 13:00:00|1050.2|1046|1053|1048.8|1054.5|1050.3|1044.6|1040.4|0
1547384400000|2019-01-13 13:00:00|1067.4|1063.2|1056.8|1052.6|1068.4|1064.2|1048.4|1044.2|0
1547470800000|2019-01-14 13:00:00|1050.4|1046.2|1051.1|1046.9|1054.3|1050.1|1044.9|1040.7|0
1547557200000|2019-01-15 13:00:00|1056.6|1052.4|1063.5|1059.3|1063.5|1059.3|1050.4|1046.2|0
1547643600000|2019-01-16 13:00:00|1063.9|1059.7|1061.4|1057.2|1065.7|1061.5|1056.5|1052.3|0
1547730000000|2019-01-17 13:00:00|1060.4|1056.2|1066.9|1062.7|1068.4|1064.2|1059.7|1055.5|0
1547989200000|2019-01-20 13:00:00|1066.2|1062|1072.5|1068.3|1076.4|1072.2|1066.2|1062|0
1548075600000|2019-01-21 13:00:00|1076.4|1072.2|1070.1|1065.9|1077.7|1073.3|1069.3|1065.1|0
1548162000000|2019-01-22 13:00:00|1069.3|1065.1|1068.1|1063.9|1072.6|1068.4|1063.4|1059.2|0
1548248400000|2019-01-23 13:00:00|1074.7|1070.5|1074.5|1070.3|1078.5|1074.1|1070|1065.8|0
1548334800000|2019-01-24 13:00:00|1079.5|1075.1|1082.3|1077.9|1083.6|1079.2|1076|1071.8|0
1548680400000|2019-01-28 13:00:00|1101.2|1096.8|1133.6|1129|1138.4|1133.8|1099.8|1095.4|0
1548766800000|2019-01-29 13:00:00|1137.7|1133.1|1129.5|1124.9|1139.9|1135.3|1122.6|1118.2|0
1548853200000|2019-01-30 13:00:00|1126.8|1122.4|1113.5|1109.1|1129.3|1124.7|1107.2|1102.8|0
1548939600000|2019-01-31 13:00:00|1108.1|1103.7|1105.3|1100.9|1114.2|1109.8|1100.3|1095.9|0
1549198800000|2019-02-03 13:00:00|1103|1098.6|1116.1|1111.7|1124.2|1119.8|1102.9|1098.5|0
1549285200000|2019-02-04 13:00:00|1118.8|1114.4|1125.5|1121.1|1131.5|1126.9|1114.4|1110|0
1549371600000|2019-02-05 13:00:00|1129.7|1125.1|1128.5|1123.9|1138.6|1134|1127.5|1122.9|0
1549458000000|2019-02-06 13:00:00|1136.6|1132|1135.1|1130.5|1140.5|1135.9|1132.1|1127.5|0
1549544400000|2019-02-07 13:00:00|1134|1129.4|1139.3|1134.7|1139.9|1135.3|1128|1123.4|0
1549803600000|2019-02-10 13:00:00|1137.5|1132.9|1134.5|1129.9|1143.5|1138.9|1132.4|1127.8|0
1549890000000|2019-02-11 13:00:00|1141.4|1136.8|1145.2|1140.6|1146.7|1142.1|1138.8|1134.2|0
1549976400000|2019-02-12 13:00:00|1139.6|1135|1137.9|1133.3|1140.8|1136.2|1130.3|1125.7|0
1550062800000|2019-02-13 13:00:00|1107.8|1103.4|1117|1112.6|1141.2|1136.6|1106.2|1101.8|0
1550149200000|2019-02-14 13:00:00|1125.4|1121|1137.8|1133.2|1140.1|1135.5|1124.3|1119.9|0
1550408400000|2019-02-17 13:00:00|1143.7|1139.1|1147.3|1142.7|1147.5|1142.9|1139.9|1135.3|0
1550494800000|2019-02-18 13:00:00|1152.3|1147.7|1154.1|1149.5|1155.6|1151|1146.8|1142.2|0
1550581200000|2019-02-19 13:00:00|1152.8|1148.2|1137|1132.4|1155.5|1150.9|1135.8|1131.2|0
1550667600000|2019-02-20 13:00:00|1148.8|1144.2|1148.2|1143.6|1155.7|1151.1|1144.4|1139.8|0
1550754000000|2019-02-21 13:00:00|1152.9|1148.3|1159.6|1155|1162.6|1158|1151.2|1146.6|0
1551013200000|2019-02-24 13:00:00|1158.1|1153.5|1148.8|1144.2|1158.4|1153.8|1147|1142.4|0
1551099600000|2019-02-25 13:00:00|1140.6|1136|1138.6|1134|1143.5|1138.9|1135.1|1130.5|0
1551186000000|2019-02-26 13:00:00|1123.6|1119.2|1136.6|1132|1137.9|1133.3|1122.6|1118.2|0
1551272400000|2019-02-27 13:00:00|1138.2|1133.6|1138.2|1133.6|1140.3|1135.7|1130|1125.4|0
1551358800000|2019-02-28 13:00:00|1142|1137.4|1142.4|1137.8|1145.5|1140.9|1139.1|1134.5|0
1551618000000|2019-03-03 13:00:00|1145|1140.4|1143.8|1139.2|1148.2|1143.6|1141|1136.4|0
1551704400000|2019-03-04 13:00:00|1137.6|1133|1143.5|1138.9|1147.7|1143.1|1129.8|1125.2|0
1551790800000|2019-03-05 13:00:00|1143.6|1139|1151|1146.4|1154|1149.4|1141.2|1136.6|0
1551877200000|2019-03-06 13:00:00|1160.1|1155.5|1166.8|1162.2|1168.6|1164|1157.8|1153.2|0
1551963600000|2019-03-07 13:00:00|1161.5|1156.9|1161.6|1157|1165.5|1160.9|1157.1|1152.5|0
1552222800000|2019-03-10 13:00:00|1158.2|1153.6|1162.6|1158|1164.4|1159.8|1157|1152.4|0
1552309200000|2019-03-11 13:00:00|1165.3|1160.7|1159.6|1155|1167.5|1162.9|1154.6|1150|0
1552395600000|2019-03-12 13:00:00|1148.3|1143.7|1160.4|1155.8|1162.1|1157.5|1147|1142.4|0
1552482000000|2019-03-13 13:00:00|1162.7|1158.1|1165.4|1160.8|1169.5|1164.9|1158.5|1153.9|0
1552568400000|2019-03-14 13:00:00|1169.2|1164.6|1168.8|1164.2|1177.5|1172.7|1166.5|1161.9|0
1552827600000|2019-03-17 13:00:00|1164.3|1159.7|1163.2|1158.6|1168.3|1163.7|1156.8|1152.2|0
1552914000000|2019-03-18 13:00:00|1162.5|1157.9|1169.5|1164.9|1170.7|1166.1|1159.1|1154.5|0
1553000400000|2019-03-19 13:00:00|1170.1|1165.5|1160.8|1156.2|1171.5|1166.9|1159|1154.4|0
1553086800000|2019-03-20 13:00:00|1156.9|1152.3|1163.1|1158.5|1163.5|1158.9|1154.8|1150.2|0
1553173200000|2019-03-21 13:00:00|1166|1161.4|1163.1|1158.5|1170.3|1165.7|1161.9|1157.3|0
1553432400000|2019-03-24 13:00:00|1157.7|1153.1|1164.8|1160.2|1166.2|1161.6|1153.8|1149.2|0
1553518800000|2019-03-25 13:00:00|1161.8|1157.2|1168.2|1163.6|1168.4|1163.8|1160.9|1156.3|0
1553605200000|2019-03-26 13:00:00|1166.5|1161.9|1169.1|1164.5|1170.7|1166.1|1163.7|1159.1|0
1553691600000|2019-03-27 13:00:00|1166.3|1161.7|1174.1|1169.5|1176.9|1172.3|1165.4|1160.8|0
1553778000000|2019-03-28 13:00:00|1176.7|1172.1|1179.6|1174.8|1182|1177.2|1175.7|1171.1|0
1554037200000|2019-03-31 13:00:00|1174.3|1169.7|1175.6|1171|1181.1|1176.3|1170.6|1166|0
1554123600000|2019-04-01 13:00:00|1176.3|1171.7|1170.5|1165.9|1178.1|1173.3|1169.5|1164.9|0
1554210000000|2019-04-02 13:00:00|1172.6|1168|1179|1174.2|1181.3|1176.5|1169.2|1164.6|0
1554296400000|2019-04-03 13:00:00|1180.6|1175.8|1173.6|1169|1182.3|1177.5|1170|1165.4|0
1554382800000|2019-04-04 13:00:00|1174.3|1169.7|1174.6|1170|1175.4|1170.8|1168.5|1163.9|0
1554645600000|2019-04-07 14:00:00|1172.3|1167.7|1168.7|1164.1|1173.1|1168.5|1166|1161.4|0
1554732000000|2019-04-08 14:00:00|1163.4|1158.8|1172.7|1168.1|1175.3|1170.7|1159.2|1154.6|0
1554818400000|2019-04-09 14:00:00|1170|1165.4|1173.5|1168.9|1176.5|1171.9|1166.4|1161.8|0
1554904800000|2019-04-10 14:00:00|1170.3|1165.7|1177.9|1173.1|1179.8|1175|1170|1165.4|0
1554991200000|2019-04-11 14:00:00|1182.8|1178|1188.6|1183.8|1190.4|1185.6|1182.2|1177.4|0
1555250400000|2019-04-14 14:00:00|1186.2|1181.4|1189.3|1184.5|1191.7|1186.9|1184.2|1179.4|0
1555336800000|2019-04-15 14:00:00|1187.4|1182.6|1178.5|1173.7|1192.8|1188|1178.4|1173.6|0
1555423200000|2019-04-16 14:00:00|1201.7|1196.9|1201.3|1196.5|1202.9|1198.1|1194.9|1190.1|0
1555509600000|2019-04-17 14:00:00|1207.3|1202.5|1211.6|1206.8|1212.1|1207.3|1205.8|1201|0
1555941600000|2019-04-22 14:00:00|1222.9|1218.1|1212.9|1208.1|1227.9|1222.9|1209.2|1204.4|0
1556028000000|2019-04-23 14:00:00|1214.2|1209.4|1217.9|1213.1|1226.5|1221.7|1212.5|1207.7|0
1556200800000|2019-04-25 14:00:00|1211.1|1206.3|1211.3|1206.5|1218|1213.2|1207.9|1203.1|0
1556460000000|2019-04-28 14:00:00|1204.1|1199.3|1207.3|1202.5|1211.2|1206.4|1202.1|1197.3|0
1556546400000|2019-04-29 14:00:00|1195.2|1190.4|1208.9|1204.1|1210.2|1205.4|1195.2|1190.4|0
1556632800000|2019-04-30 14:00:00|1206.8|1202|1217.4|1212.6|1218.7|1213.9|1205.2|1200.4|0
1556719200000|2019-05-01 14:00:00|1211|1206.2|1205.9|1201.1|1216|1211.2|1204.3|1199.5|0
1556805600000|2019-05-02 14:00:00|1209|1204.2|1213|1208.2|1218.9|1214.1|1208.2|1203.4|0
1557064800000|2019-05-05 14:00:00|1210.3|1205.5|1207.4|1202.6|1210.3|1205.5|1195|1190.2|0
1557151200000|2019-05-06 14:00:00|1213.1|1208.3|1213.2|1208.4|1220.2|1215.4|1207.5|1202.7|0
1557237600000|2019-05-07 14:00:00|1205.6|1200.8|1178.3|1173.5|1208.2|1203.4|1173|1168.4|0
1557324000000|2019-05-08 14:00:00|1206.1|1201.3|1205.8|1201|1208.9|1204.1|1201.3|1196.5|0
1557410400000|2019-05-09 14:00:00|1212.3|1207.5|1218.6|1213.8|1218.7|1213.9|1207.3|1202.5|0
1557669600000|2019-05-12 14:00:00|1224.2|1219.4|1224.7|1219.9|1228.3|1223.3|1221.4|1216.6|0
1557756000000|2019-05-13 14:00:00|1223.2|1218.4|1224.8|1220|1226.7|1221.9|1215.1|1210.3|0
1557842400000|2019-05-14 14:00:00|1219.8|1215|1227.2|1222.4|1231.2|1226.2|1219.6|1214.8|0
1557928800000|2019-05-15 14:00:00|1230.3|1225.3|1241.9|1236.9|1242.7|1237.7|1227.9|1222.9|0
1558015200000|2019-05-16 14:00:00|1254|1249|1259.6|1254.6|1263.4|1258.4|1252.9|1247.9|0
1558274400000|2019-05-19 14:00:00|1258.1|1253.1|1261.1|1256.1|1266.5|1261.5|1254.4|1249.4|0
1558360800000|2019-05-20 14:00:00|1255.7|1250.7|1275.6|1270.6|1275.9|1270.9|1251.5|1246.5|0
1558447200000|2019-05-21 14:00:00|1271.9|1266.9|1273.1|1268.1|1275.9|1270.9|1267.9|1262.9|0
1558533600000|2019-05-22 14:00:00|1272.3|1267.3|1279.9|1274.7|1282.3|1277.1|1271.6|1266.6|0
1558620000000|2019-05-23 14:00:00|1275.1|1270.1|1276.4|1271.4|1279.2|1274|1268.7|1263.7|0
1558879200000|2019-05-26 14:00:00|1278.2|1273|1265.9|1260.9|1292.2|1287|1263.2|1258.2|0
1558965600000|2019-05-27 14:00:00|1266.9|1261.9|1277.2|1272.2|1280.2|1275|1264.5|1259.5|0
1559052000000|2019-05-28 14:00:00|1281.4|1276.2|1276.8|1271.8|1283.3|1278.1|1275.3|1270.3|0
1559138400000|2019-05-29 14:00:00|1278.9|1273.7|1291.8|1286.6|1295.6|1290.4|1276.5|1271.5|0
1559224800000|2019-05-30 14:00:00|1290.2|1285|1292.8|1287.6|1295.3|1290.1|1288|1282.8|0
1559484000000|2019-06-02 14:00:00|1285.7|1280.5|1272.6|1267.6|1292|1286.8|1272.6|1267.6|0
1559570400000|2019-06-03 14:00:00|1279.4|1274.2|1288.6|1283.4|1288.8|1283.6|1273.8|1268.8|0
1559656800000|2019-06-04 14:00:00|1284.3|1279.1|1279.5|1274.3|1287.3|1282.1|1272.6|1267.6|0
1559743200000|2019-06-05 14:00:00|1282.8|1277.6|1285.8|1280.6|1290.9|1285.7|1281.6|1276.4|0
1559829600000|2019-06-06 14:00:00|1294.2|1289|1293.1|1287.9|1298.9|1293.7|1291|1285.8|0
1560175200000|2019-06-10 14:00:00|1319.8|1314.6|1314|1308.8|1322.9|1317.7|1312.8|1307.6|0
1560261600000|2019-06-11 14:00:00|1327.9|1322.5|1325.7|1320.5|1335|1329.6|1323.1|1317.9|0
1560348000000|2019-06-12 14:00:00|1331|1325.6|1336.5|1331.1|1342.3|1336.9|1331|1325.6|0
1560434400000|2019-06-13 14:00:00|1349.9|1344.5|1346|1340.6|1351.4|1346|1342.3|1336.9|0
1560693600000|2019-06-16 14:00:00|1342.8|1337.4|1317.1|1311.9|1344|1338.6|1309.5|1304.3|0
1560780000000|2019-06-17 14:00:00|1319.1|1313.9|1319.6|1314.4|1327.5|1322.3|1305.6|1300.4|0
1560866400000|2019-06-18 14:00:00|1329.7|1324.3|1332.3|1326.9|1335|1329.6|1326.7|1321.5|0
1560952800000|2019-06-19 14:00:00|1337.6|1332.2|1345.5|1340.1|1347|1341.6|1333.6|1328.2|0
1561039200000|2019-06-20 14:00:00|1340.6|1335.2|1323.4|1318.2|1341.5|1336.1|1322.2|1317|0
1561298400000|2019-06-23 14:00:00|1323.4|1318.2|1332|1326.6|1338.3|1332.9|1322.8|1317.6|0
1561384800000|2019-06-24 14:00:00|1333.7|1328.3|1337.9|1332.5|1342.5|1337.1|1333.5|1328.1|0
1561471200000|2019-06-25 14:00:00|1334.7|1329.3|1324.6|1319.4|1335.2|1329.8|1323.6|1318.4|0
1561557600000|2019-06-26 14:00:00|1321.4|1316.2|1331.5|1326.1|1333.1|1327.7|1319.8|1314.6|0
1561644000000|2019-06-27 14:00:00|1335|1329.6|1329.7|1324.3|1335.1|1329.7|1328.2|1322.8|0
1561903200000|2019-06-30 14:00:00|1335.7|1330.3|1334.4|1329|1339.7|1334.3|1326|1320.8|0
1561989600000|2019-07-01 14:00:00|1324.2|1319|1323.5|1318.3|1331.7|1326.3|1320.6|1315.4|0
