1580806800000|2020-02-04 09:00:00|2752.6|2748.6|2762.6|2758.6|2769.2|2765.2|2752.6|2748.6|312
1580810400000|2020-02-04 10:00:00|2762.2|2758.2|2749|2745|2764.3|2760.3|2744.5|2740.5|589
1580814000000|2020-02-04 11:00:00|2748.9|2744.9|2740.4|2736.4|2756.3|2752.3|2739.9|2735.9|330
1580817600000|2020-02-04 12:00:00|2740|2736|2740.1|2736.1|2756.4|2752.4|2739.6|2735.6|804
1580821200000|2020-02-04 13:00:00|2741.3|2737.3|2751.9|2747.9|2768.6|2764.6|2741.3|2737.3|4151
1580824800000|2020-02-04 14:00:00|2752.4|2748.4|2766.7|2762.7|2779.9|2775.9|2750.9|2746.9|3976
1580828400000|2020-02-04 15:00:00|2766.6|2762.6|2787|2783|2788|2784|2765.7|2761.7|4177
1580832000000|2020-02-04 16:00:00|2786.8|2782.8|2776|2772|2795|2791|2774|2770|3124
1580835600000|2020-02-04 17:00:00|2775|2771|2782.7|2778.7|2783.1|2779.1|2772|2768|924
1580839200000|2020-02-04 18:00:00|2782.3|2778.3|2761.1|2757.1|2786.1|2782.1|2760.1|2756.1|730
1580893200000|2020-02-05 09:00:00|2787.3|2783.3|2808.3|2804.3|2808.8|2804.8|2787.3|2783.3|530
1580896800000|2020-02-05 10:00:00|2808.4|2804.4|2826.1|2822.1|2826.1|2822.1|2805.4|2801.4|1005
1580900400000|2020-02-05 11:00:00|2825.6|2821.6|2815.8|2811.8|2832.6|2828.6|2815.4|2811.4|1139
1580904000000|2020-02-05 12:00:00|2815.9|2811.9|2808.7|2804.7|2822.3|2818.3|2808.3|2804.3|1085
1580907600000|2020-02-05 13:00:00|2810.7|2806.7|2810.1|2806.1|2828.5|2824.5|2802.8|2798.8|4246
1580911200000|2020-02-05 14:00:00|2810.2|2806.2|2820.3|2816.3|2825.2|2821.2|2806|2802|3079
1580914800000|2020-02-05 15:00:00|2820.4|2816.4|2797.5|2793.5|2821.3|2817.3|2797|2793|4654
1580918400000|2020-02-05 16:00:00|2798|2794|2809.2|2805.2|2815.2|2811.2|2784|2780|5027
1580922000000|2020-02-05 17:00:00|2809.3|2805.3|2802.2|2798.2|2811.1|2807.1|2798|2794|1502
1580925600000|2020-02-05 18:00:00|2803.2|2799.2|2799.6|2795.6|2803.2|2799.2|2798.1|2794.1|233
1580979600000|2020-02-06 09:00:00|2795.4|2791.4|2792.4|2788.4|2797.7|2793.7|2792|2788|305
1580983200000|2020-02-06 10:00:00|2792.5|2788.5|2799.9|2795.9|2806.9|2802.9|2792.3|2788.3|958
1580986800000|2020-02-06 11:00:00|2800.4|2796.4|2811.8|2807.8|2813.2|2809.2|2794.4|2790.4|472
1580990400000|2020-02-06 12:00:00|2810.2|2806.2|2808.7|2804.7|2811.2|2807.2|2803.7|2799.7|1168
1580994000000|2020-02-06 13:00:00|2808.6|2804.6|2797|2793|2809.1|2805.1|2787.1|2783.1|2864
1580997600000|2020-02-06 14:00:00|2796.6|2792.6|2808|2804|2813.5|2809.5|2789.5|2785.5|3065
1581001200000|2020-02-06 15:00:00|2808.4|2804.4|2817.9|2813.9|2824.5|2820.5|2808.4|2804.4|4069
1581004800000|2020-02-06 16:00:00|2818.5|2814.5|2866.9|2862.9|2869.8|2865.8|2818|2814|6979
1581008400000|2020-02-06 17:00:00|2866.8|2862.8|2873|2869|2875.9|2871.9|2860.9|2856.9|3066
1581012000000|2020-02-06 18:00:00|2872.9|2868.9|2872.6|2868.6|2874.1|2870.1|2867.3|2863.3|1143
1581066000000|2020-02-07 09:00:00|2888.3|2884.3|2904.8|2900.8|2908.7|2904.7|2887.9|2883.9|875
1581069600000|2020-02-07 10:00:00|2903.3|2899.3|2912.6|2908.6|2915.2|2911.2|2896.8|2892.8|2270
1581073200000|2020-02-07 11:00:00|2912.7|2908.7|2912.6|2908.6|2926.5|2922.5|2902.6|2898.6|1422
1581076800000|2020-02-07 12:00:00|2913.6|2909.6|2906.9|2902.9|2918.9|2914.9|2905.4|2901.4|621
1581080400000|2020-02-07 13:00:00|2907.8|2903.8|2910.8|2906.8|2931.7|2927.7|2905.9|2901.9|3811
1581084000000|2020-02-07 14:00:00|2911|2907|2927.6|2923.6|2930.6|2926.6|2908.8|2904.8|4447
1581087600000|2020-02-07 15:00:00|2928.1|2924.1|2924.9|2920.9|2935.7|2931.7|2916.3|2912.3|4094
1581091200000|2020-02-07 16:00:00|2925.4|2921.4|2894.6|2890.6|2925.9|2921.9|2890.6|2886.6|8881
1581094800000|2020-02-07 17:00:00|2893.7|2889.7|2894.3|2890.3|2900.2|2896.2|2889.8|2885.8|2099
1581098400000|2020-02-07 18:00:00|2893.3|2889.3|2894.4|2890.4|2898.7|2894.7|2893.3|2889.3|1088
1581325200000|2020-02-10 09:00:00|2903.7|2899.7|2910.4|2906.4|2914.7|2910.7|2902.9|2898.9|551
1581328800000|2020-02-10 10:00:00|2909.4|2905.4|2912.6|2908.6|2916.1|2912.1|2896.8|2892.8|803
1581332400000|2020-02-10 11:00:00|2912.1|2908.1|2927.6|2923.6|2931.6|2927.6|2907.6|2903.6|327
1581336000000|2020-02-10 12:00:00|2928.1|2924.1|2898.8|2894.8|2933.3|2929.3|2895.3|2891.3|871
1581339600000|2020-02-10 13:00:00|2898.3|2894.3|2897.5|2893.5|2909.5|2905.5|2887.6|2883.6|2116
1581343200000|2020-02-10 14:00:00|2898|2894|2883.1|2879.1|2899|2895|2875|2871|4111
1581346800000|2020-02-10 15:00:00|2883.6|2879.6|2890.5|2886.5|2900.1|2896.1|2883.1|2879.1|4070
1581350400000|2020-02-10 16:00:00|2891.5|2887.5|2882.8|2878.8|2899.8|2895.8|2881.9|2877.9|6381
1581354000000|2020-02-10 17:00:00|2883.7|2879.7|2883.8|2879.8|2885.7|2881.7|2880.6|2876.6|1108
1581357600000|2020-02-10 18:00:00|2884.2|2880.2|2880.9|2876.9|2885.6|2881.6|2880.5|2876.5|616
1581411600000|2020-02-11 09:00:00|2878.5|2870.5|2893.9|2889.9|2894.7|2890.7|2877.4|2870.5|184
1581415200000|2020-02-11 10:00:00|2893.8|2889.8|2895.3|2891.3|2899.1|2895.1|2887|2883|499
1581418800000|2020-02-11 11:00:00|2894.3|2890.3|2897.2|2893.2|2902.2|2898.2|2891.2|2887.2|479
1581422400000|2020-02-11 12:00:00|2897.7|2893.7|2920.1|2916.1|2922.5|2918.5|2896.3|2892.3|861
1581426000000|2020-02-11 13:00:00|2919.1|2915.1|2908.9|2904.9|2927.7|2923.7|2903.7|2899.7|1391
1581429600000|2020-02-11 14:00:00|2909.9|2905.9|2916.4|2912.4|2922.8|2918.8|2905.5|2901.5|1958
1581433200000|2020-02-11 15:00:00|2916|2912|2911.3|2907.3|2921|2917|2908.2|2904.2|1785
1581436800000|2020-02-11 16:00:00|2910.3|2906.3|2889.5|2885.5|2919.3|2915.3|2878.3|2874.3|4049
1581440400000|2020-02-11 17:00:00|2889.9|2885.9|2895.7|2891.7|2896.7|2892.7|2889.4|2885.4|504
1581444000000|2020-02-11 18:00:00|2895.8|2891.8|2893.7|2889.7|2896.8|2892.8|2892.4|2888.4|376
1581498000000|2020-02-12 09:00:00|2887.6|2883.6|2906.1|2902.1|2909.5|2905.5|2887.6|2880|252
1581501600000|2020-02-12 10:00:00|2906.6|2902.6|2894.9|2890.9|2907.1|2903.1|2893.5|2889.5|351
1581505200000|2020-02-12 11:00:00|2894|2890|2893.9|2889.9|2898.9|2894.9|2887.6|2883.6|163
1581508800000|2020-02-12 12:00:00|2894.4|2890.4|2896.1|2892.1|2898.4|2894.4|2887.8|2883.8|529
1581512400000|2020-02-12 13:00:00|2895.6|2891.6|2890.7|2886.7|2915|2911|2887.7|2883.7|560
1581516000000|2020-02-12 14:00:00|2890.1|2886.1|2880|2876|2892.5|2888.5|2877|2873|2193
1581519600000|2020-02-12 15:00:00|2880.1|2876.1|2873.8|2869.8|2881.1|2877.1|2868.4|2864.4|587
1581523200000|2020-02-12 16:00:00|2873.9|2869.9|2868|2864|2884.9|2880.9|2865.4|2859.7|2299
1581526800000|2020-02-12 17:00:00|2868.5|2864.5|2867.9|2863.9|2872|2868|2867|2863|152
1581530400000|2020-02-12 18:00:00|2867.4|2863.4|2862.4|2854.4|2869|2865|2859.8|2854.4|82
1581584400000|2020-02-13 09:00:00|2860.6|2852.6|2860.7|2856.7|2864.1|2858.7|2856.7|2852.1|32
1581588000000|2020-02-13 10:00:00|2861.2|2857.2|2854.8|2850.8|2862.7|2858.7|2854.4|2850.4|73
1581591600000|2020-02-13 11:00:00|2854.9|2850.9|2861.3|2857.3|2862.3|2857.8|2852.3|2848.3|53
1581595200000|2020-02-13 12:00:00|2860.3|2856.3|2868.2|2864.2|2868.7|2864.7|2857.3|2852.4|36
1581598800000|2020-02-13 13:00:00|2868.7|2864.7|2869.4|2865.4|2885.7|2879.2|2866.2|2861.4|136
1581602400000|2020-02-13 14:00:00|2868.9|2864.9|2891.6|2887.6|2892.8|2888.7|2864.4|2858.9|1048
1581606000000|2020-02-13 15:00:00|2893.6|2889.6|2900.5|2896.5|2912.3|2905.8|2885.1|2879.7|572
1581609600000|2020-02-13 16:00:00|2901.5|2897.5|2902.8|2898.8|2909.6|2905.6|2892.7|2886.7|2269
1581613200000|2020-02-13 17:00:00|2902.7|2898.7|2908.6|2900.6|2910.7|2906.7|2902.7|2896.7|149
1581616800000|2020-02-13 18:00:00|2906.6|2902.6|2913|2901|2914.1|2906.6|2904.7|2898.7|70
1581670800000|2020-02-14 09:00:00|2902.4|2890.4|2906|2894|2909.2|2899.8|2902|2890.1|4
1581674400000|2020-02-14 10:00:00|2906.5|2894.5|2894.7|2882.7|2906.5|2894.5|2889.7|2877.7|6
1581678000000|2020-02-14 11:00:00|2894.2|2882.2|2895.3|2883.3|2896.7|2884.7|2889.7|2877.7|0
1581681600000|2020-02-14 12:00:00|2895.8|2883.8|2916.4|2904.4|2922|2910.5|2893.8|2881.8|45
1581685200000|2020-02-14 13:00:00|2918.9|2906.9|2895.2|2883.2|2928.9|2918.5|2895.2|2883.2|10
1581688800000|2020-02-14 14:00:00|2895.7|2883.7|2896|2884|2902.6|2890.6|2888.6|2876.6|9
1581692400000|2020-02-14 15:00:00|2896.5|2884.5|2888.7|2876.7|2901.2|2889.2|2884.6|2872.6|8
1581696000000|2020-02-14 16:00:00|2887.2|2875.2|2887.2|2883.2|2906.8|2898.4|2883.3|2871.3|33
1581699600000|2020-02-14 17:00:00|2888.2|2884.2|2888.4|2876.4|2897.4|2885.7|2887.2|2876.4|14
1581703200000|2020-02-14 18:00:00|2888.9|2876.9|2887.5|2875.5|2892.5|2880.5|2884|2872|6
1582016400000|2020-02-18 09:00:00|2905.5|2893.5|2901.5|2889.5|2909|2897|2901.5|2889.5|0
1582020000000|2020-02-18 10:00:00|2902|2890|2893.1|2881.1|2903.5|2891.5|2892.5|2880.5|0
1582023600000|2020-02-18 11:00:00|2893|2881|2897|2885|2902|2890|2887.5|2875.5|0
1582027200000|2020-02-18 12:00:00|2895.5|2883.5|2874.6|2862.6|2896|2884|2874.6|2862.6|0
1582030800000|2020-02-18 13:00:00|2873.6|2861.6|2860.6|2848.6|2876.6|2864.6|2859.6|2848.6|0
1582034400000|2020-02-18 14:00:00|2861.1|2849.1|2880.1|2868.1|2905.5|2893.5|2860.6|2848.6|1
1582038000000|2020-02-18 15:00:00|2880.5|2868.5|2851.6|2839.6|2882.6|2870.6|2839.6|2830.6|7
1582041600000|2020-02-18 16:00:00|2852.6|2840.6|2859.6|2847.6|2861.6|2849.6|2833.6|2821.6|1
1582045200000|2020-02-18 17:00:00|2860.6|2848.6|2867.6|2855.6|2868.6|2856.6|2859.1|2847.1|0
1582048800000|2020-02-18 18:00:00|2866.6|2854.6|2870.6|2858.6|2870.6|2858.6|2864.6|2852.6|1
1582102800000|2020-02-19 09:00:00|2868.7|2856.7|2877.7|2865.7|2878.7|2866.7|2865.7|2853.7|0
1582106400000|2020-02-19 10:00:00|2878.7|2866.7|2881.7|2869.7|2891.7|2879.7|2877.7|2865.7|0
1582110000000|2020-02-19 11:00:00|2881.6|2869.6|2886.2|2874.2|2887.7|2875.7|2871.7|2859.7|0
1582113600000|2020-02-19 12:00:00|2885.7|2873.7|2887.7|2875.7|2888.7|2876.7|2875.2|2863.2|0
1582117200000|2020-02-19 13:00:00|2888.7|2876.7|2870.7|2858.7|2888.7|2876.7|2870.7|2858.7|0
1582120800000|2020-02-19 14:00:00|2869.7|2857.7|2859.8|2847.8|2872.8|2860.8|2858.8|2847.8|0
1582124400000|2020-02-19 15:00:00|2860.8|2848.8|2862.8|2850.8|2869.8|2857.8|2857.8|2845.8|1
1582128000000|2020-02-19 16:00:00|2861.8|2849.8|2855.8|2843.8|2869.3|2857.3|2850.9|2838.9|1
1582131600000|2020-02-19 17:00:00|2855.9|2843.9|2851.8|2839.8|2856.9|2844.9|2846.9|2834.9|0
1582135200000|2020-02-19 18:00:00|2851.3|2839.3|2850.9|2838.9|2852.3|2840.3|2847.8|2835.8|1
1582189200000|2020-02-20 09:00:00|2849|2837|2843|2831|2849|2837|2842.5|2830.5|0
1582192800000|2020-02-20 10:00:00|2842.9|2830.9|2849.4|2837.4|2854.9|2842.9|2841.9|2829.9|0
1582196400000|2020-02-20 11:00:00|2849.9|2837.9|2834|2826|2857.9|2845.9|2834|2824|0
1582200000000|2020-02-20 12:00:00|2836.5|2824.5|2830|2822|2837.5|2827.5|2828|2819.5|0
1582203600000|2020-02-20 13:00:00|2828|2820|2853.5|2841.5|2869.9|2859.9|2826|2816.5|0
1582207200000|2020-02-20 14:00:00|2855|2843|2875.7|2863.7|2877.7|2865.7|2841|2829|0
1582210800000|2020-02-20 15:00:00|2876.7|2864.7|2858.3|2846.3|2883.7|2871.7|2857.3|2845.3|1
1582214400000|2020-02-20 16:00:00|2857.8|2845.8|2871.9|2859.9|2871.9|2859.9|2851.9|2839.9|5
1582218000000|2020-02-20 17:00:00|2871.4|2859.4|2859.9|2847.9|2871.4|2859.4|2859.9|2847.9|1
1582221600000|2020-02-20 18:00:00|2860.4|2848.4|2870.9|2858.9|2870.9|2858.9|2858.9|2846.9|0
1582275600000|2020-02-21 09:00:00|2875|2863|2887.4|2875.4|2887.5|2875.5|2873|2861|0
1582279200000|2020-02-21 10:00:00|2886.9|2874.9|2875.4|2863.4|2889|2877|2874|2862|0
1582282800000|2020-02-21 11:00:00|2875.5|2863.5|2884|2872|2884|2872|2874|2862|0
1582286400000|2020-02-21 12:00:00|2883.5|2871.5|2856|2844|2884|2872|2856|2844|3
1582290000000|2020-02-21 13:00:00|2856.1|2844.1|2844.2|2832.2|2856.1|2844.1|2837.1|2825.1|0
1582293600000|2020-02-21 14:00:00|2845.2|2833.2|2851.2|2839.2|2859.1|2847.1|2842.2|2830.2|0
1582297200000|2020-02-21 15:00:00|2850.7|2838.7|2872.1|2860.1|2875.1|2863.1|2850.2|2838.2|0
1582300800000|2020-02-21 16:00:00|2870.1|2858.1|2847.2|2835.2|2872|2860|2847.2|2835.2|9
1582304400000|2020-02-21 17:00:00|2847.1|2835.1|2840.2|2828.2|2847.1|2835.1|2840.2|2828.2|0
1582308000000|2020-02-21 18:00:00|2841.2|2829.2|2839.7|2827.7|2847.2|2835.2|2839.7|2827.7|0
1582534800000|2020-02-24 09:00:00|2819.2|2807.2|2825.7|2813.7|2825.7|2813.7|2810.6|2798.6|0
1582538400000|2020-02-24 10:00:00|2825.3|2813.3|2824.8|2812.8|2830.8|2818.8|2823.8|2811.8|0
1582542000000|2020-02-24 11:00:00|2823.8|2811.8|2807.4|2795.4|2823.8|2811.8|2804.7|2792.7|0
1582545600000|2020-02-24 12:00:00|2806.9|2794.9|2800|2788|2809.2|2797.2|2799.9|2787.9|0
1582549200000|2020-02-24 13:00:00|2799.9|2787.9|2792.5|2780.5|2800|2788|2778.9|2766.9|0
1582552800000|2020-02-24 14:00:00|2792|2780|2814.1|2802.1|2815.1|2803.1|2779.5|2767.5|0
1582556400000|2020-02-24 15:00:00|2815|2803|2826.8|2814.8|2827.3|2815.3|2810.3|2798.3|0
1582560000000|2020-02-24 16:00:00|2827.4|2815.4|2819.7|2807.7|2829.8|2817.8|2805.8|2793.8|0
1582563600000|2020-02-24 17:00:00|2820.7|2808.7|2825.7|2813.7|2826.7|2814.7|2819.8|2807.8|1
1582567200000|2020-02-24 18:00:00|2825.8|2813.8|2828.3|2816.3|2828.3|2816.3|2820.7|2808.7|0
1582621200000|2020-02-25 09:00:00|2836.8|2824.8|2830.9|2818.9|2840.9|2828.9|2827|2815|0
1582624800000|2020-02-25 10:00:00|2831.4|2819.4|2816.4|2804.4|2831.9|2819.9|2815.5|2803.5|0
1582628400000|2020-02-25 11:00:00|2816.5|2804.5|2820.9|2808.9|2821.9|2809.9|2812|2800|0
1582632000000|2020-02-25 12:00:00|2820.4|2808.4|2813.3|2801.3|2821.9|2809.9|2812.9|2800.9|0
1582635600000|2020-02-25 13:00:00|2809|2797|2812.3|2800.3|2816.3|2804.3|2798.9|2786.9|0
1582639200000|2020-02-25 14:00:00|2811.9|2799.9|2812.9|2800.9|2816.9|2804.9|2801|2789|0
1582642800000|2020-02-25 15:00:00|2813|2801|2812.8|2800.8|2821.8|2809.8|2806.5|2794.5|0
1582646400000|2020-02-25 16:00:00|2812.7|2800.7|2816.4|2804.4|2823.5|2811.5|2806.8|2794.8|0
1582650000000|2020-02-25 17:00:00|2815.9|2803.9|2814.5|2802.5|2816.5|2804.5|2806.6|2794.6|0
1582653600000|2020-02-25 18:00:00|2814.6|2802.6|2812.5|2800.5|2816.5|2804.5|2812.5|2800.5|0
1582707600000|2020-02-26 09:00:00|2803.5|2791.5|2775|2763|2805.5|2793.5|2770.3|2758.3|0
1582711200000|2020-02-26 10:00:00|2774.9|2762.9|2775.8|2763.8|2779.8|2767.8|2774.8|2762.8|0
1582714800000|2020-02-26 11:00:00|2775.9|2763.9|2770.9|2758.9|2776.7|2764.7|2758.9|2746.9|0
1582718400000|2020-02-26 12:00:00|2771.5|2759.5|2767.3|2755.3|2784.8|2772.8|2766.8|2754.8|0
1582722000000|2020-02-26 13:00:00|2766.8|2754.8|2762.5|2750.5|2770.3|2758.3|2749.9|2737.9|0
1582725600000|2020-02-26 14:00:00|2762.9|2750.9|2751.9|2739.9|2763.9|2751.9|2749.1|2737.1|0
1582729200000|2020-02-26 15:00:00|2752|2740|2743.7|2731.7|2752|2740.8|2740.1|2731.3|9
1582732800000|2020-02-26 16:00:00|2743.8|2731.8|2743.3|2731.3|2751.2|2739.2|2738.8|2726.8|0
1582736400000|2020-02-26 17:00:00|2742.3|2730.3|2739.2|2727.2|2743.3|2731.3|2738.3|2726.3|0
1582740000000|2020-02-26 18:00:00|2739.6|2727.6|2739.2|2727.2|2741.2|2729.2|2735.2|2723.2|0
1582794000000|2020-02-27 09:00:00|2742.9|2730.9|2728.3|2716.3|2742.9|2730.9|2726.9|2714.9|0
1582797600000|2020-02-27 10:00:00|2727.3|2715.3|2729|2717|2733.8|2721.8|2726.4|2714.4|0
1582801200000|2020-02-27 11:00:00|2728.9|2716.9|2727.4|2715.4|2729|2717|2726.5|2714.5|0
1582804800000|2020-02-27 12:00:00|2727.5|2715.5|2740.2|2728.2|2742.2|2730.2|2726.5|2714.5|0
1582808400000|2020-02-27 13:00:00|2741.2|2729.2|2761.9|2749.9|2764.9|2752.9|2736.7|2724.7|0
1582812000000|2020-02-27 14:00:00|2762.4|2750.4|2759.1|2747.1|2762.9|2750.9|2733.3|2721.3|0
1582815600000|2020-02-27 15:00:00|2758.9|2746.9|2753.1|2741.1|2762.8|2750.8|2744.8|2732.8|0
1582819200000|2020-02-27 16:00:00|2753.9|2741.9|2750|2738|2757.5|2745.5|2742|2730|0
1582822800000|2020-02-27 17:00:00|2750.1|2738.1|2759.8|2747.8|2764.7|2752.7|2750.1|2738.1|0
1582826400000|2020-02-27 18:00:00|2759.7|2747.7|2759.4|2747.4|2762.4|2750.4|2755.7|2743.7|0
1582880400000|2020-02-28 09:00:00|2727.3|2715.3|2724.9|2712.9|2730.2|2718.2|2722.5|2710.5|0
1582884000000|2020-02-28 10:00:00|2725|2713|2721.2|2709.2|2730.4|2718.4|2718.7|2706.7|0
1582887600000|2020-02-28 11:00:00|2720.8|2708.8|2708.7|2696.7|2722.1|2710.1|2707.6|2695.6|0
1582891200000|2020-02-28 12:00:00|2708.2|2696.2|2715.6|2703.6|2721.2|2709.2|2706.7|2694.7|0
1582894800000|2020-02-28 13:00:00|2715.7|2703.7|2691|2679|2717.5|2705.5|2690.1|2678.1|0
1582898400000|2020-02-28 14:00:00|2691.1|2679.1|2672.1|2660.1|2694.5|2682.5|2670.1|2658.1|0
1582902000000|2020-02-28 15:00:00|2672|2660|2657.4|2645.4|2675|2663|2655.4|2643.4|0
1582905600000|2020-02-28 16:00:00|2656.4|2644.4|2683.4|2671.4|2690.6|2678.6|2656.3|2644.3|0
1582909200000|2020-02-28 17:00:00|2685.4|2673.4|2683.4|2671.4|2686.4|2674.4|2680.5|2668.5|0
1582912800000|2020-02-28 18:00:00|2683.5|2671.5|2688.5|2676.5|2688.5|2676.5|2682.5|2670.5|0
1583139600000|2020-03-02 09:00:00|2681|2677|2691|2687|2692.9|2688.9|2674.9|2670.9|928
1583143200000|2020-03-02 10:00:00|2690.9|2686.9|2677.9|2673.9|2691.2|2687.2|2670.9|2666.9|1400
1583146800000|2020-03-02 11:00:00|2678.4|2674.4|2661.3|2657.3|2678.5|2674.5|2660.8|2656.8|769
1583150400000|2020-03-02 12:00:00|2660.8|2656.8|2639.1|2635.1|2664.3|2660.3|2637|2633|1424
1583154000000|2020-03-02 13:00:00|2639.8|2635.8|2639.2|2635.2|2644.1|2640.1|2629.1|2625.1|3207
1583157600000|2020-03-02 14:00:00|2639.1|2635.1|2642.2|2638.2|2651|2647|2633.3|2629.3|4245
1583161200000|2020-03-02 15:00:00|2643.1|2639.1|2660.5|2656.5|2667.4|2663.4|2638.1|2634.1|3464
1583164800000|2020-03-02 16:00:00|2659.5|2655.5|2655.9|2651.9|2669.6|2665.6|2646.9|2642.9|4920
1583168400000|2020-03-02 17:00:00|2655.8|2651.8|2670.6|2666.6|2672.6|2668.6|2655.8|2651.8|1628
1583172000000|2020-03-02 18:00:00|2671|2667|2673.4|2661.4|2673.8|2669.8|2669.8|2661.4|725
1583226000000|2020-03-03 09:00:00|2661.5|2657.5|2650.5|2646.5|2661.9|2657.9|2650.5|2646.5|1050
1583229600000|2020-03-03 10:00:00|2655|2643|2654.7|2642.7|2661|2652|2646.2|2639.2|566
1583233200000|2020-03-03 11:00:00|2650.4|2646.4|2646.8|2642.8|2652.6|2648.6|2640.3|2634.3|492
1583236800000|2020-03-03 12:00:00|2647.3|2643.3|2640.5|2636.5|2649.1|2645.1|2636.3|2632.3|1013
1583240400000|2020-03-03 13:00:00|2640.4|2636.4|2652.5|2648.5|2657.9|2653.9|2635|2631|2991
1583244000000|2020-03-03 14:00:00|2652.4|2648.4|2654|2650|2656.9|2652.9|2643.8|2639.8|2311
1583247600000|2020-03-03 15:00:00|2653.8|2649.8|2656.7|2652.7|2661.3|2657.3|2648.2|2644.2|2478
1583251200000|2020-03-03 16:00:00|2656.2|2652.2|2665.5|2661.5|2670.5|2666.5|2644.8|2640.8|4543
1583254800000|2020-03-03 17:00:00|2669.4|2657.4|2661.5|2657.5|2669.4|2662.5|2661.5|2651.3|507
1583258400000|2020-03-03 18:00:00|2662.5|2658.5|2662.7|2658.7|2665.7|2661.7|2660.8|2656.8|432
1583312400000|2020-03-04 09:00:00|2653.8|2649.8|2649.9|2645.9|2654.3|2650.3|2649.8|2645.8|241
1583316000000|2020-03-04 10:00:00|2650.8|2646.8|2652.1|2648.1|2657.8|2653.8|2649.8|2645.8|380
1583319600000|2020-03-04 11:00:00|2652.6|2648.6|2658.5|2654.5|2658.6|2654.6|2645.9|2641.9|509
1583323200000|2020-03-04 12:00:00|2659.4|2655.4|2660.9|2656.9|2664.8|2660.8|2650.6|2646.6|855
1583326800000|2020-03-04 13:00:00|2661.3|2657.3|2651.9|2647.9|2661.4|2657.4|2638.2|2634.2|2285
1583330400000|2020-03-04 14:00:00|2652.2|2648.2|2646.7|2642.7|2659.7|2655.7|2642.6|2638.6|1206
1583334000000|2020-03-04 15:00:00|2646.3|2642.3|2636.8|2632.8|2646.3|2642.3|2630.9|2626.9|1971
1583337600000|2020-03-04 16:00:00|2636.4|2632.4|2632.7|2628.7|2637.9|2633.9|2629.7|2625.7|4618
1583341200000|2020-03-04 17:00:00|2632.3|2628.3|2625|2621|2632.8|2628.8|2624.9|2620.9|1092
1583344800000|2020-03-04 18:00:00|2625.3|2621.3|2625.8|2621.8|2627|2623|2624.8|2620.8|396
1583398800000|2020-03-05 09:00:00|2635.8|2631.8|2625.6|2621.6|2636.8|2632.8|2624.5|2620.5|1438
1583402400000|2020-03-05 10:00:00|2624.6|2620.6|2621.6|2617.6|2629|2625|2621.5|2617.5|918
1583406000000|2020-03-05 11:00:00|2625.5|2613.5|2621.1|2609.1|2626.6|2618|2616.6|2608.6|453
1583409600000|2020-03-05 12:00:00|2617.5|2613.5|2614.5|2610.5|2620.5|2613.6|2613.1|2604.6|334
1583413200000|2020-03-05 13:00:00|2614.6|2610.6|2615.5|2611.5|2624.8|2620.8|2606.6|2602.6|1489
1583416800000|2020-03-05 14:00:00|2616.2|2612.2|2607.5|2603.5|2616.5|2612.5|2606.4|2602.4|1706
1583420400000|2020-03-05 15:00:00|2607.2|2603.2|2603.2|2599.2|2607.2|2603.2|2587.4|2583.4|2701
1583424000000|2020-03-05 16:00:00|2602.2|2598.2|2605.7|2601.7|2608.2|2604.2|2597.2|2593.2|3578
1583427600000|2020-03-05 17:00:00|2605.3|2601.3|2600.5|2596.5|2607.1|2601.8|2599.8|2591.8|438
1583431200000|2020-03-05 18:00:00|2601|2597|2604.1|2596.1|2606|2601.5|2599.6|2595.6|335
1583485200000|2020-03-06 09:00:00|2595.2|2591.2|2597.2|2593.2|2600.9|2596.9|2594.2|2590.2|369
1583488800000|2020-03-06 10:00:00|2597.1|2593.1|2583.2|2579.2|2597.1|2593.1|2582.5|2578.5|1176
1583492400000|2020-03-06 11:00:00|2583.9|2579.9|2587.6|2583.6|2591.6|2587.6|2583.2|2579.2|1337
1583496000000|2020-03-06 12:00:00|2587.1|2583.1|2595.6|2591.6|2595.6|2591.6|2584.6|2577.2|663
1583499600000|2020-03-06 13:00:00|2595.8|2591.8|2581.6|2577.6|2599.8|2595.8|2578.1|2574.1|1933
1583503200000|2020-03-06 14:00:00|2580.9|2576.9|2575.9|2571.9|2582.4|2578.4|2572.2|2568.2|2401
1583506800000|2020-03-06 15:00:00|2575.2|2571.2|2574.9|2570.9|2577.9|2573.9|2567.9|2563.9|1982
1583510400000|2020-03-06 16:00:00|2574.2|2570.2|2575.6|2571.6|2582.5|2578.5|2561.1|2557.1|5598
1583514000000|2020-03-06 17:00:00|2575.5|2571.5|2589|2585|2594.6|2590.6|2570.8|2566.8|1920
1583517600000|2020-03-06 18:00:00|2588|2584|2598.6|2594.6|2599.8|2595.8|2587|2583|1197
1583744400000|2020-03-09 09:00:00|2549.5|2545.5|2548.7|2544.7|2554.7|2550.7|2541.2|2537.2|909
1583748000000|2020-03-09 10:00:00|2549.6|2545.6|2536.1|2532.1|2550.7|2546.7|2533.9|2529.9|1354
1583751600000|2020-03-09 11:00:00|2536.6|2532.6|2530.6|2526.6|2538.1|2534.1|2525.7|2521.7|1172
1583755200000|2020-03-09 12:00:00|2530.1|2526.1|2524.4|2520.4|2531.7|2527.7|2520.4|2516.4|2068
1583758800000|2020-03-09 13:00:00|2525.9|2521.9|2518.9|2514.9|2528.1|2524.1|2517.7|2513.7|2375
1583762400000|2020-03-09 14:00:00|2518.7|2514.7|2553.5|2549.5|2557.5|2553.5|2514.4|2510.4|5102
1583766000000|2020-03-09 15:00:00|2552.8|2548.8|2554.1|2550.1|2577.5|2573.5|2549.3|2545.3|3126
1583769600000|2020-03-09 16:00:00|2553.1|2549.1|2546.1|2542.1|2553.3|2549.3|2536|2532|4198
1583773200000|2020-03-09 17:00:00|2546.8|2542.8|2551.6|2547.6|2552.6|2548.6|2546.6|2542.6|409
1583830800000|2020-03-10 09:00:00|2551.4|2547.4|2549.4|2545.4|2556|2552|2549.2|2545.2|601
1583834400000|2020-03-10 10:00:00|2549.2|2545.2|2561.5|2557.5|2564.2|2560.2|2547.2|2543.2|2070
1583838000000|2020-03-10 11:00:00|2561.2|2557.2|2569|2565|2578.1|2574.1|2561.2|2557.2|1252
1583841600000|2020-03-10 12:00:00|2568.3|2564.3|2555.8|2551.8|2568.3|2564.3|2550|2546|2040
1583845200000|2020-03-10 13:00:00|2556.8|2552.8|2577.4|2573.4|2577.8|2573.8|2538.9|2534.9|4074
1583848800000|2020-03-10 14:00:00|2577.1|2573.1|2580.8|2576.8|2588.2|2584.2|2565.1|2561.1|4247
1583852400000|2020-03-10 15:00:00|2580.1|2576.1|2548.3|2544.3|2580.1|2576.1|2547.5|2543.5|3309
1583856000000|2020-03-10 16:00:00|2548|2544|2587.3|2583.3|2587.3|2583.3|2547.5|2543.5|4973