1562076000000|2019-07-02 14:00:00|1321.6|1316.4|1332.7|1327.3|1338|1332.6|1316.1|1310.9|0
1562162400000|2019-07-03 14:00:00|1331.4|1326|1335.3|1329.9|1341.4|1336|1329.4|1324|0
1562248800000|2019-07-04 14:00:00|1336.7|1331.3|1343.9|1338.5|1347.5|1342.1|1334.5|1329.1|0
1562508000000|2019-07-07 14:00:00|1342.5|1337.1|1329.6|1324.2|1342.5|1337.1|1326.9|1321.7|0
1562594400000|2019-07-08 14:00:00|1335.5|1330.1|1331.5|1326.1|1343.3|1337.9|1331|1325.6|0
1562680800000|2019-07-09 14:00:00|1345.1|1339.7|1339|1333.6|1349.8|1344.4|1338.6|1333.2|0
1562767200000|2019-07-10 14:00:00|1338.9|1333.5|1343|1337.6|1348.1|1342.7|1338.9|1333.5|0
1562853600000|2019-07-11 14:00:00|1340|1334.6|1344|1338.6|1348.5|1343.1|1340|1334.6|0
1563112800000|2019-07-14 14:00:00|1332.6|1327.2|1316.2|1311|1334.4|1329|1312.4|1307.2|0
1563199200000|2019-07-15 14:00:00|1312.1|1306.9|1301.4|1296.2|1313.2|1308|1298.9|1293.7|0
1563285600000|2019-07-16 14:00:00|1296|1290.8|1310.4|1305.2|1313.1|1307.9|1295.9|1290.7|0
1563372000000|2019-07-17 14:00:00|1302.9|1297.7|1308.6|1303.4|1312.8|1307.6|1300.5|1295.3|0
1563458400000|2019-07-18 14:00:00|1305|1299.8|1320.3|1315.1|1321.3|1316.1|1304.7|1299.5|0
1563717600000|2019-07-21 14:00:00|1318.5|1313.3|1307.2|1302|1327.7|1322.4|1304.3|1299.1|0
1563804000000|2019-07-22 14:00:00|1317.6|1312.4|1311.3|1306.1|1319.9|1314.7|1307.2|1302|0
1563890400000|2019-07-23 14:00:00|1321.7|1316.5|1335.4|1330|1335.9|1330.5|1319.2|1314|0
1563976800000|2019-07-24 14:00:00|1337.5|1332.1|1343.8|1338.4|1346.9|1341.5|1335.5|1330.1|0
1564063200000|2019-07-25 14:00:00|1343.4|1338|1335.9|1330.5|1346.6|1341.2|1334.1|1328.7|0
1564322400000|2019-07-28 14:00:00|1339.1|1333.7|1354.3|1348.9|1357.2|1351.8|1339.1|1333.7|0
1564408800000|2019-07-29 14:00:00|1373.1|1367.7|1367.1|1361.7|1383.2|1377.6|1362.3|1356.9|0
1564495200000|2019-07-30 14:00:00|1369.7|1364.3|1368.7|1363.3|1374.7|1369.3|1365.5|1360.1|0
1564581600000|2019-07-31 14:00:00|1366.7|1361.3|1369.5|1364.1|1370.3|1364.9|1359.4|1354|0
1564668000000|2019-08-01 14:00:00|1366|1360.6|1365.2|1359.8|1370.4|1365|1360.5|1355.1|0
1564927200000|2019-08-04 14:00:00|1360.7|1355.3|1346.5|1341.1|1363.2|1357.8|1343.4|1338|0
1565013600000|2019-08-05 14:00:00|1307.6|1302.4|1310.5|1305.3|1320.9|1315.7|1306.4|1301.2|0
1565100000000|2019-08-06 14:00:00|1323.1|1317.9|1328.7|1323.3|1329.3|1323.9|1309.8|1304.6|0
1565186400000|2019-08-07 14:00:00|1323.7|1318.5|1348.5|1343.1|1350.2|1344.8|1322.5|1317.3|0
1565272800000|2019-08-08 14:00:00|1350.9|1345.5|1354.3|1348.9|1356|1350.6|1342.8|1337.4|0
1565532000000|2019-08-11 14:00:00|1341.7|1336.3|1352.5|1347.1|1354.9|1349.5|1341.7|1336.3|0
1565618400000|2019-08-12 14:00:00|1349.3|1343.9|1353.9|1348.5|1353.9|1348.5|1345.6|1340.2|0
1565704800000|2019-08-13 14:00:00|1349.9|1344.5|1357.9|1352.5|1358|1352.6|1341.8|1336.4|0
1565791200000|2019-08-14 14:00:00|1331|1325.6|1320.5|1315.3|1342.3|1336.9|1319.3|1314.1|0
1565877600000|2019-08-15 14:00:00|1309.1|1303.9|1284.4|1279.2|1311.3|1306.1|1262.7|1257.7|0
1566136800000|2019-08-18 14:00:00|1288.9|1283.7|1292.6|1287.4|1295.5|1290.3|1283.4|1278.2|0
1566223200000|2019-08-19 14:00:00|1302.6|1297.4|1300.7|1295.5|1307.9|1302.7|1296.6|1291.4|0
1566309600000|2019-08-20 14:00:00|1303.2|1298|1286.6|1281.4|1313.2|1308|1284.7|1279.5|0
1566396000000|2019-08-21 14:00:00|1287.4|1282.2|1299.3|1294.1|1300.6|1295.4|1286.5|1281.3|0
1566482400000|2019-08-22 14:00:00|1305.9|1300.7|1311.4|1306.2|1315.4|1310.2|1300.2|1295|0
1566741600000|2019-08-25 14:00:00|1292.9|1287.7|1297.8|1292.6|1300.2|1295|1290.7|1285.5|0
1566828000000|2019-08-26 14:00:00|1296.8|1291.6|1307.7|1302.5|1310.2|1305|1294.4|1289.2|0
1566914400000|2019-08-27 14:00:00|1290.2|1285|1289.2|1284|1292.2|1287|1279|1273.8|0
1567000800000|2019-08-28 14:00:00|1285.1|1279.9|1284.1|1278.9|1286.7|1281.5|1270.7|1265.7|0
1567087200000|2019-08-29 14:00:00|1292.1|1286.9|1305.4|1300.2|1307.1|1301.9|1288.6|1283.4|0
1567346400000|2019-09-01 14:00:00|1294.2|1289|1289.7|1284.5|1300.5|1295.3|1284.8|1279.6|0
1567432800000|2019-09-02 14:00:00|1285|1279.8|1282.8|1277.6|1286|1280.8|1278.2|1273|0
1567519200000|2019-09-03 14:00:00|1267.6|1262.6|1270.6|1265.6|1272.4|1267.4|1264.5|1259.5|0
1567605600000|2019-09-04 14:00:00|1272.6|1267.6|1283.7|1278.5|1289.9|1284.7|1270.2|1265.2|0
1567692000000|2019-09-05 14:00:00|1279.5|1274.3|1286.6|1281.4|1293.1|1287.9|1275.8|1270.8|0
1567951200000|2019-09-08 14:00:00|1283.6|1278.4|1290.3|1285.1|1290.6|1285.4|1283.5|1278.3|0
1568037600000|2019-09-09 14:00:00|1281.1|1275.9|1276.6|1271.6|1281.4|1276.2|1265|1260|0
1568124000000|2019-09-10 14:00:00|1275.1|1270.1|1274.3|1269.3|1281.5|1276.3|1270.3|1265.3|0
1568210400000|2019-09-11 14:00:00|1285.9|1280.7|1287.9|1282.7|1297.6|1292.4|1281.6|1276.4|0
1568296800000|2019-09-12 14:00:00|1288.6|1283.4|1291.3|1286.1|1298.1|1292.9|1287.6|1282.4|0
1568556000000|2019-09-15 14:00:00|1281|1275.8|1280.1|1274.9|1282.7|1277.5|1271.8|1266.8|0
1568642400000|2019-09-16 14:00:00|1271.9|1266.9|1283.3|1278.1|1287.5|1282.3|1269.7|1264.7|0
1568728800000|2019-09-17 14:00:00|1280.9|1275.7|1279.8|1274.6|1290.9|1285.7|1277.7|1272.5|0
1568815200000|2019-09-18 14:00:00|1280.9|1275.7|1301.4|1296.2|1309.7|1304.5|1280.9|1275.7|0
1568901600000|2019-09-19 14:00:00|1318.3|1313.1|1303.3|1298.1|1318.9|1313.7|1300.8|1295.6|0
1569160800000|2019-09-22 14:00:00|1308.4|1303.2|1300.7|1295.5|1313.1|1307.9|1297.6|1292.4|0
1569247200000|2019-09-23 14:00:00|1295.6|1290.4|1287.9|1282.7|1296.6|1291.4|1284.1|1278.9|0
1569333600000|2019-09-24 14:00:00|1283.7|1278.5|1272.7|1267.7|1285.4|1280.2|1271.5|1266.5|0
1569420000000|2019-09-25 14:00:00|1265.7|1260.7|1254.1|1249.1|1270.2|1265.2|1249.7|1244.7|0
1569506400000|2019-09-26 14:00:00|1255.1|1250.1|1264.2|1259.2|1266.8|1261.8|1251.6|1246.6|0
1569765600000|2019-09-29 14:00:00|1264|1259|1267.4|1262.4|1269|1264|1259|1254|0
1569852000000|2019-09-30 14:00:00|1264.3|1259.3|1283.6|1278.4|1284.8|1279.6|1257.7|1252.7|0
1569938400000|2019-10-01 14:00:00|1268.5|1263.5|1267.4|1262.4|1271.8|1266.8|1263.4|1258.4|0
1570024800000|2019-10-02 14:00:00|1236.5|1231.5|1229.1|1224.1|1239.6|1234.6|1228.2|1223.2|0
1570111200000|2019-10-03 14:00:00|1236.1|1231.1|1236|1231|1242.9|1237.9|1228.5|1223.5|0
1570366800000|2019-10-06 13:00:00|1246.2|1241.2|1247.9|1242.9|1249.6|1244.6|1241.4|1236.4|0
1570453200000|2019-10-07 13:00:00|1249.2|1244.2|1249.8|1244.8|1253.1|1248.1|1243.8|1238.8|0
1570539600000|2019-10-08 13:00:00|1240.6|1235.6|1251.1|1246.1|1255.2|1250.2|1238.7|1233.7|0
1570626000000|2019-10-09 13:00:00|1250|1245|1250.4|1245.4|1259.7|1254.7|1247.3|1242.3|0
1570712400000|2019-10-10 13:00:00|1265.5|1260.5|1267.7|1262.7|1270.3|1265.3|1263.9|1258.9|0
1570971600000|2019-10-13 13:00:00|1275.8|1270.8|1257.1|1252.1|1278.8|1273.6|1255.7|1250.7|0
1571058000000|2019-10-14 13:00:00|1253.3|1248.3|1261.7|1256.7|1265.7|1260.7|1253.3|1248.3|0
1571144400000|2019-10-15 13:00:00|1265.3|1260.3|1282.1|1276.9|1282.5|1277.3|1264|1259|0
1571230800000|2019-10-16 13:00:00|1280.5|1275.3|1278.2|1273|1283.3|1278.1|1271.2|1266.2|0
1571317200000|2019-10-17 13:00:00|1275.8|1270.8|1270.7|1265.7|1281.9|1276.7|1270.6|1265.6|0
1571576400000|2019-10-20 13:00:00|1262.3|1257.3|1271.3|1266.3|1271.3|1266.3|1257.6|1252.6|0
1571662800000|2019-10-21 13:00:00|1270|1265|1277.7|1272.5|1281.6|1276.4|1263.2|1258.2|0
1571749200000|2019-10-22 13:00:00|1262.6|1257.6|1259.6|1254.6|1268.6|1263.6|1258.5|1253.5|0
1571835600000|2019-10-23 13:00:00|1269.7|1264.7|1258.9|1253.9|1273.5|1268.5|1256|1251|0
1571922000000|2019-10-24 13:00:00|1264.7|1259.7|1265.6|1260.6|1271|1266|1260.6|1255.6|0
1572181200000|2019-10-27 13:00:00|1265.3|1260.3|1268|1263|1270.5|1265.5|1260.1|1255.1|0
1572267600000|2019-10-28 13:00:00|1268.2|1263.2|1260.6|1255.6|1268.6|1263.6|1256.9|1251.9|0
1572354000000|2019-10-29 13:00:00|1260.5|1255.5|1246|1241|1265|1260|1243.7|1238.7|0
1572440400000|2019-10-30 13:00:00|1244.4|1239.4|1243.8|1238.8|1248.2|1243.2|1239.3|1234.3|0
1572526800000|2019-10-31 13:00:00|1241.3|1236.3|1256.2|1251.2|1259|1254|1240.7|1235.7|0
1572786000000|2019-11-03 13:00:00|1261.2|1256.2|1252.4|1247.4|1264|1259|1250|1245|0
1572872400000|2019-11-04 13:00:00|1253.8|1248.8|1249.8|1244.8|1257.9|1252.9|1245.8|1240.8|0
1572958800000|2019-11-05 13:00:00|1250.3|1245.3|1237|1232|1252|1247|1235|1230|0
1573045200000|2019-11-06 13:00:00|1238|1233|1248.9|1243.9|1250.4|1245.4|1236.6|1231.6|0
1573131600000|2019-11-07 13:00:00|1241.8|1236.8|1241.9|1236.9|1249|1244|1238.3|1233.3|0
1573390800000|2019-11-10 13:00:00|1240.9|1235.9|1248.1|1243.1|1249.3|1244.3|1240.9|1235.9|0
1573477200000|2019-11-11 13:00:00|1248.9|1243.9|1247.4|1242.4|1251.7|1246.7|1241.6|1236.6|0
1573563600000|2019-11-12 13:00:00|1247.5|1242.5|1239.7|1234.7|1251.5|1246.5|1235.1|1230.1|0
1573650000000|2019-11-13 13:00:00|1241.6|1236.6|1259|1254|1261.7|1256.7|1239.1|1234.1|0
1573736400000|2019-11-14 13:00:00|1262.6|1257.6|1264.9|1259.9|1266.8|1261.8|1257.9|1252.9|0
1573995600000|2019-11-17 13:00:00|1259.3|1254.3|1250.3|1245.3|1260.4|1255.4|1247.7|1242.7|0
1574082000000|2019-11-18 13:00:00|1248.7|1243.7|1267.1|1262.1|1269.9|1264.9|1247.6|1242.6|0
1574168400000|2019-11-19 13:00:00|1261.7|1256.7|1256.5|1251.5|1266.9|1261.9|1253.5|1248.5|0
1574254800000|2019-11-20 13:00:00|1255.5|1250.5|1250.1|1245.1|1258.1|1253.1|1242.8|1237.8|0
1574341200000|2019-11-21 13:00:00|1257.4|1252.4|1257.4|1252.4|1265.3|1260.3|1256.6|1251.6|0
1574600400000|2019-11-24 13:00:00|1260.8|1255.8|1271|1266|1274.1|1269.1|1260.8|1255.8|0
1574686800000|2019-11-25 13:00:00|1272.6|1267.6|1273.6|1268.6|1279.3|1274.1|1270.4|1265.4|0
1574773200000|2019-11-26 13:00:00|1277.7|1272.5|1302.2|1297|1303.3|1298.1|1277.7|1272.5|0
1574859600000|2019-11-27 13:00:00|1314|1308.8|1338.2|1332.8|1339.7|1334.3|1313.4|1308.2|0
1574946000000|2019-11-28 13:00:00|1344.1|1338.7|1337.6|1332.2|1344.4|1339|1328.4|1323|0
1575205200000|2019-12-01 13:00:00|1341.1|1335.7|1339.7|1334.3|1348.1|1342.7|1335.6|1330.2|0
1575291600000|2019-12-02 13:00:00|1318.2|1313|1301.3|1296.1|1318.7|1313.5|1294.5|1289.3|0
1575378000000|2019-12-03 13:00:00|1292.7|1287.5|1283.2|1278|1295.8|1290.6|1275.5|1270.5|0
1575464400000|2019-12-04 13:00:00|1299.9|1294.7|1294.6|1289.4|1303.1|1297.9|1291.8|1286.6|0
1575550800000|2019-12-05 13:00:00|1299.3|1294.1|1302|1296.8|1303.2|1298|1295.2|1290|0
1575810000000|2019-12-08 13:00:00|1308.7|1303.5|1310|1304.8|1318.9|1313.7|1304.2|1299|0
1575896400000|2019-12-09 13:00:00|1306.7|1301.5|1302.4|1297.2|1311|1305.8|1299.9|1294.7|0
1575982800000|2019-12-10 13:00:00|1309.3|1304.1|1316.4|1311.2|1317.1|1311.9|1307.5|1302.3|0
1576069200000|2019-12-11 13:00:00|1311.7|1306.5|1296.7|1291.5|1312.5|1307.3|1293.3|1288.1|0
1576155600000|2019-12-12 13:00:00|1302|1296.8|1298.4|1293.2|1302|1296.8|1291.6|1286.4|0
1576414800000|2019-12-15 13:00:00|1300.5|1295.3|1319.6|1314.4|1322.7|1317.5|1300.4|1295.2|0
1576501200000|2019-12-16 13:00:00|1318|1312.8|1316.3|1311.1|1321.9|1316.7|1312.4|1307.2|0
1576587600000|2019-12-17 13:00:00|1316|1310.8|1316.8|1311.6|1320.5|1315.3|1306.4|1301.2|0
1576674000000|2019-12-18 13:00:00|1320.8|1315.6|1308.6|1303.4|1320.8|1315.6|1306.2|1301|0
1576760400000|2019-12-19 13:00:00|1314.4|1309.2|1308.8|1303.6|1316.5|1311.3|1305.1|1299.9|0
1577019600000|2019-12-22 13:00:00|1302.6|1297.4|1304.6|1299.4|1309.7|1304.5|1301|1295.8|0
1577106000000|2019-12-23 13:00:00|1304.5|1299.3|1298.7|1293.5|1306|1300.8|1296.1|1290.9|0
1577365200000|2019-12-26 13:00:00|1299.9|1294.7|1303.3|1298.1|1305.8|1300.6|1293.7|1288.5|0
1577624400000|2019-12-29 13:00:00|1302.9|1297.7|1300.9|1295.7|1305.8|1300.6|1295.8|1290.6|0
1577710800000|2019-12-30 13:00:00|1287.2|1282|1269.7|1264.7|1292|1286.8|1266.2|1261.2|0
1577883600000|2020-01-01 13:00:00|1271.2|1266.2|1277.1|1272.1|1280.4|1275.2|1270.2|1265.2|0
1577970000000|2020-01-02 13:00:00|1290.1|1284.9|1283.9|1278.7|1290.1|1284.9|1280.3|1275.1|0
1578229200000|2020-01-05 13:00:00|1272.3|1267.3|1289.8|1284.6|1292.8|1287.6|1271.3|1266.3|0
1578315600000|2020-01-06 13:00:00|1298.1|1292.9|1314.3|1309.1|1314.7|1309.5|1298.1|1292.9|0
1578402000000|2020-01-07 13:00:00|1313.9|1308.7|1320.7|1315.5|1328.3|1322.9|1301.3|1296.1|0
1578488400000|2020-01-08 13:00:00|1337.1|1331.7|1340.5|1335.1|1342.7|1337.3|1336.5|1331.1|0
1578574800000|2020-01-09 13:00:00|1341.9|1336.5|1356.2|1350.8|1360.5|1355.1|1341.9|1336.5|0
1578834000000|2020-01-12 13:00:00|1352|1346.6|1358.1|1352.7|1358.1|1352.7|1348.1|1342.7|0
1578920400000|2020-01-13 13:00:00|1356.4|1351|1358.6|1353.2|1361.5|1356.1|1352.3|1346.9|0
1579006800000|2020-01-14 13:00:00|1357.3|1351.9|1365.1|1359.7|1366.9|1361.5|1354.4|1349|0
1579093200000|2020-01-15 13:00:00|1371.5|1366.1|1372.8|1367.4|1380.5|1374.9|1367.9|1362.5|0
1579179600000|2020-01-16 13:00:00|1375.7|1370.3|1382|1376.4|1385.7|1380.1|1374.5|1369.1|0
1579438800000|2020-01-19 13:00:00|1381.3|1375.7|1376.2|1370.8|1383.8|1378.2|1374.5|1369.1|0
1579525200000|2020-01-20 13:00:00|1370.7|1365.3|1368.2|1362.8|1372.2|1366.8|1364.8|1359.4|0
1579611600000|2020-01-21 13:00:00|1376.4|1371|1384.5|1378.9|1384.8|1379.2|1373|1367.6|0
1579698000000|2020-01-22 13:00:00|1375.6|1370.2|1378.9|1373.3|1381.5|1375.9|1370.3|1364.9|0
1579784400000|2020-01-23 13:00:00|1380.1|1374.5|1374.1|1368.7|1382.7|1377.1|1373.9|1368.5|0
1580130000000|2020-01-27 13:00:00|1353.1|1347.7|1365.3|1359.9|1373.5|1368.1|1353.1|1347.7|0
1580216400000|2020-01-28 13:00:00|1371.3|1365.9|1367.4|1362|1377.4|1372|1364.5|1359.1|0
1580302800000|2020-01-29 13:00:00|1362|1356.6|1363.9|1358.5|1368.8|1363.4|1357.3|1351.9|0
1580389200000|2020-01-30 13:00:00|1375.3|1369.9|1362.1|1356.7|1379.6|1374|1362.1|1356.7|0
1580648400000|2020-02-02 13:00:00|1344|1338.6|1354.4|1349|1356.7|1351.3|1341.5|1336.1|0
1580734800000|2020-02-03 13:00:00|1349.6|1344.2|1348.6|1343.2|1357.8|1352.4|1345.7|1340.3|0
1580821200000|2020-02-04 13:00:00|1359.8|1354.4|1345.1|1339.7|1366.7|1361.3|1345.1|1339.7|0
1580907600000|2020-02-05 13:00:00|1357.7|1352.3|1360.9|1355.5|1366.7|1361.3|1352|1346.6|0
1580994000000|2020-02-06 13:00:00|1355.3|1349.9|1355|1349.6|1360|1354.6|1340.7|1335.3|0
1581253200000|2020-02-09 13:00:00|1351.6|1346.2|1358.9|1353.5|1362.4|1357|1347.4|1342|0
1581339600000|2020-02-10 13:00:00|1369.1|1363.7|1372.8|1367.4|1383.3|1377.7|1368.6|1363.2|0
1581426000000|2020-02-11 13:00:00|1374.1|1368.7|1364.1|1358.7|1381.6|1376|1359.5|1354.1|0
1581512400000|2020-02-12 13:00:00|1369.3|1363.9|1351.3|1345.9|1391|1385.4|1334.1|1328.7|0
1581598800000|2020-02-13 13:00:00|1358.8|1353.4|1356.7|1351.3|1361.4|1356|1352.7|1347.3|0
1581858000000|2020-02-16 13:00:00|1350.3|1344.9|1342|1336.6|1350.3|1344.9|1336.9|1331.5|0
1581944400000|2020-02-17 13:00:00|1338.4|1333|1335.1|1329.7|1339.1|1333.7|1330.8|1325.4|0
1582030800000|2020-02-18 13:00:00|1334.5|1329.1|1346.9|1341.5|1349.5|1344.1|1333.6|1328.2|0
1582117200000|2020-02-19 13:00:00|1353.1|1347.7|1359.8|1354.4|1365.2|1359.8|1348.4|1343|0
1582203600000|2020-02-20 13:00:00|1359.1|1353.7|1346.3|1340.9|1359.5|1354.1|1342.1|1336.7|0
1582462800000|2020-02-23 13:00:00|1333.1|1327.7|1326.2|1321|1336.5|1331.1|1322.2|1317|0
1582549200000|2020-02-24 13:00:00|1295.5|1290.3|1290.2|1285|1299.8|1294.6|1280.9|1275.7|0
1582635600000|2020-02-25 13:00:00|1247.7|1242.7|1267.1|1262.1|1268.6|1263.6|1247.4|1242.4|0
1582722000000|2020-02-26 13:00:00|1255.7|1250.7|1245.8|1240.8|1259.3|1254.3|1240.1|1235.1|0
1582808400000|2020-02-27 13:00:00|1210.1|1205.3|1235.9|1230.9|1237.8|1232.8|1199.8|1195|0
1583067600000|2020-03-01 13:00:00|1205.7|1200.9|1226.1|1221.3|1231.3|1226.3|1201.7|1196.9|0
1583154000000|2020-03-02 13:00:00|1236.2|1231.2|1250.7|1245.7|1256.6|1251.6|1236.2|1231.2|0
1583240400000|2020-03-03 13:00:00|1233.7|1228.7|1236.5|1231.5|1239.7|1234.7|1228.8|1223.8|0
1583326800000|2020-03-04 13:00:00|1263.8|1258.8|1263.9|1258.9|1273.4|1268.4|1258.7|1253.7|0
1583413200000|2020-03-05 13:00:00|1240.4|1235.4|1253.3|1248.3|1257.9|1252.9|1239.9|1234.9|0
1583672400000|2020-03-08 13:00:00|1220.9|1216.1|1212.3|1207.5|1232|1227|1196.6|1191.8|0
1583758800000|2020-03-09 13:00:00|1166.9|1162.3|1224|1219.2|1225.3|1220.5|1163.7|1159.1|0
1583845200000|2020-03-10 13:00:00|1220.7|1215.9|1203.1|1198.3|1223.6|1218.8|1197|1192.2|0
1583931600000|2020-03-11 13:00:00|1173.1|1168.5|1105|1100.6|1176.7|1172.1|1097.8|1093.4|0
1584018000000|2020-03-12 13:00:00|1032.2|1028|1139.9|1135.3|1149|1144.4|1023.8|1019.8|0
1584277200000|2020-03-15 13:00:00|1087.8|1083.4|1147.5|1142.9|1151.9|1147.3|1081.5|1077.1|0
1584363600000|2020-03-16 13:00:00|1127.7|1123.1|1160.5|1155.9|1180.9|1176.1|1111.8|1107.4|0
1584450000000|2020-03-17 13:00:00|1138.3|1133.7|1091.1|1086.7|1142.1|1137.5|1063.9|1059.7|0
1584536400000|2020-03-18 13:00:00|1077|1072.8|1066|1061.8|1104.3|1099.9|1060.9|1056.7|0
1584622800000|2020-03-19 13:00:00|1061.5|1057.3|1048.9|1044.7|1089.8|1085.4|1034.7|1030.5|0
1584882000000|2020-03-22 13:00:00|965.4|961.6|1011.6|1007.6|1025.5|1021.5|954.7|950.9|0
1584968400000|2020-03-23 13:00:00|1020.8|1016.8|1025|1021|1029.2|1025|999.3|995.3|0
1585054800000|2020-03-24 13:00:00|1062.6|1058.4|1016.8|1012.8|1064|1059.8|1011.7|1007.7|0
1585141200000|2020-03-25 13:00:00|1042.2|1038|1056.4|1052.2|1073.9|1069.7|1033.6|1029.4|0
1585227600000|2020-03-26 13:00:00|1081.9|1077.5|1025.2|1021.2|1086.6|1082.2|1019.9|1015.9|0
1585486800000|2020-03-29 13:00:00|1015.8|1011.8|1072.2|1068|1075.1|1070.9|1015.8|1011.8|0
1585573200000|2020-03-30 13:00:00|1091.3|1086.9|1037.5|1033.3|1114.8|1110.4|1031.3|1027.1|0
1585659600000|2020-03-31 13:00:00|1063.2|1059|1087|1082.6|1091.3|1086.9|1058.9|1054.7|0
1585746000000|2020-04-01 13:00:00|1059.1|1054.9|1081.4|1077|1085.6|1081.2|1054.6|1050.4|0
1585832400000|2020-04-02 13:00:00|1075.4|1071.2|1043.3|1039.1|1080|1075.6|1038|1033.8|0
1586095200000|2020-04-05 14:00:00|1060.9|1056.7|1079.2|1074.8|1082.3|1077.9|1060.3|1056.1|0
1586181600000|2020-04-06 14:00:00|1103.8|1099.4|1070.2|1066|1104.9|1100.5|1059.3|1055.1|0
1586268000000|2020-04-07 14:00:00|1054.8|1050.6|1073.3|1069.1|1083.6|1079.2|1054.8|1050.6|0
1586354400000|2020-04-08 14:00:00|1079.5|1075.1|1079|1074.6|1083.6|1079.2|1065.1|1060.9|0
1586786400000|2020-04-13 14:00:00|1084.5|1080.1|1095.6|1091.2|1097.5|1093.1|1077.7|1073.3|0
1586872800000|2020-04-14 14:00:00|1099.8|1095.4|1088|1083.6|1106.4|1102|1085.9|1081.5|0
1586959200000|2020-04-15 14:00:00|1075.9|1071.7|1086.2|1081.8|1088.4|1084|1073|1068.8|0
1587045600000|2020-04-16 14:00:00|1103.2|1098.8|1100.9|1096.5|1107.8|1103.4|1094.3|1089.9|0
1587304800000|2020-04-19 14:00:00|1092.5|1088.1|1074.6|1070.4|1102.2|1097.8|1073.5|1069.3|0
1587391200000|2020-04-20 14:00:00|1076.1|1071.9|1054|1049.8|1076.1|1071.9|1050.5|1046.3|0
1587477600000|2020-04-21 14:00:00|1040.9|1036.7|1055|1050.8|1055|1050.8|1039.3|1035.1|0
1587564000000|2020-04-22 14:00:00|1062.3|1058.1|1041.2|1037|1065.9|1061.7|1039.6|1035.4|0
1587650400000|2020-04-23 14:00:00|1050.5|1046.3|1053.8|1049.6|1060.1|1055.9|1046.9|1042.7|0
1587909600000|2020-04-26 14:00:00|1060.2|1056|1078.4|1074|1078.4|1074|1054.8|1050.6|0
1587996000000|2020-04-27 14:00:00|1075.8|1071.6|1076.8|1072.6|1087.3|1082.9|1070.2|1066|0
1588082400000|2020-04-28 14:00:00|1072.9|1068.7|1077.7|1073.3|1082.2|1077.8|1067.1|1062.9|0
1588168800000|2020-04-29 14:00:00|1087.9|1083.5|1092.2|1087.8|1095.7|1091.3|1081.7|1077.3|0
1588255200000|2020-04-30 14:00:00|1074.8|1070.6|1068.2|1064|1076.4|1072.2|1065.5|1061.3|0
1588514400000|2020-05-03 14:00:00|1056.4|1052.2|1072.5|1068.3|1075.6|1071.4|1044.4|1040.2|0
1588600800000|2020-05-04 14:00:00|1083.7|1079.3|1084.4|1080|1086.7|1082.3|1077.3|1072.9|0
1588687200000|2020-05-05 14:00:00|1078.8|1074.4|1085.9|1081.5|1089.2|1084.8|1078|1073.6|0
1588773600000|2020-05-06 14:00:00|1087.9|1083.5|1080.1|1075.7|1090.4|1086|1078.4|1074|0
1588860000000|2020-05-07 14:00:00|1095.6|1091.2|1091.8|1087.4|1097.7|1093.3|1088|1083.6|0
1589119200000|2020-05-10 14:00:00|1096.5|1092.1|1100.8|1096.4|1106.3|1101.9|1088.2|1083.8|0
1589205600000|2020-05-11 14:00:00|1096.3|1091.9|1099.6|1095.2|1104.6|1100.2|1092.7|1088.3|0
1589292000000|2020-05-12 14:00:00|1089.9|1085.5|1106.3|1101.9|1107.5|1103.1|1084.2|1079.8|0
1589378400000|2020-05-13 14:00:00|1106.7|1102.3|1098.9|1094.5|1108.3|1103.9|1092.9|1088.5|0
1589464800000|2020-05-14 14:00:00|1106.3|1101.9|1109.4|1105|1113.1|1108.7|1097.5|1093.1|0
1589724000000|2020-05-17 14:00:00|1120.9|1116.5|1109.2|1104.8|1123.1|1118.7|1108.6|1104.2|0
1589810400000|2020-05-18 14:00:00|1133.2|1128.6|1119.9|1115.5|1134.1|1129.5|1117.4|1113|0
1589896800000|2020-05-19 14:00:00|1112.6|1108.2|1123.6|1119.2|1127.1|1122.7|1112.6|1108.2|0
1589983200000|2020-05-20 14:00:00|1132.9|1128.3|1131.5|1126.9|1134.5|1129.9|1122.1|1117.7|0
1590069600000|2020-05-21 14:00:00|1127.1|1122.7|1116.8|1112.4|1130.1|1125.5|1114.9|1110.5|0
1590415200000|2020-05-25 14:00:00|1152.5|1147.9|1180.4|1175.6|1182.7|1177.9|1152.5|1147.9|0
1590501600000|2020-05-26 14:00:00|1169|1164.4|1167|1162.4|1178.7|1173.9|1164.6|1160|0
1590588000000|2020-05-27 14:00:00|1176.8|1172.2|1184.9|1180.1|1195.1|1190.3|1175.5|1170.9|0
1590674400000|2020-05-28 14:00:00|1176.1|1171.5|1182.5|1177.7|1196.4|1191.6|1174|1169.4|0
1590933600000|2020-05-31 14:00:00|1171|1166.4|1178.9|1174.1|1183.9|1179.1|1171|1166.4|0
1591020000000|2020-06-01 14:00:00|1177.9|1173.1|1184|1179.2|1192|1187.2|1176.1|1171.5|0
1591106400000|2020-06-02 14:00:00|1195.9|1191.1|1194.4|1189.6|1202.5|1197.7|1188.8|1184|0
1591192800000|2020-06-03 14:00:00|1196.3|1191.5|1197.3|1192.5|1206.5|1201.7|1191.6|1186.8|0