1583859600000|2020-03-10 17:00:00|2587.6|2583.6|2603.3|2599.3|2603.3|2599.3|2585.8|2581.8|2195
1583917200000|2020-03-11 09:00:00|2612.3|2608.3|2599.2|2595.2|2618.2|2614.2|2598.2|2594.2|1196
1583920800000|2020-03-11 10:00:00|2598.4|2594.4|2607.5|2603.5|2611.2|2607.2|2594.6|2590.6|897
1583924400000|2020-03-11 11:00:00|2607.2|2603.2|2597.2|2593.2|2612.2|2608.2|2596|2592|918
1583928000000|2020-03-11 12:00:00|2598.3|2594.3|2602.4|2598.4|2610.7|2606.7|2582.8|2578.8|2482
1583931600000|2020-03-11 13:00:00|2603.2|2599.2|2619.6|2615.6|2619.6|2615.6|2589.8|2585.8|2175
1583935200000|2020-03-11 14:00:00|2620.8|2616.8|2625.7|2621.7|2640.1|2636.1|2608.8|2604.8|3736
1583938800000|2020-03-11 15:00:00|2626.6|2622.6|2626.7|2622.7|2638|2634|2622.4|2618.4|2600
1583942400000|2020-03-11 16:00:00|2627.2|2623.2|2620.7|2616.7|2634|2630|2604.6|2600.6|3890
1583946000000|2020-03-11 17:00:00|2620.5|2616.5|2617.6|2609.6|2621.2|2617.2|2611.5|2607.5|569
1584003600000|2020-03-12 09:00:00|2568.5|2564.5|2571|2567|2579.7|2575.7|2563.3|2559.3|1451
1584007200000|2020-03-12 10:00:00|2570.8|2566.8|2568.2|2564.2|2577.5|2573.5|2563.9|2559.9|948
1584010800000|2020-03-12 11:00:00|2568.5|2564.5|2557.1|2553.1|2569.7|2565.7|2557.1|2553.1|971
1584014400000|2020-03-12 12:00:00|2557.3|2553.3|2535.1|2531.1|2558.1|2554.1|2533.3|2529.3|3770
1584018000000|2020-03-12 13:00:00|2535.8|2531.8|2524.5|2520.5|2537.1|2533.1|2520.7|2516.7|2561
1584021600000|2020-03-12 14:00:00|2523.9|2519.9|2500.1|2496.1|2525.7|2521.7|2495.5|2491.5|5077
1584025200000|2020-03-12 15:00:00|2499.5|2495.5|2510|2506|2517.4|2513.4|2498.7|2494.7|4183
1584028800000|2020-03-12 16:00:00|2509.7|2505.7|2498.9|2494.9|2510.7|2506.7|2492.9|2488.9|4091
1584032400000|2020-03-12 17:00:00|2498.3|2494.3|2510|2506|2510.5|2506.5|2497.5|2493.5|620
1584090000000|2020-03-13 09:00:00|2503.9|2499.9|2497.4|2493.4|2508.7|2504.7|2495|2491|846
1584093600000|2020-03-13 10:00:00|2497.8|2493.8|2484.7|2480.7|2497.9|2493.9|2484.2|2480.2|1262
1584097200000|2020-03-13 11:00:00|2484.5|2480.5|2488.1|2484.1|2500.4|2496.4|2483.2|2479.2|971
1584100800000|2020-03-13 12:00:00|2488.3|2484.3|2453.6|2449.6|2488.3|2484.3|2448.1|2444.1|5239
1584104400000|2020-03-13 13:00:00|2453.3|2449.3|2440.5|2436.5|2455.6|2451.6|2434.9|2430.9|3399
1584108000000|2020-03-13 14:00:00|2441|2437|2434.7|2430.7|2447|2443|2434.7|2430.7|2985
1584111600000|2020-03-13 15:00:00|2434.2|2430.2|2426.6|2422.6|2442.7|2438.7|2425.8|2421.8|3204
1584115200000|2020-03-13 16:00:00|2426.1|2422.1|2430.1|2426.1|2432|2428|2422.1|2418.1|3977
1584118800000|2020-03-13 17:00:00|2429.8|2425.8|2423.7|2419.7|2431.5|2427.5|2422.9|2418.9|1337
1584349200000|2020-03-16 09:00:00|2407.4|2403.4|2382.9|2378.9|2407.4|2403.4|2381.7|2377.7|1588
1584352800000|2020-03-16 10:00:00|2382.7|2378.7|2385.9|2381.9|2402.2|2398.2|2381.7|2377.7|1195
1584356400000|2020-03-16 11:00:00|2386.2|2382.2|2349|2345|2386.4|2382.4|2346|2342|3467
1584360000000|2020-03-16 12:00:00|2349.2|2345.2|2345.3|2341.3|2350.7|2346.7|2338.7|2334.7|3550
1584363600000|2020-03-16 13:00:00|2345.8|2341.8|2333.5|2329.5|2349.3|2345.3|2329.5|2325.5|3693
1584367200000|2020-03-16 14:00:00|2333|2329|2337.7|2333.7|2346.7|2342.7|2323.9|2319.9|5078
1584370800000|2020-03-16 15:00:00|2337.4|2333.4|2334|2330|2347.7|2343.7|2324.4|2320.4|3994
1584374400000|2020-03-16 16:00:00|2334.7|2330.7|2337.5|2333.5|2346.2|2342.2|2330.5|2326.5|3917
1584378000000|2020-03-16 17:00:00|2338.5|2334.5|2342.5|2330.5|2343.3|2339.3|2333.5|2329.5|622
1584435600000|2020-03-17 09:00:00|2311|2307|2318.7|2314.7|2327.5|2323.5|2310|2306|1025
1584439200000|2020-03-17 10:00:00|2319|2315|2299.4|2295.4|2322|2318|2295.4|2291.4|1623
1584442800000|2020-03-17 11:00:00|2299.9|2295.9|2285.4|2281.4|2299.9|2295.9|2285.4|2281.4|1231
1584446400000|2020-03-17 12:00:00|2284.9|2280.9|2277.5|2273.5|2295.2|2291.2|2276.5|2272.5|2886
1584450000000|2020-03-17 13:00:00|2277.2|2273.2|2261.5|2257.5|2277.2|2273.2|2260.4|2256.4|3515
1584453600000|2020-03-17 14:00:00|2261.2|2257.2|2261.4|2257.4|2273.9|2269.9|2256.9|2252.9|7076
1584457200000|2020-03-17 15:00:00|2261|2257|2279.5|2275.5|2283|2279|2258.4|2254.4|4312
1584460800000|2020-03-17 16:00:00|2279.2|2275.2|2311|2307|2323.5|2319.5|2278.5|2274.5|6050
1584464400000|2020-03-17 17:00:00|2310.8|2306.8|2316.3|2312.3|2320.8|2316.8|2310|2306|1580
1584522000000|2020-03-18 09:00:00|2320|2316|2305|2301|2325.4|2321.4|2303.2|2299.2|653
1584525600000|2020-03-18 10:00:00|2305.2|2301.2|2315.5|2311.5|2317.4|2313.4|2304.5|2300.5|717
1584529200000|2020-03-18 11:00:00|2315.2|2311.2|2288.3|2284.3|2316.5|2312.5|2278.5|2274.5|1145
1584532800000|2020-03-18 12:00:00|2288.8|2284.8|2339.4|2335.4|2357.1|2353.1|2276.8|2272.8|5329
1584536400000|2020-03-18 13:00:00|2339.7|2335.7|2290.5|2286.5|2348.9|2344.9|2284.5|2280.5|3615
1584540000000|2020-03-18 14:00:00|2290.2|2286.2|2278|2274|2297|2293|2276.5|2272.5|2706
1584543600000|2020-03-18 15:00:00|2277.5|2273.5|2288.9|2284.9|2299.7|2295.7|2273.9|2269.9|3061
1584547200000|2020-03-18 16:00:00|2289.1|2285.1|2274.9|2270.9|2296.4|2292.4|2274.4|2270.4|3805
1584550800000|2020-03-18 17:00:00|2274.6|2270.6|2278.2|2266.2|2281.9|2276.4|2269.9|2265.9|1133
1584608400000|2020-03-19 09:00:00|2244.2|2240.2|2245.6|2241.6|2262.3|2258.3|2228.1|2224.1|3011
1584612000000|2020-03-19 10:00:00|2245.3|2241.3|2238|2234|2251.3|2247.3|2229.3|2225.3|3931
1584615600000|2020-03-19 11:00:00|2238.8|2234.8|2218.6|2214.6|2239.3|2235.3|2217.6|2213.6|2507
1584619200000|2020-03-19 12:00:00|2218.8|2214.8|2241.4|2237.4|2260.1|2256.1|2218.8|2214.8|2735
1584622800000|2020-03-19 13:00:00|2241.6|2237.6|2238.1|2234.1|2276.6|2272.6|2237.1|2233.1|2650
1584626400000|2020-03-19 14:00:00|2238.4|2234.4|2221.5|2217.5|2244.1|2240.1|2216.5|2212.5|2138
1584630000000|2020-03-19 15:00:00|2224|2220|2224|2220|2236.9|2232.9|2215.5|2211.5|2376
1584633600000|2020-03-19 16:00:00|2224.4|2220.4|2220.7|2216.7|2243.1|2239.1|2217.5|2213.5|4086
1584637200000|2020-03-19 17:00:00|2220.4|2216.4|2224.4|2220.4|2224.9|2220.9|2216.5|2212.5|614
1584694800000|2020-03-20 09:00:00|2240.3|2236.3|2241.8|2237.8|2248.5|2244.5|2234.7|2230.7|881
1584698400000|2020-03-20 10:00:00|2241.6|2237.6|2248.1|2244.1|2260.4|2256.4|2241.1|2237.1|1241
1584702000000|2020-03-20 11:00:00|2247.8|2243.8|2272.3|2268.3|2276.3|2272.3|2237.4|2233.4|1719
1584705600000|2020-03-20 12:00:00|2270.5|2266.5|2239.8|2235.8|2270.6|2266.6|2232.1|2228.1|2779
1584709200000|2020-03-20 13:00:00|2239.5|2235.5|2207.5|2203.5|2244.4|2240.4|2202.8|2198.8|3879
1584712800000|2020-03-20 14:00:00|2207.3|2203.3|2208.2|2204.2|2216.7|2212.7|2195.2|2191.2|4399
1584716400000|2020-03-20 15:00:00|2208|2204|2227.1|2223.1|2235|2231|2208|2204|3008
1584720000000|2020-03-20 16:00:00|2227.4|2223.4|2218.8|2214.8|2236.2|2232.2|2218.8|2214.8|3525
1584723600000|2020-03-20 17:00:00|2219.3|2215.3|2222.2|2214.2|2224.2|2219|2212.1|2208.1|758
1584954000000|2020-03-23 09:00:00|2213.8|2209.8|2208.4|2204.4|2225.2|2221.2|2205.8|2201.8|688
1584957600000|2020-03-23 10:00:00|2209.6|2205.6|2209|2205|2225.9|2221.9|2207.7|2203.7|452
1584961200000|2020-03-23 11:00:00|2208.5|2204.5|2218.2|2214.2|2221.4|2217.4|2206|2202|432
1584964800000|2020-03-23 12:00:00|2218.5|2214.5|2238|2234|2239.5|2235.5|2217.5|2213.5|1527
1584968400000|2020-03-23 13:00:00|2237.5|2233.5|2241.4|2237.4|2249|2245|2230.2|2226.2|1721
1584972000000|2020-03-23 14:00:00|2240.6|2236.6|2245.3|2241.3|2258.7|2254.7|2234.6|2230.6|2401
1584975600000|2020-03-23 15:00:00|2243.8|2239.8|2254.5|2250.5|2254.9|2250.9|2236.1|2232.1|3091
1584979200000|2020-03-23 16:00:00|2255|2251|2252|2248|2258.7|2254.7|2244.7|2240.7|4290
1584982800000|2020-03-23 17:00:00|2252.6|2248.6|2257.9|2245.9|2260.8|2256.8|2249.6|2243.8|1048
1585040400000|2020-03-24 09:00:00|2271|2267|2260.2|2256.2|2275.3|2271.3|2259.3|2255.3|720
1585044000000|2020-03-24 10:00:00|2259.9|2255.9|2292|2288|2293|2289|2259.2|2255.2|895
1585047600000|2020-03-24 11:00:00|2292.3|2288.3|2276.8|2272.8|2297.9|2293.9|2273|2269|959
1585051200000|2020-03-24 12:00:00|2277.9|2273.9|2270.2|2266.2|2281.1|2277.1|2245.4|2241.4|2099
1585054800000|2020-03-24 13:00:00|2270.4|2266.4|2253.2|2249.2|2274.1|2270.1|2248.9|2244.9|1769
1585058400000|2020-03-24 14:00:00|2253.5|2249.5|2261|2257|2275.4|2271.4|2249.6|2245.6|2036
1585062000000|2020-03-24 15:00:00|2260.7|2256.7|2263.1|2259.1|2276.2|2272.2|2255.7|2251.7|1792
1585065600000|2020-03-24 16:00:00|2263.4|2259.4|2267.5|2263.5|2274.1|2270.1|2252.6|2248.6|2919
1585069200000|2020-03-24 17:00:00|2267.2|2263.2|2270.8|2258.8|2275.7|2265.4|2258|2254|331
1585126800000|2020-03-25 09:00:00|2304.1|2300.1|2296.3|2292.3|2308.1|2304.1|2292.4|2288.4|596
1585130400000|2020-03-25 10:00:00|2296|2292|2280.8|2276.8|2298.1|2294.1|2278.1|2274.1|940
1585134000000|2020-03-25 11:00:00|2281|2277|2279.3|2275.3|2288|2284|2273.5|2269.5|969
1585137600000|2020-03-25 12:00:00|2280.2|2276.2|2267.5|2263.5|2280.8|2276.8|2258.8|2254.8|1471
1585141200000|2020-03-25 13:00:00|2267.7|2263.7|2261.7|2257.7|2270|2266|2247.2|2243.2|1333
1585144800000|2020-03-25 14:00:00|2262|2258|2256.5|2252.5|2263.7|2259.7|2242.6|2238.6|1769
1585148400000|2020-03-25 15:00:00|2256.7|2252.7|2255.9|2251.9|2263.4|2259.4|2245.4|2241.4|1860
1585152000000|2020-03-25 16:00:00|2255.2|2251.2|2251.8|2247.8|2267|2263|2250.2|2246.2|2273
1585155600000|2020-03-25 17:00:00|2252.2|2248.2|2258.4|2254.4|2262.3|2258.3|2251.5|2247.5|569
1585213200000|2020-03-26 09:00:00|2253.1|2249.1|2252.2|2248.2|2254.4|2250.4|2245.9|2241.9|354
1585216800000|2020-03-26 10:00:00|2252.4|2248.4|2248.4|2244.4|2255|2251|2244.3|2240.3|329
1585220400000|2020-03-26 11:00:00|2248.7|2244.7|2251.7|2247.7|2258.6|2254.6|2246.6|2242.6|592
1585224000000|2020-03-26 12:00:00|2250.9|2246.9|2246.5|2242.5|2257.6|2253.6|2227|2223|1841
1585227600000|2020-03-26 13:00:00|2246.1|2242.1|2249.3|2245.3|2251|2247|2222.9|2218.9|1550
1585231200000|2020-03-26 14:00:00|2249.5|2245.5|2252|2248|2264.7|2260.7|2231.8|2227.8|1686
1585234800000|2020-03-26 15:00:00|2251|2247|2257.7|2253.7|2262.7|2258.7|2247.4|2243.4|1960
1585238400000|2020-03-26 16:00:00|2257.6|2253.6|2260.4|2256.4|2271.7|2267.7|2256.1|2252.1|2114
1585242000000|2020-03-26 17:00:00|2260.7|2256.7|2256.6|2248.6|2260.7|2256.7|2253.1|2248.6|544
1585299600000|2020-03-27 09:00:00|2258.3|2254.3|2270.1|2266.1|2276.5|2272.5|2256.6|2252.6|586
1585303200000|2020-03-27 10:00:00|2268.5|2264.5|2255.3|2251.3|2269.6|2265.6|2254.3|2250.3|908
1585306800000|2020-03-27 11:00:00|2255|2251|2254.8|2250.8|2271.1|2267.1|2249.5|2245.5|966
1585310400000|2020-03-27 12:00:00|2256.3|2252.3|2252.2|2248.2|2274.8|2270.8|2242.5|2238.5|1230
1585314000000|2020-03-27 13:00:00|2252.3|2248.3|2244.7|2240.7|2255.8|2251.8|2239.5|2235.5|980
1585317600000|2020-03-27 14:00:00|2245|2241|2258.7|2254.7|2264.2|2260.2|2240.5|2236.5|1515
1585321200000|2020-03-27 15:00:00|2259.2|2255.2|2265.3|2261.3|2265.3|2261.3|2254.5|2250.5|1863
1585324800000|2020-03-27 16:00:00|2265.2|2261.2|2270|2266|2272.2|2268.2|2262.8|2258.8|2393
1585328400000|2020-03-27 17:00:00|2269.5|2265.5|2268.4|2260.4|2270.2|2266.2|2265.5|2260.4|477
1585555200000|2020-03-30 08:00:00|2253.6|2249.6|2259.7|2255.7|2275.1|2271.1|2253.6|2249.6|944
1585558800000|2020-03-30 09:00:00|2259.9|2255.9|2268.7|2264.7|2275.7|2271.7|2254.9|2250.9|442
1585562400000|2020-03-30 10:00:00|2268.9|2264.9|2289.2|2285.2|2289.7|2285.7|2268.9|2264.9|536
1585566000000|2020-03-30 11:00:00|2288.9|2284.9|2274|2270|2289|2285|2273.6|2269.6|471
1585569600000|2020-03-30 12:00:00|2275.4|2271.4|2271.6|2267.6|2282|2278|2267.5|2263.5|872
1585573200000|2020-03-30 13:00:00|2271.4|2267.4|2294.6|2290.6|2296.4|2292.4|2269.9|2265.9|2348
1585576800000|2020-03-30 14:00:00|2294.7|2290.7|2282.2|2278.2|2301.1|2297.1|2281.1|2277.1|3254
1585580400000|2020-03-30 15:00:00|2282.1|2278.1|2266.8|2262.8|2282.2|2278.2|2265.5|2261.5|2904
1585584000000|2020-03-30 16:00:00|2266.2|2262.2|2267|2263|2273.4|2269.4|2264.8|2260.8|702
1585587600000|2020-03-30 17:00:00|2267.1|2263.1|2270.5|2258.5|2271.1|2267.1|2263.5|2258.5|537
1585641600000|2020-03-31 08:00:00|2267.1|2263.1|2264.7|2260.7|2272.8|2268.8|2264|2260|299
1585645200000|2020-03-31 09:00:00|2264.3|2260.3|2262.9|2258.9|2269.9|2265.9|2258.5|2254.5|488
1585648800000|2020-03-31 10:00:00|2263|2259|2259.1|2255.1|2264.9|2260.9|2247.2|2243.2|1348
1585652400000|2020-03-31 11:00:00|2259.2|2255.2|2246.3|2242.3|2262.8|2258.8|2246.3|2242.3|340
1585656000000|2020-03-31 12:00:00|2246.4|2242.4|2250.6|2246.6|2255.5|2251.5|2240.6|2236.6|1969
1585659600000|2020-03-31 13:00:00|2251|2247|2253|2249|2265.8|2261.8|2247|2243|1101
1585663200000|2020-03-31 14:00:00|2252.6|2248.6|2266.5|2262.5|2272.9|2268.9|2247|2243|2122
1585666800000|2020-03-31 15:00:00|2266.1|2262.1|2253.7|2249.7|2273.6|2269.6|2250.9|2246.9|3020
1585670400000|2020-03-31 16:00:00|2253.2|2249.2|2252.9|2248.9|2259.4|2255.4|2248.2|2244.2|699
1585674000000|2020-03-31 17:00:00|2252.4|2248.4|2257.4|2245.4|2257.4|2252.5|2248.6|2244.6|330
1585728000000|2020-04-01 08:00:00|2246.7|2242.7|2254.2|2250.2|2256.6|2252.6|2245.2|2241.2|253
1585731600000|2020-04-01 09:00:00|2253.1|2249.1|2246.2|2242.2|2253.1|2249.1|2243.5|2239.5|281
1585735200000|2020-04-01 10:00:00|2245.5|2241.5|2249|2245|2251.1|2247.1|2242.7|2238.7|269
1585738800000|2020-04-01 11:00:00|2248.6|2244.6|2248.6|2244.6|2253.6|2249.6|2245.1|2241.1|395
1585742400000|2020-04-01 12:00:00|2248.5|2244.5|2239.3|2235.3|2248.5|2244.5|2239.3|2235.3|852
1585746000000|2020-04-01 13:00:00|2239.4|2235.4|2251.4|2247.4|2253.9|2249.9|2226.5|2222.5|1597
1585749600000|2020-04-01 14:00:00|2250.7|2246.7|2240.3|2236.3|2251.8|2247.8|2238.5|2234.5|1739
1585753200000|2020-04-01 15:00:00|2240.4|2236.4|2243.9|2239.9|2251.2|2247.2|2235.2|2231.2|3285
1585756800000|2020-04-01 16:00:00|2243.8|2239.8|2244|2240|2246|2242|2242|2238|777
1585760400000|2020-04-01 17:00:00|2245|2241|2246.9|2242.9|2246.9|2242.9|2242|2238|270
1585814400000|2020-04-02 08:00:00|2261|2257|2249|2245|2261|2257|2245|2241|455
1585818000000|2020-04-02 09:00:00|2249.1|2245.1|2255.2|2251.2|2259.3|2255.3|2248.6|2244.6|218
1585821600000|2020-04-02 10:00:00|2255.3|2251.3|2252.5|2248.5|2260.1|2256.1|2249.4|2245.4|235
1585825200000|2020-04-02 11:00:00|2253.2|2249.2|2246.8|2242.8|2256.9|2252.9|2245.9|2241.9|361
1585828800000|2020-04-02 12:00:00|2247.1|2243.1|2243|2239|2253.1|2249.1|2236.9|2232.9|1128
1585832400000|2020-04-02 13:00:00|2242|2238|2255.9|2251.9|2267.7|2263.7|2238.8|2234.8|3641
1585836000000|2020-04-02 14:00:00|2257.3|2253.3|2273.3|2269.3|2279.3|2275.3|2250.3|2246.3|2728
1585839600000|2020-04-02 15:00:00|2272.7|2268.7|2279|2275|2285.5|2281.5|2266.5|2262.5|3979
1585843200000|2020-04-02 16:00:00|2279.4|2275.4|2278|2274|2285|2281|2276.1|2272.1|603
1585846800000|2020-04-02 17:00:00|2277.9|2273.9|2281.1|2277.1|2283.4|2279.4|2271.8|2267.8|459
1585900800000|2020-04-03 08:00:00|2268.1|2264.1|2283.9|2279.9|2284.2|2280.2|2266.7|2262.7|310
1585904400000|2020-04-03 09:00:00|2283.8|2279.8|2284.1|2280.1|2292.6|2288.6|2275.3|2271.3|448
1585908000000|2020-04-03 10:00:00|2283.6|2279.6|2286.1|2282.1|2290.1|2286.1|2282.6|2278.6|86
1585911600000|2020-04-03 11:00:00|2285.1|2281.1|2287.5|2283.5|2291.7|2287.7|2282.8|2278.8|657
1585915200000|2020-04-03 12:00:00|2288.5|2284.5|2270.8|2266.8|2293.3|2289.3|2267.9|2263.9|1503
1585918800000|2020-04-03 13:00:00|2271.8|2267.8|2251.1|2247.1|2285.5|2281.5|2248.7|2244.7|1843
1585922400000|2020-04-03 14:00:00|2251.2|2247.2|2254.6|2250.6|2258.9|2254.9|2248|2244|1825
1585926000000|2020-04-03 15:00:00|2254.7|2250.7|2263.4|2259.4|2269.9|2265.9|2251.7|2247.7|2541
1585929600000|2020-04-03 16:00:00|2263.6|2259.6|2255.8|2251.8|2265.6|2261.6|2255|2251|735
1585933200000|2020-04-03 17:00:00|2255|2251|2256.7|2248.7|2258.8|2254.8|2251|2247|546
1586160000000|2020-04-06 08:00:00|2273.8|2269.8|2281.2|2277.2|2286.2|2282.2|2273.8|2269.8|264
1586163600000|2020-04-06 09:00:00|2282.2|2278.2|2289.7|2285.7|2289.7|2285.7|2278.8|2274.8|773
1586167200000|2020-04-06 10:00:00|2290.7|2286.7|2282.2|2278.2|2294.7|2290.7|2279.2|2275.2|445
1586170800000|2020-04-06 11:00:00|2281.7|2277.7|2286.3|2282.3|2290|2286|2276.8|2272.8|312
1586174400000|2020-04-06 12:00:00|2288|2284|2285.3|2281.3|2293.6|2289.6|2271|2267|1139
1586178000000|2020-04-06 13:00:00|2284.7|2280.7|2293.2|2289.2|2293.3|2289.3|2277.3|2273.3|2308
1586181600000|2020-04-06 14:00:00|2292.8|2288.8|2343.3|2339.3|2353.7|2349.7|2292.2|2288.2|4542
1586185200000|2020-04-06 15:00:00|2343.2|2339.2|2360.4|2356.4|2367.1|2363.1|2340.5|2336.5|4489
1586188800000|2020-04-06 16:00:00|2359.5|2355.5|2356.2|2352.2|2372.5|2368.5|2355.6|2351.6|913
1586192400000|2020-04-06 17:00:00|2356.6|2352.6|2365.5|2361.5|2368.1|2364.1|2353.6|2349.6|407
1586246400000|2020-04-07 08:00:00|2375.7|2371.7|2385.3|2381.3|2390.9|2386.9|2375.1|2371.1|351
1586250000000|2020-04-07 09:00:00|2384.4|2380.4|2384|2380|2389.1|2385.1|2375.8|2371.8|353
1586253600000|2020-04-07 10:00:00|2383|2379|2384.1|2380.1|2392.9|2388.9|2381.6|2377.6|496
1586257200000|2020-04-07 11:00:00|2384.2|2380.2|2388.1|2384.1|2389.9|2385.9|2382.1|2378.1|349
1586260800000|2020-04-07 12:00:00|2387.2|2383.2|2393|2389|2393|2389|2378.5|2374.5|2235
1586264400000|2020-04-07 13:00:00|2394|2390|2384.5|2380.5|2403.5|2399.5|2369.3|2365.3|2769
1586268000000|2020-04-07 14:00:00|2385.5|2381.5|2388.6|2384.6|2392.1|2388.1|2378.9|2374.9|3162
1586271600000|2020-04-07 15:00:00|2388.5|2384.5|2395.7|2391.7|2404.4|2400.4|2380.3|2376.3|3718
1586275200000|2020-04-07 16:00:00|2395.2|2391.2|2406.7|2402.7|2406.8|2402.8|2395.2|2391.2|1536
1586278800000|2020-04-07 17:00:00|2406.3|2402.3|2393.5|2385.5|2407.1|2403.1|2389.7|2382.2|771
1586332800000|2020-04-08 08:00:00|2391.5|2387.5|2396.4|2392.4|2397.9|2393.9|2391.4|2387.4|66
1586336400000|2020-04-08 09:00:00|2395.9|2391.9|2375.6|2371.6|2396.2|2392.2|2374.1|2370.1|172
1586340000000|2020-04-08 10:00:00|2376.1|2372.1|2369.5|2365.5|2377.3|2373.3|2364.7|2360.7|329
1586343600000|2020-04-08 11:00:00|2370|2366|2390.6|2386.6|2392|2388|2369.4|2365.4|350
1586347200000|2020-04-08 12:00:00|2391.1|2387.1|2384|2380|2392.6|2388.6|2378.1|2374.1|672
1586350800000|2020-04-08 13:00:00|2385|2381|2393.2|2389.2|2396.5|2392.5|2385|2381|954
1586354400000|2020-04-08 14:00:00|2392.8|2388.8|2371.1|2367.1|2393.8|2389.8|2370.3|2366.3|1598
1586358000000|2020-04-08 15:00:00|2370.3|2366.3|2374.1|2370.1|2377.9|2373.9|2363.9|2359.9|3286
1586361600000|2020-04-08 16:00:00|2374.2|2370.2|2376.1|2372.1|2376.8|2372.8|2373.7|2369.7|593
1586365200000|2020-04-08 17:00:00|2375.7|2371.7|2376.4|2364.4|2376.8|2372.6|2372.3|2363.9|408
1586419200000|2020-04-09 08:00:00|2382.8|2378.8|2383.4|2379.4|2389.2|2385.2|2380.7|2376.7|94
1586422800000|2020-04-09 09:00:00|2383.5|2379.5|2379.2|2375.2|2384.4|2380.4|2375.2|2371.2|190
1586426400000|2020-04-09 10:00:00|2378.7|2374.7|2375.8|2371.8|2382.2|2378.2|2370.8|2366.8|65
1586430000000|2020-04-09 11:00:00|2377.2|2373.2|2371.3|2367.3|2378.9|2374.9|2366.3|2362.3|444
1586433600000|2020-04-09 12:00:00|2371.4|2367.4|2345.8|2341.8|2373.3|2369.3|2341.7|2337.7|1011
1586437200000|2020-04-09 13:00:00|2345.9|2341.9|2340.5|2336.5|2349.3|2345.3|2333.4|2329.4|1170
1586440800000|2020-04-09 14:00:00|2341|2337|2323.6|2319.6|2344.8|2340.8|2315.3|2311.3|911
1586444400000|2020-04-09 15:00:00|2323.1|2319.1|2307.6|2303.6|2331.8|2327.8|2306.5|2302.5|3340
1586448000000|2020-04-09 16:00:00|2308.6|2304.6|2310.8|2306.8|2313.4|2309.4|2306.6|2302.6|291
1586451600000|2020-04-09 17:00:00|2311.3|2307.3|2313.4|2301.4|2321.5|2316|2310.8|2301.4|283
1586775600000|2020-04-13 11:00:00|2312.3|2308.3|2324.3|2320.3|2327.8|2323.8|2309.3|2305.3|109
1586779200000|2020-04-13 12:00:00|2324.8|2320.8|2279.9|2275.9|2324.8|2320.8|2259.7|2255.7|444
1586782800000|2020-04-13 13:00:00|2280.8|2276.8|2265.7|2261.7|2286.4|2282.4|2265.2|2261.2|344
1586786400000|2020-04-13 14:00:00|2266.2|2262.2|2269.6|2265.6|2279.1|2275.1|2265.1|2261.1|603
1586790000000|2020-04-13 15:00:00|2270.1|2266.1|2276.8|2272.8|2277.9|2273.9|2262.9|2258.9|2311
1586793600000|2020-04-13 16:00:00|2277.8|2273.8|2277.8|2273.8|2279.8|2275.8|2273.8|2269.8|267
1586797200000|2020-04-13 17:00:00|2277.3|2273.3|2276.8|2272.8|2281.8|2276.3|2275.3|2269.8|316
1586851200000|2020-04-14 08:00:00|2290|2286|2290|2286|2295|2291|2281.5|2277.5|133
1586854800000|2020-04-14 09:00:00|2289.5|2285.5|2286.5|2282.5|2303.5|2299.5|2283.5|2279.5|156
1586858400000|2020-04-14 10:00:00|2285|2281|2281.5|2277.5|2285.5|2281.5|2276.5|2272.5|296
1586862000000|2020-04-14 11:00:00|2281|2277|2278|2274|2286.5|2282.5|2275|2271|150
1586865600000|2020-04-14 12:00:00|2277.5|2273.5|2290|2286|2291|2287|2272|2268|809
1586869200000|2020-04-14 13:00:00|2289.5|2285.5|2298|2294|2299|2295|2274|2270|603
1586872800000|2020-04-14 14:00:00|2296.5|2292.5|2286.5|2282.5|2300|2296|2282|2278|861
1586876400000|2020-04-14 15:00:00|2286|2282|2280|2276|2294|2290|2280|2276|1683
1586880000000|2020-04-14 16:00:00|2280.5|2276.5|2287|2283|2287|2283|2278|2274|757
1586883600000|2020-04-14 17:00:00|2286.5|2282.5|2287.5|2275.5|2288|2284|2281.5|2275.5|62
1586937600000|2020-04-15 08:00:00|2260.3|2256.3|2259.8|2255.8|2262.3|2258.3|2254.3|2250.3|63
1586941200000|2020-04-15 09:00:00|2259.3|2255.3|2258.3|2254.3|2265.8|2260.8|2256.8|2252.8|230
1586944800000|2020-04-15 10:00:00|2258.8|2254.8|2258.8|2254.8|2262.3|2258.3|2254.8|2250.8|36
1586948400000|2020-04-15 11:00:00|2258.3|2254.3|2248.3|2244.3|2259.3|2255.3|2237.8|2233.8|88
1586952000000|2020-04-15 12:00:00|2247.3|2243.3|2224.3|2220.3|2247.3|2243.3|2216.3|2212.3|313
1586955600000|2020-04-15 13:00:00|2225.3|2221.3|2225.3|2221.3|2232.8|2228.8|2221.3|2217.3|607
1586959200000|2020-04-15 14:00:00|2226.3|2222.3|2238.4|2234.4|2240.4|2236.4|2224.3|2220.3|658
1586962800000|2020-04-15 15:00:00|2239.3|2235.3|2234.4|2230.4|2239.3|2235.3|2227.4|2223.4|1126
1586966400000|2020-04-15 16:00:00|2232.9|2228.9|2241.4|2237.4|2241.4|2237.4|2232.9|2228.9|35
1586970000000|2020-04-15 17:00:00|2240.9|2236.9|2240.9|2232.9|2242.4|2238.4|2236.9|2232.9|65
1587024000000|2020-04-16 08:00:00|2246|2242|2255.5|2251.5|2257.5|2253.5|2241|2237|49
1587027600000|2020-04-16 09:00:00|2257.5|2253.5|2242.5|2238.5|2259.5|2255.5|2242.5|2238.5|46
1587031200000|2020-04-16 10:00:00|2242|2238|2246|2242|2247|2242.5|2240.5|2236.5|1
1587034800000|2020-04-16 11:00:00|2245.5|2241.5|2235|2231|2250|2245.5|2234.5|2230.5|7
1587038400000|2020-04-16 12:00:00|2235.5|2231.5|2240|2232|2243.5|2237.5|2226.5|2222.5|32
1587042000000|2020-04-16 13:00:00|2238.5|2234.5|2243.5|2239.5|2248|2241.5|2233|2229|43
1587045600000|2020-04-16 14:00:00|2242.5|2238.5|2258.4|2246.4|2258.9|2251.4|2239|2235|315
1587049200000|2020-04-16 15:00:00|2257.4|2245.4|2274.9|2262.9|2275.4|2266.4|2250.4|2238.4|360
1587052800000|2020-04-16 16:00:00|2275.4|2263.4|2270.4|2262.4|2277.4|2268.4|2267.4|2259.4|130
1587056400000|2020-04-16 17:00:00|2270.9|2262.9|2273.4|2261.4|2275.9|2264.9|2266.4|2257.4|104
1587110400000|2020-04-17 08:00:00|2270.8|2258.8|2268.3|2256.3|2275.8|2263.8|2266.8|2254.8|0
1587114000000|2020-04-17 09:00:00|2267.3|2255.3|2284.7|2272.7|2287.2|2275.2|2266.3|2254.3|0
1587117600000|2020-04-17 10:00:00|2284.2|2272.2|2277.2|2265.2|2284.7|2272.7|2269.3|2257.3|13
1587121200000|2020-04-17 11:00:00|2276.2|2264.2|2279.8|2267.8|2286.7|2274.7|2271.3|2259.3|0
1587124800000|2020-04-17 12:00:00|2280.7|2268.7|2289.2|2277.2|2289.7|2277.7|2260.3|2253.8|37
1587128400000|2020-04-17 13:00:00|2289.7|2277.7|2349.6|2337.6|2367.1|2355.1|2289.2|2277.2|4
1587132000000|2020-04-17 14:00:00|2349.1|2337.1|2356.1|2344.1|2357.1|2345.1|2343.1|2331.1|0
1587135600000|2020-04-17 15:00:00|2355.1|2343.1|2370.1|2358.1|2374.1|2362.1|2355.1|2343.1|0
1587139200000|2020-04-17 16:00:00|2369.1|2357.1|2362.1|2350.1|2370.1|2359.1|2360.6|2348.6|3
1587142800000|2020-04-17 17:00:00|2362.6|2350.6|2362.1|2350.1|2365.6|2353.6|2362.1|2350.1|0
1587369600000|2020-04-20 08:00:00|2353.9|2341.9|2355|2343|2360.4|2348.4|2348|2336|0
1587373200000|2020-04-20 09:00:00|2350.5|2346.5|2364.6|2352.6|2364.6|2353|2349.5|2343|126
1587376800000|2020-04-20 10:00:00|2364.5|2352.5|2362|2350|2365.6|2353.6|2359.6|2347.6|0
1587380400000|2020-04-20 11:00:00|2363|2351|2342.5|2338.5|2363.6|2353.6|2342.1|2338.1|381
1587384000000|2020-04-20 12:00:00|2342.6|2338.6|2333.5|2329.5|2342.6|2338.6|2326.6|2321.5|1025
1587387600000|2020-04-20 13:00:00|2333.6|2329.6|2339.2|2335.2|2343.7|2339.7|2330.5|2326.5|809
1587391200000|2020-04-20 14:00:00|2339.7|2335.7|2358.6|2354.6|2360.6|2356.6|2334.2|2330.2|1261
1587394800000|2020-04-20 15:00:00|2359.6|2355.6|2353.7|2349.7|2361.5|2357.5|2352.6|2348.6|1889
1587398400000|2020-04-20 16:00:00|2353.6|2349.6|2350.2|2346.2|2354.7|2350.7|2346.8|2342.8|748
1587402000000|2020-04-20 17:00:00|2349.7|2345.7|2349.3|2345.3|2350.7|2346.7|2341.7|2337.7|432
1587456000000|2020-04-21 08:00:00|2329.7|2325.7|2321.1|2317.1|2330.6|2326.6|2310.2|2306.2|516
1587459600000|2020-04-21 09:00:00|2321.6|2317.6|2301.3|2297.3|2324.4|2320.4|2295|2291|1000
1587463200000|2020-04-21 10:00:00|2306.3|2294.3|2321.7|2309.7|2326.2|2314.2|2306.3|2294.3|0
1587466800000|2020-04-21 11:00:00|2318.6|2314.6|2329.7|2317.7|2337.1|2330.2|2316.7|2312.7|649
1587470400000|2020-04-21 12:00:00|2329.6|2317.6|2343.5|2339.5|2350.5|2344.7|2328.6|2316.6|142
1587474000000|2020-04-21 13:00:00|2343.1|2339.1|2334|2322|2345.1|2341.1|2326.5|2317.5|576
1587477600000|2020-04-21 14:00:00|2331.5|2327.5|2317.5|2305.5|2333.5|2329.5|2307|2298.9|1472
1587481200000|2020-04-21 15:00:00|2314|2310|2318.7|2314.7|2328|2324|2308.2|2304.2|2396
1587484800000|2020-04-21 16:00:00|2319.7|2315.7|2325.5|2321.5|2327.5|2323.5|2318.7|2314.7|466
1587488400000|2020-04-21 17:00:00|2325.6|2321.6|2320.1|2316.1|2327.5|2323.5|2311.6|2307.6|187
1587542400000|2020-04-22 08:00:00|2339.2|2335.2|2334.2|2330.2|2339.2|2335.2|2324.9|2320.9|297
1587546000000|2020-04-22 09:00:00|2338.7|2326.7|2344.6|2332.6|2345.6|2333.6|2336.7|2324.7|0
1587549600000|2020-04-22 10:00:00|2345.1|2333.1|2341.7|2337.7|2347.2|2339.1|2340.5|2331.1|162
1587553200000|2020-04-22 11:00:00|2341.6|2337.6|2339.6|2327.6|2345.6|2337.7|2327.7|2315.7|167
1587556800000|2020-04-22 12:00:00|2339.5|2327.5|2345.4|2341.4|2347.9|2343.9|2325.6|2313.6|1287
1587560400000|2020-04-22 13:00:00|2345.9|2341.9|2356.7|2352.7|2358.7|2353.7|2345.4|2341.4|1451
1587564000000|2020-04-22 14:00:00|2356.3|2352.3|2383.7|2379.7|2384.7|2380.7|2346.2|2342.2|3895
1587567600000|2020-04-22 15:00:00|2383.3|2379.3|2367.4|2363.4|2386.8|2382.8|2366.9|2362.9|3255
1587571200000|2020-04-22 16:00:00|2366.9|2362.9|2368.8|2356.8|2371.8|2363.9|2365.8|2356.8|373
1587574800000|2020-04-22 17:00:00|2367.8|2355.8|2365.3|2361.3|2368.8|2364.3|2362.8|2354.8|362
1587628800000|2020-04-23 08:00:00|2369.2|2357.2|2377.6|2365.6|2378.6|2366.6|2369.2|2357.2|0
1587632400000|2020-04-23 09:00:00|2373.2|2369.2|2375.6|2371.6|2383.1|2373.6|2370.6|2360.8|184
1587636000000|2020-04-23 10:00:00|2375.1|2371.1|2375.1|2363.1|2379.6|2371.6|2364.5|2357.6|368
1587639600000|2020-04-23 11:00:00|2375.6|2363.6|2367.9|2363.9|2380|2370.7|2367.4|2358.4|321
1587643200000|2020-04-23 12:00:00|2368.4|2364.4|2371.9|2367.9|2388.8|2382.8|2363.7|2351.7|785
1587646800000|2020-04-23 13:00:00|2372.8|2368.8|2364|2360|2374|2370|2356|2352|1522
1587650400000|2020-04-23 14:00:00|2363.9|2359.9|2375.6|2371.6|2384.5|2380.5|2352.6|2348.6|1659
1587654000000|2020-04-23 15:00:00|2374.7|2370.7|2364.6|2360.6|2374.7|2370.7|2360.8|2356.8|2843
1587657600000|2020-04-23 16:00:00|2368.1|2356.1|2361.2|2357.2|2368.7|2360.7|2359.7|2353.7|104
1587661200000|2020-04-23 17:00:00|2361.7|2357.7|2363.2|2351.2|2363.2|2358.7|2353.8|2349.8|387
1587715200000|2020-04-24 08:00:00|2359.9|2347.9|2339.6|2327.6|2359.9|2347.9|2325.3|2313.3|0
1587718800000|2020-04-24 09:00:00|2335.1|2331.1|2335.6|2323.6|2340|2332.2|2331.2|2319.3|115
1587722400000|2020-04-24 10:00:00|2336.5|2324.5|2339.3|2327.3|2339.8|2327.8|2333|2321|0
1587726000000|2020-04-24 11:00:00|2335.8|2331.8|2327.8|2323.8|2338.9|2331.8|2327.8|2318.6|334
1587729600000|2020-04-24 12:00:00|2332.6|2320.6|2331.5|2327.5|2344.4|2332.4|2328.2|2320.5|315
1587733200000|2020-04-24 13:00:00|2332|2328|2312.2|2308.2|2339.8|2335.8|2310.3|2306.3|1306
1587736800000|2020-04-24 14:00:00|2316.1|2304.1|2317.5|2313.5|2329.7|2321.9|2310.1|2302.1|1349
1587740400000|2020-04-24 15:00:00|2317.1|2313.1|2326.8|2322.8|2334.9|2327.9|2316|2309.9|1756
1587744000000|2020-04-24 16:00:00|2330.4|2318.4|2333.7|2321.7|2334.7|2322.7|2329.7|2317.7|0
1587747600000|2020-04-24 17:00:00|2329.3|2325.3|2336.8|2324.8|2337.3|2332.3|2325.8|2321.8|264
1587974400000|2020-04-27 08:00:00|2347.2|2335.2|2346.5|2334.5|2350|2338|2343|2331|0
1587978000000|2020-04-27 09:00:00|2346.4|2334.4|2344.9|2332.9|2347.3|2335.4|2327.7|2319.2|168
1587981600000|2020-04-27 10:00:00|2346.2|2334.2|2346.8|2334.8|2357.4|2345.4|2342.4|2330.4|0
1587985200000|2020-04-27 11:00:00|2347.3|2335.3|2345.3|2341.3|2350.7|2343.8|2339.2|2327.2|161
1587988800000|2020-04-27 12:00:00|2343.3|2339.3|2340|2336|2346.5|2340.3|2319.4|2315.4|640
1587992400000|2020-04-27 13:00:00|2344.1|2332.1|2336|2332|2349|2339.1|2334|2325|291
1587996000000|2020-04-27 14:00:00|2335.5|2331.5|2312|2308|2336|2332|2311.5|2307.5|1727
1587999600000|2020-04-27 15:00:00|2311.5|2307.5|2326.2|2322.2|2335.1|2331.1|2309.6|2305.6|2023
1588003200000|2020-04-27 16:00:00|2329.7|2317.7|2323.1|2311.1|2331.2|2319.2|2322.1|2310.1|0
1588006800000|2020-04-27 17:00:00|2323.2|2311.2|2317.1|2313.1|2324.1|2318.6|2317.1|2310|168
1588060800000|2020-04-28 08:00:00|2327.9|2315.9|2324.9|2312.9|2337.9|2325.9|2323.4|2311.4|0
1588064400000|2020-04-28 09:00:00|2325.4|2313.4|2344|2332|2344.9|2332.9|2324.9|2312.9|0
1588068000000|2020-04-28 10:00:00|2344.9|2332.9|2340.9|2328.9|2345.4|2333.4|2337.9|2325.9|0
1588071600000|2020-04-28 11:00:00|2341.5|2329.5|2328.9|2324.9|2345.9|2334.8|2328|2324|245
1588075200000|2020-04-28 12:00:00|2330.1|2326.1|2361.1|2357.1|2366.7|2362.7|2324.9|2320.9|1597
1588078800000|2020-04-28 13:00:00|2361.6|2357.6|2361.4|2349.4|2365.5|2361.5|2343.1|2338.9|602
1588082400000|2020-04-28 14:00:00|2356.9|2352.9|2362.4|2350.4|2381.2|2377.2|2354.3|2346.2|1773
1588086000000|2020-04-28 15:00:00|2358|2354|2349.7|2345.7|2361.9|2357.9|2334.1|2330.1|2749
1588089600000|2020-04-28 16:00:00|2349.6|2345.6|2357.7|2345.7|2359.7|2351.8|2347.8|2342.7|223
1588093200000|2020-04-28 17:00:00|2358.5|2346.5|2348.9|2336.9|2359.7|2347.7|2347.3|2335.3|0
1588147200000|2020-04-29 08:00:00|2362.8|2350.8|2360.4|2348.4|2364.7|2352.7|2354.5|2342.5|0
1588150800000|2020-04-29 09:00:00|2360|2348|2367.6|2355.6|2368|2356|2353|2341|0
1588154400000|2020-04-29 10:00:00|2368|2356|2363.1|2351.1|2370|2358|2363|2351|0
1588158000000|2020-04-29 11:00:00|2360|2356|2376|2364|2380.2|2372.9|2359|2355|723
1588161600000|2020-04-29 12:00:00|2375.4|2363.4|2365.6|2361.6|2384.4|2372.4|2365.1|2355|269
1588165200000|2020-04-29 13:00:00|2370.2|2358.2|2380|2368|2381.9|2369.9|2369.1|2357.1|0
1588168800000|2020-04-29 14:00:00|2379.8|2367.8|2376.7|2372.7|2381.9|2375.4|2375|2367|645
1588172400000|2020-04-29 15:00:00|2375.7|2371.7|2374.6|2370.6|2377.7|2373.7|2368.8|2364.8|2046
1588176000000|2020-04-29 16:00:00|2378.3|2366.3|2375.6|2363.6|2378.8|2366.8|2374.6|2362.6|0
1588179600000|2020-04-29 17:00:00|2376.1|2364.1|2373.2|2369.2|2376.7|2370.2|2369.3|2363.7|206
1588233600000|2020-04-30 08:00:00|2377.6|2365.6|2367.6|2355.6|2383.6|2371.6|2365.4|2353.4|0
1588237200000|2020-04-30 09:00:00|2367.2|2355.2|2376.6|2364.6|2377.6|2365.6|2362|2350|0
1588240800000|2020-04-30 10:00:00|2377.1|2365.1|2382.5|2370.5|2385|2373|2376.6|2364.6|0
1588244400000|2020-04-30 11:00:00|2382.6|2370.6|2385.5|2373.5|2393.3|2381.3|2376.6|2364.6|0
1588248000000|2020-04-30 12:00:00|2385.4|2373.4|2377|2373|2392.9|2380.9|2375.1|2363.4|161
1588251600000|2020-04-30 13:00:00|2376.1|2372.1|2376.2|2364.2|2379|2373.9|2368.5|2356.5|355
1588255200000|2020-04-30 14:00:00|2371.8|2367.8|2392.6|2380.6|2393.5|2387.7|2371.2|2367.2|1187
1588258800000|2020-04-30 15:00:00|2389.5|2385.5|2405|2401|2422|2418|2388.6|2384.6|5518
1588262400000|2020-04-30 16:00:00|2405.1|2401.1|2403.9|2399.9|2408.2|2404.2|2402|2398|1135
1588266000000|2020-04-30 17:00:00|2408.4|2396.4|2404.5|2400.5|2411.4|2402.4|2401|2394.9|269
1588320000000|2020-05-01 08:00:00|2408.5|2404.5|2405.1|2401.1|2410.3|2406.3|2394.3|2390.3|1355
1588323600000|2020-05-01 09:00:00|2410|2398|2410.6|2398.6|2412.5|2400.5|2407.7|2395.7|0
1588327200000|2020-05-01 10:00:00|2410.9|2398.9|2408.4|2404.4|2413.7|2406.5|2405.4|2396.7|456
1588330800000|2020-05-01 11:00:00|2412.8|2400.8|2415.3|2403.3|2422.1|2410.1|2412.8|2400.8|0
1588334400000|2020-05-01 12:00:00|2415.6|2403.6|2398.9|2386.9|2420.8|2408.8|2393.4|2381.4|0
1588338000000|2020-05-01 13:00:00|2399.3|2387.3|2411|2399|2416.4|2404.4|2386.5|2374.5|0
1588341600000|2020-05-01 14:00:00|2410.9|2398.9|2399.9|2395.9|2417|2408.9|2393.7|2389.7|1457
1588345200000|2020-05-01 15:00:00|2399.4|2395.4|2397.6|2393.6|2403.5|2399.5|2393.6|2389.6|3229
1588348800000|2020-05-01 16:00:00|2397.7|2393.7|2399.2|2387.2|2401|2393.7|2394.6|2386.1|326
1588352400000|2020-05-01 17:00:00|2399.3|2387.3|2396.1|2392.1|2401.1|2393.1|2395.2|2387.1|276
1588579200000|2020-05-04 08:00:00|2388.3|2376.3|2361.1|2349.1|2388.3|2376.3|2342.8|2330.8|0
1588582800000|2020-05-04 09:00:00|2361.2|2349.2|2376.8|2364.8|2388.9|2376.9|2360.4|2348.4|0
1588586400000|2020-05-04 10:00:00|2377.2|2365.2|2379.2|2375.2|2383.7|2377.8|2373.5|2361.5|110
1588590000000|2020-05-04 11:00:00|2382.9|2370.9|2392.9|2380.9|2395.1|2383.1|2382.5|2370.5|0
1588593600000|2020-05-04 12:00:00|2388.2|2384.2|2387.3|2383.3|2396.7|2389.7|2386.6|2375.4|438
1588597200000|2020-05-04 13:00:00|2387.8|2383.8|2382.2|2370.2|2390|2383.8|2370.3|2366.3|621
1588600800000|2020-05-04 14:00:00|2377.9|2373.9|2368.5|2364.5|2382.6|2378.6|2366.7|2362.7|1219
1588604400000|2020-05-04 15:00:00|2372.7|2360.7|2379.3|2375.3|2384.2|2380.2|2370.2|2358.2|1560
1588608000000|2020-05-04 16:00:00|2383.3|2371.3|2380.4|2376.4|2386.6|2380.7|2375.8|2371.3|454
1588611600000|2020-05-04 17:00:00|2382.3|2378.3|2378.8|2366.8|2388.5|2382|2377.2|2365.2|147
1588665600000|2020-05-05 08:00:00|2379.8|2367.8|2376.1|2364.1|2380.3|2368.3|2371.9|2359.9|0
1588669200000|2020-05-05 09:00:00|2376.3|2364.3|2367.4|2355.4|2377.6|2365.6|2366.4|2354.4|0
1588672800000|2020-05-05 10:00:00|2367.9|2355.9|2375.7|2363.7|2375.7|2363.7|2365.4|2353.4|0
1588676400000|2020-05-05 11:00:00|2375.6|2363.6|2386.8|2374.8|2387.3|2375.3|2372.2|2360.2|0
1588680000000|2020-05-05 12:00:00|2387.8|2375.8|2406|2394|2410.1|2403.8|2387.3|2375.3|580
1588683600000|2020-05-05 13:00:00|2401.4|2397.4|2405.4|2401.4|2413.1|2409.1|2401|2397|1839
1588687200000|2020-05-05 14:00:00|2405.2|2401.2|2391.8|2387.8|2414.4|2410.4|2390.4|2386.4|2018
1588690800000|2020-05-05 15:00:00|2396|2384|2367.1|2363.1|2397|2385|2365.6|2360.6|1751
1588694400000|2020-05-05 16:00:00|2367.8|2363.8|2363.3|2359.3|2368.1|2364.1|2362.9|2358.9|453
1588698000000|2020-05-05 17:00:00|2366.9|2354.9|2359.2|2355.2|2367.3|2360.8|2358.4|2353.1|335
1588752000000|2020-05-06 08:00:00|2349.5|2345.5|2344.1|2340.1|2351.8|2347.8|2342.6|2338.6|674
1588755600000|2020-05-06 09:00:00|2348.3|2336.3|2352.3|2340.3|2360.8|2348.8|2348.3|2336.3|0
1588759200000|2020-05-06 10:00:00|2353.1|2341.1|2356.3|2344.3|2356.6|2344.6|2349.1|2337.1|0
1588762800000|2020-05-06 11:00:00|2356.1|2344.1|2343.1|2339.1|2358.8|2353.1|2342.4|2338.4|593
1588766400000|2020-05-06 12:00:00|2347.4|2335.4|2342.8|2330.8|2347.4|2335.4|2331.8|2319.8|0
1588770000000|2020-05-06 13:00:00|2342.3|2330.3|2361.6|2349.6|2373.1|2361.1|2341.8|2329.8|290
1588773600000|2020-05-06 14:00:00|2360.3|2348.3|2365.3|2353.3|2370.3|2358.3|2350.9|2341.3|470
1588777200000|2020-05-06 15:00:00|2361.6|2357.6|2358.6|2354.6|2379.1|2369.3|2353.6|2349.6|2666
1588780800000|2020-05-06 16:00:00|2358.3|2354.3|2351.8|2347.8|2361.4|2357.4|2351.6|2347.6|563
1588784400000|2020-05-06 17:00:00|2351.4|2347.4|2358.3|2350.3|2358.3|2353.9|2349.7|2345.7|809
1588838400000|2020-05-07 08:00:00|2375|2363|2371.6|2359.6|2375|2363|2367.6|2355.6|0
1588842000000|2020-05-07 09:00:00|2371.8|2359.8|2376.6|2364.6|2378.6|2366.6|2367.6|2355.6|0
1588845600000|2020-05-07 10:00:00|2376.9|2364.9|2384.3|2372.3|2386.1|2374.1|2375.1|2363.1|0
1588849200000|2020-05-07 11:00:00|2383.9|2371.9|2376.6|2364.6|2387.8|2375.8|2372.8|2360.9|90
1588852800000|2020-05-07 12:00:00|2376.9|2364.9|2386.9|2382.9|2391.9|2387.9|2365.1|2353.1|651
1588856400000|2020-05-07 13:00:00|2387.2|2383.2|2378.2|2374.2|2389.6|2385.6|2377.2|2373.2|1270
1588860000000|2020-05-07 14:00:00|2377.2|2373.2|2379.7|2375.7|2379.7|2375.7|2344.2|2340.2|2938
1588863600000|2020-05-07 15:00:00|2380.3|2376.3|2375.8|2371.8|2383.7|2379.7|2366.2|2362.2|2217
1588867200000|2020-05-07 16:00:00|2380|2368|2374.8|2370.8|2381.7|2375.3|2374.3|2366.5|374
1588870800000|2020-05-07 17:00:00|2374.6|2370.6|2368.8|2364.8|2378.6|2374.6|2367|2363|864
1588935600000|2020-05-08 11:00:00|2369.5|2365.5|2370.8|2366.8|2380.8|2376.8|2365.5|2361.5|794
1588939200000|2020-05-08 12:00:00|2372.5|2368.5|2370.7|2366.7|2380.8|2372.3|2361.7|2352.5|440
1588942800000|2020-05-08 13:00:00|2375|2363|2378.3|2366.3|2382.3|2376.8|2368.8|2356.8|105
1588946400000|2020-05-08 14:00:00|2376|2372|2398.2|2394.2|2400.9|2396.9|2374.3|2370.3|1348
1588950000000|2020-05-08 15:00:00|2398.4|2394.4|2388.8|2384.8|2400.6|2396.6|2386.7|2382.7|2481
1588953600000|2020-05-08 16:00:00|2388.2|2384.2|2389.7|2385.7|2390.3|2385.7|2384.3|2376.3|298
1588957200000|2020-05-08 17:00:00|2393.5|2381.5|2396|2384|2397.1|2386.7|2387.2|2379.7|165
1589184000000|2020-05-11 08:00:00|2385.8|2381.8|2387.3|2383.3|2391.6|2387.6|2380.7|2376.7|388
1589187600000|2020-05-11 09:00:00|2386.7|2382.7|2400.3|2396.3|2401.9|2397.9|2382.6|2378.6|413
1589191200000|2020-05-11 10:00:00|2400.1|2396.1|2409.9|2405.9|2410.4|2406.4|2399.4|2395.4|560
1589194800000|2020-05-11 11:00:00|2409.4|2405.4|2442.4|2438.4|2447|2443|2408.9|2404.9|1663
1589198400000|2020-05-11 12:00:00|2441.4|2437.4|2455.1|2451.1|2463.1|2459.1|2439.9|2435.9|3120
1589202000000|2020-05-11 13:00:00|2454.1|2450.1|2454.1|2450.1|2462.9|2458.9|2453.1|2449.1|1622
1589205600000|2020-05-11 14:00:00|2453.8|2449.8|2454.3|2450.3|2459.3|2455.3|2440.7|2436.7|1641
1589209200000|2020-05-11 15:00:00|2455.1|2451.1|2457.1|2453.1|2461.9|2457.9|2446.9|2442.9|3667
1589212800000|2020-05-11 16:00:00|2457.6|2453.6|2461.8|2457.8|2464.5|2460.5|2457.3|2453.3|816
1589216400000|2020-05-11 17:00:00|2461|2457|2465.4|2461.4|2465.8|2461.8|2460.8|2456.8|436
1589270400000|2020-05-12 08:00:00|2466.8|2462.8|2469.7|2465.7|2473.7|2469.7|2466.1|2462.1|437
1589274000000|2020-05-12 09:00:00|2470|2466|2459.6|2455.6|2470.2|2466.2|2458.6|2454.6|364
1589277600000|2020-05-12 10:00:00|2460.1|2456.1|2438.3|2434.3|2461.3|2457.3|2435.3|2431.3|1893
1589281200000|2020-05-12 11:00:00|2438.6|2434.6|2440.1|2436.1|2440.1|2436.1|2423|2419|1119
1589284800000|2020-05-12 12:00:00|2438.6|2434.6|2434.7|2430.7|2438.6|2434.6|2426|2422|1724
1589288400000|2020-05-12 13:00:00|2435|2431|2423|2419|2438|2434|2421.6|2417.6|1339
1589292000000|2020-05-12 14:00:00|2423.5|2419.5|2380.8|2376.8|2424|2420|2339.1|2331.9|3902
1589295600000|2020-05-12 15:00:00|2381.8|2377.8|2391.7|2387.7|2402.5|2398.5|2377.5|2373.5|2796
1589299200000|2020-05-12 16:00:00|2392.2|2388.2|2397.1|2393.1|2401.9|2397.9|2391.9|2387.9|381
1589302800000|2020-05-12 17:00:00|2397.4|2393.4|2392.6|2388.6|2404.7|2400.7|2392.3|2388.3|600
1589356800000|2020-05-13 08:00:00|2396.2|2392.2|2390.9|2386.9|2397.4|2393.4|2388.2|2384.2|328
1589360400000|2020-05-13 09:00:00|2391.4|2387.4|2375.9|2371.9|2393.4|2389.4|2375.4|2371.4|711
1589364000000|2020-05-13 10:00:00|2375.7|2371.7|2392.8|2388.8|2394.6|2390.6|2374.2|2370.2|581
1589367600000|2020-05-13 11:00:00|2393.3|2389.3|2399.2|2395.2|2405.4|2401.4|2392.4|2388.4|1077
1589371200000|2020-05-13 12:00:00|2399.4|2395.4|2417.9|2413.9|2420|2416|2399.4|2395.4|1549
1589374800000|2020-05-13 13:00:00|2417.6|2413.6|2420.1|2416.1|2429.7|2425.7|2413.3|2409.3|1234
1589378400000|2020-05-13 14:00:00|2421.1|2417.1|2437.8|2433.8|2449.8|2445.8|2421.1|2417.1|3431
1589382000000|2020-05-13 15:00:00|2435.5|2431.5|2440|2436|2456.3|2452.3|2435.5|2431.5|3193
1589385600000|2020-05-13 16:00:00|2440.7|2436.7|2447.9|2443.9|2450.7|2446.7|2440|2436|913
1589389200000|2020-05-13 17:00:00|2447.7|2443.7|2447.7|2443.7|2451.4|2447.4|2447.2|2443.2|516
1589443200000|2020-05-14 08:00:00|2450|2446|2447.6|2443.6|2456.4|2452.4|2446.6|2442.6|846
1589446800000|2020-05-14 09:00:00|2448.6|2444.6|2451.9|2447.9|2458.6|2454.6|2448.6|2444.6|420
1589450400000|2020-05-14 10:00:00|2451.6|2447.6|2442.6|2438.6|2452.7|2448.7|2439.4|2435.4|337
1589454000000|2020-05-14 11:00:00|2443.4|2439.4|2445.5|2441.5|2448.6|2444.6|2434.7|2430.7|616
1589457600000|2020-05-14 12:00:00|2445.3|2441.3|2428.5|2424.5|2445.3|2441.3|2423.2|2419.2|1198
1589461200000|2020-05-14 13:00:00|2428.7|2424.7|2415.9|2411.9|2430.5|2426.5|2406.9|2402.9|1438
1589464800000|2020-05-14 14:00:00|2415.4|2411.4|2412.6|2408.6|2423.4|2419.4|2406.6|2402.6|1818
1589468400000|2020-05-14 15:00:00|2413.4|2409.4|2405.3|2401.3|2415.4|2411.4|2400.5|2396.5|1991
1589472000000|2020-05-14 16:00:00|2406.1|2402.1|2403|2399|2406.1|2402.1|2398.3|2394.3|352
1589475600000|2020-05-14 17:00:00|2403.3|2399.3|2397.8|2393.8|2405.8|2401.8|2395.8|2391.8|236
1589443200000|2020-05-14 08:00:00|2450|2446|2447.6|2443.6|2456.4|2452.4|2446.6|2442.6|846
1589446800000|2020-05-14 09:00:00|2448.6|2444.6|2451.9|2447.9|2458.6|2454.6|2448.6|2444.6|420
1589450400000|2020-05-14 10:00:00|2451.6|2447.6|2442.6|2438.6|2452.7|2448.7|2439.4|2435.4|337
1589454000000|2020-05-14 11:00:00|2443.4|2439.4|2445.5|2441.5|2448.6|2444.6|2434.7|2430.7|616
1589457600000|2020-05-14 12:00:00|2445.3|2441.3|2428.5|2424.5|2445.3|2441.3|2423.2|2419.2|1198
1589461200000|2020-05-14 13:00:00|2428.7|2424.7|2415.9|2411.9|2430.5|2426.5|2406.9|2402.9|1438
1589464800000|2020-05-14 14:00:00|2415.4|2411.4|2412.6|2408.6|2423.4|2419.4|2406.6|2402.6|1818
1589468400000|2020-05-14 15:00:00|2413.4|2409.4|2405.3|2401.3|2415.4|2411.4|2400.5|2396.5|1991
1589472000000|2020-05-14 16:00:00|2406.1|2402.1|2403|2399|2406.1|2402.1|2398.3|2394.3|352
1589475600000|2020-05-14 17:00:00|2403.3|2399.3|2397.8|2393.8|2405.8|2401.8|2395.8|2391.8|236
1589529600000|2020-05-15 08:00:00|2415.6|2411.6|2404.3|2400.3|2418.3|2414.3|2401.3|2397.3|207
1589533200000|2020-05-15 09:00:00|2404.1|2400.1|2413.1|2409.1|2413.6|2409.6|2396|2392|290
1589536800000|2020-05-15 10:00:00|2413.6|2409.6|2420.1|2416.1|2421.1|2417.1|2412.1|2408.1|134
1589540400000|2020-05-15 11:00:00|2420.8|2416.8|2400.3|2396.3|2422.1|2418.1|2400.3|2396.3|353
1589544000000|2020-05-15 12:00:00|2402.5|2398.5|2383.9|2379.9|2403|2399|2378.9|2374.9|1309
1589547600000|2020-05-15 13:00:00|2383.7|2379.7|2387.1|2383.1|2394.9|2390.9|2377.4|2373.4|1035
1589551200000|2020-05-15 14:00:00|2388.1|2384.1|2388.1|2384.1|2393.9|2389.9|2383.9|2379.9|1254
1589554800000|2020-05-15 15:00:00|2387.9|2383.9|2384.8|2380.8|2394.8|2390.8|2382.9|2378.9|1531
1589558400000|2020-05-15 16:00:00|2383.8|2379.8|2382.8|2378.8|2385.6|2381.6|2380.8|2376.8|222
1589562000000|2020-05-15 17:00:00|2383.6|2379.6|2375.3|2371.3|2384.1|2380.1|2375.3|2371.3|308
1589788800000|2020-05-18 08:00:00|2377.6|2373.6|2375.9|2371.9|2383.9|2379.9|2374.4|2370.4|134
1589792400000|2020-05-18 09:00:00|2376.1|2372.1|2381.3|2377.3|2383.3|2379.3|2372.1|2368.1|163
1589796000000|2020-05-18 10:00:00|2380.1|2376.1|2369.1|2365.1|2380.1|2376.1|2366.3|2362.3|420
1589799600000|2020-05-18 11:00:00|2374.3|2370.3|2384.1|2380.1|2389.3|2385.3|2372.8|2368.8|397
1589803200000|2020-05-18 12:00:00|2383.6|2379.6|2388|2384|2391.3|2387.3|2373.1|2369.1|840
1589806800000|2020-05-18 13:00:00|2387|2383|2385|2381|2389.8|2385.8|2381.5|2377.5|632
1589810400000|2020-05-18 14:00:00|2385.8|2381.8|2391|2387|2393.3|2389.3|2376.8|2372.8|1427
1589814000000|2020-05-18 15:00:00|2391.3|2387.3|2393.5|2389.5|2404.5|2400.5|2386.2|2382.2|1588
1589817600000|2020-05-18 16:00:00|2394|2390|2392.2|2388.2|2398.7|2394.7|2391.5|2387.5|464
1589821200000|2020-05-18 17:00:00|2391|2387|2388.2|2380.2|2394.4|2390.4|2385.2|2378.2|543
1589875200000|2020-05-19 08:00:00|2391.2|2387.2|2394.2|2390.2|2394.7|2390.7|2389|2385|45
1589878800000|2020-05-19 09:00:00|2393.7|2389.7|2385.9|2381.9|2394.2|2390.2|2382.4|2378.4|236
1589882400000|2020-05-19 10:00:00|2386.2|2382.2|2395.6|2391.6|2397.6|2393.6|2385.9|2381.9|174
1589886000000|2020-05-19 11:00:00|2395.9|2391.9|2384.7|2380.7|2401.6|2397.6|2382.7|2378.7|425
1589889600000|2020-05-19 12:00:00|2385|2381|2405.6|2401.6|2412.1|2408.1|2382|2378|745
1589893200000|2020-05-19 13:00:00|2405.9|2401.9|2405.8|2401.8|2408.1|2404.1|2397.6|2393.6|375
1589896800000|2020-05-19 14:00:00|2404.8|2400.8|2425.2|2421.2|2425.2|2421.2|2404.8|2400.8|1333
1589900400000|2020-05-19 15:00:00|2425.5|2421.5|2413.8|2409.8|2431.2|2427.2|2406|2402|1816
1589904000000|2020-05-19 16:00:00|2412.8|2408.8|2413.5|2409.5|2419.2|2415.2|2411.2|2407.2|466
1589907600000|2020-05-19 17:00:00|2412.9|2408.9|2409.5|2405.5|2413.2|2409.2|2409.2|2405.2|219
1589961600000|2020-05-20 08:00:00|2413.2|2409.2|2406.4|2402.4|2414.2|2410.2|2403.2|2399.2|185
1589965200000|2020-05-20 09:00:00|2406.6|2402.6|2416.6|2412.6|2418.1|2414.1|2405.4|2401.4|420
1589968800000|2020-05-20 10:00:00|2417.1|2413.1|2421.6|2417.6|2423.1|2419.1|2416.3|2412.3|90
1589972400000|2020-05-20 11:00:00|2422.1|2418.1|2428.6|2424.6|2429.6|2425.6|2416.9|2412.9|304
1589976000000|2020-05-20 12:00:00|2428.8|2424.8|2424.1|2420.1|2446|2442|2423.9|2419.9|1749
1589979600000|2020-05-20 13:00:00|2423.8|2419.8|2412.4|2408.4|2424.1|2420.1|2405.2|2401.2|1773
1589983200000|2020-05-20 14:00:00|2411.9|2407.9|2395.4|2391.4|2415.6|2411.6|2393.2|2389.2|1504
1589986800000|2020-05-20 15:00:00|2394.9|2390.9|2393.9|2389.9|2397.4|2393.4|2384|2380|2408