1591279200000|2020-06-04 14:00:00|1192.9|1188.1|1188.2|1183.4|1193.2|1188.4|1183|1178.2|0
1591624800000|2020-06-08 14:00:00|1204.7|1199.9|1203.5|1198.7|1208|1203.2|1197.4|1192.6|0
1591711200000|2020-06-09 14:00:00|1208|1203.2|1212.7|1207.9|1215.2|1210.4|1203.7|1198.9|0
1591797600000|2020-06-10 14:00:00|1200.2|1195.4|1183.5|1178.7|1201.5|1196.7|1180.9|1176.1|0
1591884000000|2020-06-11 14:00:00|1160.4|1155.8|1162.6|1158|1171.9|1167.3|1154.5|1149.9|0
1592143200000|2020-06-14 14:00:00|1155.9|1151.3|1147.2|1142.6|1164|1159.4|1147.2|1142.6|0
1592229600000|2020-06-15 14:00:00|1180.1|1175.3|1194.1|1189.3|1195.9|1191.1|1175.8|1171.2|0
1592316000000|2020-06-16 14:00:00|1203.5|1198.7|1205.7|1200.9|1206.4|1201.6|1193.6|1188.8|0
1592402400000|2020-06-17 14:00:00|1204.7|1199.9|1185.6|1180.8|1204.8|1200|1178.4|1173.6|0
1592488800000|2020-06-18 14:00:00|1204.8|1200|1197.7|1192.9|1208.7|1203.9|1195|1190.2|0
1592748000000|2020-06-21 14:00:00|1187.6|1182.8|1192.3|1187.5|1195.4|1190.6|1184.7|1179.9|0
1592834400000|2020-06-22 14:00:00|1201.9|1197.1|1187.1|1182.3|1207|1202.2|1184.8|1180|0
1592920800000|2020-06-23 14:00:00|1195.5|1190.7|1189.6|1184.8|1198.3|1193.5|1186.1|1181.3|0
1593007200000|2020-06-24 14:00:00|1171.5|1166.9|1162.7|1158.1|1180.6|1175.8|1162.7|1158.1|0
1593093600000|2020-06-25 14:00:00|1166.4|1161.8|1169.1|1164.5|1175.1|1170.5|1159.5|1154.9|0
1593352800000|2020-06-28 14:00:00|1157.9|1153.3|1162.2|1157.6|1172.3|1167.7|1157.4|1152.8|0
1593439200000|2020-06-29 14:00:00|1184.2|1179.4|1185.2|1180.4|1196.7|1191.9|1176.3|1171.7|0
1593525600000|2020-06-30 14:00:00|1190.3|1185.5|1186.3|1181.5|1193.5|1188.7|1185|1180.2|0
1593612000000|2020-07-01 14:00:00|1203.1|1198.3|1205.6|1200.8|1212.4|1207.6|1201.9|1197.1|0
1593698400000|2020-07-02 14:00:00|1221.4|1216.6|1239.8|1234.8|1241.8|1236.8|1221.4|1216.6|0
1593957600000|2020-07-05 14:00:00|1245.7|1240.7|1238.7|1233.7|1248.8|1243.8|1235.2|1230.2|0
1594044000000|2020-07-06 14:00:00|1254.6|1249.6|1246.7|1241.7|1260|1255|1236.6|1231.6|0
1594130400000|2020-07-07 14:00:00|1243.1|1238.1|1237.6|1232.6|1260.2|1255.2|1237.3|1232.3|0
1594216800000|2020-07-08 14:00:00|1258.4|1253.4|1260.9|1255.9|1269.5|1264.5|1245.3|1240.3|0
1594303200000|2020-07-09 14:00:00|1263.5|1258.5|1246.4|1241.4|1265|1260|1245.1|1240.1|0
1594562400000|2020-07-12 14:00:00|1259.6|1254.6|1249.9|1244.9|1261.6|1256.6|1238.2|1233.2|0
1594648800000|2020-07-13 14:00:00|1242.2|1237.2|1233.6|1228.6|1243.7|1238.7|1232.1|1227.1|0
1594735200000|2020-07-14 14:00:00|1249.4|1244.4|1246.4|1241.4|1251.6|1246.6|1235.2|1230.2|0
1594821600000|2020-07-15 14:00:00|1253.9|1248.9|1252.3|1247.3|1261.4|1256.4|1247.3|1242.3|0
1594908000000|2020-07-16 14:00:00|1255.9|1250.9|1249.5|1244.5|1260.5|1255.5|1242.2|1237.2|0
1595167200000|2020-07-19 14:00:00|1243.9|1238.9|1236.1|1231.1|1248.4|1243.4|1230.7|1225.7|0
1595253600000|2020-07-20 14:00:00|1244.2|1239.2|1249.5|1244.5|1252.5|1247.5|1234.1|1229.1|0
1595340000000|2020-07-21 14:00:00|1245.7|1240.7|1236.4|1231.4|1252.2|1247.2|1234.6|1229.6|0
1595426400000|2020-07-22 14:00:00|1233.1|1228.1|1233.3|1228.3|1242.6|1237.6|1227.7|1222.7|0
1595512800000|2020-07-23 14:00:00|1225.6|1220.8|1224.5|1219.7|1228|1223|1219.3|1214.5|0
1595772000000|2020-07-26 14:00:00|1227.5|1222.6|1239.5|1234.5|1239.5|1234.5|1223.5|1218.7|0
1595858400000|2020-07-27 14:00:00|1251.1|1246.1|1239.2|1234.2|1254.7|1249.7|1236.7|1231.7|0
1595944800000|2020-07-28 14:00:00|1237.4|1232.4|1233.9|1228.9|1243|1238|1229.6|1224.6|0
1596031200000|2020-07-29 14:00:00|1238.9|1233.9|1248|1243|1251.3|1246.3|1236.9|1231.9|0
1596117600000|2020-07-30 14:00:00|1237.3|1232.3|1216.8|1212|1239.4|1234.4|1214.7|1209.9|0
1596376800000|2020-08-02 14:00:00|1217.1|1212.3|1230.1|1225.1|1235.8|1230.8|1210.6|1205.8|0
1596463200000|2020-08-03 14:00:00|1252|1247|1256.7|1251.7|1263|1258|1250.8|1245.8|0
1596549600000|2020-08-04 14:00:00|1250|1245|1239.7|1234.7|1251.6|1246.6|1234.3|1229.3|0
1596636000000|2020-08-05 14:00:00|1246.4|1241.4|1238|1233|1252.6|1247.6|1235.4|1230.4|0
1596722400000|2020-08-06 14:00:00|1241.9|1236.9|1240.5|1235.5|1250.1|1245.1|1235.2|1230.2|0
1596981600000|2020-08-09 14:00:00|1246.2|1241.2|1250.7|1245.7|1252.7|1247.7|1237.3|1232.3|0
1597068000000|2020-08-10 14:00:00|1254|1249|1254.2|1249.2|1259.6|1254.6|1247.7|1242.7|0
1597154400000|2020-08-11 14:00:00|1241.6|1236.6|1237|1232|1244.5|1239.5|1231.5|1226.5|0
1597240800000|2020-08-12 14:00:00|1215.7|1210.9|1182.2|1177.4|1215.7|1210.9|1175.9|1171.3|0
1597327200000|2020-08-13 14:00:00|1176.4|1171.8|1182.7|1177.9|1182.7|1177.9|1162.9|1158.3|0
1597586400000|2020-08-16 14:00:00|1170.7|1166.1|1162.6|1158|1171.4|1166.8|1158|1153.4|0
1597672800000|2020-08-17 14:00:00|1167.2|1162.6|1167.9|1163.3|1171.9|1167.3|1158.7|1154.1|0
1597759200000|2020-08-18 14:00:00|1176.9|1172.3|1182.1|1177.3|1190.5|1185.7|1176.9|1172.3|0
1597845600000|2020-08-19 14:00:00|1177.7|1172.9|1176.7|1172.1|1181.8|1177|1171.3|1166.7|0
1597932000000|2020-08-20 14:00:00|1185.2|1180.4|1187.6|1182.8|1187.6|1182.8|1174.7|1170.1|0
1598191200000|2020-08-23 14:00:00|1192.6|1187.8|1204.2|1199.4|1207.5|1202.7|1188.1|1183.3|0
1598277600000|2020-08-24 14:00:00|1215.8|1211|1204|1199.2|1217|1212.2|1201.2|1196.4|0
1598364000000|2020-08-25 14:00:00|1187.3|1182.5|1182.5|1177.7|1190.2|1185.4|1179.2|1174.4|0
1598450400000|2020-08-26 14:00:00|1185.9|1181.1|1184.3|1179.5|1191.6|1186.8|1181.7|1176.9|0
1598536800000|2020-08-27 14:00:00|1173.4|1168.8|1161.4|1156.8|1176|1171.4|1160.5|1155.9|0
1598796000000|2020-08-30 14:00:00|1165.3|1160.7|1162|1157.4|1167.7|1163.1|1158.3|1153.7|0
1598882400000|2020-08-31 14:00:00|1154|1149.4|1150.1|1145.5|1154.8|1150.2|1139.3|1134.7|0
1598968800000|2020-09-01 14:00:00|1158.7|1154.1|1172.4|1167.8|1179.4|1174.6|1157.1|1152.5|0
1599055200000|2020-09-02 14:00:00|1185.4|1180.6|1175.4|1170.8|1185.6|1180.8|1172.1|1167.5|0
1599141600000|2020-09-03 14:00:00|1145.8|1141.2|1141.7|1137.1|1149.3|1144.7|1138.9|1134.3|0
1599400800000|2020-09-06 14:00:00|1136.4|1131.8|1148.6|1144|1151.5|1146.9|1125.2|1120.8|0
1599487200000|2020-09-07 14:00:00|1156.1|1151.5|1158.5|1153.9|1165.6|1161|1150.4|1145.8|0
1599573600000|2020-09-08 14:00:00|1135.4|1130.8|1135.5|1130.9|1138|1133.4|1127.7|1123.1|0
1599660000000|2020-09-09 14:00:00|1151.7|1147.1|1141.9|1137.3|1152.8|1148.2|1137|1132.4|0
1599746400000|2020-09-10 14:00:00|1132.7|1128.1|1137.3|1132.7|1142.3|1137.7|1131.5|1126.9|0
1600005600000|2020-09-13 14:00:00|1142.3|1137.7|1145|1140.4|1145.6|1141|1138.9|1134.3|0
1600092000000|2020-09-14 14:00:00|1144.2|1139.6|1130.9|1126.3|1144.2|1139.6|1128.8|1124.2|0
1600178400000|2020-09-15 14:00:00|1145.1|1140.5|1150.9|1146.3|1156.4|1151.8|1144.3|1139.7|0
1600264800000|2020-09-16 14:00:00|1153.4|1148.8|1138.5|1133.9|1153.6|1149|1136.9|1132.3|0
1600351200000|2020-09-17 14:00:00|1141|1136.4|1134.7|1130.1|1148|1143.4|1130.1|1125.5|0
1600610400000|2020-09-20 14:00:00|1130.7|1126.1|1132.4|1127.8|1133|1128.4|1123.7|1119.3|0
1600696800000|2020-09-21 14:00:00|1124.6|1120.2|1130|1125.4|1138.2|1133.6|1124.5|1120.1|0
1600783200000|2020-09-22 14:00:00|1144.6|1140|1159.3|1154.7|1160|1155.4|1140.1|1135.5|0
1600869600000|2020-09-23 14:00:00|1141.9|1137.3|1140.5|1135.9|1145.9|1141.3|1136.8|1132.2|0
1600956000000|2020-09-24 14:00:00|1141.9|1137.3|1144.9|1140.3|1156.7|1152.1|1140.1|1135.5|0
1601215200000|2020-09-27 14:00:00|1148.3|1143.7|1142.6|1138|1149.7|1145.1|1139.8|1135.2|0
1601301600000|2020-09-28 14:00:00|1147.2|1142.6|1150.9|1146.3|1155.1|1150.5|1145.7|1141.1|0
1601388000000|2020-09-29 14:00:00|1142.6|1138|1138.2|1133.6|1147.9|1143.3|1136.4|1131.8|0
1601474400000|2020-09-30 14:00:00|1136.1|1131.5|1143.4|1138.8|1151.4|1146.8|1132.7|1128.1|0
1601560800000|2020-10-01 14:00:00|1140.2|1135.6|1130.8|1126.2|1148.8|1144.2|1128.7|1124.1|0
1601816400000|2020-10-04 13:00:00|1156|1151.4|1156.8|1152.2|1159.8|1155.2|1148.1|1143.5|0
1601902800000|2020-10-05 13:00:00|1152.4|1147.8|1153.5|1148.9|1160.2|1155.6|1148|1143.4|0
1601989200000|2020-10-06 13:00:00|1158.6|1154|1170.9|1166.3|1173.4|1168.8|1153.9|1149.3|0
1602075600000|2020-10-07 13:00:00|1175.4|1170.8|1172.8|1168.2|1177.7|1172.9|1169.1|1164.5|0
1602162000000|2020-10-08 13:00:00|1174.1|1169.5|1173.4|1168.8|1175|1170.4|1167.3|1162.7|0
1602421200000|2020-10-11 13:00:00|1167.6|1163|1169.5|1164.9|1173.1|1168.5|1166.9|1162.3|0
1602507600000|2020-10-12 13:00:00|1187.1|1182.3|1199.5|1194.7|1200.4|1195.6|1185.5|1180.7|0
1602594000000|2020-10-13 13:00:00|1199|1194.2|1191.2|1186.4|1203.5|1198.7|1189.3|1184.5|0
1602680400000|2020-10-14 13:00:00|1192.9|1188.1|1192.9|1188.1|1194.7|1189.9|1182|1177.2|0
1602766800000|2020-10-15 13:00:00|1193.8|1189|1186.5|1181.7|1198.1|1193.3|1185.2|1180.4|0
1603026000000|2020-10-18 13:00:00|1189.5|1184.7|1193.1|1188.3|1195.2|1190.4|1188.8|1184|0
1603112400000|2020-10-19 13:00:00|1183.8|1179|1183.1|1178.3|1192.3|1187.5|1181.1|1176.3|0
1603198800000|2020-10-20 13:00:00|1187.3|1182.5|1183|1178.2|1187.6|1182.8|1179.5|1174.7|0
1603285200000|2020-10-21 13:00:00|1171.4|1166.8|1171.8|1167.2|1178.7|1173.9|1164.7|1160.1|0
1603371600000|2020-10-22 13:00:00|1177.6|1172.8|1169.9|1165.3|1177.6|1172.8|1165|1160.4|0
1603630800000|2020-10-25 13:00:00|1169.7|1165.1|1175.3|1170.7|1179.9|1175.1|1169.7|1165.1|0
1603717200000|2020-10-26 13:00:00|1164.8|1160.2|1154.1|1149.5|1164.8|1160.2|1150.5|1145.9|0
1603803600000|2020-10-27 13:00:00|1153.1|1148.5|1156.8|1152.2|1159|1154.4|1150.8|1146.2|0
1603890000000|2020-10-28 13:00:00|1147.7|1143.1|1141.7|1137.1|1148.1|1143.5|1129.1|1124.5|0
1603976400000|2020-10-29 13:00:00|1139.3|1134.7|1125.6|1121.2|1139.3|1134.7|1123.8|1119.4|0
1604235600000|2020-11-01 13:00:00|1123.7|1119.3|1136.3|1131.7|1137.2|1132.6|1117.4|1113|0
1604322000000|2020-11-02 13:00:00|1138.3|1133.7|1145.4|1140.8|1150.9|1146.3|1138.3|1133.7|0
1604408400000|2020-11-03 13:00:00|1149.8|1145.2|1154.6|1150|1156.6|1152|1135.9|1131.3|0
1604494800000|2020-11-04 13:00:00|1161.8|1157.2|1177.6|1172.8|1178.1|1173.3|1161.8|1157.2|0
1604581200000|2020-11-05 13:00:00|1184.9|1180.1|1182.4|1177.6|1192.6|1187.8|1182.4|1177.6|0
1604840400000|2020-11-08 13:00:00|1201.7|1196.9|1225.9|1221.1|1227.2|1222.4|1201.7|1196.9|0
1604926800000|2020-11-09 13:00:00|1242.2|1237.2|1229.4|1224.4|1249.1|1244.1|1225.9|1221.1|0
1605013200000|2020-11-10 13:00:00|1231.7|1226.7|1255.9|1250.9|1258.8|1253.8|1231.7|1226.7|0
1605099600000|2020-11-11 13:00:00|1304.2|1299|1275.6|1270.6|1307|1301.8|1275.5|1270.5|0
1605186000000|2020-11-12 13:00:00|1277.1|1272.1|1290.8|1285.6|1292.7|1287.5|1276.7|1271.7|0
1605445200000|2020-11-15 13:00:00|1304.1|1298.9|1307.5|1302.3|1307.5|1302.3|1304.1|1298.9|0
1605531600000|2020-11-16 13:00:00|1307.1|1301.9|1291.4|1286.2|1307.8|1302.6|1285.6|1280.4|0
1605618000000|2020-11-17 13:00:00|1300.1|1294.9|1282.9|1277.7|1301.9|1296.7|1279.5|1274.3|0
1605704400000|2020-11-18 13:00:00|1284.9|1279.7|1284.1|1278.9|1290.1|1284.9|1274.8|1269.8|0
1605790800000|2020-11-19 13:00:00|1287|1281.8|1283.4|1278.2|1295.1|1289.9|1281.3|1276.1|0
1606050000000|2020-11-22 13:00:00|1294.3|1289.1|1285.3|1280.1|1295.3|1290.1|1282.1|1276.9|0
1606136400000|2020-11-23 13:00:00|1288.2|1283|1300.6|1295.4|1303.6|1298.4|1288.2|1283|0
1606222800000|2020-11-24 13:00:00|1301.9|1296.7|1290|1284.8|1304.3|1299.1|1289.7|1284.5|0
1606309200000|2020-11-25 13:00:00|1295.5|1290.3|1292.5|1287.3|1297.1|1291.9|1285|1279.8|0
1606395600000|2020-11-26 13:00:00|1289.1|1283.9|1293.2|1288|1295.5|1290.3|1286.4|1281.2|0
1606654800000|2020-11-29 13:00:00|1297.4|1292.2|1286|1280.8|1299.1|1293.9|1278.9|1273.7|0
1606741200000|2020-11-30 13:00:00|1287.6|1282.4|1285.8|1280.6|1299.3|1294.1|1282.2|1277|0
1606827600000|2020-12-01 13:00:00|1289.1|1283.9|1280.1|1274.9|1290.7|1285.5|1275.1|1270.1|0
1606914000000|2020-12-02 13:00:00|1285.1|1279.9|1271.3|1266.3|1285.1|1279.9|1270.3|1265.3|0
1607000400000|2020-12-03 13:00:00|1273.1|1268.1|1277.2|1272.2|1282|1276.8|1272.1|1267.1|0
1607259600000|2020-12-06 13:00:00|1285.1|1279.9|1278.2|1273|1287|1281.8|1272.1|1267.1|0
1607346000000|2020-12-07 13:00:00|1273.1|1268.1|1277|1272|1281.5|1276.3|1272.4|1267.4|0
1607432400000|2020-12-08 13:00:00|1282.1|1276.9|1292.5|1287.3|1294.5|1289.3|1282.1|1276.9|0
1607518800000|2020-12-09 13:00:00|1278.8|1273.6|1270.5|1265.5|1283.7|1278.5|1270.1|1265.1|0
1607605200000|2020-12-10 13:00:00|1268.9|1263.9|1268.9|1263.9|1275.7|1270.7|1262.9|1257.9|0
1607864400000|2020-12-13 13:00:00|1271.8|1266.8|1262.8|1257.8|1271.8|1266.8|1262.5|1257.5|0
1607950800000|2020-12-14 13:00:00|1257.9|1252.9|1260|1255|1263.4|1258.4|1255|1250|0
1608037200000|2020-12-15 13:00:00|1267.7|1262.7|1270.7|1265.7|1275.6|1270.6|1263.9|1258.9|0
1608123600000|2020-12-16 13:00:00|1280.7|1275.5|1284.2|1279|1286.9|1281.7|1279.7|1274.5|0
1608210000000|2020-12-17 13:00:00|1282|1276.8|1281|1275.8|1285.1|1279.9|1277.4|1272.4|0
1608469200000|2020-12-20 13:00:00|1279.4|1274.2|1279.7|1274.5|1280.7|1275.5|1273.2|1268.2|0
1608555600000|2020-12-21 13:00:00|1279.3|1274.1|1269.1|1264.1|1279.7|1274.5|1267.8|1262.8|0
1608642000000|2020-12-22 13:00:00|1278.9|1273.7|1280.1|1274.9|1285.6|1280.4|1276.6|1271.6|0
1608728400000|2020-12-23 13:00:00|1285.3|1280.1|1283.1|1277.9|1288.4|1283.2|1281.1|1275.9|0
1609160400000|2020-12-28 13:00:00|1290.6|1285.4|1288.4|1283.2|1290.7|1285.5|1283.1|1277.9|0
1609246800000|2020-12-29 13:00:00|1290.5|1285.3|1280.9|1275.7|1291.4|1286.2|1277.6|1272.5|0
1609333200000|2020-12-30 13:00:00|1283.2|1278|1277.7|1272.5|1284|1278.8|1275.8|1270.8|0
1609678800000|2021-01-03 13:00:00|1278|1272.8|1285.1|1279.9|1286.5|1281.3|1274.2|1269.2|0
1609765200000|2021-01-04 13:00:00|1282.6|1277.4|1292.6|1287.4|1293.2|1288|1281.3|1276.1|0
1609851600000|2021-01-05 13:00:00|1285.8|1280.6|1274|1269|1290.5|1285.3|1270.8|1265.8|0
1609938000000|2021-01-06 13:00:00|1280.2|1275|1269.2|1264.2|1281.6|1276.4|1267.9|1262.9|0
1610024400000|2021-01-07 13:00:00|1274.7|1269.7|1275.3|1270.3|1279.1|1273.9|1268.8|1263.8|0
1610283600000|2021-01-10 13:00:00|1276.2|1271.2|1267.7|1262.7|1277.6|1272.5|1264.8|1259.8|0
1610370000000|2021-01-11 13:00:00|1268|1263|1269.8|1264.8|1273.3|1268.3|1265.8|1260.8|0
1610456400000|2021-01-12 13:00:00|1265.2|1260.2|1280.4|1275.2|1280.7|1275.5|1263.4|1258.4|0
1610542800000|2021-01-13 13:00:00|1278.6|1273.4|1278.2|1273|1282.1|1276.9|1273.8|1268.8|0
1610629200000|2021-01-14 13:00:00|1274.4|1269.4|1284.5|1279.3|1287.5|1282.3|1274.4|1269.4|0
1610888400000|2021-01-17 13:00:00|1281.3|1276.1|1283.2|1278|1289.6|1284.4|1278.6|1273.4|0
1610974800000|2021-01-18 13:00:00|1288.1|1282.9|1295.8|1290.6|1296.6|1291.4|1284.9|1279.7|0
1611061200000|2021-01-19 13:00:00|1288.8|1283.6|1299.8|1294.6|1303.1|1297.9|1288.8|1283.6|0
1611147600000|2021-01-20 13:00:00|1310.2|1305|1311.4|1306.2|1312.7|1307.5|1305.8|1300.6|0
1611234000000|2021-01-21 13:00:00|1313.4|1308.2|1320.3|1315.1|1321.3|1316.1|1310.5|1305.3|0
1611493200000|2021-01-24 13:00:00|1322.3|1317.1|1326.4|1321.2|1331.8|1326.4|1319.6|1314.4|0
1611666000000|2021-01-26 13:00:00|1330.9|1325.5|1319|1313.8|1335|1329.6|1314.9|1309.7|0
1611752400000|2021-01-27 13:00:00|1299.5|1294.3|1296.5|1291.3|1299.8|1294.6|1285.9|1280.7|0
1611838800000|2021-01-28 13:00:00|1309.4|1304.2|1306.6|1301.4|1323.8|1318.6|1301.4|1296.2|0
1612098000000|2021-01-31 13:00:00|1304.8|1299.6|1311.5|1306.3|1313.2|1308|1290.3|1285.1|0
1612184400000|2021-02-01 13:00:00|1315.2|1310|1337.4|1332|1339.6|1334.2|1313|1307.8|0
1612270800000|2021-02-02 13:00:00|1350.7|1345.3|1358.1|1352.7|1361.1|1355.7|1349.8|1344.4|0
1612357200000|2021-02-03 13:00:00|1365.6|1360.2|1347.3|1341.9|1365.6|1360.2|1345.5|1340.1|0
1612443600000|2021-02-04 13:00:00|1363.6|1358.2|1359.7|1354.3|1369.6|1364.2|1359.6|1354.2|0
1612702800000|2021-02-07 13:00:00|1373.2|1367.8|1377.1|1371.7|1382.5|1376.9|1372.3|1366.9|0
1612789200000|2021-02-08 13:00:00|1371|1365.6|1365.9|1360.5|1378.2|1372.6|1365.1|1359.7|0
1612875600000|2021-02-09 13:00:00|1366.9|1361.5|1374|1368.6|1376.9|1371.5|1361.1|1355.7|0
1612962000000|2021-02-10 13:00:00|1379.4|1373.8|1387.7|1382.1|1393.1|1387.5|1379.4|1373.8|0
1613048400000|2021-02-11 13:00:00|1397.4|1391.8|1391.8|1386.2|1403.6|1398|1390.2|1384.6|0
1613307600000|2021-02-14 13:00:00|1399.3|1393.7|1406.5|1400.9|1411.5|1405.9|1393.7|1388.1|0
1613394000000|2021-02-15 13:00:00|1411.4|1405.8|1409.8|1404.2|1412.7|1407.1|1402.3|1396.7|0
1613480400000|2021-02-16 13:00:00|1406.2|1400.6|1398.5|1392.9|1406.4|1400.8|1392.4|1386.8|0
1613566800000|2021-02-17 13:00:00|1398.3|1392.7|1389.6|1384|1400.4|1394.8|1388.6|1383|0
1613653200000|2021-02-18 13:00:00|1388.6|1383|1387.6|1382|1389.8|1384.2|1377.6|1372.2|0
1613912400000|2021-02-21 13:00:00|1371.7|1366.3|1369.2|1363.8|1375.9|1370.5|1365.1|1359.7|0
1613998800000|2021-02-22 13:00:00|1357.5|1352.1|1343.4|1338|1361.5|1356.1|1334.1|1328.7|0
1614085200000|2021-02-23 13:00:00|1317.6|1312.4|1302.1|1296.9|1324.9|1319.7|1299.8|1294.6|0
1614171600000|2021-02-24 13:00:00|1311.8|1306.6|1313|1307.8|1323.2|1318|1306.9|1301.7|0
1614258000000|2021-02-25 13:00:00|1294.8|1289.6|1288.1|1282.9|1295.5|1290.3|1276.9|1271.9|0
1614517200000|2021-02-28 13:00:00|1301.8|1296.6|1315.1|1309.9|1317.9|1312.7|1299.7|1294.5|0
1614603600000|2021-03-01 13:00:00|1333.2|1327.8|1313.7|1308.5|1334.2|1328.8|1312.5|1307.3|0
1614690000000|2021-03-02 13:00:00|1316.7|1311.5|1308.6|1303.4|1321.7|1316.5|1306.6|1301.4|0
1614776400000|2021-03-03 13:00:00|1304.4|1299.2|1292.3|1287.1|1304.4|1299.2|1286|1280.8|0
1614862800000|2021-03-04 13:00:00|1285.7|1280.5|1288.6|1283.4|1292.5|1287.3|1274.2|1269.2|0
1615122000000|2021-03-07 13:00:00|1307.6|1302.4|1294.2|1289|1309.7|1304.5|1292|1286.8|0
1615208400000|2021-03-08 13:00:00|1306.1|1300.9|1297.1|1291.9|1311.7|1306.5|1292.5|1287.3|0
1615294800000|2021-03-09 13:00:00|1307.2|1302|1300.6|1295.4|1312.8|1307.6|1296.7|1291.5|0
1615381200000|2021-03-10 13:00:00|1304.8|1299.6|1295.6|1290.4|1307|1301.8|1289.9|1284.7|0
1615467600000|2021-03-11 13:00:00|1303.8|1298.6|1304.7|1299.5|1313.4|1308.2|1301.7|1296.5|0
1615726800000|2021-03-14 13:00:00|1307.9|1302.7|1303.7|1298.5|1307.9|1302.7|1295.5|1290.3|0
1615813200000|2021-03-15 13:00:00|1308.6|1303.4|1315.6|1310.4|1320.9|1315.7|1306.4|1301.2|0
1615899600000|2021-03-16 13:00:00|1319.1|1313.9|1326.7|1321.5|1326.7|1321.5|1313.9|1308.7|0
1615986000000|2021-03-17 13:00:00|1329.5|1324.1|1323.8|1318.6|1334.9|1329.5|1322.4|1317.2|0
1616072400000|2021-03-18 13:00:00|1314.9|1309.7|1330.9|1325.5|1332.7|1327.3|1311.3|1306.1|0
1616331600000|2021-03-21 13:00:00|1332.8|1327.4|1335.3|1329.9|1337.4|1332|1327.5|1322.3|0
1616418000000|2021-03-22 13:00:00|1341.4|1336|1346.4|1341|1352.9|1347.5|1341.4|1336|0
1616504400000|2021-03-23 13:00:00|1354.3|1348.9|1350.1|1344.7|1361.8|1356.4|1348.4|1343|0
1616590800000|2021-03-24 13:00:00|1348|1342.6|1347.6|1342.2|1353.1|1347.7|1342.6|1337.2|0
1616677200000|2021-03-25 13:00:00|1363.5|1358.1|1368.9|1363.5|1373|1367.6|1361.5|1356.1|0
1616936400000|2021-03-28 13:00:00|1370.4|1365|1356.1|1350.7|1370.4|1365|1346.8|1341.4|0
1617022800000|2021-03-29 13:00:00|1363.1|1357.7|1363.8|1358.4|1372.5|1367.1|1361.1|1355.7|0
1617109200000|2021-03-30 13:00:00|1363.1|1357.7|1367.8|1362.4|1382.4|1376.8|1362.9|1357.5|0
1617195600000|2021-03-31 13:00:00|1370|1364.6|1369.2|1363.8|1374.3|1368.9|1361.1|1355.7|0
1617631200000|2021-04-05 14:00:00|1385.5|1379.9|1376.5|1371.1|1387.2|1381.6|1372.1|1366.7|0
1617717600000|2021-04-06 14:00:00|1381.4|1375.8|1381.5|1375.9|1385.6|1380|1372.9|1367.5|0
1617804000000|2021-04-07 14:00:00|1387.8|1382.2|1399|1393.4|1402.5|1396.9|1384.2|1378.6|0
1617890400000|2021-04-08 14:00:00|1400.9|1395.3|1407.7|1402.1|1408.1|1402.5|1399.4|1393.8|0
1618149600000|2021-04-11 14:00:00|1407.9|1402.3|1413.2|1407.6|1415.5|1409.9|1402.7|1397.1|0
1618236000000|2021-04-12 14:00:00|1413.4|1407.8|1409.1|1403.5|1418.3|1412.7|1405.1|1399.5|0
1618322400000|2021-04-13 14:00:00|1409.5|1403.9|1412.8|1407.2|1415.3|1409.7|1405.5|1399.9|0
1618408800000|2021-04-14 14:00:00|1395.6|1390|1402.1|1396.5|1404.4|1398.8|1392.9|1387.3|0
1618495200000|2021-04-15 14:00:00|1402.6|1397|1408.5|1402.9|1409.5|1403.9|1395.6|1390|0
1618754400000|2021-04-18 14:00:00|1404.5|1398.9|1399.7|1394.1|1409.1|1403.5|1394.9|1389.3|0
1618840800000|2021-04-19 14:00:00|1394.2|1388.6|1400.7|1395.1|1408.2|1402.6|1393.8|1388.2|0
1618927200000|2021-04-20 14:00:00|1395.2|1389.6|1393.3|1387.7|1396.9|1391.3|1371.7|1366.3|0
1619013600000|2021-04-21 14:00:00|1392.4|1386.8|1402.6|1397|1405.3|1399.7|1390.1|1384.5|0
1619100000000|2021-04-22 14:00:00|1408.8|1403.2|1411.1|1405.5|1416.8|1411.2|1408.5|1402.9|0
1619359200000|2021-04-25 14:00:00|1403.2|1397.6|1403.4|1397.8|1407.9|1402.3|1400.6|1395|0
1619445600000|2021-04-26 14:00:00|1395.8|1390.2|1396.9|1391.3|1399.1|1393.5|1392.4|1386.8|0
1619532000000|2021-04-27 14:00:00|1404.9|1399.3|1406.2|1400.6|1409.9|1404.3|1397.3|1391.7|0
1619618400000|2021-04-28 14:00:00|1404.2|1398.6|1402|1396.4|1407.6|1402|1399.7|1394.1|0
1619704800000|2021-04-29 14:00:00|1398.5|1392.9|1394|1388.4|1402.2|1396.6|1392.3|1386.7|0
1619964000000|2021-05-02 14:00:00|1400.8|1395.2|1414.7|1409.1|1415.7|1410.1|1399.3|1393.7|0
1620050400000|2021-05-03 14:00:00|1420.2|1414.6|1419|1413.4|1428.4|1422.6|1412.8|1407.2|0
1620136800000|2021-05-04 14:00:00|1414.2|1408.6|1422.4|1416.8|1425.2|1419.6|1411.5|1405.9|0
1620223200000|2021-05-05 14:00:00|1416.5|1410.9|1400.3|1394.7|1420.6|1415|1396.5|1390.9|0
1620309600000|2021-05-06 14:00:00|1395.3|1389.7|1402.4|1396.8|1412.4|1406.8|1395.3|1389.7|0