1589990400000|2020-05-20 16:00:00|2394.4|2390.4|2391.9|2387.9|2394.9|2390.9|2391.4|2387.4|476
1589994000000|2020-05-20 17:00:00|2392.7|2388.7|2391.9|2387.9|2393.9|2389.9|2388.4|2384.4|260
1590048000000|2020-05-21 08:00:00|2386.4|2382.4|2385.8|2381.8|2390|2386|2380.8|2376.8|333
1590051600000|2020-05-21 09:00:00|2384.8|2380.8|2373.1|2369.1|2387.8|2383.8|2372.1|2368.1|348
1590055200000|2020-05-21 10:00:00|2372.9|2368.9|2385.5|2381.5|2387.7|2383.7|2369.8|2365.8|724
1590058800000|2020-05-21 11:00:00|2386.3|2382.3|2396.4|2392.4|2396.4|2392.4|2382.2|2378.2|508
1590062400000|2020-05-21 12:00:00|2395.4|2391.4|2359.5|2355.5|2396.4|2392.4|2353.6|2349.6|1941
1590066000000|2020-05-21 13:00:00|2360|2356|2341.3|2337.3|2361|2357|2339.3|2335.3|2431
1590069600000|2020-05-21 14:00:00|2341.5|2337.5|2315.7|2311.7|2345.7|2341.7|2315.7|2311.7|3052
1590073200000|2020-05-21 15:00:00|2316.7|2312.7|2329.3|2325.3|2334|2330|2314.7|2310.7|3072
1590076800000|2020-05-21 16:00:00|2329|2325|2327.7|2323.7|2329.1|2325.1|2324.5|2320.5|920
1590080400000|2020-05-21 17:00:00|2327.5|2323.5|2325.7|2321.7|2328.5|2324.5|2325.5|2321.5|216
1590134400000|2020-05-22 08:00:00|2321.7|2317.7|2317.9|2313.9|2323.4|2319.4|2317.1|2313.1|761
1590138000000|2020-05-22 09:00:00|2318.6|2314.6|2315.8|2311.8|2320.6|2316.6|2314.8|2310.8|370
1590141600000|2020-05-22 10:00:00|2316.1|2312.1|2311.1|2307.1|2318.8|2314.8|2304.7|2300.7|570
1590145200000|2020-05-22 11:00:00|2310.6|2306.6|2327.9|2323.9|2329.9|2325.9|2307.2|2303.2|2085
1590148800000|2020-05-22 12:00:00|2328.6|2324.6|2345.9|2341.9|2348.1|2344.1|2323.9|2319.9|3069
1590152400000|2020-05-22 13:00:00|2346.4|2342.4|2350|2346|2350.8|2346.8|2341.8|2337.8|2227
1590156000000|2020-05-22 14:00:00|2350.3|2346.3|2371.4|2367.4|2373.6|2369.6|2350.3|2346.3|2467
1590159600000|2020-05-22 15:00:00|2370.9|2366.9|2364.8|2360.8|2382.3|2378.3|2364.8|2360.8|3465
1590163200000|2020-05-22 16:00:00|2365.1|2361.1|2367.5|2363.5|2374.3|2370.3|2364.8|2360.8|469
1590166800000|2020-05-22 17:00:00|2367.2|2363.2|2365.5|2357.5|2370|2366|2362.8|2357.5|234
1590480000000|2020-05-26 08:00:00|2378.8|2374.8|2379.4|2375.4|2381.3|2377.3|2372.9|2368.9|475
1590483600000|2020-05-26 09:00:00|2379.7|2375.7|2386.8|2382.8|2412.7|2408.7|2379.1|2375.1|1827
1590487200000|2020-05-26 10:00:00|2387.1|2383.1|2397|2393|2398.4|2394.4|2386.6|2382.6|1739
1590490800000|2020-05-26 11:00:00|2396.9|2392.9|2402.7|2398.7|2404.9|2400.9|2393|2389|740
1590494400000|2020-05-26 12:00:00|2401.9|2397.9|2416.3|2412.3|2420.7|2416.7|2401.9|2397.9|1786
1590498000000|2020-05-26 13:00:00|2415.7|2411.7|2402.5|2398.5|2418.1|2414.1|2400.5|2396.5|2559
1590501600000|2020-05-26 14:00:00|2402.3|2398.3|2385.7|2381.7|2403.8|2399.8|2379.7|2375.7|2388
1590505200000|2020-05-26 15:00:00|2385.9|2381.9|2383.5|2379.5|2391.4|2387.4|2368.7|2364.7|3251
1590508800000|2020-05-26 16:00:00|2384.5|2380.5|2389.7|2385.7|2391.4|2387.4|2382.1|2378.1|959
1590512400000|2020-05-26 17:00:00|2389.5|2385.5|2390.1|2386.1|2390.4|2386.4|2386.6|2382.6|683
1590566400000|2020-05-27 08:00:00|2382.4|2378.4|2383.2|2379.2|2383.4|2379.4|2376.2|2372.2|256
1590570000000|2020-05-27 09:00:00|2383.4|2379.4|2387.2|2383.2|2389.9|2385.9|2379.6|2375.6|332
1590573600000|2020-05-27 10:00:00|2387.5|2383.5|2380.8|2376.8|2388.9|2384.9|2380.8|2376.8|251
1590577200000|2020-05-27 11:00:00|2380.5|2376.5|2372.8|2368.8|2382.5|2378.5|2370.8|2366.8|322
1590580800000|2020-05-27 12:00:00|2373.3|2369.3|2351.8|2347.8|2383|2379|2342.7|2338.7|2252
1590584400000|2020-05-27 13:00:00|2351|2347|2336.8|2332.8|2360.2|2356.2|2333.8|2329.8|1472
1590588000000|2020-05-27 14:00:00|2337.1|2333.1|2330.1|2326.1|2337.1|2333.1|2325.8|2321.8|2112
1590591600000|2020-05-27 15:00:00|2330.5|2326.5|2340.1|2336.1|2342.8|2338.8|2329.4|2325.4|2229
1590595200000|2020-05-27 16:00:00|2340|2336|2328.6|2324.6|2343.4|2339.4|2321.6|2317.6|972
1590598800000|2020-05-27 17:00:00|2328.8|2324.8|2320.1|2316.1|2329.1|2325.1|2318.7|2314.7|639
1590652800000|2020-05-28 08:00:00|2327.7|2323.7|2327|2323|2328|2324|2322.2|2318.2|266
1590656400000|2020-05-28 09:00:00|2327.2|2323.2|2329.5|2325.5|2332.8|2328.8|2326.3|2322.3|198
1590660000000|2020-05-28 10:00:00|2329.3|2325.3|2326.1|2322.1|2333|2329|2322.9|2318.9|726
1590663600000|2020-05-28 11:00:00|2325.6|2321.6|2349.1|2345.1|2350.1|2346.1|2325.6|2321.6|832
1590667200000|2020-05-28 12:00:00|2349.9|2345.9|2379.2|2375.2|2385.9|2381.9|2349.8|2345.8|1994
1590670800000|2020-05-28 13:00:00|2379.6|2375.6|2390.2|2386.2|2393.9|2389.9|2378.9|2374.9|2381
1590674400000|2020-05-28 14:00:00|2389.2|2385.2|2390.8|2386.8|2394.9|2390.9|2386.2|2382.2|2957
1590678000000|2020-05-28 15:00:00|2391.2|2387.2|2399.5|2395.5|2403.8|2399.8|2390.2|2386.2|3072
1590681600000|2020-05-28 16:00:00|2399.8|2395.8|2405.5|2401.5|2407.1|2403.1|2397.1|2393.1|726
1590685200000|2020-05-28 17:00:00|2405.1|2401.1|2406.6|2402.6|2409.8|2405.8|2402.4|2398.4|368
1590739200000|2020-05-29 08:00:00|2399.4|2395.4|2399.2|2395.2|2403.7|2399.7|2398.5|2394.5|443
1590742800000|2020-05-29 09:00:00|2399|2395|2393.3|2389.3|2405.4|2401.4|2393.3|2389.3|586
1590746400000|2020-05-29 10:00:00|2393.5|2389.5|2399.6|2395.6|2402.3|2398.3|2392.8|2388.8|392
1590750000000|2020-05-29 11:00:00|2399.3|2395.3|2398|2394|2407|2403|2393.8|2389.8|373
1590753600000|2020-05-29 12:00:00|2396.8|2392.8|2374.6|2370.6|2403.1|2399.1|2370.3|2366.3|2349
1590757200000|2020-05-29 13:00:00|2374.5|2370.5|2390.6|2386.6|2390.8|2386.8|2370.7|2366.7|2121
1590760800000|2020-05-29 14:00:00|2390.8|2386.8|2408.9|2404.9|2408.9|2404.9|2379.7|2375.7|3104
1590764400000|2020-05-29 15:00:00|2409.2|2405.2|2422.1|2418.1|2430.4|2426.4|2405.6|2401.6|5714
1590768000000|2020-05-29 16:00:00|2421.8|2417.8|2410.8|2406.8|2421.8|2417.8|2408.5|2404.5|1001
1590771600000|2020-05-29 17:00:00|2411.1|2407.1|2410.3|2406.3|2411.8|2407.8|2407.8|2403.8|286
1590998400000|2020-06-01 08:00:00|2413|2409|2414.9|2410.9|2416.9|2412.9|2408.5|2404.5|407
1591002000000|2020-06-01 09:00:00|2414.1|2410.1|2421.1|2417.1|2422.4|2418.4|2410.8|2406.8|519
1591005600000|2020-06-01 10:00:00|2420.9|2416.9|2424.8|2420.8|2427.8|2423.8|2416.1|2412.1|330
1591009200000|2020-06-01 11:00:00|2424.9|2420.9|2440.4|2436.4|2441.6|2437.6|2424.5|2420.5|554
1591012800000|2020-06-01 12:00:00|2441.1|2437.1|2455.6|2451.6|2460.9|2456.9|2439.4|2435.4|2889
1591016400000|2020-06-01 13:00:00|2455.3|2451.3|2433.9|2429.9|2455.3|2451.3|2411|2407|2826
1591020000000|2020-06-01 14:00:00|2435.2|2431.2|2455.7|2451.7|2464.8|2460.8|2434.4|2430.4|2413
1591023600000|2020-06-01 15:00:00|2455.3|2451.3|2468.9|2464.9|2469.6|2465.6|2446.8|2442.8|4308
1591027200000|2020-06-01 16:00:00|2469|2465|2478.3|2474.3|2480.9|2476.9|2465.9|2461.9|1103
1591030800000|2020-06-01 17:00:00|2478.5|2474.5|2483.6|2479.6|2484.9|2480.9|2478.3|2474.3|575
1591084800000|2020-06-02 08:00:00|2471.6|2467.6|2475.5|2471.5|2476.5|2472.5|2470.6|2466.6|235
1591088400000|2020-06-02 09:00:00|2476.5|2472.5|2467.8|2463.8|2476.6|2472.6|2463.7|2459.7|605
1591092000000|2020-06-02 10:00:00|2467.7|2463.7|2463.5|2459.5|2469.7|2465.7|2463|2459|604
1591095600000|2020-06-02 11:00:00|2463.4|2459.4|2453.3|2449.3|2466.8|2462.8|2451.7|2447.7|1449
1591099200000|2020-06-02 12:00:00|2455.1|2451.1|2445.9|2441.9|2465.1|2461.1|2434.2|2430.2|2074
1591102800000|2020-06-02 13:00:00|2446.3|2442.3|2433.5|2429.5|2452.2|2448.2|2432.6|2428.6|2683
1591106400000|2020-06-02 14:00:00|2434|2430|2404.6|2400.6|2435|2431|2403.9|2399.9|3883
1591110000000|2020-06-02 15:00:00|2403.6|2399.6|2396.3|2392.3|2405.5|2401.5|2383.3|2379.3|5629
1591113600000|2020-06-02 16:00:00|2397.3|2393.3|2411.7|2407.7|2412.1|2408.1|2396.3|2392.3|1389
1591117200000|2020-06-02 17:00:00|2412.8|2408.8|2404.3|2400.3|2413.1|2409.1|2402.7|2398.7|661
1591171200000|2020-06-03 08:00:00|2400.9|2396.9|2409.9|2405.9|2410.8|2406.8|2400.9|2396.9|320
1591174800000|2020-06-03 09:00:00|2409.8|2405.8|2418.4|2414.4|2418.9|2414.9|2405.4|2401.4|257
1591178400000|2020-06-03 10:00:00|2418.5|2414.5|2399.1|2395.1|2419|2415|2397.1|2393.1|926
1591182000000|2020-06-03 11:00:00|2399|2395|2388.1|2384.1|2401|2397|2388.1|2384.1|697
1591185600000|2020-06-03 12:00:00|2389.9|2385.9|2368.6|2364.6|2391.9|2387.9|2360.9|2356.9|2198
1591189200000|2020-06-03 13:00:00|2368.4|2364.4|2372.7|2368.7|2373.8|2369.8|2364.6|2360.6|1429
1591192800000|2020-06-03 14:00:00|2372.8|2368.8|2375.5|2371.5|2383.6|2379.6|2364.1|2360.1|2615
1591196400000|2020-06-03 15:00:00|2375.1|2371.1|2390.9|2386.9|2391.6|2387.6|2371.8|2367.8|2928
1591200000000|2020-06-03 16:00:00|2390.6|2386.6|2392.8|2388.8|2395.2|2391.2|2387.6|2383.6|645
1591203600000|2020-06-03 17:00:00|2392.2|2388.2|2395.6|2387.6|2399.8|2395.8|2390.7|2386.4|321
1591257600000|2020-06-04 08:00:00|2394|2390|2399.1|2395.1|2402.9|2398.9|2391.5|2387.5|233
1591261200000|2020-06-04 09:00:00|2399|2395|2396.5|2392.5|2399|2395|2392.4|2388.4|344
1591264800000|2020-06-04 10:00:00|2395|2391|2398.4|2394.4|2399.9|2395.9|2387.4|2383.4|241
1591268400000|2020-06-04 11:00:00|2398.9|2394.9|2412.3|2408.3|2413.5|2409.5|2392.3|2388.3|1086
1591272000000|2020-06-04 12:00:00|2411.9|2407.9|2381.5|2377.5|2416|2412|2379.4|2375.4|1897
1591275600000|2020-06-04 13:00:00|2381.4|2377.4|2377.2|2373.2|2383.2|2379.2|2373.2|2369.2|1783
1591279200000|2020-06-04 14:00:00|2376.8|2372.8|2398.2|2394.2|2405|2401|2374.5|2370.5|1152
1591282800000|2020-06-04 15:00:00|2398.6|2394.6|2384.7|2380.7|2399.7|2395.7|2378.7|2374.7|2550
1591286400000|2020-06-04 16:00:00|2384.4|2380.4|2397.6|2393.6|2398.6|2394.6|2384.4|2380.4|805
1591290000000|2020-06-04 17:00:00|2398.1|2394.1|2407.6|2403.6|2412.5|2408.5|2398.1|2394.1|939
1591344000000|2020-06-05 08:00:00|2404|2400|2399.1|2395.1|2405.5|2401.5|2399.1|2395.1|202
1591347600000|2020-06-05 09:00:00|2398.6|2394.6|2409.2|2405.2|2409.2|2405.2|2397.4|2393.4|805
1591351200000|2020-06-05 10:00:00|2409.1|2405.1|2399|2395|2409.2|2405.2|2396|2392|281
1591354800000|2020-06-05 11:00:00|2398.9|2394.9|2399.3|2395.3|2402.8|2398.8|2389.9|2385.9|508
1591358400000|2020-06-05 12:00:00|2400.1|2396.1|2396.6|2392.6|2407.8|2403.8|2388.2|2384.2|1442
1591362000000|2020-06-05 13:00:00|2396.5|2392.5|2392.6|2388.6|2407.1|2403.1|2390.6|2386.6|1862
1591365600000|2020-06-05 14:00:00|2392.7|2388.7|2401.7|2397.7|2405.2|2401.2|2392.6|2388.6|2905
1591369200000|2020-06-05 15:00:00|2400.9|2396.9|2390.2|2386.2|2401.8|2397.8|2386.6|2382.6|6321
1591372800000|2020-06-05 16:00:00|2390.4|2386.4|2402|2398|2402.7|2398.7|2387.6|2383.6|1151
1591376400000|2020-06-05 17:00:00|2401.6|2397.6|2408.6|2404.6|2411.3|2407.3|2401.4|2397.4|592
1591603200000|2020-06-08 08:00:00|2388|2384|2398.1|2394.1|2398.1|2394.1|2388|2384|190
1591606800000|2020-06-08 09:00:00|2398|2394|2399|2395|2403.5|2399.5|2394.5|2390.5|330
1591610400000|2020-06-08 10:00:00|2399.4|2395.4|2382.7|2378.7|2400|2396|2377.8|2373.8|499
1591614000000|2020-06-08 11:00:00|2383.3|2379.3|2375.9|2371.9|2383.8|2379.8|2374.7|2370.7|218
1591617600000|2020-06-08 12:00:00|2376.9|2372.9|2392.6|2388.6|2402.3|2398.3|2374.5|2370.5|1581
1591621200000|2020-06-08 13:00:00|2393.5|2389.5|2393.1|2389.1|2395.4|2391.4|2376|2372|2764
1591624800000|2020-06-08 14:00:00|2392.6|2388.6|2378.1|2374.1|2393.6|2389.6|2374.6|2370.6|3296
1591628400000|2020-06-08 15:00:00|2378|2374|2390.8|2386.8|2393.9|2389.9|2373.2|2369.2|3535
1591632000000|2020-06-08 16:00:00|2391.3|2387.3|2396.4|2392.4|2398.2|2394.2|2390.3|2386.3|707
1591635600000|2020-06-08 17:00:00|2396.3|2392.3|2396.7|2388.7|2397.2|2393|2394.7|2388.7|292
1591689600000|2020-06-09 08:00:00|2384.1|2380.1|2378.5|2374.5|2386.9|2382.9|2377|2373|451
1591693200000|2020-06-09 09:00:00|2378.4|2374.4|2382.2|2378.2|2384.3|2380.3|2376.4|2372.4|206
1591696800000|2020-06-09 10:00:00|2382.3|2378.3|2390.7|2386.7|2390.7|2386.7|2382.3|2378.3|85
1591700400000|2020-06-09 11:00:00|2390.6|2386.6|2404|2400|2413.2|2409.2|2390.2|2386.2|749
1591704000000|2020-06-09 12:00:00|2404.5|2400.5|2422|2418|2423.7|2419.7|2401.3|2397.3|2759
1591707600000|2020-06-09 13:00:00|2422.9|2418.9|2422.4|2418.4|2424.8|2420.8|2401.5|2397.5|5721
1591711200000|2020-06-09 14:00:00|2422.9|2418.9|2425.5|2421.5|2427.7|2423.7|2413|2409|3801
1591714800000|2020-06-09 15:00:00|2424.6|2420.6|2433.1|2429.1|2433.1|2429.1|2419.3|2415.3|4146
1591718400000|2020-06-09 16:00:00|2433.6|2429.6|2434.1|2430.1|2438.6|2434.6|2430.6|2426.6|1735
1591722000000|2020-06-09 17:00:00|2434.2|2430.2|2433.9|2429.9|2450.9|2446|2433.8|2427.7|410
1591776000000|2020-06-10 08:00:00|2432.4|2428.4|2427.4|2423.4|2436.2|2432.2|2425.6|2421.6|234
1591779600000|2020-06-10 09:00:00|2427.3|2423.3|2421.6|2417.6|2427.3|2423.3|2415|2411|282
1591783200000|2020-06-10 10:00:00|2421.4|2417.4|2425.2|2421.2|2425.8|2421.8|2416.6|2412.6|302
1591786800000|2020-06-10 11:00:00|2425.3|2421.3|2430.8|2426.8|2431.8|2427.8|2424.8|2420.8|314
1591790400000|2020-06-10 12:00:00|2429.3|2425.3|2420.6|2416.6|2429.3|2425.3|2402.6|2398.6|1031
1591794000000|2020-06-10 13:00:00|2421.1|2417.1|2407.7|2403.7|2422.1|2418.1|2406.4|2402.4|2056
1591797600000|2020-06-10 14:00:00|2408.5|2404.5|2404|2400|2411.4|2407.4|2397.2|2393.2|1724
1591801200000|2020-06-10 15:00:00|2403.9|2399.9|2405.6|2401.6|2412.4|2408.4|2402.6|2398.6|1950
1591804800000|2020-06-10 16:00:00|2405.7|2401.7|2396.1|2392.1|2408.7|2404.7|2393.6|2388.4|564
1591808400000|2020-06-10 17:00:00|2396|2392|2394.7|2390.7|2397.1|2392|2392.5|2388.1|412
1591862400000|2020-06-11 08:00:00|2377.3|2373.3|2376.5|2372.5|2379.3|2375.3|2370.8|2366.8|90
1591866000000|2020-06-11 09:00:00|2376.4|2372.4|2391|2387|2393.8|2388.6|2375.9|2369.9|115
1591869600000|2020-06-11 10:00:00|2390.5|2386.5|2375.8|2371.8|2390.5|2386.5|2374.8|2370.8|171
1591873200000|2020-06-11 11:00:00|2375.3|2371.3|2375.9|2371.9|2376.6|2372.6|2372.1|2368.1|162
1591876800000|2020-06-11 12:00:00|2376|2372|2352.3|2348.3|2379.7|2375.7|2349.8|2345.8|1254
1591880400000|2020-06-11 13:00:00|2352.2|2348.2|2330.5|2326.5|2352.8|2348.8|2326.7|2322.7|999
1591884000000|2020-06-11 14:00:00|2331|2327|2296.3|2292.3|2331.5|2327.5|2291|2287|2037
1591887600000|2020-06-11 15:00:00|2294.9|2290.9|2304.5|2300.5|2312.5|2308.5|2290|2286|2223
1591891200000|2020-06-11 16:00:00|2305.4|2301.4|2303.8|2299.8|2311.5|2307.5|2297.3|2293.3|372
1591894800000|2020-06-11 17:00:00|2305.8|2301.8|2309.8|2297.8|2309.8|2302.6|2301.4|2297.4|438
1591948800000|2020-06-12 08:00:00|2300.4|2296.4|2308.4|2304.4|2308.4|2304.4|2292.9|2286.9|91
1591952400000|2020-06-12 09:00:00|2307.6|2303.6|2316.9|2312.9|2326.1|2322.1|2302.2|2298.2|110
1591956000000|2020-06-12 10:00:00|2318.2|2314.2|2320.1|2316.1|2321.6|2317.6|2307|2303|126
1591959600000|2020-06-12 11:00:00|2320.2|2316.2|2315|2311|2325|2321|2311.6|2307.6|52
1591963200000|2020-06-12 12:00:00|2316.5|2312.5|2322.5|2318.5|2323.5|2319.5|2299.7|2293.3|558
1591966800000|2020-06-12 13:00:00|2323.4|2319.4|2346.3|2342.3|2352.6|2348.6|2323.4|2319.4|618
1591970400000|2020-06-12 14:00:00|2346.4|2342.4|2333.9|2329.9|2356|2352|2333.9|2329.9|262
1591974000000|2020-06-12 15:00:00|2333.4|2329.4|2320.1|2316.1|2339|2335|2320.1|2316.1|701
1591977600000|2020-06-12 16:00:00|2320.2|2316.2|2324.2|2320.2|2329.1|2323.3|2317|2312.7|283
1591981200000|2020-06-12 17:00:00|2323.3|2319.3|2324.2|2316.2|2325.2|2321.2|2315.8|2311.1|282
1592208000000|2020-06-15 08:00:00|2311.4|2299.4|2295.6|2291.6|2311.4|2302.6|2293.7|2289.7|37
1592211600000|2020-06-15 09:00:00|2294.7|2290.7|2278.8|2270.8|2296.8|2290.8|2263.7|2258.8|315
1592215200000|2020-06-15 10:00:00|2279.7|2267.7|2262.2|2258.2|2279.7|2271.7|2260.4|2256.4|136
1592218800000|2020-06-15 11:00:00|2263.2|2259.2|2256.7|2248.7|2265|2259.2|2252.4|2242|79
1592222400000|2020-06-15 12:00:00|2257.1|2249.1|2266.8|2258.8|2270.2|2266.2|2233.4|2226.3|450
1592226000000|2020-06-15 13:00:00|2265.8|2257.8|2271.6|2267.6|2276|2272|2255.6|2251.1|575
1592229600000|2020-06-15 14:00:00|2270.2|2266.2|2261.3|2257.3|2276.4|2270|2252|2247.1|353
1592233200000|2020-06-15 15:00:00|2261.8|2257.8|2276.1|2268.1|2282.8|2276.9|2250.4|2244|518
1592236800000|2020-06-15 16:00:00|2277.1|2269.1|2277.7|2273.7|2285.9|2278.5|2274|2267.6|148
1592240400000|2020-06-15 17:00:00|2278.7|2274.7|2284.9|2272.9|2286.6|2278.3|2276.6|2268.4|86
1592294400000|2020-06-16 08:00:00|2300.6|2288.6|2285.7|2277.7|2301.6|2292.6|2284.2|2276.7|33
1592298000000|2020-06-16 09:00:00|2286.2|2278.2|2294.1|2290.1|2296.1|2292.1|2284.2|2276.2|20
1592301600000|2020-06-16 10:00:00|2293.1|2289.1|2287.1|2283.1|2302.7|2298.1|2284.7|2278.1|12
1592305200000|2020-06-16 11:00:00|2288.1|2284.1|2287.8|2283.8|2291.1|2285.6|2284.4|2278.4|21
1592308800000|2020-06-16 12:00:00|2285.9|2281.9|2315.6|2307.6|2319.6|2312.2|2280.9|2272.4|165
1592312400000|2020-06-16 13:00:00|2313.1|2309.1|2324.6|2312.6|2329.7|2322.1|2308.5|2301.5|188
1592316000000|2020-06-16 14:00:00|2323.6|2315.6|2292.2|2284.2|2329.2|2321.2|2290.2|2281.2|54
1592319600000|2020-06-16 15:00:00|2292.7|2284.7|2277.3|2265.3|2299.1|2289.1|2271.9|2265.3|708
1592323200000|2020-06-16 16:00:00|2278.3|2266.3|2274.6|2262.6|2278.3|2266.3|2271.8|2259.8|407
1592326800000|2020-06-16 17:00:00|2275.6|2263.6|2280.6|2268.6|2281.1|2269.1|2270.7|2261.6|32
1592380800000|2020-06-17 08:00:00|2270.5|2258.5|2272.9|2260.9|2275|2263|2270|2258|0
1592384400000|2020-06-17 09:00:00|2273.9|2261.9|2267.4|2255.4|2280.4|2268.4|2266.4|2254.4|0
1592388000000|2020-06-17 10:00:00|2266.4|2254.4|2261.9|2249.9|2268.9|2256.9|2261.9|2249.9|0
1592391600000|2020-06-17 11:00:00|2262.4|2250.4|2250.9|2238.9|2262.9|2250.9|2248.9|2236.9|0
1592395200000|2020-06-17 12:00:00|2251.4|2239.4|2268.9|2256.9|2271.4|2259.4|2250.9|2238.9|0
1592398800000|2020-06-17 13:00:00|2269.4|2257.4|2249.6|2237.6|2269.4|2257.4|2249.4|2237.4|2
1592402400000|2020-06-17 14:00:00|2250.5|2238.5|2227.9|2215.9|2250.5|2239.7|2226.9|2214.9|5
1592406000000|2020-06-17 15:00:00|2226.9|2214.9|2240.7|2228.7|2247.2|2235.2|2226.9|2214.9|0
1592409600000|2020-06-17 16:00:00|2241.7|2229.7|2254.5|2242.5|2255.5|2243.5|2241.7|2229.7|0
1592413200000|2020-06-17 17:00:00|2254.6|2242.6|2252|2240|2256.5|2244.5|2250.5|2238.5|0
1592467200000|2020-06-18 08:00:00|2250|2238|2248.5|2236.5|2251|2239|2245.5|2233.5|0
1592470800000|2020-06-18 09:00:00|2247|2235|2232|2220|2248.9|2236.9|2231|2219|0
1592474400000|2020-06-18 10:00:00|2231.5|2219.5|2235.4|2223.4|2235.4|2223.4|2227.4|2215.4|0
1592478000000|2020-06-18 11:00:00|2234.9|2222.9|2235.3|2223.3|2241.8|2229.8|2231.4|2219.4|0
1592481600000|2020-06-18 12:00:00|2233.8|2221.8|2216.3|2204.3|2233.8|2221.8|2216.3|2204.3|0
1592485200000|2020-06-18 13:00:00|2217.3|2205.3|2236.2|2224.2|2241.2|2229.2|2216.3|2204.3|0
1592488800000|2020-06-18 14:00:00|2236.7|2224.7|2266|2254|2266|2254|2229.7|2217.7|0
1592492400000|2020-06-18 15:00:00|2267|2255|2270.9|2258.9|2278.9|2266.9|2258|2246|0
1592496000000|2020-06-18 16:00:00|2271.9|2259.9|2257.9|2245.9|2271.9|2259.9|2251.9|2239.9|0
1592499600000|2020-06-18 17:00:00|2258.9|2246.9|2259.9|2247.9|2262.9|2250.9|2257.9|2245.9|0
1592553600000|2020-06-19 08:00:00|2266.3|2254.3|2271.3|2259.3|2274.3|2262.3|2265.3|2253.3|0
1592557200000|2020-06-19 09:00:00|2272.3|2260.3|2286.3|2274.3|2288.3|2276.3|2272.3|2260.3|0
1592560800000|2020-06-19 10:00:00|2285.3|2273.3|2272.3|2260.3|2285.8|2273.8|2270.3|2258.3|0
1592564400000|2020-06-19 11:00:00|2271.8|2259.8|2277.8|2265.8|2280.3|2268.3|2270.3|2258.3|0
1592568000000|2020-06-19 12:00:00|2277.3|2265.3|2277.7|2265.7|2294.3|2282.3|2268.2|2256.2|0
1592571600000|2020-06-19 13:00:00|2278.2|2266.2|2277.2|2265.2|2283.2|2271.2|2269.2|2257.2|1
1592575200000|2020-06-19 14:00:00|2277.7|2265.7|2284.2|2272.2|2285.2|2273.2|2270.2|2258.2|0
1592578800000|2020-06-19 15:00:00|2283.2|2271.2|2263.2|2251.2|2284.2|2272.2|2252.2|2240.2|3
1592582400000|2020-06-19 16:00:00|2262.7|2250.7|2259.7|2247.7|2263.2|2251.2|2256.2|2244.2|0
1592586000000|2020-06-19 17:00:00|2259.2|2247.2|2251.7|2239.7|2259.7|2247.7|2249.2|2237.2|0
1592812800000|2020-06-22 08:00:00|2252.1|2240.1|2231.4|2219.4|2252.2|2240.2|2230.4|2218.4|0
1592816400000|2020-06-22 09:00:00|2231.9|2219.9|2236.4|2224.4|2239.9|2227.9|2229.9|2217.9|0
1592820000000|2020-06-22 10:00:00|2235.4|2223.4|2230.9|2218.9|2239.4|2227.4|2229|2217|0
1592823600000|2020-06-22 11:00:00|2231.4|2219.4|2232|2220|2237.4|2225.4|2229.9|2217.9|0
1592827200000|2020-06-22 12:00:00|2232.9|2220.9|2231.4|2219.4|2244.9|2232.9|2229.4|2217.4|0
1592830800000|2020-06-22 13:00:00|2231.9|2219.9|2244.8|2232.8|2248.3|2236.3|2224.4|2212.4|0
1592834400000|2020-06-22 14:00:00|2243.8|2231.8|2282.1|2270.1|2284|2272|2243.8|2231.8|0
1592838000000|2020-06-22 15:00:00|2282|2270|2274.4|2262.4|2282|2270|2268.5|2256.5|0
1592841600000|2020-06-22 16:00:00|2274.9|2262.9|2273|2261|2277|2265|2272|2260|0
1592845200000|2020-06-22 17:00:00|2272|2260|2275|2263|2285.4|2273.4|2269|2257|0
1592899200000|2020-06-23 08:00:00|2279.2|2267.2|2289|2277|2289|2277|2277.7|2265.7|0
1592902800000|2020-06-23 09:00:00|2289.5|2277.5|2277|2265|2290.5|2278.5|2268.6|2256.6|0
1592906400000|2020-06-23 10:00:00|2276.6|2264.6|2279.5|2267.5|2282|2270|2274|2262|0
1592910000000|2020-06-23 11:00:00|2278.9|2266.9|2285.9|2273.9|2285.9|2273.9|2273.5|2261.5|0
1592913600000|2020-06-23 12:00:00|2283.9|2271.9|2269.9|2257.9|2318.9|2306.9|2258.8|2246.8|0
1592917200000|2020-06-23 13:00:00|2270.8|2258.8|2273.6|2261.6|2277.6|2265.6|2253.9|2241.9|0
1592920800000|2020-06-23 14:00:00|2273.1|2261.1|2292.5|2280.5|2295.4|2283.4|2268.6|2256.6|0
1592924400000|2020-06-23 15:00:00|2292.1|2280.1|2288.6|2276.6|2296.6|2284.6|2275.7|2263.7|0
1592928000000|2020-06-23 16:00:00|2287.7|2275.7|2292.5|2280.5|2296.5|2284.5|2283.6|2271.6|0
1592931600000|2020-06-23 17:00:00|2291.5|2279.5|2299|2287|2299.5|2287.5|2290.5|2278.5|0
1592985600000|2020-06-24 08:00:00|2293.9|2281.9|2306.7|2294.7|2308.2|2296.2|2292.3|2280.3|0
1592989200000|2020-06-24 09:00:00|2306.8|2294.8|2305.7|2293.7|2312.7|2300.7|2299.2|2287.2|0
1592992800000|2020-06-24 10:00:00|2305.2|2293.2|2311.2|2299.2|2312.2|2300.2|2297.3|2285.3|0
1592996400000|2020-06-24 11:00:00|2312.2|2300.2|2316|2304|2316|2304|2306|2294|0
1593000000000|2020-06-24 12:00:00|2314.5|2302.5|2310|2298|2328.9|2316.9|2310|2298|0
1593003600000|2020-06-24 13:00:00|2309|2297|2296.5|2284.5|2318.5|2306.5|2295|2283|0
1593007200000|2020-06-24 14:00:00|2297|2285|2313.3|2301.3|2313.3|2301.3|2293|2281|0
1593010800000|2020-06-24 15:00:00|2312.9|2300.9|2306|2294|2315.9|2303.9|2299.8|2287.8|0
1593014400000|2020-06-24 16:00:00|2305.1|2293.1|2304|2292|2309|2297|2301.1|2289.1|0
1593018000000|2020-06-24 17:00:00|2303.5|2291.5|2301.1|2289.1|2305.1|2293.1|2300|2288|0
1593072000000|2020-06-25 08:00:00|2311.4|2299.4|2313.7|2301.7|2315.2|2303.2|2310.7|2298.7|0
1593075600000|2020-06-25 09:00:00|2312.3|2300.3|2343|2331|2344|2332|2312.3|2300.3|0
1593079200000|2020-06-25 10:00:00|2342.9|2330.9|2338.5|2326.5|2348.3|2336.3|2337|2325|0
1593082800000|2020-06-25 11:00:00|2338|2326|2346.7|2334.7|2348.2|2336.2|2336.4|2324.4|0