1620568800000|2021-05-09 14:00:00|1403|1397.4|1410.5|1404.9|1414.8|1409.2|1398.6|1393|0
1620655200000|2021-05-10 14:00:00|1401.8|1396.2|1394.1|1388.5|1402.9|1397.3|1391.8|1386.2|0
1620741600000|2021-05-11 14:00:00|1394|1388.4|1397.3|1391.7|1400.2|1394.6|1384.6|1379|0
1620828000000|2021-05-12 14:00:00|1397.9|1392.3|1372.4|1367|1397.9|1392.3|1372.4|1367|0
1620914400000|2021-05-13 14:00:00|1385.1|1379.5|1381.1|1375.5|1387|1381.4|1375.7|1370.3|0
1621173600000|2021-05-16 14:00:00|1382.6|1377|1367.7|1362.3|1382.6|1377|1366|1360.6|0
1621260000000|2021-05-17 14:00:00|1374.5|1369.1|1377.2|1371.8|1384.9|1379.3|1371.7|1366.3|0
1621346400000|2021-05-18 14:00:00|1363.7|1358.3|1352.2|1346.8|1365.2|1359.8|1348.8|1343.4|0
1621432800000|2021-05-19 14:00:00|1360.1|1354.7|1366.2|1360.8|1370.1|1364.7|1358.6|1353.2|0
1621519200000|2021-05-20 14:00:00|1380.5|1374.9|1374.1|1368.7|1382.9|1377.3|1366.1|1360.7|0
1621778400000|2021-05-23 14:00:00|1377.2|1371.8|1374.3|1368.9|1380.5|1374.9|1371.5|1366.1|0
1621864800000|2021-05-24 14:00:00|1380.3|1374.7|1395.1|1389.5|1395.2|1389.6|1376.9|1371.5|0
1621951200000|2021-05-25 14:00:00|1394.2|1388.6|1407|1401.4|1412|1406.4|1393.1|1387.5|0
1622037600000|2021-05-26 14:00:00|1405.9|1400.3|1420.1|1414.5|1420.1|1414.5|1403.3|1397.7|0
1622124000000|2021-05-27 14:00:00|1426.1|1420.5|1425.9|1420.3|1428.3|1422.5|1420.3|1414.7|0
1622383200000|2021-05-30 14:00:00|1424.2|1418.6|1425.5|1419.9|1436.5|1430.7|1423.3|1417.7|0
1622469600000|2021-05-31 14:00:00|1425.9|1420.3|1422.8|1417.2|1427.9|1422.2|1412.1|1406.5|0
1622556000000|2021-06-01 14:00:00|1417.2|1411.6|1420.7|1415.1|1423.2|1417.6|1408.5|1402.9|0
1622642400000|2021-06-02 14:00:00|1426.3|1420.7|1423.1|1417.5|1432.8|1427|1419.3|1413.7|0
1622728800000|2021-06-03 14:00:00|1422.3|1416.7|1436.2|1430.4|1437|1431.2|1419.4|1413.8|0
1622988000000|2021-06-06 14:00:00|1436.5|1430.7|1435.7|1429.9|1438.7|1432.9|1424.7|1419.1|0
1623074400000|2021-06-07 14:00:00|1437.4|1431.6|1436.6|1430.8|1447.6|1441.8|1433.3|1427.5|0
1623160800000|2021-06-08 14:00:00|1438.5|1432.7|1437.4|1431.6|1450.6|1444.8|1433.3|1427.5|0
1623247200000|2021-06-09 14:00:00|1442.2|1436.4|1452.3|1446.5|1453.5|1447.7|1442|1436.2|0
1623333600000|2021-06-10 14:00:00|1458.9|1453.1|1452.9|1447.1|1464.2|1458.4|1447.3|1441.5|0
1623679200000|2021-06-14 14:00:00|1458.1|1452.3|1461.8|1456|1465|1459.2|1453.3|1447.5|0
1623765600000|2021-06-15 14:00:00|1470.8|1465|1466.6|1460.8|1472.1|1466.3|1463.3|1457.5|0
1623852000000|2021-06-16 14:00:00|1465.4|1459.6|1437.5|1431.7|1465.5|1459.7|1436.5|1430.7|0
1623938400000|2021-06-17 14:00:00|1469.3|1463.5|1468.6|1462.8|1478.8|1472.8|1466.9|1461.1|0
1624197600000|2021-06-20 14:00:00|1456.9|1451.1|1449.3|1443.5|1460.3|1454.5|1442.1|1436.3|0
1624284000000|2021-06-21 14:00:00|1464.5|1458.7|1473.9|1468.1|1477.8|1472|1463.6|1457.8|0
1624370400000|2021-06-22 14:00:00|1477.2|1471.4|1469.7|1463.9|1482.5|1476.5|1469|1463.2|0
1624456800000|2021-06-23 14:00:00|1472|1466.2|1458.9|1453.1|1473.7|1467.9|1456.9|1451.1|0
1624543200000|2021-06-24 14:00:00|1464.4|1458.6|1470.8|1465|1472.1|1466.3|1457.5|1451.7|0
1624802400000|2021-06-27 14:00:00|1467.7|1461.9|1462.8|1457|1470.3|1464.5|1460.2|1454.4|0
1624888800000|2021-06-28 14:00:00|1462.3|1456.5|1464.8|1459|1466.7|1460.9|1453.8|1448|0
1624975200000|2021-06-29 14:00:00|1497.4|1491.4|1505.6|1499.6|1510.7|1504.7|1496.8|1490.8|0
1625061600000|2021-06-30 14:00:00|1515.6|1509.6|1509.1|1503.1|1515.6|1509.6|1494.3|1488.3|0
1625148000000|2021-07-01 14:00:00|1505.7|1499.7|1515.6|1509.6|1517.5|1511.5|1503.5|1497.5|0
1625407200000|2021-07-04 14:00:00|1508.9|1502.9|1504.4|1498.4|1511.8|1505.8|1499|1493|0
1625493600000|2021-07-05 14:00:00|1502.6|1496.6|1477.4|1471.6|1504.1|1498.1|1475.7|1469.9|0
1625580000000|2021-07-06 14:00:00|1484.8|1478.8|1496.3|1490.3|1499.3|1493.3|1483.4|1477.4|0
1625666400000|2021-07-07 14:00:00|1502.2|1496.2|1502.4|1496.4|1506.8|1500.8|1492.9|1486.9|0
1625752800000|2021-07-08 14:00:00|1489.5|1483.5|1490|1484|1491.7|1485.7|1477.5|1471.7|0
1626012000000|2021-07-11 14:00:00|1500|1494|1493|1487|1500|1494|1487.4|1481.4|0
1626098400000|2021-07-12 14:00:00|1492.6|1486.6|1503.1|1497.1|1503.4|1497.4|1492.6|1486.6|0
1626184800000|2021-07-13 14:00:00|1497.3|1491.3|1502.8|1496.8|1509.4|1503.4|1493.6|1487.6|0
1626271200000|2021-07-14 14:00:00|1501.7|1495.7|1495.6|1489.6|1506.7|1500.7|1494.5|1488.5|0
1626357600000|2021-07-15 14:00:00|1491.4|1485.4|1487.8|1481.8|1498.4|1492.4|1487.1|1481.1|0
1626616800000|2021-07-18 14:00:00|1469.7|1463.9|1480.2|1474.2|1482.7|1476.7|1467.4|1461.6|0
1626703200000|2021-07-19 14:00:00|1474.9|1469.1|1477.7|1471.9|1481.7|1475.7|1467.7|1461.9|0
1626789600000|2021-07-20 14:00:00|1484.7|1478.7|1476.9|1471.1|1489.6|1483.6|1476.2|1470.4|0
1626876000000|2021-07-21 14:00:00|1484.7|1478.7|1491|1485|1491.9|1485.9|1480.4|1474.4|0
1626962400000|2021-07-22 14:00:00|1487.3|1481.3|1492.8|1486.8|1495.1|1489.1|1487.3|1481.3|0
1627221600000|2021-07-25 14:00:00|1495.4|1489.4|1488.9|1482.9|1496.9|1490.9|1487.3|1481.3|0
1627308000000|2021-07-26 14:00:00|1492.8|1486.8|1494.7|1488.7|1498.9|1492.9|1486.5|1480.5|0
1627394400000|2021-07-27 14:00:00|1496.8|1490.8|1485|1479|1496.8|1490.8|1481.2|1475.2|0
1627480800000|2021-07-28 14:00:00|1480.3|1474.3|1493.4|1487.4|1493.7|1487.7|1480|1474|0
1627567200000|2021-07-29 14:00:00|1490.5|1484.5|1486.3|1480.3|1491.1|1485.1|1481.5|1475.5|0
1627826400000|2021-08-01 14:00:00|1492.2|1486.2|1494.3|1488.3|1503.9|1497.9|1491.5|1485.5|0
1627912800000|2021-08-02 14:00:00|1492.5|1486.5|1494|1488|1497.7|1491.7|1486.6|1480.6|0
1627999200000|2021-08-03 14:00:00|1494.5|1488.5|1491.3|1485.3|1496.9|1490.9|1485.9|1479.9|0
1628085600000|2021-08-04 14:00:00|1496.3|1490.3|1502.7|1496.7|1503|1497|1496.3|1490.3|0
1628172000000|2021-08-05 14:00:00|1493.4|1487.4|1495.5|1489.5|1497.8|1491.8|1484.4|1478.4|0
1628431200000|2021-08-08 14:00:00|1499.7|1493.7|1491.7|1485.7|1504.8|1498.8|1488.1|1482.1|0
1628517600000|2021-08-09 14:00:00|1499.4|1493.4|1509.7|1503.7|1511.1|1505.1|1499.1|1493.1|0
1628604000000|2021-08-10 14:00:00|1506.2|1500.2|1493.8|1487.8|1508.6|1502.6|1488.9|1482.9|0
1628690400000|2021-08-11 14:00:00|1500.6|1494.6|1527.3|1521.3|1532.5|1526.3|1496.6|1490.6|0
1628776800000|2021-08-12 14:00:00|1536|1529.8|1530.2|1524|1547.6|1541.4|1524.2|1518.2|0
1629036000000|2021-08-15 14:00:00|1531.5|1525.3|1531|1524.8|1535.7|1529.5|1521.2|1515.2|0
1629122400000|2021-08-16 14:00:00|1532.2|1526|1535.5|1529.3|1536.7|1530.5|1526.8|1520.8|0
1629208800000|2021-08-17 14:00:00|1547.4|1541.2|1554.4|1548.2|1556.5|1550.3|1546.2|1540|0
1629295200000|2021-08-18 14:00:00|1546.5|1540.3|1566.6|1560.4|1568.6|1562.4|1543.5|1537.3|0
1629381600000|2021-08-19 14:00:00|1566.5|1560.3|1571.9|1565.7|1577.7|1571.5|1563.1|1556.9|0
1629640800000|2021-08-22 14:00:00|1572.5|1566.3|1572.2|1566|1574.8|1568.6|1560.4|1554.2|0
1629727200000|2021-08-23 14:00:00|1570|1563.8|1559|1552.8|1576.5|1570.3|1556.7|1550.5|0
1629813600000|2021-08-24 14:00:00|1529.1|1522.9|1532.1|1525.9|1532.4|1526.2|1519.5|1513.5|0
1629900000000|2021-08-25 14:00:00|1534.9|1528.7|1541|1534.8|1545.2|1539|1530.7|1524.5|0
1629986400000|2021-08-26 14:00:00|1537|1530.8|1534.4|1528.2|1539.7|1533.5|1526.2|1520.2|0
1630245600000|2021-08-29 14:00:00|1538.3|1532.1|1533.9|1527.7|1538.3|1532.1|1524.2|1518.2|0
1630332000000|2021-08-30 14:00:00|1539.6|1533.4|1547.7|1541.5|1549.4|1543.2|1536.9|1530.7|0
1630418400000|2021-08-31 14:00:00|1533.4|1527.2|1554.6|1548.4|1556|1549.8|1532.3|1526.1|0
1630504800000|2021-09-01 14:00:00|1559.8|1553.6|1556|1549.8|1562.3|1556.1|1543.1|1536.9|0
1630591200000|2021-09-02 14:00:00|1554.1|1547.9|1554|1547.8|1557.2|1551|1548.8|1542.6|0
1630850400000|2021-09-05 14:00:00|1548.7|1542.5|1564.7|1558.5|1566.4|1560.2|1536.2|1530|0
1630936800000|2021-09-06 14:00:00|1570.9|1564.7|1581.2|1574.8|1582.9|1576.5|1565.7|1559.5|0
1631023200000|2021-09-07 14:00:00|1569.2|1563|1581.6|1575.2|1585|1578.6|1569.2|1563|0
1631109600000|2021-09-08 14:00:00|1566.6|1560.4|1541.5|1535.3|1569|1562.8|1535.2|1529|0
1631196000000|2021-09-09 14:00:00|1554.4|1548.2|1545.6|1539.4|1554.5|1548.3|1536.6|1530.4|0
1631455200000|2021-09-12 14:00:00|1541.7|1535.5|1554.2|1548|1555.9|1549.7|1538.2|1532|0
1631541600000|2021-09-13 14:00:00|1547.4|1541.2|1555.8|1549.6|1562.9|1556.7|1543.2|1537|0
1631628000000|2021-09-14 14:00:00|1551.5|1545.3|1551.9|1545.7|1558.2|1552|1549.4|1543.2|0
1631714400000|2021-09-15 14:00:00|1552.8|1546.6|1554.5|1548.3|1576.3|1570.1|1552.8|1546.6|0
1631800800000|2021-09-16 14:00:00|1557.5|1551.3|1549.2|1543|1557.5|1551.3|1542.3|1536.1|0
1632060000000|2021-09-19 14:00:00|1540.5|1534.3|1529.1|1522.9|1543.9|1537.7|1527.8|1521.8|0
1632146400000|2021-09-20 14:00:00|1515.6|1509.6|1545.3|1539.1|1550.6|1544.4|1509.2|1503.2|0
1632232800000|2021-09-21 14:00:00|1533.2|1527|1555.5|1549.3|1560.8|1554.6|1533.2|1527|0
1632319200000|2021-09-22 14:00:00|1571.2|1565|1580.1|1573.7|1585.1|1578.7|1568.8|1562.6|0
1632405600000|2021-09-23 14:00:00|1579|1572.6|1568.6|1562.4|1580.7|1574.3|1565.9|1559.7|0
1632664800000|2021-09-26 14:00:00|1575|1568.8|1581.6|1575.2|1583.7|1577.3|1570.7|1564.5|0
1632751200000|2021-09-27 14:00:00|1564.7|1558.5|1564|1557.8|1571.7|1565.5|1559|1552.8|0
1632837600000|2021-09-28 14:00:00|1544.4|1538.2|1542.9|1536.7|1551.8|1545.6|1535.9|1529.7|0
1632924000000|2021-09-29 14:00:00|1555.7|1549.5|1555.3|1549.1|1563|1556.8|1551.3|1545.1|0
1633010400000|2021-09-30 14:00:00|1537.9|1531.7|1535.4|1529.2|1543.5|1537.3|1529.1|1522.9|0
1633870800000|2021-10-10 13:00:00|1532.9|1526.7|1539.5|1533.3|1543|1536.8|1531.3|1525.1|0
1633957200000|2021-10-11 13:00:00|1529.5|1523.3|1526.5|1520.5|1538.5|1532.3|1523|1517|0
1634043600000|2021-10-12 13:00:00|1533.3|1527.1|1534.8|1528.6|1542.3|1536.1|1530.1|1523.9|0
1634130000000|2021-10-13 13:00:00|1543.6|1537.4|1545.1|1538.9|1550.2|1544|1534.5|1528.3|0
1634216400000|2021-10-14 13:00:00|1549|1542.8|1548.4|1542.2|1557.8|1551.6|1542|1535.8|0
1634475600000|2021-10-17 13:00:00|1547.5|1541.3|1541.6|1535.4|1548.1|1541.9|1538.6|1532.4|0
1634562000000|2021-10-18 13:00:00|1544|1537.8|1539.5|1533.3|1555.4|1549.2|1537|1530.8|0
1634648400000|2021-10-19 13:00:00|1543.1|1536.9|1529|1522.8|1550.5|1544.3|1529|1522.8|0
1634734800000|2021-10-20 13:00:00|1529.6|1523.4|1532.2|1526|1536.4|1530.2|1518.2|1512.2|0
1634821200000|2021-10-21 13:00:00|1536|1529.8|1535.4|1529.2|1547.6|1541.4|1533.9|1527.7|0
1635080400000|2021-10-24 13:00:00|1539.1|1532.9|1546.8|1540.6|1551.7|1545.5|1531.6|1525.4|0
1635166800000|2021-10-25 13:00:00|1554.4|1548.2|1545.2|1539|1556.5|1550.3|1540.4|1534.2|0
1635253200000|2021-10-26 13:00:00|1556.5|1550.3|1570.2|1564|1571|1564.8|1552.7|1546.5|0
1635339600000|2021-10-27 13:00:00|1569.3|1563.1|1571|1564.8|1576.4|1570.2|1561.5|1555.3|0
1635426000000|2021-10-28 13:00:00|1564.2|1558|1538.5|1532.3|1570.2|1564|1536.5|1530.3|0
1635685200000|2021-10-31 13:00:00|1563.6|1557.4|1576.9|1570.7|1579.2|1572.8|1556.5|1550.3|0
1635771600000|2021-11-01 13:00:00|1578.9|1572.5|1570.2|1564|1581.9|1575.5|1558.4|1552.2|0
1635858000000|2021-11-02 13:00:00|1579|1572.6|1570.1|1563.9|1581|1574.6|1568.8|1562.6|0
1635944400000|2021-11-03 13:00:00|1582|1575.6|1582.1|1575.7|1591.5|1585.1|1576.6|1570.4|0
1636030800000|2021-11-04 13:00:00|1599|1592.6|1611.2|1604.8|1617.4|1611|1598.5|1592.1|0
1636290000000|2021-11-07 13:00:00|1605|1598.6|1593.7|1587.3|1605.1|1598.7|1583.4|1577|0
1636376400000|2021-11-08 13:00:00|1593.2|1586.8|1583.7|1577.3|1596.7|1590.3|1581.2|1574.8|0
1636462800000|2021-11-09 13:00:00|1591.4|1585|1574.8|1568.6|1593.4|1587|1571.3|1565.1|0
1636549200000|2021-11-10 13:00:00|1578.8|1572.4|1589.4|1583|1591.1|1584.7|1567.7|1561.5|0
1636635600000|2021-11-11 13:00:00|1605.8|1599.4|1599.9|1593.5|1612.9|1606.5|1599.8|1593.4|0
1636894800000|2021-11-14 13:00:00|1606.2|1599.8|1612.7|1606.3|1617.4|1611|1602.2|1595.8|0
1636981200000|2021-11-15 13:00:00|1610.4|1604|1597.3|1590.9|1613.3|1606.9|1596.2|1589.8|0
1637067600000|2021-11-16 13:00:00|1603.2|1596.8|1613|1606.6|1621.4|1615|1599.7|1593.3|0
1637154000000|2021-11-17 13:00:00|1612.9|1606.5|1634|1627.4|1634.7|1628.1|1612.1|1605.7|0
1637240400000|2021-11-18 13:00:00|1634.8|1628.2|1626.5|1620.1|1634.8|1628.2|1616.9|1610.5|0
1637499600000|2021-11-21 13:00:00|1625.5|1619.1|1626|1619.6|1631.4|1624.8|1618.2|1611.8|0
1637586000000|2021-11-22 13:00:00|1618.1|1611.7|1613.3|1606.9|1618.6|1612.2|1607.3|1600.9|0
1637672400000|2021-11-23 13:00:00|1596.7|1590.3|1615.9|1609.5|1618.5|1612.1|1593.3|1586.9|0
1637758800000|2021-11-24 13:00:00|1606.6|1600.2|1616.1|1609.7|1619.3|1612.9|1603|1596.6|0
1637845200000|2021-11-25 13:00:00|1620|1613.6|1603.4|1597|1620|1613.6|1598.5|1592.1|0
1638104400000|2021-11-28 13:00:00|1589.5|1583.1|1591.4|1585|1599.5|1593.1|1586.3|1579.9|0
1638190800000|2021-11-29 13:00:00|1598.5|1592.1|1618.9|1612.5|1626.1|1619.7|1594.9|1588.5|0
1638277200000|2021-11-30 13:00:00|1610.8|1604.4|1606.7|1600.3|1618.3|1611.9|1600|1593.6|0
1638363600000|2021-12-01 13:00:00|1594.4|1588|1603.5|1597.1|1606.8|1600.4|1593.9|1587.5|0
1638450000000|2021-12-02 13:00:00|1607.6|1601.2|1599.6|1593.2|1607.6|1601.2|1588.1|1581.7|0
1638709200000|2021-12-05 13:00:00|1603.7|1597.3|1598.9|1592.5|1606.6|1600.2|1589.3|1582.9|0
1638795600000|2021-12-06 13:00:00|1603.1|1596.7|1598.5|1592.1|1608.2|1601.8|1590.5|1584.1|0
1638882000000|2021-12-07 13:00:00|1612.2|1605.8|1633|1626.4|1637.7|1631.1|1610.2|1603.8|0
1638968400000|2021-12-08 13:00:00|1627.1|1620.7|1623.4|1617|1631.3|1624.7|1619.8|1613.4|0
1639054800000|2021-12-09 13:00:00|1619.5|1613.1|1629.3|1622.7|1631.2|1624.6|1615.8|1609.4|0
1639314000000|2021-12-12 13:00:00|1629.9|1623.3|1629.9|1623.3|1638.3|1631.7|1628.5|1621.9|0
1639400400000|2021-12-13 13:00:00|1628.7|1622.1|1638|1631.4|1643.2|1636.6|1628.7|1622.1|0
1639486800000|2021-12-14 13:00:00|1632.1|1625.5|1618.4|1612|1632.1|1625.5|1615|1608.6|0
1639573200000|2021-12-15 13:00:00|1619.1|1612.7|1617.8|1611.4|1629.2|1622.6|1609.6|1603.2|0
1639659600000|2021-12-16 13:00:00|1617.4|1611|1599.2|1592.8|1617.4|1611|1596.3|1589.9|0
1639918800000|2021-12-19 13:00:00|1599.4|1593|1596.1|1589.7|1603.2|1596.8|1593.8|1587.4|0
1640005200000|2021-12-20 13:00:00|1600.4|1594|1601.1|1594.7|1601.7|1595.3|1591.3|1584.9|0
1640091600000|2021-12-21 13:00:00|1600.9|1594.5|1613.8|1607.4|1615.6|1609.2|1596.1|1589.7|0
1640178000000|2021-12-22 13:00:00|1616.7|1610.3|1610.9|1604.5|1618.6|1612.2|1610.3|1603.9|0
1640264400000|2021-12-23 13:00:00|1619.5|1613.1|1624.5|1618.1|1627.9|1621.5|1615.6|1609.2|0
1640696400000|2021-12-28 13:00:00|1640.3|1633.7|1641.2|1634.6|1643|1636.4|1634.7|1628.1|0
1640782800000|2021-12-29 13:00:00|1642.1|1635.5|1647.3|1640.7|1649.4|1642.8|1640.7|1634.1|0
1640869200000|2021-12-30 13:00:00|1649.3|1642.7|1638.4|1631.8|1650|1643.4|1637.7|1631.1|0
1641214800000|2022-01-03 13:00:00|1638.5|1631.9|1657.5|1650.9|1658.3|1651.7|1634.1|1627.5|0
1641301200000|2022-01-04 13:00:00|1656.5|1649.9|1637.6|1631|1656.5|1649.9|1633.4|1626.8|0
1641387600000|2022-01-05 13:00:00|1621.5|1615.1|1585.8|1579.4|1622.2|1615.8|1583.9|1577.5|0
1641474000000|2022-01-06 13:00:00|1600.9|1594.5|1599.1|1592.7|1608.5|1602.1|1592.4|1586|0
1641733200000|2022-01-09 13:00:00|1586.6|1580.2|1591.6|1585.2|1593.6|1587.2|1577.9|1571.7|0
1641819600000|2022-01-10 13:00:00|1588.9|1582.5|1580.8|1574.4|1593.4|1587|1575|1568.8|0
1641906000000|2022-01-11 13:00:00|1602.2|1595.8|1599.7|1593.3|1610.2|1603.8|1595.6|1589.2|0
1641992400000|2022-01-12 13:00:00|1596.9|1590.5|1601.6|1595.2|1607.3|1600.9|1596.5|1590.1|0
1642078800000|2022-01-13 13:00:00|1597.6|1591.2|1591.9|1585.5|1607.8|1601.4|1589.6|1583.2|0
1642338000000|2022-01-16 13:00:00|1582.1|1575.7|1602.1|1595.7|1602.3|1595.9|1578.9|1572.5|0
1642424400000|2022-01-17 13:00:00|1605.1|1598.7|1602.7|1596.3|1620.8|1614.4|1602.3|1595.9|0
1642510800000|2022-01-18 13:00:00|1596.8|1590.4|1582.6|1576.2|1601.3|1594.9|1582.2|1575.8|0
1642597200000|2022-01-19 13:00:00|1572.1|1565.9|1562.4|1556.2|1573.6|1567.4|1552.5|1546.3|0
1642683600000|2022-01-20 13:00:00|1543.1|1536.9|1530.9|1524.7|1549.1|1542.9|1525|1519|0
1642942800000|2022-01-23 13:00:00|1519.8|1513.8|1535.4|1529.2|1544|1537.8|1517.4|1511.4|0
1643029200000|2022-01-24 13:00:00|1523.1|1517.1|1494.7|1488.7|1525|1519|1487.5|1481.5|0
1643202000000|2022-01-26 13:00:00|1507|1501|1453.3|1447.5|1507|1501|1439.4|1433.6|0
1643288400000|2022-01-27 13:00:00|1480.9|1474.9|1490.1|1484.1|1494.2|1488.2|1453.7|1447.9|0
1643547600000|2022-01-30 13:00:00|1490.7|1484.7|1507.7|1501.7|1514.3|1508.3|1489.3|1483.3|0
1643634000000|2022-01-31 13:00:00|1506.2|1500.2|1517.3|1511.3|1522.3|1516.3|1502.4|1496.4|0
1643720400000|2022-02-01 13:00:00|1519.5|1513.5|1526|1520|1534.1|1527.9|1515.9|1509.9|0
1643806800000|2022-02-02 13:00:00|1529.7|1523.5|1530|1523.8|1532.1|1525.9|1517.3|1511.3|0
1643893200000|2022-02-03 13:00:00|1530.1|1523.9|1523.5|1517.5|1544.8|1538.6|1516.6|1510.6|0
1644152400000|2022-02-06 13:00:00|1514.7|1508.7|1516.7|1510.7|1524.6|1518.6|1504.1|1498.1|0
1644238800000|2022-02-07 13:00:00|1506.8|1500.8|1520.4|1514.4|1534.6|1528.4|1504.8|1498.8|0
1644325200000|2022-02-08 13:00:00|1525|1519|1534.7|1528.5|1537.4|1531.2|1512.2|1506.2|0
1644411600000|2022-02-09 13:00:00|1552.3|1546.1|1532.4|1526.2|1557.9|1551.7|1529.5|1523.3|0
1644498000000|2022-02-10 13:00:00|1511.8|1505.8|1513.3|1507.3|1523.6|1517.6|1504.6|1498.6|0
1644757200000|2022-02-13 13:00:00|1518.5|1512.5|1513.8|1507.8|1529.1|1522.9|1508.2|1502.2|0
1644843600000|2022-02-14 13:00:00|1512.8|1506.8|1526.5|1520.5|1531.8|1525.6|1509.4|1503.4|0
1644930000000|2022-02-15 13:00:00|1536.6|1530.4|1529|1522.8|1536.7|1530.5|1520.4|1514.4|0
1645016400000|2022-02-16 13:00:00|1521.9|1515.9|1484.3|1478.3|1535.9|1529.7|1475.8|1470|0
1645102800000|2022-02-17 13:00:00|1466.1|1460.3|1473.4|1467.6|1487.5|1481.5|1466.1|1460.3|0
1645362000000|2022-02-20 13:00:00|1459.9|1454.1|1487.9|1481.9|1492.7|1486.7|1456.9|1451.1|0
1645448400000|2022-02-21 13:00:00|1467.7|1461.9|1462.5|1456.7|1478.5|1472.5|1451.8|1446|0
1645534800000|2022-02-22 13:00:00|1467.1|1461.3|1492.4|1486.4|1495.1|1489.1|1467.1|1461.3|0
1645621200000|2022-02-23 13:00:00|1478|1472.1|1461.8|1456|1478.9|1472.9|1452.9|1447.1|0
1645707600000|2022-02-24 13:00:00|1478.6|1472.6|1469.2|1463.4|1480.2|1474.2|1461.5|1455.7|0
1645966800000|2022-02-27 13:00:00|1475.6|1469.8|1469.8|1464|1485|1479|1464.9|1459.1|0
1646053200000|2022-02-28 13:00:00|1485|1479|1495.3|1489.3|1500.5|1494.5|1483.4|1477.4|0
1646139600000|2022-03-01 13:00:00|1460.8|1455|1484.4|1478.4|1484.8|1478.8|1456.6|1450.8|0
1646226000000|2022-03-02 13:00:00|1498.6|1492.6|1478.7|1472.7|1498.6|1492.6|1476.9|1471.1|0
1646312400000|2022-03-03 13:00:00|1469.9|1464.1|1461.8|1456|1469.9|1464.1|1445.1|1439.3|0
1646571600000|2022-03-06 13:00:00|1461.2|1455.4|1426.2|1420.6|1461.2|1455.4|1421.8|1416.2|0
1646658000000|2022-03-07 13:00:00|1426|1420.4|1424|1418.4|1436|1430.2|1420.9|1415.3|0
1646744400000|2022-03-08 13:00:00|1432.3|1426.5|1455.3|1449.5|1457.6|1451.8|1427.1|1421.5|0
1646830800000|2022-03-09 13:00:00|1464.8|1459|1467.3|1461.5|1479.5|1473.5|1464.8|1459|0
1646917200000|2022-03-10 13:00:00|1459.4|1453.6|1444.8|1439|1464.5|1458.7|1440|1434.2|0
1647176400000|2022-03-13 13:00:00|1453.5|1447.7|1465.4|1459.6|1471.3|1465.5|1450.2|1444.4|0
1647262800000|2022-03-14 13:00:00|1468.2|1462.4|1476.8|1471|1478.1|1472.1|1462.5|1456.7|0
1647349200000|2022-03-15 13:00:00|1486.6|1480.6|1504.2|1498.2|1505|1499|1480.2|1474.2|0
1647435600000|2022-03-16 13:00:00|1532.1|1525.9|1524|1518|1536.3|1530.1|1520.2|1514.2|0
1647522000000|2022-03-17 13:00:00|1518.8|1512.8|1511.1|1505.1|1520.7|1514.7|1509.2|1503.2|0
1647781200000|2022-03-20 13:00:00|1527.8|1521.8|1512.3|1506.3|1530.2|1524|1505.9|1499.9|0
1647867600000|2022-03-21 13:00:00|1511.4|1505.4|1502.7|1496.7|1511.4|1505.4|1500.6|1494.6|0
1647954000000|2022-03-22 13:00:00|1508.4|1502.4|1511.8|1505.8|1513|1507|1500.8|1494.8|0
1648040400000|2022-03-23 13:00:00|1500.2|1494.2|1505.7|1499.7|1508.4|1502.4|1497.8|1491.8|0
1648126800000|2022-03-24 13:00:00|1505.1|1499.1|1507.3|1501.3|1511.5|1505.5|1500.8|1494.8|0
1648386000000|2022-03-27 13:00:00|1499.8|1493.8|1487.6|1481.6|1500.4|1494.4|1484.4|1478.4|0
1648472400000|2022-03-28 13:00:00|1497.8|1491.8|1502.7|1496.7|1505.7|1499.7|1495.6|1489.6|0
1648558800000|2022-03-29 13:00:00|1511.7|1505.7|1508.1|1502.1|1521.1|1515.1|1506.8|1500.8|0
1648645200000|2022-03-30 13:00:00|1508.5|1502.5|1524.4|1518.4|1527|1521|1506.5|1500.5|0
1648731600000|2022-03-31 13:00:00|1515.8|1509.8|1502|1496|1516.9|1510.9|1501.8|1495.8|0
1648994400000|2022-04-03 14:00:00|1495.9|1489.9|1500.5|1494.5|1506.3|1500.3|1495.9|1489.9|0
1649080800000|2022-04-04 14:00:00|1503.9|1497.9|1507.3|1501.3|1513.6|1507.6|1501.8|1495.8|0
1649167200000|2022-04-05 14:00:00|1501.8|1495.8|1502.6|1496.6|1505.6|1499.6|1490.7|1484.7|0
1649253600000|2022-04-06 14:00:00|1490.5|1484.5|1499.3|1493.3|1500.3|1494.3|1487.4|1481.4|0
1649340000000|2022-04-07 14:00:00|1495.2|1489.2|1503.8|1497.8|1509|1503|1495.1|1489.1|0
1648994400000|2022-04-03 14:00:00|1495.9|1489.9|1500.5|1494.5|1506.3|1500.3|1495.9|1489.9|0
1649080800000|2022-04-04 14:00:00|1503.9|1497.9|1507.3|1501.3|1513.6|1507.6|1501.8|1495.8|0
1649167200000|2022-04-05 14:00:00|1501.8|1495.8|1502.6|1496.6|1505.6|1499.6|1490.7|1484.7|0
1649253600000|2022-04-06 14:00:00|1490.5|1484.5|1499.3|1493.3|1500.3|1494.3|1487.4|1481.4|0