1593086400000|2020-06-25 12:00:00|2347.6|2335.6|2373.2|2361.2|2373.7|2361.7|2347.6|2335.6|0
1593090000000|2020-06-25 13:00:00|2373.7|2361.7|2390.1|2378.1|2397.8|2385.8|2372.7|2360.7|0
1593093600000|2020-06-25 14:00:00|2390.2|2378.2|2381|2369|2390.2|2378.2|2375.5|2363.5|0
1593097200000|2020-06-25 15:00:00|2381.4|2369.4|2388.4|2376.4|2393.6|2381.6|2359.5|2347.5|0
1593100800000|2020-06-25 16:00:00|2388|2376|2394.5|2382.5|2396.4|2384.4|2386.5|2374.5|0
1593104400000|2020-06-25 17:00:00|2393.5|2381.5|2391.4|2379.4|2396.4|2384.4|2387.6|2375.6|0
1593158400000|2020-06-26 08:00:00|2383.4|2371.4|2387.3|2375.3|2391.6|2379.6|2383.4|2371.4|0
1593162000000|2020-06-26 09:00:00|2387.8|2375.8|2383.3|2371.3|2388.8|2376.8|2382.3|2370.3|0
1593165600000|2020-06-26 10:00:00|2383.7|2371.7|2382.8|2370.8|2388.2|2376.2|2381.4|2369.4|0
1593169200000|2020-06-26 11:00:00|2382.3|2370.3|2396.4|2384.4|2397.4|2385.4|2381.9|2369.9|0
1593172800000|2020-06-26 12:00:00|2395.6|2383.6|2342.8|2330.8|2396.4|2384.4|2334.8|2322.8|0
1593176400000|2020-06-26 13:00:00|2341.3|2329.3|2324.7|2312.7|2344.2|2332.2|2303.8|2291.8|2
1593180000000|2020-06-26 14:00:00|2323.3|2311.3|2305.9|2293.9|2324.7|2312.7|2304.9|2292.9|0
1593183600000|2020-06-26 15:00:00|2305.5|2293.5|2277|2265|2308.9|2296.9|2275.2|2263.2|0
1593187200000|2020-06-26 16:00:00|2277.5|2265.5|2272.4|2260.4|2278.5|2266.5|2271.5|2259.5|0
1593190800000|2020-06-26 17:00:00|2272|2260|2275.6|2263.6|2275.6|2263.6|2266.1|2254.1|0
1593417600000|2020-06-29 08:00:00|2276.8|2272.8|2275.9|2271.9|2278.9|2274.9|2270.9|2266.9|345
1593421200000|2020-06-29 09:00:00|2274.9|2270.9|2248.5|2244.5|2275.9|2271.9|2238.3|2234.3|986
1593424800000|2020-06-29 10:00:00|2248.4|2244.4|2254.8|2250.8|2264|2260|2246.9|2242.9|456
1593428400000|2020-06-29 11:00:00|2254.4|2250.4|2241.3|2237.3|2265.3|2261.3|2240.4|2236.4|655
1593432000000|2020-06-29 12:00:00|2242.3|2238.3|2240.5|2236.5|2251.8|2247.8|2232.7|2228.7|1662
1593435600000|2020-06-29 13:00:00|2240.1|2236.1|2251.7|2247.7|2264.5|2260.5|2237.4|2233.4|2011
1593439200000|2020-06-29 14:00:00|2251.3|2247.3|2227.7|2223.7|2256.7|2252.7|2227.7|2223.7|1935
1593442800000|2020-06-29 15:00:00|2226.8|2222.8|2244.9|2240.9|2244.9|2240.9|2222.5|2218.5|3069
1593446400000|2020-06-29 16:00:00|2245.2|2241.2|2249.1|2245.1|2249.3|2245.3|2241.4|2237.4|918
1593450000000|2020-06-29 17:00:00|2249.9|2245.9|2241.9|2237.9|2251.9|2247.9|2238.2|2234.2|555
1593504000000|2020-06-30 08:00:00|2238.8|2234.8|2239|2235|2243.3|2239.3|2237.6|2233.6|142
1593507600000|2020-06-30 09:00:00|2238|2234|2239.3|2235.3|2243.3|2239.3|2228.1|2224.1|505
1593511200000|2020-06-30 10:00:00|2238.9|2234.9|2236.7|2232.7|2244.2|2240.2|2234.7|2230.7|157
1593514800000|2020-06-30 11:00:00|2235.5|2231.5|2228.9|2224.9|2246.2|2242.2|2224.1|2220.1|447
1593518400000|2020-06-30 12:00:00|2228|2224|2214.7|2210.7|2249|2245|2214.6|2210.6|1387
1593522000000|2020-06-30 13:00:00|2214.8|2210.8|2190.5|2186.5|2217|2213|2183.9|2179.9|3920
1593525600000|2020-06-30 14:00:00|2190.1|2186.1|2201.9|2197.9|2206.5|2202.5|2184|2180|3091
1593529200000|2020-06-30 15:00:00|2201.7|2197.7|2185.2|2181.2|2211.2|2207.2|2177|2173|3727
1593532800000|2020-06-30 16:00:00|2184.8|2180.8|2177.2|2173.2|2188.5|2184.5|2177.1|2173.1|903
1593536400000|2020-06-30 17:00:00|2177.1|2173.1|2187|2179|2187.2|2182|2174.6|2170.6|551
1593590400000|2020-07-01 08:00:00|2183.2|2179.2|2178.4|2174.4|2190.2|2186.2|2176.7|2172.7|1156
1593594000000|2020-07-01 09:00:00|2178.7|2174.7|2178.3|2174.3|2181.7|2177.7|2174.9|2170.9|1071
1593597600000|2020-07-01 10:00:00|2177.9|2173.9|2167.5|2163.5|2179.2|2175.2|2167|2163|976
1593601200000|2020-07-01 11:00:00|2168|2164|2170.2|2166.2|2171.8|2167.8|2164.5|2160.5|920
1593604800000|2020-07-01 12:00:00|2170.8|2166.8|2181|2177|2181|2177|2160.9|2156.9|1831
1593608400000|2020-07-01 13:00:00|2180.6|2176.6|2185.5|2181.5|2192.4|2188.4|2166.2|2162.2|1916
1593612000000|2020-07-01 14:00:00|2185.4|2181.4|2170.5|2166.5|2190.1|2186.1|2167.3|2163.3|1967
1593615600000|2020-07-01 15:00:00|2170.1|2166.1|2168.5|2164.5|2176.3|2172.3|2165.5|2161.5|3657
1593619200000|2020-07-01 16:00:00|2168.4|2164.4|2176.2|2172.2|2182.9|2178.9|2168.4|2164.4|791
1593622800000|2020-07-01 17:00:00|2176.6|2172.6|2174.4|2170.4|2177.3|2173.3|2171.5|2167.5|530
1593676800000|2020-07-02 08:00:00|2183.6|2179.6|2186.2|2182.2|2189.1|2185.1|2179.6|2175.6|370
1593680400000|2020-07-02 09:00:00|2185.8|2181.8|2184.5|2180.5|2192.5|2188.5|2183.9|2179.9|570
1593684000000|2020-07-02 10:00:00|2183.5|2179.5|2185.1|2181.1|2188|2184|2176.6|2172.6|252
1593687600000|2020-07-02 11:00:00|2184.6|2180.6|2174.6|2170.6|2184.6|2180.6|2171.7|2167.7|567
1593691200000|2020-07-02 12:00:00|2173.2|2169.2|2180.6|2176.6|2186.8|2182.8|2170.7|2166.7|1480
1593694800000|2020-07-02 13:00:00|2179.7|2175.7|2201.4|2197.4|2219.8|2215.8|2178.2|2174.2|2868
1593698400000|2020-07-02 14:00:00|2200.5|2196.5|2204.5|2200.5|2213.2|2209.2|2197.3|2193.3|2004
1593702000000|2020-07-02 15:00:00|2204.3|2200.3|2176|2172|2206.4|2202.4|2173.5|2169.5|2714
1593705600000|2020-07-02 16:00:00|2175.8|2171.8|2170.8|2166.8|2176|2172|2169|2165|1253
1593709200000|2020-07-02 17:00:00|2171.7|2167.7|2165.8|2161.8|2173.5|2169.5|2164.7|2160.7|619
1594022400000|2020-07-06 08:00:00|2159.2|2155.2|2170.1|2166.1|2170.1|2166.1|2159.1|2155.1|459
1594026000000|2020-07-06 09:00:00|2170.4|2166.4|2165.8|2161.8|2175.8|2171.8|2162.1|2158.1|335
1594029600000|2020-07-06 10:00:00|2164.8|2160.8|2168.8|2164.8|2171.2|2167.2|2160.7|2156.7|329
1594033200000|2020-07-06 11:00:00|2169.8|2165.8|2163.6|2159.6|2176.4|2172.4|2162.4|2158.4|919
1594036800000|2020-07-06 12:00:00|2163.3|2159.3|2160.5|2156.5|2165.5|2161.5|2144.2|2140.2|2731
1594040400000|2020-07-06 13:00:00|2160.3|2156.3|2165.2|2161.2|2172.1|2168.1|2151.8|2147.8|1598
1594044000000|2020-07-06 14:00:00|2166.5|2162.5|2157.1|2153.1|2167.2|2163.2|2149.4|2145.4|2431
1594047600000|2020-07-06 15:00:00|2156.7|2152.7|2158.1|2154.1|2170.3|2166.3|2150.7|2146.7|3893
1594051200000|2020-07-06 16:00:00|2159|2155|2161.7|2157.7|2162.7|2158.7|2158.1|2154.1|1041
1594054800000|2020-07-06 17:00:00|2161.6|2157.6|2161.6|2157.6|2164.7|2160.7|2159.5|2155.5|383
1594108800000|2020-07-07 08:00:00|2153.7|2149.7|2154.9|2150.9|2157.6|2153.6|2148.9|2144.9|180
1594112400000|2020-07-07 09:00:00|2155.6|2151.6|2160.3|2156.3|2166.5|2162.5|2154.6|2150.6|346
1594116000000|2020-07-07 10:00:00|2160.9|2156.9|2162.6|2158.6|2164.6|2160.6|2155.1|2151.1|186
1594119600000|2020-07-07 11:00:00|2162.3|2158.3|2154.4|2150.4|2167.6|2163.6|2153.9|2149.9|488
1594123200000|2020-07-07 12:00:00|2155.1|2151.1|2156.3|2152.3|2157.3|2153.3|2148.5|2144.5|1319
1594126800000|2020-07-07 13:00:00|2155.6|2151.6|2140.7|2136.7|2160.7|2156.7|2138.4|2134.4|2682
1594130400000|2020-07-07 14:00:00|2139.7|2135.7|2147.7|2143.7|2152.8|2148.8|2137.2|2133.2|1935
1594134000000|2020-07-07 15:00:00|2148.1|2144.1|2149.5|2145.5|2164.2|2160.2|2144.3|2140.3|2948
1594137600000|2020-07-07 16:00:00|2149.6|2145.6|2144.3|2140.3|2149.6|2145.6|2140.4|2136.4|1240
1594141200000|2020-07-07 17:00:00|2144.6|2140.6|2145.3|2141.3|2146.3|2142.3|2142.8|2138.8|237
1594195200000|2020-07-08 08:00:00|2147.6|2143.6|2146.4|2142.4|2147.8|2143.8|2141.1|2137.1|253
1594198800000|2020-07-08 09:00:00|2146.8|2142.8|2147.5|2143.5|2149.8|2145.8|2144.8|2140.8|291
1594202400000|2020-07-08 10:00:00|2147.8|2143.8|2146.1|2142.1|2148.8|2144.8|2142.3|2138.3|139
1594206000000|2020-07-08 11:00:00|2145.5|2141.5|2150.2|2146.2|2154|2150|2144.3|2140.3|434
1594209600000|2020-07-08 12:00:00|2151.2|2147.2|2141.2|2137.2|2151.2|2147.2|2139.7|2135.7|1329
1594213200000|2020-07-08 13:00:00|2142|2138|2126.6|2122.6|2143|2139|2124.6|2120.6|2484
1594216800000|2020-07-08 14:00:00|2128.6|2124.6|2114.3|2110.3|2132.3|2128.3|2112.6|2108.6|2544
1594220400000|2020-07-08 15:00:00|2113.8|2109.8|2103.8|2099.8|2118.3|2114.3|2101.9|2097.9|3703
1594224000000|2020-07-08 16:00:00|2102.8|2098.8|2119.5|2115.5|2124.4|2120.4|2101.9|2097.9|1488
1594227600000|2020-07-08 17:00:00|2120.4|2116.4|2123.3|2119.3|2125.3|2121.3|2112.5|2108.5|412
1594281600000|2020-07-09 08:00:00|2137.7|2133.7|2133.4|2129.4|2150.2|2146.2|2131.9|2127.9|686
1594285200000|2020-07-09 09:00:00|2132.9|2128.9|2138.4|2134.4|2141.5|2137.5|2124.7|2120.7|594
1594288800000|2020-07-09 10:00:00|2137.9|2133.9|2136.1|2132.1|2143.5|2139.5|2136.1|2132.1|436
1594292400000|2020-07-09 11:00:00|2136.4|2132.4|2136.1|2132.1|2137.9|2133.9|2128.7|2124.7|321
1594296000000|2020-07-09 12:00:00|2134.1|2130.1|2125.4|2121.4|2134.4|2130.4|2114.8|2110.8|1157
1594299600000|2020-07-09 13:00:00|2125.9|2121.9|2130.6|2126.6|2138.9|2134.9|2119.8|2115.8|1494
1594303200000|2020-07-09 14:00:00|2130.9|2126.9|2141.1|2137.1|2146.2|2142.2|2114.8|2110.8|2587
1594306800000|2020-07-09 15:00:00|2141.8|2137.8|2149.1|2145.1|2157.4|2153.4|2125.8|2121.8|3280
1594310400000|2020-07-09 16:00:00|2150.1|2146.1|2146.8|2142.8|2156.1|2152.1|2145.3|2141.3|873
1594314000000|2020-07-09 17:00:00|2146.6|2142.6|2154.8|2150.8|2155.1|2151.1|2143.5|2139.5|322
1594368000000|2020-07-10 08:00:00|2163.8|2159.8|2158.4|2154.4|2165.5|2161.5|2154.1|2150.1|446
1594371600000|2020-07-10 09:00:00|2158.9|2154.9|2172.1|2168.1|2176|2172|2158.1|2154.1|726
1594375200000|2020-07-10 10:00:00|2172.2|2168.2|2168.9|2164.9|2172.7|2168.7|2164.1|2160.1|164
1594378800000|2020-07-10 11:00:00|2168.6|2164.6|2163.6|2159.6|2170.2|2166.2|2161.9|2157.9|220
1594382400000|2020-07-10 12:00:00|2162.9|2158.9|2166.1|2162.1|2175.6|2171.6|2148.3|2144.3|1385
1594386000000|2020-07-10 13:00:00|2166|2162|2164.6|2160.6|2174.6|2170.6|2153.5|2149.5|1234
1594389600000|2020-07-10 14:00:00|2163.3|2159.3|2175.2|2171.2|2182.7|2178.7|2156.3|2152.3|2225
1594393200000|2020-07-10 15:00:00|2174.9|2170.9|2174.8|2170.8|2178.1|2174.1|2158|2154|2269
1594396800000|2020-07-10 16:00:00|2173.8|2169.8|2174.6|2170.6|2176|2172|2167.7|2163.7|453
1594400400000|2020-07-10 17:00:00|2175|2171|2176.8|2172.8|2176.8|2172.8|2169.8|2165.8|261
1594627200000|2020-07-13 08:00:00|2171.5|2167.5|2168.8|2164.8|2178.1|2174.1|2167.2|2163.2|213
1594630800000|2020-07-13 09:00:00|2169.2|2165.2|2167.2|2163.2|2171.8|2167.8|2162.4|2158.4|352
1594634400000|2020-07-13 10:00:00|2167|2163|2158.7|2154.7|2167|2163|2156.8|2152.8|180
1594638000000|2020-07-13 11:00:00|2158.9|2154.9|2170.3|2166.3|2172.8|2168.8|2155.9|2151.9|286
1594641600000|2020-07-13 12:00:00|2170|2166|2190.1|2186.1|2190.1|2186.1|2159.8|2155.8|2148
1594645200000|2020-07-13 13:00:00|2189.9|2185.9|2186.2|2182.2|2199.1|2195.1|2185.9|2181.9|1817
1594648800000|2020-07-13 14:00:00|2185.9|2181.9|2190.7|2186.7|2193.5|2189.5|2176.8|2172.8|1359
1594652400000|2020-07-13 15:00:00|2191|2187|2194|2190|2201.3|2197.3|2189.5|2185.5|2878
1594656000000|2020-07-13 16:00:00|2193.7|2189.7|2195.5|2191.5|2198|2194|2190.2|2186.2|581
1594659600000|2020-07-13 17:00:00|2195.3|2191.3|2196|2192|2198|2194|2194|2190|270
1594713600000|2020-07-14 08:00:00|2177.5|2173.5|2178|2174|2181.5|2177.5|2174.8|2170.8|258
1594717200000|2020-07-14 09:00:00|2177.8|2173.8|2174.1|2170.1|2180.5|2176.5|2173|2169|331
1594720800000|2020-07-14 10:00:00|2174.8|2170.8|2167.6|2163.6|2174.8|2170.8|2161.6|2157.6|429
1594724400000|2020-07-14 11:00:00|2168|2164|2163.7|2159.7|2169.2|2165.2|2161.9|2157.9|419
1594728000000|2020-07-14 12:00:00|2166.7|2162.7|2180.9|2176.9|2180.9|2176.9|2161.7|2157.7|1075
1594731600000|2020-07-14 13:00:00|2180.2|2176.2|2155.4|2151.4|2180.2|2176.2|2146.4|2142.4|1537
1594735200000|2020-07-14 14:00:00|2155.7|2151.7|2173.8|2169.8|2178.6|2174.6|2153.4|2149.4|1721
1594738800000|2020-07-14 15:00:00|2173.5|2169.5|2163|2159|2175.3|2171.3|2160.5|2156.5|2600
1594742400000|2020-07-14 16:00:00|2163.3|2159.3|2160|2156|2163.8|2159.8|2159|2155|391
1594746000000|2020-07-14 17:00:00|2160.3|2156.3|2161.8|2157.8|2162.6|2158.6|2153.8|2149.8|572
1594800000000|2020-07-15 08:00:00|2174.1|2170.1|2178.6|2174.6|2182.4|2178.4|2173.8|2169.8|129
1594803600000|2020-07-15 09:00:00|2178.4|2174.4|2179.1|2175.1|2180.1|2176.1|2173.1|2169.1|105
1594807200000|2020-07-15 10:00:00|2178.6|2174.6|2174.1|2170.1|2178.6|2174.6|2172.8|2168.8|99
1594810800000|2020-07-15 11:00:00|2174.4|2170.4|2177.4|2173.4|2180.7|2176.7|2173.1|2169.1|187
1594814400000|2020-07-15 12:00:00|2176.1|2172.1|2158|2154|2180.1|2176.1|2153.5|2149.5|1329
1594818000000|2020-07-15 13:00:00|2157.5|2153.5|2136.9|2132.9|2157.5|2153.5|2136.7|2132.7|1795
1594821600000|2020-07-15 14:00:00|2137.9|2133.9|2138.4|2134.4|2148.4|2144.4|2137.1|2133.1|1926
1594825200000|2020-07-15 15:00:00|2139.4|2135.4|2144.9|2140.9|2146.9|2142.9|2136.8|2132.8|2603
1594828800000|2020-07-15 16:00:00|2144.6|2140.6|2152.9|2148.9|2155.6|2151.6|2143.9|2139.9|808
1594832400000|2020-07-15 17:00:00|2152.3|2148.3|2158.9|2154.9|2159.9|2155.9|2152.1|2148.1|398
1594886400000|2020-07-16 08:00:00|2133.5|2129.5|2148.3|2144.3|2148.6|2144.6|2133.5|2129.5|290
1594890000000|2020-07-16 09:00:00|2148.1|2144.1|2126.8|2122.8|2152.1|2148.1|2124.9|2120.9|522
1594893600000|2020-07-16 10:00:00|2127|2123|2130.7|2126.7|2134.5|2130.5|2125.7|2121.7|157
1594897200000|2020-07-16 11:00:00|2131.2|2127.2|2138.2|2134.2|2144.4|2140.4|2130.9|2126.9|497
1594900800000|2020-07-16 12:00:00|2138.7|2134.7|2136.1|2132.1|2144.9|2140.9|2129.5|2125.5|647
1594904400000|2020-07-16 13:00:00|2135.3|2131.3|2151.7|2147.7|2162.3|2158.3|2133.8|2129.8|1750
1594908000000|2020-07-16 14:00:00|2151.5|2147.5|2155.3|2151.3|2162|2158|2146.7|2142.7|1669
1594911600000|2020-07-16 15:00:00|2155.8|2151.8|2171.9|2167.9|2172.7|2168.7|2151.3|2147.3|2797
1594915200000|2020-07-16 16:00:00|2171.5|2167.5|2176.2|2172.2|2178.7|2174.7|2170.2|2166.2|811
1594918800000|2020-07-16 17:00:00|2175.9|2171.9|2178.6|2174.6|2180.6|2176.6|2174.4|2170.4|290
1594972800000|2020-07-17 08:00:00|2173.9|2169.9|2193.5|2189.5|2196.6|2192.6|2172.2|2168.2|666
1594976400000|2020-07-17 09:00:00|2193.3|2189.3|2184.9|2180.9|2200.4|2196.4|2183.9|2179.9|1199
1594980000000|2020-07-17 10:00:00|2185.2|2181.2|2191.2|2187.2|2192.2|2188.2|2184.4|2180.4|315
1594983600000|2020-07-17 11:00:00|2191|2187|2186.7|2182.7|2196|2192|2185.4|2181.4|426
1594987200000|2020-07-17 12:00:00|2186.9|2182.9|2186.8|2182.8|2213.5|2209.5|2183.1|2179.1|1903
1594990800000|2020-07-17 13:00:00|2187.1|2183.1|2188.4|2184.4|2195.9|2191.9|2182.8|2178.8|895
1594994400000|2020-07-17 14:00:00|2188.6|2184.6|2173.7|2169.7|2196.9|2192.9|2169.5|2165.5|1971
1594998000000|2020-07-17 15:00:00|2173.2|2169.2|2165.7|2161.7|2180.7|2176.7|2163.3|2159.3|1818
1595001600000|2020-07-17 16:00:00|2166.7|2162.7|2168.7|2164.7|2171.7|2167.7|2165.7|2161.7|509
1595005200000|2020-07-17 17:00:00|2167.7|2163.7|2173.2|2165.2|2174.4|2169.5|2166.5|2162.5|158
1595232000000|2020-07-20 08:00:00|2168.1|2164.1|2169.6|2165.6|2172.4|2168.4|2165.6|2161.6|171
1595235600000|2020-07-20 09:00:00|2170.1|2166.1|2153.4|2149.4|2171.9|2167.9|2151.7|2147.7|463
1595239200000|2020-07-20 10:00:00|2153.7|2149.7|2151.4|2147.4|2161.9|2157.9|2147.7|2143.7|487
1595242800000|2020-07-20 11:00:00|2151.2|2147.2|2150.4|2146.4|2151.9|2147.9|2146.2|2142.2|256
1595246400000|2020-07-20 12:00:00|2150|2146|2159.1|2155.1|2161.2|2157.2|2144.7|2140.7|1075
1595250000000|2020-07-20 13:00:00|2159.6|2155.6|2155.3|2151.3|2175.8|2171.8|2150.3|2146.3|1835
1595253600000|2020-07-20 14:00:00|2155.8|2151.8|2188.9|2184.9|2191.9|2187.9|2151.1|2147.1|3755
1595257200000|2020-07-20 15:00:00|2189.1|2185.1|2215.9|2211.9|2224.4|2220.4|2183.6|2179.6|7310
1595260800000|2020-07-20 16:00:00|2216.4|2212.4|2224.2|2220.2|2224.2|2220.2|2205.9|2201.9|1493
1595264400000|2020-07-20 17:00:00|2223.9|2219.9|2222.7|2218.7|2224.9|2220.9|2215|2211|370
1595318400000|2020-07-21 08:00:00|2215.2|2211.2|2214.6|2210.6|2218.9|2214.9|2211.9|2207.9|376
1595322000000|2020-07-21 09:00:00|2214.9|2210.9|2228.8|2224.8|2230.8|2226.8|2214.4|2210.4|772
1595325600000|2020-07-21 10:00:00|2228.5|2224.5|2219.3|2215.3|2229.7|2225.7|2211.1|2207.1|584
1595329200000|2020-07-21 11:00:00|2219.1|2215.1|2225.6|2221.6|2229.3|2225.3|2215.3|2211.3|439
1595332800000|2020-07-21 12:00:00|2226.1|2222.1|2212.1|2208.1|2254.4|2250.4|2211.6|2207.6|3245
1595336400000|2020-07-21 13:00:00|2211.9|2207.9|2214.4|2210.4|2227.6|2223.6|2210.3|2206.3|1538
1595340000000|2020-07-21 14:00:00|2214.2|2210.2|2196.6|2192.6|2225.2|2221.2|2194|2190|3175
1595343600000|2020-07-21 15:00:00|2197.3|2193.3|2182.8|2178.8|2202.5|2198.5|2177.8|2173.8|3544
1595347200000|2020-07-21 16:00:00|2182.1|2178.1|2180.1|2176.1|2186.6|2182.6|2177.1|2173.1|724
1595350800000|2020-07-21 17:00:00|2180.8|2176.8|2184.8|2180.8|2191.6|2187.6|2179.1|2175.1|420
1595404800000|2020-07-22 08:00:00|2195.6|2191.6|2180.6|2176.6|2196.1|2192.1|2180.3|2176.3|224
1595408400000|2020-07-22 09:00:00|2180.1|2176.1|2178.2|2174.2|2181.1|2177.1|2169.6|2165.6|251
1595412000000|2020-07-22 10:00:00|2179|2175|2184.9|2180.9|2185.7|2181.7|2176.2|2172.2|129
1595415600000|2020-07-22 11:00:00|2183.9|2179.9|2190.7|2186.7|2195.5|2191.5|2183.2|2179.2|425
1595419200000|2020-07-22 12:00:00|2191.2|2187.2|2186.7|2182.7|2199|2195|2179|2175|985
1595422800000|2020-07-22 13:00:00|2186.5|2182.5|2197.1|2193.1|2199.1|2195.1|2183.2|2179.2|859
1595426400000|2020-07-22 14:00:00|2197.4|2193.4|2195.9|2191.9|2203.4|2199.4|2190.7|2186.7|989
1595430000000|2020-07-22 15:00:00|2196.1|2192.1|2205.1|2201.1|2211|2207|2196.1|2192.1|2207
1595433600000|2020-07-22 16:00:00|2205.5|2201.5|2215.6|2211.6|2216.9|2212.9|2205.5|2201.5|929
1595437200000|2020-07-22 17:00:00|2215.9|2211.9|2219.1|2215.1|2222.4|2218.4|2213.7|2209.7|433
1595491200000|2020-07-23 08:00:00|2208.6|2204.6|2209.9|2205.9|2212.4|2208.4|2202.5|2198.5|212
1595494800000|2020-07-23 09:00:00|2210.1|2206.1|2201.1|2197.1|2210.1|2206.1|2200.1|2196.1|161
1595498400000|2020-07-23 10:00:00|2202.1|2198.1|2200.9|2196.9|2202.5|2198.5|2194.4|2190.4|120
1595502000000|2020-07-23 11:00:00|2201.1|2197.1|2181.4|2177.4|2203.9|2199.9|2179.7|2175.7|1005
1595505600000|2020-07-23 12:00:00|2181.7|2177.7|2211.4|2207.4|2229.5|2225.5|2180.9|2176.9|1866
1595509200000|2020-07-23 13:00:00|2210.7|2206.7|2211.3|2207.3|2227|2223|2195.4|2191.4|1658
1595512800000|2020-07-23 14:00:00|2211.5|2207.5|2197|2193|2212.1|2208.1|2188|2184|1153
1595516400000|2020-07-23 15:00:00|2196|2192|2207.4|2203.4|2209.2|2205.2|2187.8|2183.8|1601
1595520000000|2020-07-23 16:00:00|2207.1|2203.1|2207.9|2203.9|2214.1|2210.1|2203.4|2199.4|575
1595523600000|2020-07-23 17:00:00|2207.4|2203.4|2195.4|2191.4|2209.2|2205.2|2191.1|2187.1|453
1595577600000|2020-07-24 08:00:00|2195.6|2191.6|2203.8|2199.8|2203.8|2199.8|2193.7|2189.7|91
1595581200000|2020-07-24 09:00:00|2204.6|2200.6|2212.8|2208.8|2214.8|2210.8|2199.8|2195.8|271
1595584800000|2020-07-24 10:00:00|2213.1|2209.1|2211.3|2207.3|2213.6|2209.6|2208.3|2204.3|143
1595588400000|2020-07-24 11:00:00|2211.8|2207.8|2228|2224|2230|2226|2211.3|2207.3|587
1595592000000|2020-07-24 12:00:00|2226.5|2222.5|2235.6|2231.6|2241.9|2237.9|2219.6|2215.6|1870
1595595600000|2020-07-24 13:00:00|2236.1|2232.1|2239.6|2235.6|2240.6|2236.6|2227.9|2223.9|964
1595599200000|2020-07-24 14:00:00|2240.6|2236.6|2222.5|2218.5|2248|2244|2214.5|2210.5|2628
1595602800000|2020-07-24 15:00:00|2223|2219|2222.6|2218.6|2235.5|2231.5|2220.8|2216.8|2455
1595606400000|2020-07-24 16:00:00|2222.9|2218.9|2215.9|2211.9|2229.7|2225.7|2215.4|2211.4|653
1595610000000|2020-07-24 17:00:00|2216.3|2212.3|2219.4|2215.4|2223|2218.3|2216.3|2212.3|192
1595836800000|2020-07-27 08:00:00|2230.5|2226.5|2234|2230|2234.7|2230.7|2228.2|2224.2|164
1595840400000|2020-07-27 09:00:00|2234.2|2230.2|2244|2240|2245.5|2241.5|2230|2226|713
1595844000000|2020-07-27 10:00:00|2243.8|2239.8|2259.2|2255.2|2263.2|2259.2|2243.3|2239.3|786
1595847600000|2020-07-27 11:00:00|2259.4|2255.4|2264.1|2260.1|2268.2|2264.2|2257.5|2253.5|542
1595851200000|2020-07-27 12:00:00|2265.4|2261.4|2274.2|2270.2|2285.4|2281.4|2264.1|2260.1|2510
1595854800000|2020-07-27 13:00:00|2274.4|2270.4|2287.6|2283.6|2290.3|2286.3|2271.7|2267.7|2217
1595858400000|2020-07-27 14:00:00|2287.3|2283.3|2291.6|2287.6|2293.9|2289.9|2284.7|2280.7|2364
1595862000000|2020-07-27 15:00:00|2291.9|2287.9|2285.4|2281.4|2293.9|2289.9|2275.8|2271.8|3648
1595865600000|2020-07-27 16:00:00|2285|2281|2283.2|2279.2|2285.4|2281.4|2277.2|2273.2|633
1595869200000|2020-07-27 17:00:00|2283.4|2279.4|2289.2|2285.2|2292.1|2288.1|2281.9|2277.9|450
1595923200000|2020-07-28 08:00:00|2284.8|2280.8|2272.1|2268.1|2286.3|2282.3|2267.6|2263.6|402
1595926800000|2020-07-28 09:00:00|2270.9|2266.9|2266.5|2262.5|2274.4|2270.4|2264.9|2260.9|505
1595930400000|2020-07-28 10:00:00|2266.4|2262.4|2273.2|2269.2|2274.2|2270.2|2265.5|2261.5|439
1595934000000|2020-07-28 11:00:00|2273.6|2269.6|2266.9|2262.9|2275.2|2271.2|2261.5|2257.5|424
1595937600000|2020-07-28 12:00:00|2268.1|2264.1|2263.9|2259.9|2279.6|2275.6|2259.2|2255.2|1591
1595941200000|2020-07-28 13:00:00|2264.9|2260.9|2260.8|2256.8|2272|2268|2253.9|2249.9|1996
1595944800000|2020-07-28 14:00:00|2260.9|2256.9|2276.6|2272.6|2277|2273|2256.1|2252.1|1616
1595948400000|2020-07-28 15:00:00|2277|2273|2288|2284|2289|2285|2272.3|2268.3|1746
1595952000000|2020-07-28 16:00:00|2287.7|2283.7|2293.7|2289.7|2293.7|2289.7|2287.7|2283.7|722
1595955600000|2020-07-28 17:00:00|2293.4|2289.4|2296.9|2292.9|2299.4|2295.4|2292|2288|748
1596009600000|2020-07-29 08:00:00|2295.4|2291.4|2312.2|2308.2|2314.7|2310.7|2294.6|2290.6|532
1596013200000|2020-07-29 09:00:00|2312.4|2308.4|2316.9|2312.9|2320.2|2316.2|2308.1|2304.1|548
1596016800000|2020-07-29 10:00:00|2317.5|2313.5|2317.5|2313.5|2319.5|2315.5|2313.9|2309.9|388
1596020400000|2020-07-29 11:00:00|2316.7|2312.7|2320.9|2316.9|2322.9|2318.9|2313.9|2309.9|618
1596024000000|2020-07-29 12:00:00|2321.9|2317.9|2327.5|2323.5|2334.5|2330.5|2317|2313|1777
1596027600000|2020-07-29 13:00:00|2327.9|2323.9|2351.5|2347.5|2355.2|2351.2|2327.2|2323.2|2862
1596031200000|2020-07-29 14:00:00|2351.9|2347.9|2350.2|2346.2|2354|2350|2337.5|2333.5|2661
1596034800000|2020-07-29 15:00:00|2349.5|2345.5|2341.8|2337.8|2352.2|2348.2|2336|2332|3666
1596038400000|2020-07-29 16:00:00|2342.2|2338.2|2348.2|2344.2|2350.8|2346.8|2341.5|2337.5|839
1596042000000|2020-07-29 17:00:00|2347.8|2343.8|2350|2346|2354.2|2350.2|2347.8|2343.8|543
1596096000000|2020-07-30 08:00:00|2337.9|2333.9|2347.6|2343.6|2348.1|2344.1|2335.6|2331.6|349
1596099600000|2020-07-30 09:00:00|2347.3|2343.3|2353|2349|2354.5|2350.5|2343.3|2339.3|445
1596103200000|2020-07-30 10:00:00|2352.6|2348.6|2349.2|2345.2|2353.5|2349.5|2347|2343|679
1596106800000|2020-07-30 11:00:00|2348.8|2344.8|2368.3|2364.3|2368.4|2364.4|2342.1|2338.1|723
1596110400000|2020-07-30 12:00:00|2367.9|2363.9|2383.1|2379.1|2389.4|2385.4|2359|2355|2049
1596114000000|2020-07-30 13:00:00|2382.6|2378.6|2383.1|2379.1|2384.7|2380.7|2365.6|2361.6|1922
1596117600000|2020-07-30 14:00:00|2382.9|2378.9|2369.8|2365.8|2386.5|2382.5|2366.2|2362.2|3361
1596121200000|2020-07-30 15:00:00|2369.2|2365.2|2350.6|2346.6|2370.2|2366.2|2338.9|2334.9|4162
1596124800000|2020-07-30 16:00:00|2350.1|2346.1|2365.2|2361.2|2365.2|2361.2|2347.6|2343.6|1569
1596128400000|2020-07-30 17:00:00|2363.9|2359.9|2364.9|2360.9|2369.9|2365.9|2363.9|2359.9|433
1596182400000|2020-07-31 08:00:00|2371.2|2367.2|2369.4|2365.4|2371.5|2367.5|2364.8|2360.8|294
1596186000000|2020-07-31 09:00:00|2369.5|2365.5|2368.2|2364.2|2372.5|2368.5|2362.9|2358.9|416
1596189600000|2020-07-31 10:00:00|2367.6|2363.6|2365.6|2361.6|2370.2|2366.2|2362.3|2358.3|425
1596193200000|2020-07-31 11:00:00|2365.4|2361.4|2376|2372|2376|2372|2361.7|2357.7|477
1596196800000|2020-07-31 12:00:00|2374.9|2370.9|2374.6|2370.6|2380.2|2376.2|2364.4|2360.4|1394
1596200400000|2020-07-31 13:00:00|2373.8|2369.8|2391.1|2387.1|2392.2|2388.2|2365.8|2361.8|2777
1596204000000|2020-07-31 14:00:00|2390.9|2386.9|2395.6|2391.6|2405.4|2401.4|2388.6|2384.6|3198
1596207600000|2020-07-31 15:00:00|2395.8|2391.8|2403.5|2399.5|2410.7|2406.7|2392|2388|4604
1596211200000|2020-07-31 16:00:00|2402.2|2398.2|2407.1|2403.1|2411.1|2407.1|2401|2397|1183
1596214800000|2020-07-31 17:00:00|2407.4|2403.4|2416.3|2412.3|2417.7|2413.7|2406.8|2402.8|1418
1596441600000|2020-08-03 08:00:00|2401.5|2397.5|2407.8|2403.8|2408.8|2404.8|2401|2397|510
1596445200000|2020-08-03 09:00:00|2407.6|2403.6|2406.5|2402.5|2411.8|2407.8|2403.8|2399.8|570
1596448800000|2020-08-03 10:00:00|2406.9|2402.9|2397.9|2393.9|2410|2406|2394.6|2390.6|350
1596452400000|2020-08-03 11:00:00|2397.4|2393.4|2411.4|2407.4|2411.9|2407.9|2397.4|2393.4|471
1596456000000|2020-08-03 12:00:00|2410.8|2406.8|2428|2424|2431.3|2427.3|2408.9|2404.9|2394
1596459600000|2020-08-03 13:00:00|2428.2|2424.2|2450.5|2446.5|2451.5|2447.5|2427.9|2423.9|4145
1596463200000|2020-08-03 14:00:00|2450.4|2446.4|2459.1|2455.1|2459.3|2455.3|2445.9|2441.9|4241
1596466800000|2020-08-03 15:00:00|2458.5|2454.5|2464.6|2460.6|2470.1|2466.1|2454.4|2450.4|6812
1596470400000|2020-08-03 16:00:00|2464.8|2460.8|2473.5|2469.5|2476.3|2472.3|2464|2460|1466
1596474000000|2020-08-03 17:00:00|2473.3|2469.3|2476|2472|2477.1|2473.1|2472.5|2468.5|711
1596528000000|2020-08-04 08:00:00|2469.2|2465.2|2471.8|2467.8|2472.3|2468.3|2468.8|2464.8|253
1596531600000|2020-08-04 09:00:00|2471.9|2467.9|2472.8|2468.8|2478.1|2474.1|2470.5|2466.5|828
1596535200000|2020-08-04 10:00:00|2472.3|2468.3|2459.6|2455.6|2473.8|2469.8|2451.9|2447.9|1613
1596538800000|2020-08-04 11:00:00|2459.7|2455.7|2456.1|2452.1|2460.2|2456.2|2448.2|2444.2|982
1596542400000|2020-08-04 12:00:00|2455.7|2451.7|2456|2452|2471.1|2467.1|2453.7|2449.7|2078
1596546000000|2020-08-04 13:00:00|2456.1|2452.1|2457.9|2453.9|2459.9|2455.9|2444.8|2440.8|2483
1596549600000|2020-08-04 14:00:00|2458.2|2454.2|2459.6|2455.6|2463.4|2459.4|2452.4|2448.4|3422
1596553200000|2020-08-04 15:00:00|2459.5|2455.5|2443.7|2439.7|2461|2457|2442|2438|3901
1596556800000|2020-08-04 16:00:00|2443.4|2439.4|2448.7|2444.7|2449.5|2445.5|2439.7|2435.7|1098
1596560400000|2020-08-04 17:00:00|2449.2|2445.2|2450.6|2446.6|2453.2|2449.2|2449|2445|832
1596614400000|2020-08-05 08:00:00|2452.6|2448.6|2456.1|2452.1|2457|2453|2448.7|2444.7|960
1596618000000|2020-08-05 09:00:00|2456.5|2452.5|2458.9|2454.9|2460.4|2456.4|2449.2|2445.2|978
1596621600000|2020-08-05 10:00:00|2458.8|2454.8|2459.4|2455.4|2460.3|2456.3|2454.9|2450.9|385
1596625200000|2020-08-05 11:00:00|2459.9|2455.9|2467|2463|2469.8|2465.8|2457.8|2453.8|967
1596628800000|2020-08-05 12:00:00|2466.6|2462.6|2474|2470|2475|2471|2460.2|2456.2|1925
1596632400000|2020-08-05 13:00:00|2474.4|2470.4|2478.1|2474.1|2487.4|2483.4|2470.2|2466.2|3829
1596636000000|2020-08-05 14:00:00|2478|2474|2471.8|2467.8|2478.8|2474.8|2454.4|2450.4|3636
1596639600000|2020-08-05 15:00:00|2471.2|2467.2|2479.5|2475.5|2481.5|2477.5|2469.8|2465.8|4463
1596643200000|2020-08-05 16:00:00|2479|2475|2477|2473|2479.7|2475.7|2471|2467|1001
1596646800000|2020-08-05 17:00:00|2476|2472|2478.3|2474.3|2478.8|2474.8|2476|2472|360
1596700800000|2020-08-06 08:00:00|2478.8|2474.8|2481.7|2477.7|2483.7|2479.7|2478|2474|230
1596704400000|2020-08-06 09:00:00|2482.1|2478.1|2484.1|2480.1|2486|2482|2476.3|2472.3|394
1596708000000|2020-08-06 10:00:00|2484|2480|2476.3|2472.3|2491.9|2487.9|2475.3|2471.3|717
1596711600000|2020-08-06 11:00:00|2476.4|2472.4|2483.5|2479.5|2484.5|2480.5|2475.6|2471.6|509
1596715200000|2020-08-06 12:00:00|2485|2481|2489.5|2485.5|2490.5|2486.5|2477.9|2473.9|2026
1596718800000|2020-08-06 13:00:00|2488.5|2484.5|2478.6|2474.6|2497.3|2493.3|2478.1|2474.1|3768
1596722400000|2020-08-06 14:00:00|2478.9|2474.9|2489|2485|2489.5|2485.5|2472.1|2468.1|2583
1596726000000|2020-08-06 15:00:00|2490|2486|2504.5|2500.5|2504.5|2500.5|2487.1|2483.1|5432
1596729600000|2020-08-06 16:00:00|2503.5|2499.5|2512.6|2508.6|2514.1|2510.1|2500.6|2496.6|5356
1596733200000|2020-08-06 17:00:00|2511.6|2507.6|2521.7|2517.7|2524.1|2520.1|2511.1|2507.1|1756
1596787200000|2020-08-07 08:00:00|2517.6|2513.6|2508.8|2504.8|2521|2517|2508.8|2504.8|1206
1596790800000|2020-08-07 09:00:00|2508.9|2504.9|2504.3|2500.3|2516.4|2512.4|2503.7|2499.7|840
1596794400000|2020-08-07 10:00:00|2504.2|2500.2|2510.3|2506.3|2515.3|2511.3|2502.2|2498.2|277
1596798000000|2020-08-07 11:00:00|2509.9|2505.9|2513.2|2509.2|2519.7|2515.7|2509.9|2505.9|486
1596801600000|2020-08-07 12:00:00|2514|2510|2522|2518|2526.9|2522.9|2505.9|2501.9|1727
1596805200000|2020-08-07 13:00:00|2522.1|2518.1|2509.2|2505.2|2524.5|2520.5|2505.9|2501.9|3679
1596808800000|2020-08-07 14:00:00|2509.3|2505.3|2521.1|2517.1|2521.1|2517.1|2494.8|2490.8|3374
1596812400000|2020-08-07 15:00:00|2521.6|2517.6|2530.3|2526.3|2534|2530|2519.8|2515.8|5004
1596816000000|2020-08-07 16:00:00|2530.4|2526.4|2528.3|2524.3|2531.3|2527.3|2526.9|2522.9|693
1596819600000|2020-08-07 17:00:00|2528.2|2524.2|2529.8|2525.8|2531.1|2527.1|2528.2|2524.2|704
1597046400000|2020-08-10 08:00:00|2530.4|2526.4|2533.2|2529.2|2536.9|2532.9|2528.4|2524.4|429
1597050000000|2020-08-10 09:00:00|2533.3|2529.3|2527.5|2523.5|2540.7|2536.7|2525.9|2521.9|575
1597053600000|2020-08-10 10:00:00|2527.6|2523.6|2522.3|2518.3|2529.9|2525.9|2521.9|2517.9|194
1597057200000|2020-08-10 11:00:00|2521.9|2517.9|2528.9|2524.9|2529.9|2525.9|2518|2514|473
1597060800000|2020-08-10 12:00:00|2528.3|2524.3|2529.6|2525.6|2534.8|2530.8|2522.8|2518.8|830
1597064400000|2020-08-10 13:00:00|2529.7|2525.7|2526|2522|2534.2|2530.2|2520.8|2516.8|2138
1597068000000|2020-08-10 14:00:00|2526.9|2522.9|2524.5|2520.5|2531.9|2527.9|2517.9|2513.9|2778
1597071600000|2020-08-10 15:00:00|2524.6|2520.6|2486.5|2482.5|2528.8|2524.8|2484|2480|5600
1597075200000|2020-08-10 16:00:00|2487.4|2483.4|2477.3|2473.3|2488.2|2484.2|2471.6|2467.6|1208
1597078800000|2020-08-10 17:00:00|2478.4|2474.4|2471.4|2467.4|2479.3|2475.3|2469.2|2465.2|542
1597132800000|2020-08-11 08:00:00|2472.8|2468.8|2429|2425|2473.2|2469.2|2428.9|2424.9|1252
1597136400000|2020-08-11 09:00:00|2429.4|2425.4|2454.7|2450.7|2460.7|2456.7|2429.4|2425.4|649
1597140000000|2020-08-11 10:00:00|2454.8|2450.8|2448.1|2444.1|2457.6|2453.6|2445.6|2441.6|888
1597143600000|2020-08-11 11:00:00|2448|2444|2451.4|2447.4|2453.6|2449.6|2443.6|2439.6|562
1597147200000|2020-08-11 12:00:00|2452.9|2448.9|2454.2|2450.2|2464.3|2460.3|2442.4|2438.4|1291
1597150800000|2020-08-11 13:00:00|2454.1|2450.1|2442.4|2438.4|2460.1|2456.1|2442.4|2438.4|1932
1597154400000|2020-08-11 14:00:00|2442.9|2438.9|2442.2|2438.2|2450.6|2446.6|2430.9|2426.9|2739
1597158000000|2020-08-11 15:00:00|2441.7|2437.7|2455.6|2451.6|2458.5|2454.5|2440.5|2436.5|3327
1597161600000|2020-08-11 16:00:00|2456.1|2452.1|2453.5|2449.5|2456.6|2452.6|2452.6|2448.6|403
1597165200000|2020-08-11 17:00:00|2452.6|2448.6|2444.5|2440.5|2452.6|2448.6|2443.3|2439.3|284
1597219200000|2020-08-12 08:00:00|2449.8|2445.8|2455.8|2451.8|2459.1|2455.1|2448.8|2444.8|114
1597222800000|2020-08-12 09:00:00|2455.3|2451.3|2468.6|2464.6|2468.6|2464.6|2451.8|2447.8|287
1597226400000|2020-08-12 10:00:00|2468.1|2464.1|2474.4|2470.4|2483.1|2479.1|2459.2|2455.2|504
1597230000000|2020-08-12 11:00:00|2473.9|2469.9|2465.9|2461.9|2473.9|2469.9|2458.5|2454.5|151
1597233600000|2020-08-12 12:00:00|2466.4|2462.4|2467|2463|2468.3|2464.3|2456|2452|593
1597237200000|2020-08-12 13:00:00|2466.5|2462.5|2469.7|2465.7|2482.8|2478.8|2463|2459|774
1597240800000|2020-08-12 14:00:00|2469.2|2465.2|2467.9|2463.9|2475.3|2471.3|2463.2|2459.2|827
1597244400000|2020-08-12 15:00:00|2467.6|2463.6|2461.9|2457.9|2472.6|2468.6|2456.1|2452.1|2766
1597248000000|2020-08-12 16:00:00|2461.8|2457.8|2461.7|2457.7|2465.7|2461.7|2459.7|2455.7|297
1597251600000|2020-08-12 17:00:00|2462.1|2458.1|2463.7|2455.7|2463.8|2459.8|2458.8|2454.8|369
1597305600000|2020-08-13 08:00:00|2463.1|2459.1|2466.8|2462.8|2471|2467|2459.5|2455.5|785
1597309200000|2020-08-13 09:00:00|2466.4|2462.4|2461.4|2457.4|2467.3|2463.3|2460.4|2456.4|619
1597312800000|2020-08-13 10:00:00|2462.4|2458.4|2475.3|2471.3|2476.7|2472.7|2458.9|2454.9|268
1597316400000|2020-08-13 11:00:00|2475.7|2471.7|2473.9|2469.9|2480.9|2476.9|2473.9|2469.9|1171
1597320000000|2020-08-13 12:00:00|2474.9|2470.9|2476.7|2472.7|2486.8|2482.8|2470.8|2466.8|1580
1597323600000|2020-08-13 13:00:00|2476.3|2472.3|2479.5|2475.5|2482.8|2478.8|2468.7|2464.7|1958
1597327200000|2020-08-13 14:00:00|2479.4|2475.4|2480.4|2476.4|2481.5|2477.5|2466.5|2462.5|3020
1597330800000|2020-08-13 15:00:00|2479.9|2475.9|2485.2|2481.2|2487.3|2483.3|2474.8|2470.8|4605
1597334400000|2020-08-13 16:00:00|2484.7|2480.7|2489.2|2485.2|2491.2|2487.2|2484.2|2480.2|935
1597338000000|2020-08-13 17:00:00|2488.7|2484.7|2490.3|2486.3|2498.4|2494.4|2488.2|2484.2|755
1597392000000|2020-08-14 08:00:00|2488.3|2484.3|2487.1|2483.1|2492.1|2488.1|2483.3|2479.3|501
1597395600000|2020-08-14 09:00:00|2487.6|2483.6|2503.4|2499.4|2506.9|2502.9|2484.1|2480.1|1018
1597399200000|2020-08-14 10:00:00|2502.9|2498.9|2518.5|2514.5|2521.5|2517.5|2502.9|2498.9|742
1597402800000|2020-08-14 11:00:00|2518.1|2514.1|2513.6|2509.6|2518.5|2514.5|2506|2502|890
1597406400000|2020-08-14 12:00:00|2515.6|2511.6|2504|2500|2531.3|2527.3|2500.1|2496.1|3789
1597410000000|2020-08-14 13:00:00|2504.5|2500.5|2507.8|2503.8|2517.8|2513.8|2494.1|2490.1|2496
1597413600000|2020-08-14 14:00:00|2508.3|2504.3|2475.7|2471.7|2511.3|2507.3|2475.7|2471.7|2699
1597417200000|2020-08-14 15:00:00|2476.7|2472.7|2458.3|2454.3|2478.6|2474.6|2448.5|2444.5|4170
1597420800000|2020-08-14 16:00:00|2458.2|2454.2|2453.7|2449.7|2460.7|2456.7|2452.2|2448.2|1878
1597424400000|2020-08-14 17:00:00|2454.2|2450.2|2452.8|2448.8|2460.2|2454.7|2452.8|2448.8|1302
1597651200000|2020-08-17 08:00:00|2451.1|2447.1|2454.6|2446.6|2460.6|2456.6|2447.6|2443.6|79
1597654800000|2020-08-17 09:00:00|2452.1|2448.1|2450.3|2446.3|2456.1|2452.1|2444.2|2440.2|70
1597658400000|2020-08-17 10:00:00|2449.8|2445.8|2442.8|2438.8|2452.3|2448.3|2442.2|2436.3|68
1597662000000|2020-08-17 11:00:00|2443.2|2439.2|2421.2|2417.2|2445.7|2440.2|2419.7|2415.7|204
1597665600000|2020-08-17 12:00:00|2420.2|2416.2|2427.1|2423.1|2450.1|2443.7|2418.3|2414.3|182
1597669200000|2020-08-17 13:00:00|2428.1|2424.1|2439.2|2431.2|2448.1|2444.1|2416.6|2412.1|697
1597672800000|2020-08-17 14:00:00|2440.1|2432.1|2433.6|2429.6|2449.7|2444.2|2431.1|2427.1|518
1597676400000|2020-08-17 15:00:00|2433.1|2429.1|2439.7|2427.7|2459.1|2455.1|2430.2|2422.2|363
1597680000000|2020-08-17 16:00:00|2437.6|2429.6|2434.8|2430.8|2445.4|2439.5|2433.2|2422.2|127
1597683600000|2020-08-17 17:00:00|2434.3|2430.3|2432.8|2420.8|2437.3|2433.3|2427.3|2419.4|234
1597737600000|2020-08-18 08:00:00|2432.4|2424.4|2442.1|2430.1|2445.1|2433.1|2425.3|2417.3|4
1597741200000|2020-08-18 09:00:00|2441.6|2429.6|2445.1|2433.1|2450.1|2438.1|2439.1|2427.1|0
1597744800000|2020-08-18 10:00:00|2444.6|2432.6|2448.6|2436.6|2452.1|2440.1|2444.1|2432.1|0
1597748400000|2020-08-18 11:00:00|2449.1|2437.1|2438.6|2426.6|2450.1|2438.1|2438.6|2426.6|0
1597752000000|2020-08-18 12:00:00|2437.6|2425.6|2449.6|2437.6|2451.6|2439.6|2437.6|2425.6|0
1597755600000|2020-08-18 13:00:00|2449.1|2437.1|2442.6|2430.6|2450.1|2438.1|2438.1|2426.1|0
1597759200000|2020-08-18 14:00:00|2441.6|2429.6|2434.1|2422.1|2441.6|2429.6|2418.6|2406.6|1
1597762800000|2020-08-18 15:00:00|2433.6|2421.6|2448.6|2436.6|2452.6|2440.6|2424.7|2412.7|3
1597766400000|2020-08-18 16:00:00|2447.6|2435.6|2451.7|2443.7|2454.7|2444.7|2446.6|2434.6|1
1597770000000|2020-08-18 17:00:00|2451.2|2443.2|2450.7|2438.7|2455.7|2447.7|2443.7|2438.2|4
1597824000000|2020-08-19 08:00:00|2452.5|2440.5|2449.5|2437.5|2453.5|2441.5|2449.5|2437.5|0
1597827600000|2020-08-19 09:00:00|2450|2438|2444|2432|2453.5|2441.5|2443|2431|0
1597831200000|2020-08-19 10:00:00|2443.5|2431.5|2450.4|2438.4|2450.4|2438.4|2438.5|2426.5|2
1597834800000|2020-08-19 11:00:00|2449.5|2437.5|2436.5|2424.5|2449.5|2437.5|2435.5|2423.5|0
1597838400000|2020-08-19 12:00:00|2435.5|2423.5|2440.4|2428.4|2444.5|2432.5|2427.5|2415.5|2
1597842000000|2020-08-19 13:00:00|2440.9|2428.9|2438.4|2426.4|2448.4|2436.4|2435.9|2423.9|0
1597845600000|2020-08-19 14:00:00|2439.4|2427.4|2447.4|2435.4|2449.9|2437.9|2429.4|2421.4|0
1597849200000|2020-08-19 15:00:00|2448.4|2436.4|2456.4|2452.4|2466.4|2462.4|2446.4|2434.4|2966
1597852800000|2020-08-19 16:00:00|2457.4|2453.4|2454.4|2450.4|2458.4|2454.4|2449.4|2445.4|732
1597856400000|2020-08-19 17:00:00|2453.4|2449.4|2460.4|2448.4|2460.4|2455.9|2451.9|2447.9|264
1597910400000|2020-08-20 08:00:00|2447.3|2443.3|2454.8|2450.8|2457.3|2453.3|2447.3|2443.3|297
1597914000000|2020-08-20 09:00:00|2453.8|2449.8|2458.8|2446.8|2461.3|2454.3|2451.8|2440.8|156
1597917600000|2020-08-20 10:00:00|2458.3|2446.3|2469.3|2457.3|2469.3|2457.3|2457.8|2445.8|0
1597921200000|2020-08-20 11:00:00|2466.3|2462.3|2473.8|2461.8|2481.3|2473.8|2462.8|2457.8|504
1597924800000|2020-08-20 12:00:00|2469.3|2465.3|2441.8|2437.8|2469.3|2465.3|2434.3|2430.3|1401
1597928400000|2020-08-20 13:00:00|2442.3|2438.3|2432.3|2428.3|2443.3|2439.3|2430.3|2426.3|1096
1597932000000|2020-08-20 14:00:00|2433.3|2429.3|2416.4|2412.4|2437.3|2433.3|2416.4|2412.4|1667
1597935600000|2020-08-20 15:00:00|2414.4|2410.4|2406.4|2402.4|2417.4|2413.4|2395.4|2391.4|4360
1597939200000|2020-08-20 16:00:00|2407.4|2403.4|2408.9|2396.9|2411.4|2405.4|2404.4|2396.4|521
1597942800000|2020-08-20 17:00:00|2410.3|2398.3|2407.3|2403.3|2412.4|2405.3|2403.4|2394.9|150
1597996800000|2020-08-21 08:00:00|2404.3|2400.3|2407.3|2403.3|2416.7|2412.7|2402.3|2398.3|259
1598000400000|2020-08-21 09:00:00|2406.3|2402.3|2387.8|2375.8|2406.3|2402.3|2387.3|2375.3|381
1598004000000|2020-08-21 10:00:00|2388.3|2376.3|2377.8|2365.8|2390.8|2380.8|2369.3|2364.8|300
1598007600000|2020-08-21 11:00:00|2378.3|2366.3|2374.8|2370.8|2382.2|2373.3|2370.3|2364.3|155
1598011200000|2020-08-21 12:00:00|2375.3|2371.3|2365.7|2361.7|2375.3|2371.3|2357.3|2353.3|1581
1598014800000|2020-08-21 13:00:00|2365.2|2361.2|2391.1|2387.1|2395.1|2391.1|2365.2|2361.2|2143
1598018400000|2020-08-21 14:00:00|2392.1|2388.1|2414.1|2410.1|2421.1|2417.1|2390.1|2386.1|2615
1598022000000|2020-08-21 15:00:00|2413.6|2409.6|2411.1|2407.1|2418.1|2414.1|2395.1|2391.1|2828
1598025600000|2020-08-21 16:00:00|2412.1|2408.1|2413.6|2401.6|2417.1|2413.1|2411.1|2401.1|330
1598029200000|2020-08-21 17:00:00|2413.2|2401.2|2421.1|2409.1|2421.1|2414.1|2412.1|2401.1|257
1598256000000|2020-08-24 08:00:00|2408.7|2404.7|2426.2|2422.2|2429.2|2425.2|2408.7|2404.7|625
1598259600000|2020-08-24 09:00:00|2426.7|2422.7|2441.6|2437.6|2444.1|2440.1|2425.7|2421.7|809
1598263200000|2020-08-24 10:00:00|2442.1|2438.1|2448.5|2444.5|2458|2454|2437.6|2433.6|682
1598266800000|2020-08-24 11:00:00|2450|2446|2440|2436|2452.5|2448.5|2437.5|2433.5|344
1598270400000|2020-08-24 12:00:00|2440.1|2436.1|2461.3|2457.3|2465.3|2461.3|2438.6|2434.6|1993
1598274000000|2020-08-24 13:00:00|2462.3|2458.3|2439.9|2435.9|2476.2|2472.2|2434.5|2430.5|2362
1598277600000|2020-08-24 14:00:00|2439.4|2435.4|2450.3|2446.3|2457.4|2453.4|2435.4|2431.4|1382
1598281200000|2020-08-24 15:00:00|2450.4|2446.4|2470.8|2466.8|2471.3|2467.3|2448.4|2444.4|3064
1598284800000|2020-08-24 16:00:00|2471.2|2467.2|2465.3|2461.3|2472.3|2468.3|2461.8|2457.8|626
1598288400000|2020-08-24 17:00:00|2466.3|2462.3|2462.8|2458.8|2467.3|2463.2|2461.3|2457.3|307
1598342400000|2020-08-25 08:00:00|2489.6|2485.6|2488.5|2484.5|2506.3|2502.3|2485.6|2481.6|907
1598346000000|2020-08-25 09:00:00|2488.1|2484.1|2499.4|2495.4|2503.4|2499.4|2483.6|2479.6|700
1598349600000|2020-08-25 10:00:00|2499|2495|2504|2500|2508.4|2504.4|2497|2493|315
1598353200000|2020-08-25 11:00:00|2504.5|2500.5|2506.9|2502.9|2507.9|2503.9|2496.6|2492.6|500
1598356800000|2020-08-25 12:00:00|2507.9|2503.9|2502.4|2498.4|2513.9|2509.9|2481.1|2477.1|2152
1598360400000|2020-08-25 13:00:00|2502.8|2498.8|2497.4|2493.4|2509.9|2505.9|2494.9|2490.9|1393
1598364000000|2020-08-25 14:00:00|2497.9|2493.9|2491|2487|2506.8|2502.8|2486.9|2482.9|1229
1598367600000|2020-08-25 15:00:00|2490.9|2486.9|2490.1|2486.1|2505.9|2501.9|2484.1|2480.1|2298
1598371200000|2020-08-25 16:00:00|2491|2487|2485|2481|2496.8|2492.8|2484|2480|624
1598374800000|2020-08-25 17:00:00|2485.1|2481.1|2487.4|2483.4|2492|2488|2480.1|2476.1|317
1598428800000|2020-08-26 08:00:00|2501.8|2497.8|2501.4|2497.4|2503.8|2499.8|2498|2494|231
1598432400000|2020-08-26 09:00:00|2502.3|2498.3|2491.4|2487.4|2509.8|2505.8|2490.9|2486.9|432
1598436000000|2020-08-26 10:00:00|2491.9|2487.9|2488.9|2484.9|2492.4|2488.4|2485|2481|216
1598439600000|2020-08-26 11:00:00|2488.4|2484.4|2484.1|2480.1|2490.4|2486.4|2481.1|2477.1|315
1598443200000|2020-08-26 12:00:00|2482.1|2478.1|2478.6|2474.6|2499.8|2495.8|2454|2450|1888
1598446800000|2020-08-26 13:00:00|2479|2475|2490.5|2486.5|2495|2491|2471.6|2467.6|1094
1598450400000|2020-08-26 14:00:00|2490|2486|2478.8|2474.8|2491.2|2487.2|2465.8|2461.8|1529
1598454000000|2020-08-26 15:00:00|2479.3|2475.3|2479.4|2475.4|2482.5|2478.5|2470|2466|1584
1598457600000|2020-08-26 16:00:00|2480.4|2476.4|2482.9|2478.9|2483.4|2479.4|2473|2469|654
1598461200000|2020-08-26 17:00:00|2483.4|2479.4|2487.6|2483.6|2488.4|2484.4|2481.9|2477.9|298
1598515200000|2020-08-27 08:00:00|2477.9|2473.9|2480.4|2476.4|2488.4|2484.4|2477.9|2473.9|231
1598518800000|2020-08-27 09:00:00|2480.9|2476.9|2489.5|2485.5|2491.8|2487.8|2480.4|2476.4|236
1598522400000|2020-08-27 10:00:00|2489.6|2485.6|2491.1|2487.1|2493|2489|2486|2482|158
1598526000000|2020-08-27 11:00:00|2491.6|2487.6|2527.7|2523.7|2536.6|2532.6|2491|2487|1402
1598529600000|2020-08-27 12:00:00|2526.7|2522.7|2538.3|2534.3|2540.9|2536.9|2521.8|2517.8|2218
1598533200000|2020-08-27 13:00:00|2537.9|2533.9|2525.4|2521.4|2558.5|2554.5|2518|2514|3314
1598536800000|2020-08-27 14:00:00|2524.9|2520.9|2539.3|2535.3|2540.8|2536.8|2514|2510|2189
1598540400000|2020-08-27 15:00:00|2540.3|2536.3|2557.7|2553.7|2558.7|2554.7|2522.4|2518.4|3296
1598544000000|2020-08-27 16:00:00|2558.6|2554.6|2557.7|2553.7|2565.6|2561.6|2556.6|2552.6|967
1598547600000|2020-08-27 17:00:00|2558.1|2554.1|2560.2|2556.2|2562.6|2558.6|2557.7|2553.7|720
1598601600000|2020-08-28 08:00:00|2567.3|2563.3|2560.8|2556.8|2571.2|2567.2|2558.4|2554.4|430
1598605200000|2020-08-28 09:00:00|2561.3|2557.3|2541.3|2537.3|2561.3|2557.3|2539.3|2535.3|582
1598608800000|2020-08-28 10:00:00|2542.2|2538.2|2545|2541|2553.3|2549.3|2542.2|2538.2|258
1598612400000|2020-08-28 11:00:00|2545.5|2541.5|2551.5|2547.5|2566.4|2562.4|2541.4|2537.4|1071
1598616000000|2020-08-28 12:00:00|2550.5|2546.5|2599.1|2595.1|2601.1|2597.1|2550.5|2546.5|3086
1598619600000|2020-08-28 13:00:00|2600.1|2596.1|2604.3|2600.3|2607.2|2603.2|2589.1|2585.1|2609
1598623200000|2020-08-28 14:00:00|2604.7|2600.7|2614.7|2610.7|2620.2|2616.2|2603.1|2599.1|3033
1598626800000|2020-08-28 15:00:00|2615.2|2611.2|2618.3|2614.3|2634|2630|2606.1|2602.1|4804
1598630400000|2020-08-28 16:00:00|2617.8|2613.8|2622|2618|2622.5|2618.5|2612.8|2608.8|1203
1598634000000|2020-08-28 17:00:00|2621.6|2617.6|2629.2|2625.2|2629.2|2625.2|2620.6|2616.6|459
1598871600000|2020-08-31 11:00:00|2633.2|2629.2|2649.8|2645.8|2665.5|2661.5|2631.7|2627.7|1098
1598875200000|2020-08-31 12:00:00|2649.4|2645.4|2659.9|2655.9|2670.2|2666.2|2648.3|2644.3|2045
1598878800000|2020-08-31 13:00:00|2660|2656|2644.4|2640.4|2671.6|2667.6|2643.4|2639.4|2101
1598882400000|2020-08-31 14:00:00|2644.3|2640.3|2653.9|2649.9|2669.1|2665.1|2644.1|2640.1|1684
1598886000000|2020-08-31 15:00:00|2654.3|2650.3|2652.2|2648.2|2667.3|2663.3|2646.5|2642.5|2918
1598889600000|2020-08-31 16:00:00|2652.1|2648.1|2647.6|2643.6|2654.1|2650.1|2646.1|2642.1|704
1598893200000|2020-08-31 17:00:00|2648.1|2644.1|2657.8|2649.8|2658.8|2654.4|2647.6|2643.6|632
1598947200000|2020-09-01 08:00:00|2657.6|2653.6|2660.2|2656.2|2664.9|2660.9|2656.7|2652.7|535
1598950800000|2020-09-01 09:00:00|2659.8|2655.8|2656.8|2652.8|2660.2|2656.2|2651.3|2647.3|951
1598954400000|2020-09-01 10:00:00|2657.3|2653.3|2656.1|2652.1|2658.7|2654.7|2651.1|2647.1|426
1598958000000|2020-09-01 11:00:00|2655.1|2651.1|2659.4|2655.4|2659.8|2655.8|2651.1|2647.1|559
1598961600000|2020-09-01 12:00:00|2659.8|2655.8|2666.5|2662.5|2674.3|2670.3|2656|2652|2576
1598965200000|2020-09-01 13:00:00|2665.7|2661.7|2677.1|2673.1|2682.7|2678.7|2665.6|2661.6|2270
1598968800000|2020-09-01 14:00:00|2677.6|2673.6|2680.1|2676.1|2680.5|2676.5|2665.5|2661.5|2915
1598972400000|2020-09-01 15:00:00|2681|2677|2662.5|2658.5|2682.8|2678.8|2662.5|2658.5|3810
1598976000000|2020-09-01 16:00:00|2662.1|2658.1|2661|2657|2663|2659|2653.5|2649.5|1095
1598979600000|2020-09-01 17:00:00|2661.5|2657.5|2664.3|2660.3|2665.4|2661.4|2661.4|2657.4|487
1599033600000|2020-09-02 08:00:00|2659.2|2655.2|2657.6|2653.6|2661.1|2657.1|2656.1|2652.1|255
1599037200000|2020-09-02 09:00:00|2658|2654|2664|2660|2667|2663|2658|2654|447
1599040800000|2020-09-02 10:00:00|2664.5|2660.5|2664.5|2660.5|2669|2665|2660.5|2656.5|391
1599044400000|2020-09-02 11:00:00|2664.9|2660.9|2667.9|2663.9|2667.9|2663.9|2660|2656|595
1599048000000|2020-09-02 12:00:00|2668.1|2664.1|2661.3|2657.3|2678.9|2674.9|2658.9|2654.9|1367
1599051600000|2020-09-02 13:00:00|2662.2|2658.2|2646.3|2642.3|2663.3|2659.3|2639.2|2635.2|2109
1599055200000|2020-09-02 14:00:00|2645.9|2641.9|2670|2666|2670.1|2666.1|2645.5|2641.5|1977
1599058800000|2020-09-02 15:00:00|2670.1|2666.1|2696.8|2692.8|2696.8|2692.8|2663.4|2659.4|2960
1599062400000|2020-09-02 16:00:00|2695.8|2691.8|2694.6|2690.6|2698.9|2694.9|2690.1|2686.1|1235
1599066000000|2020-09-02 17:00:00|2694.5|2690.5|2692.6|2688.6|2695.9|2691.9|2690.1|2686.1|507
1599120000000|2020-09-03 08:00:00|2706.5|2702.5|2699.5|2695.5|2707|2703|2693.9|2689.9|279
1599123600000|2020-09-03 09:00:00|2699.3|2695.3|2697|2693|2701.8|2697.8|2692.9|2688.9|465
1599127200000|2020-09-03 10:00:00|2696.5|2692.5|2688.5|2684.5|2696.6|2692.6|2688.5|2684.5|327
1599130800000|2020-09-03 11:00:00|2688|2684|2694.8|2690.8|2695.9|2691.9|2684.9|2680.9|481