1649340000000|2022-04-07 14:00:00|1495.2|1489.2|1503.8|1497.8|1509|1503|1495.1|1489.1|0
1649599200000|2022-04-10 14:00:00|1500.3|1494.3|1508.7|1502.7|1509.1|1503.1|1497.2|1491.2|0
1649685600000|2022-04-11 14:00:00|1512.4|1506.4|1508.9|1502.9|1515.7|1509.7|1502.4|1496.4|0
1649772000000|2022-04-12 14:00:00|1509|1503|1504.5|1498.5|1517.6|1511.6|1504.5|1498.5|0
1649858400000|2022-04-13 14:00:00|1517|1511|1512.5|1506.5|1521|1515|1508.5|1502.5|0
1650290400000|2022-04-18 14:00:00|1513.9|1507.9|1511.7|1505.7|1517|1511|1503.3|1497.3|0
1650376800000|2022-04-19 14:00:00|1518.8|1512.8|1511.1|1505.1|1524.6|1518.6|1510.4|1504.4|0
1650463200000|2022-04-20 14:00:00|1519.1|1513.1|1510.6|1504.6|1519.1|1513.1|1506.3|1500.3|0
1650549600000|2022-04-21 14:00:00|1508.9|1502.9|1509.2|1503.2|1511.9|1505.9|1498.1|1492.1|0
1650895200000|2022-04-25 14:00:00|1497|1491|1497.3|1491.3|1503|1497|1490.7|1484.7|0
1650981600000|2022-04-26 14:00:00|1485|1479|1488.9|1482.9|1492.2|1486.2|1481.4|1475.4|0
1651068000000|2022-04-27 14:00:00|1491.1|1485.1|1488.1|1482.1|1495.3|1489.3|1484.1|1478.1|0
1651154400000|2022-04-28 14:00:00|1497|1491|1507.5|1501.5|1510.2|1504.2|1497|1491|0
1650895200000|2022-04-25 14:00:00|1497|1491|1497.3|1491.3|1503|1497|1490.7|1484.7|0
1650981600000|2022-04-26 14:00:00|1485|1479|1488.9|1482.9|1492.2|1486.2|1481.4|1475.4|0
1651068000000|2022-04-27 14:00:00|1491.1|1485.1|1488.1|1482.1|1495.3|1489.3|1484.1|1478.1|0
1651154400000|2022-04-28 14:00:00|1497|1491|1507.5|1501.5|1510.2|1504.2|1497|1491|0
1651413600000|2022-05-01 14:00:00|1494.4|1488.4|1481.7|1475.7|1494.4|1488.4|1478.5|1472.5|0
1651500000000|2022-05-02 14:00:00|1485.9|1479.9|1480.1|1474.1|1488|1482|1473.3|1467.5|0
1651586400000|2022-05-03 14:00:00|1482.8|1476.8|1475.1|1469.3|1485.1|1479.1|1474|1468.2|0
1651672800000|2022-05-04 14:00:00|1480.3|1474.3|1481.5|1475.5|1484.7|1478.7|1476.4|1470.6|0
1651759200000|2022-05-05 14:00:00|1451.9|1446.1|1449.5|1443.7|1455.3|1449.5|1444.7|1438.9|0
1652018400000|2022-05-08 14:00:00|1436.3|1430.5|1425.6|1420|1436.3|1430.5|1419.6|1414|0
1652104800000|2022-05-09 14:00:00|1417.3|1411.7|1429.4|1423.6|1432.7|1426.9|1407.1|1401.5|0
1651413600000|2022-05-01 14:00:00|1494.4|1488.4|1481.7|1475.7|1494.4|1488.4|1478.5|1472.5|0
1651500000000|2022-05-02 14:00:00|1485.9|1479.9|1480.1|1474.1|1488|1482|1473.3|1467.5|0
1651586400000|2022-05-03 14:00:00|1482.8|1476.8|1475.1|1469.3|1485.1|1479.1|1474|1468.2|0
1651672800000|2022-05-04 14:00:00|1480.3|1474.3|1481.5|1475.5|1484.7|1478.7|1476.4|1470.6|0
1651759200000|2022-05-05 14:00:00|1451.9|1446.1|1449.5|1443.7|1455.3|1449.5|1444.7|1438.9|0
1652018400000|2022-05-08 14:00:00|1436.3|1430.5|1425.6|1420|1436.3|1430.5|1419.6|1414|0
1652104800000|2022-05-09 14:00:00|1417.3|1411.7|1429.4|1423.6|1432.7|1426.9|1407.1|1401.5|0
1652191200000|2022-05-10 14:00:00|1428.5|1422.7|1430.1|1424.3|1437.8|1432|1423.2|1417.6|0
1652277600000|2022-05-11 14:00:00|1423|1417.4|1405.2|1399.6|1423.1|1417.5|1403|1397.4|0
1652364000000|2022-05-12 14:00:00|1430.8|1425|1432.8|1427|1437.4|1431.6|1424|1418.4|0
1652623200000|2022-05-15 14:00:00|1445.4|1439.6|1444.6|1438.8|1455.7|1449.9|1440.7|1434.9|0
1652709600000|2022-05-16 14:00:00|1435.9|1430.1|1428|1422.2|1445.6|1439.8|1425.9|1420.3|0
1652796000000|2022-05-17 14:00:00|1443.8|1438|1449.5|1443.7|1450|1444.2|1439.2|1433.4|0
1652882400000|2022-05-18 14:00:00|1424.4|1418.8|1429|1423.2|1431.5|1425.7|1417.5|1411.9|0
1652968800000|2022-05-19 14:00:00|1432.6|1426.8|1438.1|1432.3|1443|1437.2|1430.7|1424.9|0
1653228000000|2022-05-22 14:00:00|1439.4|1433.6|1443.7|1437.9|1450.7|1444.9|1438.1|1432.3|0
1653314400000|2022-05-23 14:00:00|1432.2|1426.4|1414.8|1409.2|1434.6|1428.8|1412.4|1406.8|0
1653400800000|2022-05-24 14:00:00|1413.2|1407.6|1420.4|1414.8|1422.8|1417.2|1410.4|1404.8|0
1653487200000|2022-05-25 14:00:00|1425.2|1419.6|1417.8|1412.2|1428.4|1422.6|1415.5|1409.9|0
1653573600000|2022-05-26 14:00:00|1432.3|1426.5|1424.4|1418.8|1432.4|1426.6|1418.1|1412.5|0
1652623200000|2022-05-15 14:00:00|1445.4|1439.6|1444.6|1438.8|1455.7|1449.9|1440.7|1434.9|0
1652709600000|2022-05-16 14:00:00|1435.9|1430.1|1428|1422.2|1445.6|1439.8|1425.9|1420.3|0
1652796000000|2022-05-17 14:00:00|1443.8|1438|1449.5|1443.7|1450|1444.2|1439.2|1433.4|0
1652882400000|2022-05-18 14:00:00|1424.4|1418.8|1429|1423.2|1431.5|1425.7|1417.5|1411.9|0
1652968800000|2022-05-19 14:00:00|1432.6|1426.8|1438.1|1432.3|1443|1437.2|1430.7|1424.9|0
1653228000000|2022-05-22 14:00:00|1439.4|1433.6|1443.7|1437.9|1450.7|1444.9|1438.1|1432.3|0
1653314400000|2022-05-23 14:00:00|1432.2|1426.4|1414.8|1409.2|1434.6|1428.8|1412.4|1406.8|0
1653400800000|2022-05-24 14:00:00|1413.2|1407.6|1420.4|1414.8|1422.8|1417.2|1410.4|1404.8|0
1653487200000|2022-05-25 14:00:00|1425.2|1419.6|1417.8|1412.2|1428.4|1422.6|1415.5|1409.9|0
1653573600000|2022-05-26 14:00:00|1432.3|1426.5|1424.4|1418.8|1432.4|1426.6|1418.1|1412.5|0
1653832800000|2022-05-29 14:00:00|1430.4|1424.6|1438|1432.2|1440.3|1434.5|1429.7|1423.9|0
1653919200000|2022-05-30 14:00:00|1433|1427.2|1423.8|1418.2|1433.5|1427.7|1419.8|1414.2|0
1654005600000|2022-05-31 14:00:00|1425.5|1419.9|1443.4|1437.6|1448.1|1442.3|1421.5|1415.9|0
1654092000000|2022-06-01 14:00:00|1432.3|1426.5|1419|1413.4|1434.4|1428.6|1414.6|1409|0
1654178400000|2022-06-02 14:00:00|1424.5|1418.9|1422|1416.4|1428.2|1422.4|1415.6|1410|0
1654437600000|2022-06-05 14:00:00|1412.5|1406.9|1407.4|1401.8|1416.1|1410.5|1403.1|1397.5|0
1654524000000|2022-06-06 14:00:00|1401.2|1395.6|1378.7|1373.1|1401.2|1395.6|1377.4|1372|0
1654610400000|2022-06-07 14:00:00|1387.6|1382|1394.3|1388.7|1401.8|1396.2|1385.9|1380.3|0
1654696800000|2022-06-08 14:00:00|1386.7|1381.1|1386.5|1380.9|1393.7|1388.1|1384|1378.4|0
1654783200000|2022-06-09 14:00:00|1377.9|1372.3|1369.4|1364|1381.1|1375.5|1368.2|1362.8|0
1655128800000|2022-06-13 14:00:00|1306.3|1301.1|1338.4|1333|1340.5|1335.1|1306.3|1301.1|0
1655215200000|2022-06-14 14:00:00|1328.3|1322.9|1342.4|1337|1347.2|1341.8|1327|1321.8|0
1655301600000|2022-06-15 14:00:00|1360.1|1354.7|1351.8|1346.4|1370.3|1364.9|1349.5|1344.1|0
1655388000000|2022-06-16 14:00:00|1320|1314.8|1335.4|1330|1335.6|1330.2|1316.9|1311.7|0
1655647200000|2022-06-19 14:00:00|1345.3|1339.9|1339.8|1334.4|1349.8|1344.4|1338.8|1333.4|0
1655733600000|2022-06-20 14:00:00|1353.3|1347.9|1347.8|1342.4|1358.2|1352.8|1346.5|1341.1|0
1655820000000|2022-06-21 14:00:00|1342.6|1337.2|1349.5|1344.1|1355.5|1350.1|1340.5|1335.1|0
1655906400000|2022-06-22 14:00:00|1359.5|1354.1|1357.3|1351.9|1364.6|1359.2|1354.9|1349.5|0
1655992800000|2022-06-23 14:00:00|1371.4|1366|1395.1|1389.5|1396.1|1390.5|1364.6|1359.2|0
1656252000000|2022-06-26 14:00:00|1405.5|1399.9|1416.7|1411.1|1422|1416.4|1402.8|1397.2|0
1656338400000|2022-06-27 14:00:00|1412.6|1407|1404.3|1398.7|1414.2|1408.6|1404.3|1398.7|0
1656424800000|2022-06-28 14:00:00|1379.8|1374.2|1384.2|1378.6|1385.6|1380|1371.1|1365.7|0
1656511200000|2022-06-29 14:00:00|1381.2|1375.6|1373.5|1368.1|1388.4|1382.8|1372.2|1366.8|0
1656597600000|2022-06-30 14:00:00|1381.7|1376.1|1368.9|1363.5|1384.2|1378.6|1368.5|1363.1|0
1656856800000|2022-07-03 14:00:00|1384.5|1378.9|1383.4|1377.8|1394.2|1388.6|1378.7|1373.1|0
1656943200000|2022-07-04 14:00:00|1384.6|1379|1398.3|1392.7|1398.7|1393.1|1380|1374.4|0
1657029600000|2022-07-05 14:00:00|1410.9|1405.3|1416.3|1410.7|1419.8|1414.2|1407.3|1401.7|0
1657116000000|2022-07-06 14:00:00|1417.3|1411.7|1409.4|1403.8|1420|1414.4|1406.9|1401.3|0
1657202400000|2022-07-07 14:00:00|1410|1404.4|1400.1|1394.5|1411.7|1406.1|1398.4|1392.8|0
1657461600000|2022-07-10 14:00:00|1399.3|1393.7|1388.9|1383.3|1399.3|1393.7|1387.6|1382|0
1657548000000|2022-07-11 14:00:00|1395.5|1389.9|1378.6|1373|1395.6|1390|1378.6|1373|0
1657634400000|2022-07-12 14:00:00|1385.8|1380.2|1392.6|1387|1395.4|1389.8|1382.7|1377.1|0
1657720800000|2022-07-13 14:00:00|1396.5|1390.9|1409|1403.4|1413.7|1408.1|1392.8|1387.2|0
1657807200000|2022-07-14 14:00:00|1394.3|1388.7|1396.5|1390.9|1405.2|1399.6|1390.1|1384.5|0
1658066400000|2022-07-17 14:00:00|1407.1|1401.5|1411.8|1406.2|1414.8|1409.2|1399.2|1393.6|0
1658152800000|2022-07-18 14:00:00|1405.2|1399.6|1402.3|1396.7|1414.2|1408.6|1393.4|1387.8|0
1658239200000|2022-07-19 14:00:00|1411.8|1406.2|1423.3|1417.7|1429|1423.2|1411.8|1406.2|0
1658325600000|2022-07-20 14:00:00|1429.1|1423.3|1449.2|1443.4|1451.5|1445.7|1429.1|1423.3|0
1658412000000|2022-07-21 14:00:00|1440.9|1435.1|1434.9|1429.1|1442.7|1436.9|1427.3|1421.7|0
1658671200000|2022-07-24 14:00:00|1428.3|1422.5|1415.7|1410.1|1430.5|1424.7|1414.8|1409.2|0
1658757600000|2022-07-25 14:00:00|1421.8|1416.2|1421.2|1415.6|1423.6|1418|1411.4|1405.8|0
1658844000000|2022-07-26 14:00:00|1416.6|1411|1416.8|1411.2|1421.3|1415.7|1410.1|1404.5|0
1658930400000|2022-07-27 14:00:00|1429.5|1423.7|1426|1420.4|1432.2|1426.4|1418.9|1413.3|0
1659016800000|2022-07-28 14:00:00|1442.6|1436.8|1437|1431.2|1447.2|1441.4|1428.4|1422.6|0
1659276000000|2022-07-31 14:00:00|1437.6|1431.8|1449.1|1443.3|1451.9|1446.1|1437.1|1431.3|0
1659362400000|2022-08-01 14:00:00|1444.9|1439.1|1452.3|1446.5|1459.6|1453.8|1441.3|1435.5|0
1659448800000|2022-08-02 14:00:00|1443.3|1437.5|1454.8|1449|1465.1|1459.3|1441.9|1436.1|0
1659535200000|2022-08-03 14:00:00|1471.1|1465.3|1482|1476|1486.2|1480.2|1471.1|1465.3|0
1659621600000|2022-08-04 14:00:00|1479.7|1473.7|1477.3|1471.5|1485.5|1479.5|1475.2|1469.4|0
1659880800000|2022-08-07 14:00:00|1462.3|1456.5|1460.6|1454.8|1467.9|1462.1|1454.4|1448.6|0
1659967200000|2022-08-08 14:00:00|1465.9|1460.1|1485.7|1479.7|1486.6|1480.6|1464|1458.2|0
1660053600000|2022-08-09 14:00:00|1468.9|1463.1|1477.1|1471.3|1485.7|1479.7|1466.2|1460.4|0
1660140000000|2022-08-10 14:00:00|1503|1497|1477.8|1472|1507.4|1501.4|1476.9|1471.1|0
1660226400000|2022-08-11 14:00:00|1471.9|1466.1|1482|1476|1488.3|1482.3|1467.2|1461.4|0
1660485600000|2022-08-14 14:00:00|1493|1487|1500.9|1494.9|1503.9|1497.9|1491.8|1485.8|0
1660572000000|2022-08-15 14:00:00|1508.9|1502.9|1503.8|1497.8|1521.1|1515.1|1496.6|1490.6|0
1660658400000|2022-08-16 14:00:00|1511|1505|1502.6|1496.6|1512.5|1506.5|1493.2|1487.2|0
1660744800000|2022-08-17 14:00:00|1503.6|1497.6|1496.1|1490.1|1503.7|1497.7|1492.1|1486.1|0
1660831200000|2022-08-18 14:00:00|1490.6|1484.6|1497.2|1491.2|1502.2|1496.2|1486|1480|0
1661090400000|2022-08-21 14:00:00|1498|1492|1493.2|1487.2|1499.8|1493.8|1485.3|1479.3|0
1661176800000|2022-08-22 14:00:00|1477.1|1471.3|1476|1470.2|1490.2|1484.2|1471.6|1465.8|0
1661263200000|2022-08-23 14:00:00|1462.8|1457|1462.9|1457.1|1464.4|1458.6|1452.9|1447.1|0
1661349600000|2022-08-24 14:00:00|1464.4|1458.6|1467.2|1461.4|1473.8|1468|1458.3|1452.5|0
1661436000000|2022-08-25 14:00:00|1462.2|1456.4|1466.3|1460.5|1469.4|1463.6|1459.1|1453.3|0