1599134400000|2020-09-03 12:00:00|2694.9|2690.9|2684.1|2680.1|2695.8|2691.8|2682|2678|2648
1599138000000|2020-09-03 13:00:00|2683.6|2679.6|2677.3|2673.3|2689.8|2685.8|2672.8|2668.8|1731
1599141600000|2020-09-03 14:00:00|2677.8|2673.8|2648.3|2644.3|2684.8|2680.8|2647.2|2643.2|2849
1599145200000|2020-09-03 15:00:00|2648.2|2644.2|2634.3|2630.3|2659.9|2655.9|2627.8|2623.8|4079
1599148800000|2020-09-03 16:00:00|2634.7|2630.7|2626.9|2622.9|2639.1|2635.1|2626|2622|902
1599152400000|2020-09-03 17:00:00|2626.5|2622.5|2625.5|2621.5|2627.9|2623.9|2623.9|2619.9|715
1599206400000|2020-09-04 08:00:00|2634.1|2630.1|2633.4|2629.4|2639.8|2635.8|2631.9|2627.9|307
1599210000000|2020-09-04 09:00:00|2632.6|2628.6|2614.7|2610.7|2637.7|2633.7|2614.7|2610.7|892
1599213600000|2020-09-04 10:00:00|2615.1|2611.1|2620.5|2616.5|2630.5|2626.5|2614.2|2610.2|1022
1599217200000|2020-09-04 11:00:00|2622.1|2618.1|2628.6|2624.6|2632.6|2628.6|2618.1|2614.1|427
1599220800000|2020-09-04 12:00:00|2628.5|2624.5|2641.3|2637.3|2649|2645|2625.6|2621.6|1660
1599224400000|2020-09-04 13:00:00|2641.5|2637.5|2639.1|2635.1|2652.9|2648.9|2630.9|2626.9|1461
1599228000000|2020-09-04 14:00:00|2639|2635|2598.8|2594.8|2645|2641|2591.9|2587.9|4171
1599231600000|2020-09-04 15:00:00|2599.8|2595.8|2603.9|2599.9|2606.9|2602.9|2586.9|2582.9|3873
1599235200000|2020-09-04 16:00:00|2603.5|2599.5|2596.9|2592.9|2603.5|2599.5|2595.9|2591.9|548
1599238800000|2020-09-04 17:00:00|2596.8|2592.8|2596.5|2592.5|2599|2595|2592.9|2588.9|511
1599552000000|2020-09-08 08:00:00|2573.4|2569.4|2576.5|2572.5|2579.4|2575.4|2571.1|2567.1|469
1599555600000|2020-09-08 09:00:00|2576.6|2572.6|2573.7|2569.7|2582.4|2578.4|2573.1|2569.1|607
1599559200000|2020-09-08 10:00:00|2573.6|2569.6|2560.8|2556.8|2574.6|2570.6|2559.8|2555.8|641
1599562800000|2020-09-08 11:00:00|2560.3|2556.3|2547.5|2543.5|2561.8|2557.8|2547.5|2543.5|1131
1599566400000|2020-09-08 12:00:00|2547.9|2543.9|2531.6|2527.6|2548.4|2544.4|2527|2523|2487
1599570000000|2020-09-08 13:00:00|2531.3|2527.3|2523.1|2519.1|2541.9|2537.9|2523.1|2519.1|1952
1599573600000|2020-09-08 14:00:00|2523|2519|2525|2521|2538.1|2534.1|2522.1|2518.1|2563
1599577200000|2020-09-08 15:00:00|2524.3|2520.3|2555.3|2551.3|2557.3|2553.3|2524|2520|3654
1599580800000|2020-09-08 16:00:00|2555.2|2551.2|2571|2567|2571.5|2567.5|2554.2|2550.2|1736
1599584400000|2020-09-08 17:00:00|2570.5|2566.5|2569.2|2565.2|2570.5|2566.5|2560.6|2556.6|437
1599638400000|2020-09-09 08:00:00|2559.5|2555.5|2557.4|2553.4|2561.8|2557.8|2555|2551|311
1599642000000|2020-09-09 09:00:00|2557|2553|2542.6|2538.6|2557.4|2553.4|2542.6|2538.6|398
1599645600000|2020-09-09 10:00:00|2543.6|2539.6|2551.4|2547.4|2554.4|2550.4|2543|2539|259
1599649200000|2020-09-09 11:00:00|2551|2547|2540.8|2536.8|2552.9|2548.9|2538.9|2534.9|580
1599652800000|2020-09-09 12:00:00|2541|2537|2554.7|2550.7|2563.7|2559.7|2540|2536|2929
1599656400000|2020-09-09 13:00:00|2555.3|2551.3|2566.7|2562.7|2571.4|2567.4|2546.5|2542.5|1602
1599660000000|2020-09-09 14:00:00|2566.3|2562.3|2552.1|2548.1|2570.3|2566.3|2551.8|2547.8|1680
1599663600000|2020-09-09 15:00:00|2552.8|2548.8|2560.9|2556.9|2566.5|2562.5|2549.5|2545.5|2870
1599667200000|2020-09-09 16:00:00|2560.5|2556.5|2562.6|2558.6|2562.6|2558.6|2559.1|2555.1|497
1599670800000|2020-09-09 17:00:00|2562.4|2558.4|2562|2558|2562.6|2558.6|2561.2|2557.2|410
1599724800000|2020-09-10 08:00:00|2568.8|2564.8|2573.4|2569.4|2576.7|2572.7|2568.4|2564.4|105
1599728400000|2020-09-10 09:00:00|2572.4|2568.4|2575.4|2571.4|2581.1|2577.1|2572.3|2568.3|306
1599732000000|2020-09-10 10:00:00|2575.5|2571.5|2570.4|2566.4|2575.5|2571.5|2567.4|2563.4|179
1599735600000|2020-09-10 11:00:00|2569|2565|2561.2|2557.2|2575.4|2571.4|2559.4|2555.4|385
1599739200000|2020-09-10 12:00:00|2561.9|2557.9|2571.8|2567.8|2576.5|2572.5|2561.9|2557.9|1918
1599742800000|2020-09-10 13:00:00|2572.2|2568.2|2575.8|2571.8|2580|2576|2566.3|2562.3|1102
1599746400000|2020-09-10 14:00:00|2576.2|2572.2|2559.3|2555.3|2579.3|2575.3|2553.8|2549.8|1217
1599750000000|2020-09-10 15:00:00|2560|2556|2535.8|2531.8|2565.3|2561.3|2533.9|2529.9|3432
1599753600000|2020-09-10 16:00:00|2536|2532|2536.9|2532.9|2537.6|2533.6|2529.8|2525.8|1058
1599757200000|2020-09-10 17:00:00|2536.5|2532.5|2540.4|2536.4|2541|2537|2534.4|2530.4|256
1599811200000|2020-09-11 08:00:00|2539.8|2535.8|2539.2|2535.2|2543.5|2539.5|2536.8|2532.8|157
1599814800000|2020-09-11 09:00:00|2538.8|2534.8|2544.7|2540.7|2549.2|2545.2|2537.2|2533.2|340
1599818400000|2020-09-11 10:00:00|2545|2541|2552.1|2548.1|2554.7|2550.7|2543.3|2539.3|322
1599822000000|2020-09-11 11:00:00|2551.1|2547.1|2557.8|2553.8|2558.1|2554.1|2544.3|2540.3|457
1599825600000|2020-09-11 12:00:00|2558|2554|2536.5|2532.5|2568.1|2564.1|2532|2528|1283
1599829200000|2020-09-11 13:00:00|2535.2|2531.2|2546.3|2542.3|2551.5|2547.5|2528.5|2524.5|1087
1599832800000|2020-09-11 14:00:00|2547|2543|2537.5|2533.5|2550.1|2546.1|2535.3|2531.3|941
1599836400000|2020-09-11 15:00:00|2536|2532|2553.5|2549.5|2554.9|2550.9|2535.5|2531.5|1766
1599840000000|2020-09-11 16:00:00|2553|2549|2555.6|2551.6|2561.1|2557.1|2550.9|2546.9|720
1599843600000|2020-09-11 17:00:00|2555.2|2551.2|2558.2|2554.2|2560.2|2556.2|2552.2|2548.2|352
1600070400000|2020-09-14 08:00:00|2554.2|2550.2|2553.2|2549.2|2557.6|2553.6|2551.7|2547.7|81
1600074000000|2020-09-14 09:00:00|2552.7|2548.7|2563.8|2559.8|2581.7|2577.7|2551.6|2547.6|990
1600077600000|2020-09-14 10:00:00|2563.9|2559.9|2561.8|2557.8|2566|2562|2553.6|2549.6|337
1600081200000|2020-09-14 11:00:00|2561.3|2557.3|2568.3|2564.3|2570|2566|2559.3|2555.3|1138
1600084800000|2020-09-14 12:00:00|2569.4|2565.4|2569.3|2565.3|2574|2570|2555.6|2551.6|1032
1600088400000|2020-09-14 13:00:00|2569|2565|2576.8|2572.8|2578.7|2574.7|2564.3|2560.3|874
1600092000000|2020-09-14 14:00:00|2577.3|2573.3|2567.6|2563.6|2580.1|2576.1|2559.1|2555.1|1945
1600095600000|2020-09-14 15:00:00|2567.8|2563.8|2547.4|2543.4|2571.9|2567.9|2547.3|2543.3|2567
1600099200000|2020-09-14 16:00:00|2547.6|2543.6|2550.2|2546.2|2551.7|2547.7|2546.3|2542.3|631
1600102800000|2020-09-14 17:00:00|2550.6|2546.6|2553.7|2549.7|2553.7|2549.7|2546.7|2542.7|269
1600156800000|2020-09-15 08:00:00|2564.5|2560.5|2563.7|2559.7|2569.7|2565.7|2562|2558|248
1600160400000|2020-09-15 09:00:00|2564.2|2560.2|2565.8|2561.8|2584.3|2580.3|2562.8|2558.8|986
1600164000000|2020-09-15 10:00:00|2565.4|2561.4|2609.9|2605.9|2621.2|2617.2|2564.4|2560.4|2347
1600167600000|2020-09-15 11:00:00|2610.9|2606.9|2622.4|2618.4|2624.2|2620.2|2604.2|2600.2|1089
1600171200000|2020-09-15 12:00:00|2623.1|2619.1|2645.5|2641.5|2649.8|2645.8|2622.9|2618.9|3730
1600174800000|2020-09-15 13:00:00|2645.9|2641.9|2663.7|2659.7|2679.2|2675.2|2645.9|2641.9|5036
1600178400000|2020-09-15 14:00:00|2663.2|2659.2|2672.5|2668.5|2676.2|2672.2|2642.9|2638.9|3660
1600182000000|2020-09-15 15:00:00|2673.3|2669.3|2680.9|2676.9|2691|2687|2656.4|2652.4|5943
1600185600000|2020-09-15 16:00:00|2680|2676|2679.7|2675.7|2681.2|2677.2|2675.2|2671.2|1309
1600189200000|2020-09-15 17:00:00|2680.2|2676.2|2686.4|2682.4|2688.3|2684.3|2679.7|2675.7|514
1600243200000|2020-09-16 08:00:00|2685.2|2681.2|2670.4|2666.4|2685.2|2681.2|2663.6|2659.6|768
1600246800000|2020-09-16 09:00:00|2670.5|2666.5|2681.2|2677.2|2687.6|2683.6|2665.2|2661.2|711
1600250400000|2020-09-16 10:00:00|2680.9|2676.9|2676.7|2672.7|2682.6|2678.6|2664.1|2660.1|531
1600254000000|2020-09-16 11:00:00|2676|2672|2672.8|2668.8|2682.5|2678.5|2672.6|2668.6|692
1600257600000|2020-09-16 12:00:00|2672.6|2668.6|2639.2|2635.2|2677.1|2673.1|2637|2633|3037
1600261200000|2020-09-16 13:00:00|2639.1|2635.1|2629.6|2625.6|2648.9|2644.9|2624.8|2620.8|2266
1600264800000|2020-09-16 14:00:00|2628.9|2624.9|2620.6|2616.6|2633.3|2629.3|2610.9|2606.9|2971
1600268400000|2020-09-16 15:00:00|2620.8|2616.8|2598.6|2594.6|2623.1|2619.1|2597.7|2593.7|5382
1600272000000|2020-09-16 16:00:00|2598.2|2594.2|2594.4|2590.4|2602.6|2598.6|2592.4|2588.4|1398
1600275600000|2020-09-16 17:00:00|2595.4|2591.4|2595.6|2591.6|2597.6|2591.9|2590.4|2586.4|434
1600329600000|2020-09-17 08:00:00|2594.5|2590.5|2595.3|2591.3|2596|2592|2588.3|2584.3|384
1600333200000|2020-09-17 09:00:00|2595.6|2591.6|2597.2|2593.2|2599.1|2595.1|2580.1|2576.1|593
1600336800000|2020-09-17 10:00:00|2597.5|2593.5|2628.3|2624.3|2632|2628|2590.8|2586.8|723
1600340400000|2020-09-17 11:00:00|2628.5|2624.5|2646.2|2642.2|2660.3|2656.3|2622.1|2618.1|1388
1600344000000|2020-09-17 12:00:00|2644.8|2640.8|2613|2609|2645.8|2641.8|2598.5|2594.5|2196
1600347600000|2020-09-17 13:00:00|2613.3|2609.3|2623.8|2619.8|2625.3|2621.3|2599.8|2595.8|1473
1600351200000|2020-09-17 14:00:00|2623.1|2619.1|2620.5|2616.5|2626.8|2622.8|2600.6|2596.6|1895
1600354800000|2020-09-17 15:00:00|2620|2616|2605.1|2601.1|2620.5|2616.5|2592.8|2588.8|3263
1600358400000|2020-09-17 16:00:00|2604.8|2600.8|2606.5|2602.5|2614.8|2610.8|2604.1|2600.1|790
1600362000000|2020-09-17 17:00:00|2606.3|2602.3|2607.1|2603.1|2609.5|2604.3|2601.3|2597.3|237
1600416000000|2020-09-18 08:00:00|2617|2613|2617.8|2613.8|2623.3|2619.3|2615.2|2611.2|146
1600419600000|2020-09-18 09:00:00|2617.5|2613.5|2633.1|2629.1|2634.2|2630.2|2611.5|2607.5|391
1600423200000|2020-09-18 10:00:00|2632.5|2628.5|2650|2646|2653.8|2649.8|2630.6|2626.6|919
1600426800000|2020-09-18 11:00:00|2649.6|2645.6|2640.3|2636.3|2653.6|2649.6|2634.1|2630.1|480
1600430400000|2020-09-18 12:00:00|2639|2635|2627.6|2623.6|2639|2635|2614.1|2610.1|1355
1600434000000|2020-09-18 13:00:00|2628|2624|2622.8|2618.8|2635.5|2631.5|2611|2607|1142
1600437600000|2020-09-18 14:00:00|2623|2619|2646.6|2642.6|2648.3|2644.3|2616.9|2612.9|1442
1600441200000|2020-09-18 15:00:00|2646.4|2642.4|2647.8|2643.8|2652.4|2648.4|2630.4|2626.4|2968
1600444800000|2020-09-18 16:00:00|2647.6|2643.6|2654.7|2650.7|2655.8|2651.8|2643.3|2639.3|756
1600448400000|2020-09-18 17:00:00|2654.4|2650.4|2662.6|2658.6|2665.9|2661.9|2653.7|2649.7|1582
1600675200000|2020-09-21 08:00:00|2647.8|2643.8|2651.9|2647.9|2652.4|2648.4|2637.4|2633.4|492
1600678800000|2020-09-21 09:00:00|2651.6|2647.6|2680.6|2676.6|2682.6|2678.6|2649.2|2645.2|848
1600682400000|2020-09-21 10:00:00|2680.4|2676.4|2672.9|2668.9|2690.5|2686.5|2670|2666|1138
1600686000000|2020-09-21 11:00:00|2674.2|2670.2|2685.3|2681.3|2686.3|2682.3|2673.7|2669.7|529
1600689600000|2020-09-21 12:00:00|2684|2680|2664.8|2660.8|2699.2|2695.2|2650.8|2646.8|2828
1600693200000|2020-09-21 13:00:00|2664.5|2660.5|2669.4|2665.4|2679.3|2675.3|2657.3|2653.3|1467
1600696800000|2020-09-21 14:00:00|2668.8|2664.8|2614.9|2610.9|2669.9|2665.9|2602.7|2598.7|3826
1600700400000|2020-09-21 15:00:00|2615.9|2611.9|2623|2619|2629.7|2625.7|2614.5|2610.5|2687
1600704000000|2020-09-21 16:00:00|2623.2|2619.2|2621.6|2617.6|2625.8|2621.8|2616.6|2612.6|635
1600707600000|2020-09-21 17:00:00|2621.5|2617.5|2620.5|2616.5|2623.6|2619.6|2619.8|2615.8|338
1600761600000|2020-09-22 08:00:00|2632.5|2628.5|2635.4|2631.4|2638.8|2634.8|2632.3|2628.3|181
1600765200000|2020-09-22 09:00:00|2635.8|2631.8|2600.1|2596.1|2643|2639|2591.3|2587.3|972
1600768800000|2020-09-22 10:00:00|2600.4|2596.4|2606.8|2602.8|2615.7|2611.7|2594.8|2590.8|510
1600772400000|2020-09-22 11:00:00|2607.1|2603.1|2600.7|2596.7|2610.6|2606.6|2592.1|2588.1|665
1600776000000|2020-09-22 12:00:00|2597.4|2593.4|2585.5|2581.5|2597.4|2593.4|2575.7|2571.7|2028
1600779600000|2020-09-22 13:00:00|2585.4|2581.4|2566.2|2562.2|2585.9|2581.9|2558.2|2554.2|2078
1600783200000|2020-09-22 14:00:00|2566|2562|2558|2554|2578|2574|2557.4|2553.4|2164
1600786800000|2020-09-22 15:00:00|2557.8|2553.8|2547.2|2543.2|2569.2|2565.2|2547|2543|3074
1600790400000|2020-09-22 16:00:00|2547|2543|2551|2547|2552.2|2548.2|2544.2|2540.2|988
1600794000000|2020-09-22 17:00:00|2550.8|2546.8|2551|2547|2552|2548|2546.2|2542.2|284
1600848000000|2020-09-23 08:00:00|2552.7|2548.7|2550.6|2546.6|2560.4|2556.4|2550.1|2546.1|224
1600851600000|2020-09-23 09:00:00|2550.9|2546.9|2560|2556|2561|2557|2539.1|2535.1|1137
1600855200000|2020-09-23 10:00:00|2559.8|2555.8|2564.2|2560.2|2573.6|2569.6|2554.4|2550.4|326
1600858800000|2020-09-23 11:00:00|2563.8|2559.8|2573|2569|2573.3|2569.3|2556.3|2552.3|699
1600862400000|2020-09-23 12:00:00|2572.8|2568.8|2579.3|2575.3|2586.4|2582.4|2559.9|2555.9|1389
1600866000000|2020-09-23 13:00:00|2579.8|2575.8|2574.9|2570.9|2591.3|2587.3|2566.3|2562.3|1527
1600869600000|2020-09-23 14:00:00|2574.7|2570.7|2583.9|2579.9|2585.9|2581.9|2567.3|2563.3|1901
1600873200000|2020-09-23 15:00:00|2583.4|2579.4|2582.2|2578.2|2584.9|2580.9|2564.2|2560.2|2470
1600876800000|2020-09-23 16:00:00|2581.5|2577.5|2578.9|2574.9|2584.5|2580.5|2574.3|2570.3|580
1600880400000|2020-09-23 17:00:00|2578.6|2574.6|2579|2575|2582.4|2578.4|2578.1|2574.1|255
1600934400000|2020-09-24 08:00:00|2571.3|2567.3|2579|2575|2580|2576|2569|2565|155
1600938000000|2020-09-24 09:00:00|2579.3|2575.3|2606.9|2602.9|2611.2|2607.2|2579|2575|482
1600941600000|2020-09-24 10:00:00|2607.2|2603.2|2609.5|2605.5|2634.3|2630.3|2605.9|2601.9|881
1600945200000|2020-09-24 11:00:00|2609.8|2605.8|2606.4|2602.4|2617.4|2613.4|2601.8|2597.8|362
1600948800000|2020-09-24 12:00:00|2606|2602|2597.8|2593.8|2621|2617|2594.1|2590.1|1616
1600952400000|2020-09-24 13:00:00|2597.1|2593.1|2601.8|2597.8|2601.9|2597.9|2583.8|2579.8|1511
1600956000000|2020-09-24 14:00:00|2601.5|2597.5|2589.4|2585.4|2610.4|2606.4|2585.5|2581.5|2582
1600959600000|2020-09-24 15:00:00|2590.9|2586.9|2593.5|2589.5|2596.9|2592.9|2580.6|2576.6|2546
1600963200000|2020-09-24 16:00:00|2593.8|2589.8|2595.2|2591.2|2595.6|2591.6|2590.2|2586.2|560
1600966800000|2020-09-24 17:00:00|2595|2591|2595.1|2591.1|2595.4|2591.4|2593.2|2589.2|552
1601020800000|2020-09-25 08:00:00|2612|2608|2604.4|2600.4|2615.8|2611.8|2604.2|2600.2|201
1601024400000|2020-09-25 09:00:00|2604.7|2600.7|2608.6|2604.6|2614.1|2610.1|2604.4|2600.4|145
1601028000000|2020-09-25 10:00:00|2608.1|2604.1|2583.6|2579.6|2608.4|2604.4|2578.2|2574.2|604
1601031600000|2020-09-25 11:00:00|2583.9|2579.9|2562.5|2558.5|2584.9|2580.9|2562.5|2558.5|616
1601035200000|2020-09-25 12:00:00|2561|2557|2562.9|2558.9|2585.4|2581.4|2554.5|2550.5|1395
1601038800000|2020-09-25 13:00:00|2562.6|2558.6|2570.1|2566.1|2576.4|2572.4|2541.7|2537.7|1747
1601042400000|2020-09-25 14:00:00|2569.5|2565.5|2566.2|2562.2|2576.1|2572.1|2550.3|2546.3|2364
1601046000000|2020-09-25 15:00:00|2566.5|2562.5|2562.8|2558.8|2572.5|2568.5|2553|2549|2935
1601049600000|2020-09-25 16:00:00|2562.6|2558.6|2559.6|2555.6|2565.4|2561.4|2554|2550|614
1601053200000|2020-09-25 17:00:00|2559.8|2555.8|2568|2564|2568.8|2564|2558|2554|283
1601280000000|2020-09-28 08:00:00|2574.3|2570.3|2571.4|2567.4|2577.3|2573.3|2568.2|2564.2|236
1601283600000|2020-09-28 09:00:00|2571.8|2567.8|2573.1|2569.1|2587.2|2583.2|2569.8|2565.8|474
1601287200000|2020-09-28 10:00:00|2573.3|2569.3|2595.8|2591.8|2599.2|2595.2|2573.3|2569.3|441
1601290800000|2020-09-28 11:00:00|2596.6|2592.6|2599.1|2595.1|2602.3|2598.3|2586.8|2581.4|558
1601294400000|2020-09-28 12:00:00|2599.6|2595.6|2617|2613|2627.9|2623.9|2595.6|2591.6|2888
1601298000000|2020-09-28 13:00:00|2616.3|2612.3|2608.2|2604.2|2627.1|2623.1|2600.2|2596.2|1869
1601301600000|2020-09-28 14:00:00|2608|2604|2586.8|2582.8|2614.5|2610.5|2584.8|2580.8|2486
1601305200000|2020-09-28 15:00:00|2586.6|2582.6|2585|2581|2595.3|2591.3|2575.7|2571.7|2223
1601308800000|2020-09-28 16:00:00|2585.2|2581.2|2575.7|2571.7|2586.4|2582.4|2575.7|2571.7|662
1601312400000|2020-09-28 17:00:00|2576.4|2572.4|2574.4|2570.4|2576.9|2572.9|2572.9|2568.9|280
1601366400000|2020-09-29 08:00:00|2574.7|2570.7|2569|2565|2579.3|2575.3|2565.5|2561.5|225
1601370000000|2020-09-29 09:00:00|2569.5|2565.5|2558.5|2554.5|2578.6|2574.6|2557.8|2553.8|367
1601373600000|2020-09-29 10:00:00|2558.3|2554.3|2558.8|2554.8|2563.3|2559.3|2554|2550|504
1601377200000|2020-09-29 11:00:00|2559.5|2555.5|2539.5|2535.5|2563.1|2559.1|2539.5|2535.5|1027
1601380800000|2020-09-29 12:00:00|2540.6|2536.6|2543.7|2539.7|2555|2551|2534.5|2530.5|1685
1601384400000|2020-09-29 13:00:00|2543.2|2539.2|2569|2565|2571|2567|2535|2531|1453
1601388000000|2020-09-29 14:00:00|2569.3|2565.3|2571.2|2567.2|2584.3|2580.3|2554.4|2550.4|2053
1601391600000|2020-09-29 15:00:00|2570.5|2566.5|2586.8|2582.8|2587.8|2583.8|2557.4|2553.4|2475
1601395200000|2020-09-29 16:00:00|2587.4|2583.4|2584.5|2580.5|2589.8|2585.8|2582.3|2578.3|636
1601398800000|2020-09-29 17:00:00|2583.8|2579.8|2589.5|2585.5|2589.5|2585.5|2583.8|2579.8|227
1601452800000|2020-09-30 08:00:00|2582.4|2578.4|2578.4|2574.4|2592.4|2588.4|2578.4|2574.4|371
1601456400000|2020-09-30 09:00:00|2579.6|2575.6|2595.6|2591.6|2596.4|2592.4|2579.6|2575.6|255
1601460000000|2020-09-30 10:00:00|2595.9|2591.9|2593.3|2589.3|2604.9|2600.9|2592.6|2588.6|508
1601463600000|2020-09-30 11:00:00|2593.1|2589.1|2582.8|2578.8|2593.3|2589.3|2580.8|2576.8|349
1601467200000|2020-09-30 12:00:00|2582.6|2578.6|2548.7|2544.7|2586.3|2582.3|2548.7|2544.7|1442
1601470800000|2020-09-30 13:00:00|2549|2545|2548|2544|2556.5|2552.5|2543.2|2539.2|1292
1601474400000|2020-09-30 14:00:00|2547.4|2543.4|2548.9|2544.9|2560|2556|2537.9|2533.9|1982
1601478000000|2020-09-30 15:00:00|2548.6|2544.6|2528.6|2524.6|2554.9|2550.9|2528.1|2524.1|4584
1601481600000|2020-09-30 16:00:00|2527.8|2523.8|2526.3|2522.3|2531.9|2527.9|2519.6|2515.6|1469
1601485200000|2020-09-30 17:00:00|2526.1|2522.1|2530.8|2526.8|2532.1|2528.1|2523.3|2519.3|456
1601539200000|2020-10-01 08:00:00|2506.7|2502.7|2500.2|2496.2|2508.2|2504.2|2497.9|2493.9|672
1601542800000|2020-10-01 09:00:00|2500.4|2496.4|2491.4|2487.4|2501.4|2497.4|2487.9|2483.9|1404
1601546400000|2020-10-01 10:00:00|2490.9|2486.9|2480.6|2476.6|2491.4|2487.4|2470.6|2466.6|1110
1601550000000|2020-10-01 11:00:00|2480.8|2476.8|2481.6|2477.6|2494.1|2490.1|2475.6|2471.6|846
1601553600000|2020-10-01 12:00:00|2481.3|2477.3|2471.6|2467.6|2489.6|2485.6|2468.8|2464.8|2699
1601557200000|2020-10-01 13:00:00|2470.8|2466.8|2461.1|2457.1|2478.3|2474.3|2457.3|2453.3|2713
1601560800000|2020-10-01 14:00:00|2461.3|2457.3|2475.2|2471.2|2479.2|2475.2|2455.6|2451.6|3681
1601564400000|2020-10-01 15:00:00|2475.9|2471.9|2502.4|2498.4|2504|2500|2461.9|2457.9|7800
1601568000000|2020-10-01 16:00:00|2502.2|2498.2|2503.7|2499.7|2506.2|2502.2|2498.9|2494.9|820
1601571600000|2020-10-01 17:00:00|2503.5|2499.5|2487.4|2483.4|2503.7|2499.7|2483.6|2479.6|678
1601625600000|2020-10-02 08:00:00|2468.7|2464.7|2456.2|2452.2|2475.2|2471.2|2452.7|2448.7|905
1601629200000|2020-10-02 09:00:00|2456.7|2452.7|2450.2|2446.2|2459.7|2455.7|2448.9|2444.9|1250
1601632800000|2020-10-02 10:00:00|2450.4|2446.4|2449.7|2445.7|2450.7|2446.7|2440.2|2436.2|539
1601636400000|2020-10-02 11:00:00|2449.4|2445.4|2440.9|2436.9|2450.9|2446.9|2440.9|2436.9|620
1601640000000|2020-10-02 12:00:00|2439.9|2435.9|2441.7|2437.7|2445.7|2441.7|2436.7|2432.7|2333
1601643600000|2020-10-02 13:00:00|2441.2|2437.2|2465.9|2461.9|2479.7|2475.7|2435.7|2431.7|2809
1601647200000|2020-10-02 14:00:00|2465.4|2461.4|2492.5|2488.5|2495.2|2491.2|2463.2|2459.2|2380
1601650800000|2020-10-02 15:00:00|2493.7|2489.7|2465.4|2461.4|2495.7|2491.7|2465.2|2461.2|4315
1601654400000|2020-10-02 16:00:00|2465.9|2461.9|2466.7|2462.7|2473.9|2469.9|2465.4|2461.4|692
1601658000000|2020-10-02 17:00:00|2466.4|2462.4|2471.9|2463.9|2475.4|2471.2|2459.4|2455.4|845
1601884800000|2020-10-05 08:00:00|2459.1|2455.1|2462.8|2458.8|2469.3|2465.3|2456.6|2452.6|440
1601888400000|2020-10-05 09:00:00|2462.5|2458.5|2449.8|2445.8|2462.5|2458.5|2446.8|2442.8|385
1601892000000|2020-10-05 10:00:00|2449|2445|2458.5|2454.5|2459.3|2455.3|2448.3|2444.3|286
1601895600000|2020-10-05 11:00:00|2458.3|2454.3|2451.5|2447.5|2460|2456|2447.1|2443.1|626
1601899200000|2020-10-05 12:00:00|2451.3|2447.3|2467.7|2463.7|2487.2|2483.2|2446.5|2442.5|2110
1601902800000|2020-10-05 13:00:00|2466.7|2462.7|2447.4|2443.4|2471.5|2467.5|2440.7|2436.7|3453
1601906400000|2020-10-05 14:00:00|2447.2|2443.2|2454.4|2450.4|2456.2|2452.2|2442.4|2438.4|2950
1601910000000|2020-10-05 15:00:00|2455.4|2451.4|2457.5|2453.5|2469.9|2465.9|2448|2444|4765
1601913600000|2020-10-05 16:00:00|2457.7|2453.7|2460.2|2456.2|2461|2457|2456|2452|907
1601917200000|2020-10-05 17:00:00|2460.5|2456.5|2456.7|2452.7|2461|2457|2456.7|2452.7|322
1601971200000|2020-10-06 08:00:00|2460.2|2456.2|2462.1|2458.1|2465.6|2461.6|2457.4|2453.4|210
1601974800000|2020-10-06 09:00:00|2462.4|2458.4|2461.9|2457.9|2468.1|2464.1|2460.9|2456.9|374
1601978400000|2020-10-06 10:00:00|2462.1|2458.1|2458.6|2454.6|2466.6|2462.6|2457.1|2453.1|454
1601982000000|2020-10-06 11:00:00|2459.4|2455.4|2449.4|2445.4|2461.6|2457.6|2447.4|2443.4|861
1601985600000|2020-10-06 12:00:00|2449.1|2445.1|2417.4|2413.4|2449.1|2445.1|2416.7|2412.7|3937
1601989200000|2020-10-06 13:00:00|2418.4|2414.4|2440.4|2436.4|2442.1|2438.1|2416.7|2412.7|2234
1601992800000|2020-10-06 14:00:00|2440.6|2436.6|2430.7|2426.7|2453.8|2449.8|2423|2419|2209
1601996400000|2020-10-06 15:00:00|2430|2426|2429.9|2425.9|2436.6|2432.6|2427.2|2423.2|2024
1602000000000|2020-10-06 16:00:00|2430.2|2426.2|2432.9|2428.9|2436.2|2432.2|2427.7|2423.7|749
1602003600000|2020-10-06 17:00:00|2433.2|2429.2|2429.6|2425.6|2433.9|2429.9|2428.6|2424.6|454
1602057600000|2020-10-07 08:00:00|2424|2420|2422.8|2418.8|2426.8|2422.8|2421.8|2417.8|127
1602061200000|2020-10-07 09:00:00|2422.6|2418.6|2419.6|2415.6|2423|2419|2417.1|2413.1|200
1602064800000|2020-10-07 10:00:00|2420.2|2416.2|2422.1|2418.1|2423.6|2419.6|2416.9|2412.9|286
1602068400000|2020-10-07 11:00:00|2423.4|2419.4|2419.1|2415.1|2428.3|2424.3|2417.3|2413.3|416
1602072000000|2020-10-07 12:00:00|2418.6|2414.6|2425.1|2421.1|2425.8|2421.8|2411.9|2407.9|1843
1602075600000|2020-10-07 13:00:00|2424.9|2420.9|2421.3|2417.3|2426.3|2422.3|2415.6|2411.6|1298
1602079200000|2020-10-07 14:00:00|2421.1|2417.1|2434.8|2430.8|2439|2435|2416.1|2412.1|2729
1602082800000|2020-10-07 15:00:00|2434.3|2430.3|2451|2447|2453|2449|2431.3|2427.3|3284
1602086400000|2020-10-07 16:00:00|2452|2448|2457.7|2453.7|2462|2458|2451.5|2447.5|565
1602090000000|2020-10-07 17:00:00|2458.7|2454.7|2457.9|2453.9|2461.8|2456.2|2454.5|2450.5|259
1602144000000|2020-10-08 08:00:00|2455.1|2451.1|2459.8|2455.8|2462.3|2458.3|2451.6|2447.6|540
1602147600000|2020-10-08 09:00:00|2460|2456|2475.7|2471.7|2482.1|2478.1|2458.5|2454.5|529
1602151200000|2020-10-08 10:00:00|2475.4|2471.4|2476.7|2472.7|2477.7|2473.7|2471.7|2467.7|547
1602154800000|2020-10-08 11:00:00|2476.1|2472.1|2474.2|2470.2|2481.6|2477.6|2473.9|2469.9|342
1602158400000|2020-10-08 12:00:00|2474.4|2470.4|2465.6|2461.6|2474.9|2470.9|2449|2445|2126
1602162000000|2020-10-08 13:00:00|2465.8|2461.8|2457.2|2453.2|2465.9|2461.9|2451.9|2447.9|959
1602165600000|2020-10-08 14:00:00|2457.6|2453.6|2454.1|2450.1|2476.5|2472.5|2448.9|2444.9|2020
1602169200000|2020-10-08 15:00:00|2453.9|2449.9|2469.3|2465.3|2470.3|2466.3|2450.4|2446.4|2533
1602172800000|2020-10-08 16:00:00|2470.3|2466.3|2467|2463|2475.7|2471.7|2466.8|2462.8|429
1602176400000|2020-10-08 17:00:00|2467.3|2463.3|2468.6|2464.6|2470.1|2466.1|2463.1|2459.1|649
1602230400000|2020-10-09 08:00:00|2465|2461|2451.7|2447.7|2466.4|2462.4|2450.7|2446.7|247
1602234000000|2020-10-09 09:00:00|2450.7|2446.7|2438.2|2434.2|2450.7|2446.7|2438.2|2434.2|398
1602237600000|2020-10-09 10:00:00|2439.2|2435.2|2438.2|2434.2|2439.2|2435.2|2427.3|2423.3|385
1602241200000|2020-10-09 11:00:00|2438|2434|2433|2429|2441.6|2437.6|2432.8|2428.8|360
1602244800000|2020-10-09 12:00:00|2434|2430|2427.6|2423.6|2435|2431|2420|2416|1848
1602248400000|2020-10-09 13:00:00|2427.4|2423.4|2418.1|2414.1|2430.1|2426.1|2418.1|2414.1|1175
1602252000000|2020-10-09 14:00:00|2418.4|2414.4|2416.1|2412.1|2421.3|2417.3|2406.3|2402.3|2726
1602255600000|2020-10-09 15:00:00|2414.9|2410.9|2426.5|2422.5|2431.8|2427.8|2412.9|2408.9|3379
1602259200000|2020-10-09 16:00:00|2427|2423|2431|2427|2437.7|2433.7|2427|2423|648
1602262800000|2020-10-09 17:00:00|2431.2|2427.2|2436.1|2432.1|2440.1|2436.1|2431.2|2427.2|567
1602489600000|2020-10-12 08:00:00|2425.4|2421.4|2422.2|2418.2|2426.6|2422.6|2418.7|2414.7|276
1602493200000|2020-10-12 09:00:00|2421.2|2417.2|2415.6|2411.6|2422.3|2418.3|2411.4|2407.4|698
1602496800000|2020-10-12 10:00:00|2416.2|2412.2|2419.3|2415.3|2425.5|2421.5|2415.9|2411.9|259
1602500400000|2020-10-12 11:00:00|2419.5|2415.5|2421|2417|2421.7|2417.7|2414.6|2410.6|322
1602504000000|2020-10-12 12:00:00|2421.5|2417.5|2438.3|2434.3|2446|2442|2420.5|2416.5|1759
1602507600000|2020-10-12 13:00:00|2438.2|2434.2|2430.5|2426.5|2439|2435|2424.4|2420.4|913
1602511200000|2020-10-12 14:00:00|2431|2427|2431.1|2427.1|2431.8|2427.8|2413.4|2409.4|1647
1602514800000|2020-10-12 15:00:00|2431.4|2427.4|2435.8|2431.8|2440.1|2436.1|2429.9|2425.9|3174
1602518400000|2020-10-12 16:00:00|2436|2432|2421.3|2417.3|2436.1|2432.1|2420.8|2416.8|756
1602522000000|2020-10-12 17:00:00|2421|2417|2420.9|2416.9|2421.3|2417.3|2417.9|2413.9|386
1602576000000|2020-10-13 08:00:00|2423.1|2419.1|2420.3|2416.3|2424.9|2420.9|2419|2415|483
1602579600000|2020-10-13 09:00:00|2420|2416|2413.5|2409.5|2424.2|2420.2|2412.6|2408.6|618
1602583200000|2020-10-13 10:00:00|2413.3|2409.3|2414|2410|2415.8|2411.8|2411.3|2407.3|626
1602586800000|2020-10-13 11:00:00|2413.8|2409.8|2401.5|2397.5|2414|2410|2394|2390|767
1602590400000|2020-10-13 12:00:00|2401.3|2397.3|2383.3|2379.3|2402.5|2398.5|2382|2378|2702
1602594000000|2020-10-13 13:00:00|2383.1|2379.1|2377.6|2373.6|2383.3|2379.3|2371.2|2367.2|2124
1602597600000|2020-10-13 14:00:00|2376.6|2372.6|2405.3|2401.3|2436.6|2432.6|2369.8|2365.8|4341
1602601200000|2020-10-13 15:00:00|2405.1|2401.1|2381.8|2377.8|2405.3|2401.3|2379.1|2375.1|4639
1602604800000|2020-10-13 16:00:00|2381.5|2377.5|2377.2|2373.2|2381.5|2377.5|2374.5|2370.5|505
1602608400000|2020-10-13 17:00:00|2377|2373|2373.3|2369.3|2378.5|2374.5|2372.8|2368.8|444
1602662400000|2020-10-14 08:00:00|2371.7|2367.7|2369|2365|2373|2369|2366.4|2362.4|488
1602666000000|2020-10-14 09:00:00|2369.5|2365.5|2368.3|2364.3|2373.9|2369.9|2366.8|2362.8|818
1602669600000|2020-10-14 10:00:00|2368.5|2364.5|2362.5|2358.5|2371.3|2367.3|2361|2356.2|703
1602673200000|2020-10-14 11:00:00|2362|2358|2366.5|2362.5|2371.8|2367.8|2362|2358|709
1602676800000|2020-10-14 12:00:00|2366.7|2362.7|2370.2|2366.2|2377.9|2373.9|2358.8|2354.8|2423
1602680400000|2020-10-14 13:00:00|2369.2|2365.2|2380.6|2376.6|2404.4|2400.4|2366.9|2362.9|2979
1602684000000|2020-10-14 14:00:00|2380.3|2376.3|2380|2376|2385.2|2381.2|2369.4|2365.4|1911
1602687600000|2020-10-14 15:00:00|2379.6|2375.6|2387.8|2383.8|2394.9|2390.9|2374.6|2370.6|3515
1602691200000|2020-10-14 16:00:00|2388.5|2384.5|2383.5|2379.5|2388.8|2384.8|2378.8|2374.8|697
1602694800000|2020-10-14 17:00:00|2383.3|2379.3|2376.8|2372.8|2384|2380|2376.5|2372.5|490
1602748800000|2020-10-15 08:00:00|2383.6|2379.6|2376.7|2372.7|2384.8|2380.8|2375.1|2371.1|656
1602752400000|2020-10-15 09:00:00|2375.2|2371.2|2365.2|2361.2|2375.8|2371.8|2364.2|2360.2|780
1602756000000|2020-10-15 10:00:00|2365.4|2361.4|2364.8|2360.8|2367.4|2363.4|2361.7|2357.7|224
1602759600000|2020-10-15 11:00:00|2364.3|2360.3|2365.7|2361.7|2367.7|2363.7|2360.8|2356.8|317
1602763200000|2020-10-15 12:00:00|2366.2|2362.2|2355|2351|2366.4|2362.4|2350.6|2346.6|1869
1602766800000|2020-10-15 13:00:00|2354.2|2350.2|2357.2|2353.2|2357.5|2353.5|2342.9|2338.9|3416
1602770400000|2020-10-15 14:00:00|2357.3|2353.3|2343.2|2339.2|2358.5|2354.5|2343.2|2339.2|1836
1602774000000|2020-10-15 15:00:00|2343.6|2339.6|2339.6|2335.6|2349.2|2345.2|2336.4|2332.4|4015
1602777600000|2020-10-15 16:00:00|2339.4|2335.4|2339.2|2335.2|2339.9|2335.9|2335.5|2331.5|1648
1602781200000|2020-10-15 17:00:00|2339.5|2335.5|2333.5|2329.5|2339.9|2335.9|2333.5|2329.5|507
1602835200000|2020-10-16 08:00:00|2345.5|2341.5|2342.7|2338.7|2350.7|2346.7|2341|2337|450
1602838800000|2020-10-16 09:00:00|2342.2|2338.2|2365.6|2361.6|2366.5|2362.5|2339.5|2335.5|783
1602842400000|2020-10-16 10:00:00|2365.3|2361.3|2352.6|2348.6|2365.3|2361.3|2350.6|2346.6|605
1602846000000|2020-10-16 11:00:00|2352.5|2348.5|2344.5|2340.5|2355.6|2351.6|2343.3|2339.3|654
1602849600000|2020-10-16 12:00:00|2343.8|2339.8|2343.3|2339.3|2345.5|2341.5|2337.1|2333.1|1255
1602853200000|2020-10-16 13:00:00|2343|2339|2345.4|2341.4|2356.1|2352.1|2334.8|2330.8|2182
1602856800000|2020-10-16 14:00:00|2345.6|2341.6|2366.7|2362.7|2368|2364|2342.3|2338.3|2931
1602860400000|2020-10-16 15:00:00|2366.8|2362.8|2365.9|2361.9|2367.7|2363.7|2351.2|2347.2|2184
1602864000000|2020-10-16 16:00:00|2366.2|2362.2|2361.2|2357.2|2366.2|2362.2|2355.2|2351.2|602
1602867600000|2020-10-16 17:00:00|2360.2|2356.2|2364.6|2352.6|2365.2|2360.6|2358.6|2352.6|465
1603094400000|2020-10-19 08:00:00|2372.3|2368.3|2381.3|2377.3|2386.1|2382.1|2371.8|2367.8|377
1603098000000|2020-10-19 09:00:00|2383.1|2379.1|2402.1|2398.1|2411.2|2407.2|2382.1|2378.1|1083
1603101600000|2020-10-19 10:00:00|2401.9|2397.9|2412.4|2408.4|2413.6|2409.6|2401.3|2397.3|457
1603105200000|2020-10-19 11:00:00|2413.1|2409.1|2426.1|2422.1|2427.4|2423.4|2404.8|2400.8|1060
1603108800000|2020-10-19 12:00:00|2426.2|2422.2|2420.1|2416.1|2428.1|2424.1|2408.1|2404.1|1936
1603112400000|2020-10-19 13:00:00|2420.4|2416.4|2412.9|2408.9|2429.4|2425.4|2400.8|2396.8|2135
1603116000000|2020-10-19 14:00:00|2413.4|2409.4|2427.6|2423.6|2432.7|2428.7|2412.1|2408.1|1540
1603119600000|2020-10-19 15:00:00|2427.2|2423.2|2423.8|2419.8|2428.7|2424.7|2410.4|2406.4|2076
1603123200000|2020-10-19 16:00:00|2426.6|2422.6|2415.1|2411.1|2426.8|2422.8|2410.5|2406.5|772
1603126800000|2020-10-19 17:00:00|2415.6|2411.6|2421.8|2417.8|2421.8|2417.8|2413.5|2409.5|371
1603180800000|2020-10-20 08:00:00|2418.4|2414.4|2407.2|2403.2|2418.4|2414.4|2406.2|2402.2|203
1603184400000|2020-10-20 09:00:00|2407.4|2403.4|2397.9|2393.9|2408.2|2404.2|2396|2392|606
1603188000000|2020-10-20 10:00:00|2398.4|2394.4|2388.9|2384.9|2404|2400|2385.1|2381.1|603
1603191600000|2020-10-20 11:00:00|2389.4|2385.4|2387.7|2383.7|2395.9|2391.9|2387.4|2383.4|424
1603195200000|2020-10-20 12:00:00|2387.4|2383.4|2381.4|2377.4|2387.4|2383.4|2376.1|2372.1|1527
1603198800000|2020-10-20 13:00:00|2381.6|2377.6|2390.1|2386.1|2393.8|2389.8|2373.5|2369.5|2161
1603202400000|2020-10-20 14:00:00|2390.6|2386.6|2393.8|2389.8|2403.9|2399.9|2388.8|2384.8|1380
1603206000000|2020-10-20 15:00:00|2394.3|2390.3|2393.2|2389.2|2396.5|2392.5|2380.2|2376.2|2070
1603209600000|2020-10-20 16:00:00|2393.5|2389.5|2391.8|2387.8|2393.5|2389.5|2387.8|2383.8|411
1603213200000|2020-10-20 17:00:00|2391.7|2387.7|2399.2|2395.2|2399.7|2395.7|2391.2|2387.2|214
1603267200000|2020-10-21 08:00:00|2404.7|2400.7|2407.3|2403.3|2407.8|2403.8|2397.3|2393.3|192
1603270800000|2020-10-21 09:00:00|2406.8|2402.8|2404.9|2400.9|2407.8|2403.8|2392.4|2388.4|370
1603274400000|2020-10-21 10:00:00|2406|2402|2411.3|2407.3|2411.8|2407.8|2399.7|2395.7|134
1603278000000|2020-10-21 11:00:00|2411.8|2407.8|2422.6|2418.6|2424.8|2420.8|2403.2|2399.2|561
1603281600000|2020-10-21 12:00:00|2422.9|2418.9|2430.9|2426.9|2443|2439|2421.3|2417.3|2263
1603285200000|2020-10-21 13:00:00|2427.4|2423.4|2432.5|2428.5|2435|2431|2417.9|2413.9|1223
1603288800000|2020-10-21 14:00:00|2432|2428|2429.8|2425.8|2454.2|2450.2|2422.1|2418.1|2555
1603292400000|2020-10-21 15:00:00|2429.2|2425.2|2429.5|2425.5|2433.5|2429.5|2423.5|2419.5|2171
1603296000000|2020-10-21 16:00:00|2428.5|2424.5|2426|2422|2429.5|2425.5|2424.2|2420.2|296
1603299600000|2020-10-21 17:00:00|2426.1|2422.1|2427.5|2423.5|2427.8|2423.5|2423.8|2419.8|103
1603353600000|2020-10-22 08:00:00|2430.4|2426.4|2425.2|2421.2|2436.7|2432.7|2425.2|2421.2|105
1603357200000|2020-10-22 09:00:00|2425.6|2421.6|2451.2|2447.2|2452|2448|2423.8|2419.8|498
1603360800000|2020-10-22 10:00:00|2451.5|2447.5|2464.9|2460.9|2464.9|2460.9|2443.6|2439.6|631
1603364400000|2020-10-22 11:00:00|2465.3|2461.3|2466.4|2462.4|2470.4|2466.4|2457.3|2453.3|672
1603368000000|2020-10-22 12:00:00|2467.2|2463.2|2454.8|2450.8|2470.3|2466.3|2452.3|2448.3|1075
1603371600000|2020-10-22 13:00:00|2455.3|2451.3|2445.4|2441.4|2471.1|2467.1|2442.6|2438.6|1322
1603375200000|2020-10-22 14:00:00|2445.6|2441.6|2465.5|2461.5|2466.4|2462.4|2444.3|2440.3|1247
1603378800000|2020-10-22 15:00:00|2465.9|2461.9|2468.4|2464.4|2475|2471|2465.9|2461.9|1953
1603382400000|2020-10-22 16:00:00|2468.3|2464.3|2464.1|2460.1|2468.7|2464.7|2464.1|2460.1|359
1603386000000|2020-10-22 17:00:00|2463.7|2459.7|2473.4|2465.4|2473.4|2468.1|2463.7|2459.7|212
1603440000000|2020-10-23 08:00:00|2475.4|2471.4|2479.3|2475.3|2484.4|2480.4|2475.4|2471.4|328
1603443600000|2020-10-23 09:00:00|2479.4|2475.4|2475.3|2471.3|2482.4|2478.4|2472.3|2468.3|342
1603447200000|2020-10-23 10:00:00|2475.4|2471.4|2489.5|2485.5|2492.5|2488.5|2473.1|2469.1|642
1603450800000|2020-10-23 11:00:00|2488.5|2484.5|2500.3|2496.3|2500.6|2496.6|2488|2484|583
1603454400000|2020-10-23 12:00:00|2500.5|2496.5|2507.1|2503.1|2509.3|2505.3|2495.7|2491.7|1511
1603458000000|2020-10-23 13:00:00|2506.6|2502.6|2479|2475|2507.1|2503.1|2477.5|2473.5|1711
1603461600000|2020-10-23 14:00:00|2478.5|2474.5|2476.6|2472.6|2490.9|2486.9|2472.7|2468.7|1594
1603465200000|2020-10-23 15:00:00|2475.9|2471.9|2478.9|2474.9|2485.9|2481.9|2473.9|2469.9|2275
1603468800000|2020-10-23 16:00:00|2478.7|2474.7|2478.3|2474.3|2479.1|2475.1|2473.4|2469.4|759
1603472400000|2020-10-23 17:00:00|2477.8|2473.8|2485.4|2481.4|2486.9|2482.9|2476.6|2472.6|344
1603702800000|2020-10-26 09:00:00|2487.6|2483.6|2482.1|2478.1|2491.9|2487.9|2479.9|2475.9|402
1603706400000|2020-10-26 10:00:00|2481.1|2477.1|2484.3|2480.3|2497.1|2493.1|2481|2477|1149
1603710000000|2020-10-26 11:00:00|2483.5|2479.5|2492.2|2488.2|2498.7|2494.7|2482.8|2478.8|392
1603713600000|2020-10-26 12:00:00|2491.2|2487.2|2493.2|2489.2|2510|2506|2486.1|2482.1|1698
1603717200000|2020-10-26 13:00:00|2493.1|2489.1|2481.1|2477.1|2506.9|2502.9|2476.2|2472.2|1517
1603720800000|2020-10-26 14:00:00|2481|2477|2487.7|2483.7|2487.7|2483.7|2463|2459|2153
1603724400000|2020-10-26 15:00:00|2488.7|2484.7|2505.5|2501.5|2514.7|2510.7|2485.1|2481.1|2848
1603728000000|2020-10-26 16:00:00|2504.5|2500.5|2483.5|2479.5|2507|2503|2483.2|2479.2|1062
1603789200000|2020-10-27 09:00:00|2501.6|2497.6|2487.9|2483.9|2504.6|2500.6|2487.3|2483.3|155
1603792800000|2020-10-27 10:00:00|2487.8|2483.8|2499.9|2495.9|2502.4|2498.4|2486.4|2482.4|513
1603796400000|2020-10-27 11:00:00|2500|2496|2493.1|2489.1|2505.7|2501.7|2492.3|2488.3|378
1603800000000|2020-10-27 12:00:00|2493.3|2489.3|2475.6|2471.6|2502.7|2498.7|2469.1|2465.1|1769
1603803600000|2020-10-27 13:00:00|2475.1|2471.1|2491.1|2487.1|2495.2|2491.2|2474.1|2470.1|970
1603807200000|2020-10-27 14:00:00|2490.6|2486.6|2477|2473|2494.5|2490.5|2477|2473|1403
1603810800000|2020-10-27 15:00:00|2478|2474|2474.4|2470.4|2489.3|2485.3|2473|2469|2201
1603814400000|2020-10-27 16:00:00|2474|2470|2472.9|2468.9|2475.3|2471.3|2468.4|2464.4|1070
1603875600000|2020-10-28 09:00:00|2413.2|2409.2|2403.1|2399.1|2416.2|2412.2|2401.6|2397.6|897
1603879200000|2020-10-28 10:00:00|2403.2|2399.2|2398.9|2394.9|2407.2|2403.2|2392.1|2388.1|1057
1603882800000|2020-10-28 11:00:00|2398.4|2394.4|2399.7|2395.7|2407.6|2403.6|2390.4|2386.4|624
1603886400000|2020-10-28 12:00:00|2398.6|2394.6|2382.9|2378.9|2398.6|2394.6|2370.9|2366.9|2467
1603890000000|2020-10-28 13:00:00|2383.9|2379.9|2381.4|2377.4|2397.8|2393.8|2381.4|2377.4|1538
1603893600000|2020-10-28 14:00:00|2380.6|2376.6|2370|2366|2390.4|2386.4|2367.4|2363.4|2360
1603897200000|2020-10-28 15:00:00|2369.9|2365.9|2387.1|2383.1|2388.6|2384.6|2368.9|2364.9|1520
1603900800000|2020-10-28 16:00:00|2386.2|2382.2|2379.3|2375.3|2387.1|2383.1|2377.6|2373.6|513
1603962000000|2020-10-29 09:00:00|2382.5|2378.5|2373.2|2369.2|2382.5|2378.5|2370.1|2366.1|532
1603965600000|2020-10-29 10:00:00|2373.3|2369.3|2372.4|2368.4|2374.2|2370.2|2365.9|2361.9|365
1603969200000|2020-10-29 11:00:00|2372.5|2368.5|2359.6|2355.6|2376.7|2372.7|2359.1|2355.1|333
1603972800000|2020-10-29 12:00:00|2359.1|2355.1|2374.6|2370.6|2383.5|2379.5|2357.5|2353.5|1665
1603976400000|2020-10-29 13:00:00|2374.2|2370.2|2367.4|2363.4|2386.2|2382.2|2358.7|2354.7|1432
1603980000000|2020-10-29 14:00:00|2367.5|2363.5|2361.4|2357.4|2374.9|2370.9|2358.1|2354.1|1472
1603983600000|2020-10-29 15:00:00|2361.9|2357.9|2351.5|2347.5|2363.7|2359.7|2349.9|2345.9|2703
1603987200000|2020-10-29 16:00:00|2351.4|2347.4|2344.3|2340.3|2353|2349|2343.3|2339.3|921
1604048400000|2020-10-30 09:00:00|2353.5|2341.5|2346.3|2342.3|2354.5|2350.5|2346|2341.5|398
1604052000000|2020-10-30 10:00:00|2346.8|2342.8|2335.7|2331.7|2347.3|2343.3|2333.3|2329.3|466
1604055600000|2020-10-30 11:00:00|2335.6|2331.6|2332.3|2328.3|2340.2|2336.2|2330.3|2326.3|975
1604059200000|2020-10-30 12:00:00|2331.9|2327.9|2335.2|2331.2|2335.5|2331.5|2324|2320|1773
1604062800000|2020-10-30 13:00:00|2335.6|2331.6|2321.9|2317.9|2336|2332|2319.5|2315.5|1752
1604066400000|2020-10-30 14:00:00|2321.5|2317.5|2310|2306|2321.9|2317.9|2306|2302|3182
1604070000000|2020-10-30 15:00:00|2310.1|2306.1|2301.7|2297.7|2316.3|2312.3|2292.2|2288.2|2262
1604073600000|2020-10-30 16:00:00|2302.1|2298.1|2311.6|2307.6|2312.7|2308.7|2299.3|2295.3|891
1604307600000|2020-11-02 09:00:00|2293.1|2289.1|2292.5|2288.5|2295.1|2291.1|2285.5|2281.5|366
1604311200000|2020-11-02 10:00:00|2293|2289|2284.5|2280.5|2293.6|2289.6|2272.4|2268.4|735
1604314800000|2020-11-02 11:00:00|2285|2281|2289.5|2285.5|2292.9|2288.9|2281.8|2277.8|1472
1604318400000|2020-11-02 12:00:00|2290|2286|2282.3|2278.3|2291|2287|2281.5|2277.5|457
1604322000000|2020-11-02 13:00:00|2280.9|2276.9|2287.1|2283.1|2290.6|2286.6|2277.5|2273.5|1748
1604325600000|2020-11-02 14:00:00|2287|2283|2272.8|2268.8|2288.9|2284.9|2271.5|2267.5|1603
1604329200000|2020-11-02 15:00:00|2272.7|2268.7|2269.8|2265.8|2276.5|2272.5|2261.8|2257.8|3099
1604332800000|2020-11-02 16:00:00|2269.9|2265.9|2257|2253|2272.5|2268.5|2257|2253|4586
1604336400000|2020-11-02 17:00:00|2256.8|2252.8|2257|2253|2257.6|2253.6|2254|2250|402
1604394000000|2020-11-03 09:00:00|2280.1|2276.1|2281.6|2277.6|2286.6|2282.6|2272.2|2268.2|354
1604397600000|2020-11-03 10:00:00|2281.1|2277.1|2278.5|2274.5|2288.1|2284.1|2276.8|2272.8|477
1604401200000|2020-11-03 11:00:00|2278.4|2274.4|2278.5|2274.5|2282.5|2278.5|2277|2273|349
1604404800000|2020-11-03 12:00:00|2278.1|2274.1|2275.8|2271.8|2283.2|2279.2|2272.8|2268.8|494
1604408400000|2020-11-03 13:00:00|2274.9|2270.9|2280.8|2276.8|2283.1|2279.1|2270.6|2266.6|1764
1604412000000|2020-11-03 14:00:00|2281.3|2277.3|2268.6|2264.6|2282.3|2278.3|2262.4|2258.4|2731
1604415600000|2020-11-03 15:00:00|2269.1|2265.1|2289.7|2285.7|2290.1|2286.1|2268.1|2264.1|3277
1604419200000|2020-11-03 16:00:00|2288.6|2284.6|2299.7|2295.7|2310.8|2306.8|2287.2|2283.2|4380
1604422800000|2020-11-03 17:00:00|2300.5|2296.5|2296.7|2292.7|2301.7|2297.7|2292.8|2288.8|233
1604480400000|2020-11-04 09:00:00|2292.2|2288.2|2289.5|2285.5|2293.5|2289.5|2285.9|2281.9|387
1604484000000|2020-11-04 10:00:00|2289|2285|2278.5|2274.5|2289|2285|2276.5|2272.5|330
1604487600000|2020-11-04 11:00:00|2278.4|2274.4|2295.1|2291.1|2295.5|2291.5|2272.5|2268.5|199
1604491200000|2020-11-04 12:00:00|2295.6|2291.6|2286.5|2282.5|2304.5|2300.5|2286.5|2282.5|310
1604494800000|2020-11-04 13:00:00|2286.4|2282.4|2281.3|2277.3|2290.3|2286.3|2277.3|2273.3|1542
1604498400000|2020-11-04 14:00:00|2280.9|2276.9|2276.9|2272.9|2283.7|2279.7|2265.4|2261.4|1793
1604502000000|2020-11-04 15:00:00|2277.9|2273.9|2277.6|2273.6|2285|2281|2272.7|2268.7|2658
1604505600000|2020-11-04 16:00:00|2277.7|2273.7|2289.3|2285.3|2294.3|2290.3|2268.2|2264.2|2608
1604509200000|2020-11-04 17:00:00|2289.2|2285.2|2290.2|2286.2|2290.3|2286.3|2284.3|2280.3|211
1604566800000|2020-11-05 09:00:00|2312.9|2308.9|2319.8|2315.8|2325.5|2321.5|2312.9|2308.9|213
1604570400000|2020-11-05 10:00:00|2320.3|2316.3|2321.1|2317.1|2323.6|2319.6|2315|2311|346
1604574000000|2020-11-05 11:00:00|2321.6|2317.6|2314.4|2310.4|2324.8|2320.8|2311.4|2307.4|226
1604577600000|2020-11-05 12:00:00|2313.9|2309.9|2318.9|2314.9|2321.8|2317.8|2304.9|2300.9|321
1604581200000|2020-11-05 13:00:00|2318.1|2314.1|2307.9|2303.9|2327.1|2323.1|2302.7|2298.7|982
1604584800000|2020-11-05 14:00:00|2307.5|2303.5|2290.6|2286.6|2308|2304|2283.3|2279.3|1586
1604588400000|2020-11-05 15:00:00|2290.1|2286.1|2314.6|2310.6|2314.6|2310.6|2288|2284|2382
1604592000000|2020-11-05 16:00:00|2312.6|2308.6|2314.6|2310.6|2324.6|2320.6|2310.2|2306.2|3279
1604595600000|2020-11-05 17:00:00|2315.6|2311.6|2311.7|2307.7|2315.6|2311.6|2309.3|2305.3|226
1604653200000|2020-11-06 09:00:00|2330.7|2326.7|2332|2328|2342.6|2338.6|2328.6|2324.6|160
1604656800000|2020-11-06 10:00:00|2331.9|2327.9|2333.9|2329.9|2335.9|2331.9|2318.4|2314.4|158
1604660400000|2020-11-06 11:00:00|2334.8|2330.8|2329.2|2325.2|2339.2|2335.2|2327.8|2323.8|99
1604664000000|2020-11-06 12:00:00|2329.7|2325.7|2319.5|2315.5|2334.1|2330.1|2319|2315|516
1604667600000|2020-11-06 13:00:00|2319.9|2315.9|2329|2325|2330.6|2326.6|2318|2314|2266
1604671200000|2020-11-06 14:00:00|2329.5|2325.5|2330.4|2326.4|2332.1|2328.1|2321.5|2317.5|2414
1604674800000|2020-11-06 15:00:00|2330.9|2326.9|2347.3|2343.3|2348.3|2344.3|2330.4|2326.4|2697
1604678400000|2020-11-06 16:00:00|2346.4|2342.4|2339.5|2335.5|2348.5|2344.5|2328.9|2324.9|2805
1604682000000|2020-11-06 17:00:00|2340|2336|2338.8|2334.8|2341.7|2337.7|2336.8|2332.8|333
1604912400000|2020-11-09 09:00:00|2338.5|2334.5|2354.2|2350.2|2359.4|2355.4|2337|2333|149
1604916000000|2020-11-09 10:00:00|2354.3|2350.3|2363.2|2359.2|2380.8|2376.8|2354.3|2350.3|385
1604919600000|2020-11-09 11:00:00|2361.7|2357.7|2393.1|2389.1|2393.6|2389.6|2360.3|2356.3|515
1604923200000|2020-11-09 12:00:00|2393.6|2389.6|2403.5|2399.5|2405.9|2401.9|2390.5|2386.5|550
1604926800000|2020-11-09 13:00:00|2404.5|2400.5|2397.6|2393.6|2425.5|2421.5|2396.1|2392.1|1492
1604930400000|2020-11-09 14:00:00|2397.1|2393.1|2403|2399|2416|2412|2396.6|2392.6|2295
1604934000000|2020-11-09 15:00:00|2403.5|2399.5|2402.8|2398.8|2409|2405|2400.3|2396.3|1096
1604937600000|2020-11-09 16:00:00|2403.3|2399.3|2392|2388|2410.9|2406.9|2388.4|2384.4|4193
1604941200000|2020-11-09 17:00:00|2393|2389|2386.6|2382.6|2393|2389|2384|2380|137
1604998800000|2020-11-10 09:00:00|2406.8|2402.8|2418.4|2414.4|2421.4|2417.4|2406.3|2402.3|238
1605002400000|2020-11-10 10:00:00|2418.9|2414.9|2394.8|2390.8|2421.4|2417.4|2394.8|2390.8|117
1605006000000|2020-11-10 11:00:00|2394.3|2390.3|2393.3|2389.3|2397.3|2393.3|2384.8|2380.8|38
1605009600000|2020-11-10 12:00:00|2393.8|2389.8|2384.2|2380.2|2395.3|2391.3|2383.1|2379.1|202
1605013200000|2020-11-10 13:00:00|2384.6|2380.6|2374.8|2370.8|2395.2|2391.2|2372.9|2368.9|1214
1605016800000|2020-11-10 14:00:00|2374.4|2370.4|2377.7|2373.7|2385.5|2381.5|2353.7|2349.7|1366
1605020400000|2020-11-10 15:00:00|2378.2|2374.2|2365.7|2361.7|2380.7|2376.7|2364.7|2360.7|832
1605024000000|2020-11-10 16:00:00|2366.1|2362.1|2367|2363|2367|2363|2346.4|2342.4|3944
1605027600000|2020-11-10 17:00:00|2367.1|2363.1|2385|2381|2386.5|2382.5|2364|2360|334
1605085200000|2020-11-11 09:00:00|2391.2|2387.2|2398.2|2394.2|2399.1|2395.1|2389.2|2385.2|142
1605088800000|2020-11-11 10:00:00|2397.2|2393.2|2398.4|2394.4|2404.4|2400.4|2391.2|2387.2|569
1605092400000|2020-11-11 11:00:00|2398.3|2394.3|2389.5|2385.5|2405.9|2401.9|2388|2384|231
1605096000000|2020-11-11 12:00:00|2390|2386|2384.8|2380.8|2398|2394|2379.8|2375.8|314
1605099600000|2020-11-11 13:00:00|2385.3|2381.3|2389.2|2385.2|2391.3|2387.3|2380.3|2376.3|398
1605103200000|2020-11-11 14:00:00|2388.2|2384.2|2390.3|2386.3|2402.3|2398.3|2387.2|2383.2|482
1605106800000|2020-11-11 15:00:00|2390.8|2386.8|2383.1|2379.1|2393.2|2389.2|2382.1|2378.1|909
1605110400000|2020-11-11 16:00:00|2383|2379|2370.6|2366.6|2386.5|2382.5|2370.1|2366.1|1637
1605114000000|2020-11-11 17:00:00|2371.1|2367.1|2366.1|2362.1|2372.6|2368.6|2366.1|2362.1|780
1605171600000|2020-11-12 09:00:00|2360.8|2356.8|2339.9|2335.9|2361.3|2357.3|2338.4|2334.4|154
1605175200000|2020-11-12 10:00:00|2339.4|2335.4|2339|2335|2344.9|2340.9|2338.5|2334.5|226
1605178800000|2020-11-12 11:00:00|2338.9|2334.9|2339.9|2335.9|2348.5|2344.4|2338.5|2334.5|55
1605182400000|2020-11-12 12:00:00|2340.4|2336.4|2352|2348|2356|2352|2339.4|2335.4|314
1605186000000|2020-11-12 13:00:00|2353|2349|2364.4|2360.4|2366.4|2362.4|2351.4|2347.4|460
1605189600000|2020-11-12 14:00:00|2363.9|2359.9|2346.9|2342.9|2369.9|2365.9|2345.9|2341.9|1340
1605193200000|2020-11-12 15:00:00|2347.4|2343.4|2343.3|2339.3|2352.3|2348.3|2335.3|2331.3|787
1605196800000|2020-11-12 16:00:00|2343.2|2339.2|2350|2346|2361|2357|2339.4|2335.4|2247
1605200400000|2020-11-12 17:00:00|2350.1|2346.1|2346|2342|2351.5|2347.5|2345.5|2341.5|65
1605258000000|2020-11-13 09:00:00|2342.1|2338.1|2342.6|2338.6|2348.1|2344.1|2338.6|2334.6|42
1605261600000|2020-11-13 10:00:00|2343.1|2339.1|2343.1|2339.1|2345.6|2341.6|2339.6|2335.6|257
1605265200000|2020-11-13 11:00:00|2342.6|2338.6|2340.1|2336.1|2343.1|2339.1|2333.6|2329.6|127
1605268800000|2020-11-13 12:00:00|2340.6|2336.6|2353.1|2349.1|2353.6|2349.6|2338.1|2334.1|114
1605272400000|2020-11-13 13:00:00|2354.1|2350.1|2356.2|2352.2|2357.7|2353.7|2347.1|2343.1|846
1605276000000|2020-11-13 14:00:00|2355.7|2351.7|2360.7|2356.7|2363.7|2359.7|2347.7|2343.7|577
1605279600000|2020-11-13 15:00:00|2361.2|2357.2|2358.3|2354.3|2361.2|2357.2|2350.2|2346.2|704
1605283200000|2020-11-13 16:00:00|2357.8|2353.8|2369.2|2357.2|2378.5|2369.4|2354.4|2350.4|1890
1605286800000|2020-11-13 17:00:00|2368.3|2356.3|2395.8|2383.8|2402.6|2390.6|2366.2|2356.3|348
1605517200000|2020-11-16 09:00:00|2418.8|2406.8|2439.1|2427.1|2445.1|2433.1|2418.8|2406.8|7
1605520800000|2020-11-16 10:00:00|2438.7|2426.7|2428.8|2416.8|2446|2434|2423.4|2411.4|0
1605524400000|2020-11-16 11:00:00|2427.8|2415.8|2428.6|2416.6|2435.6|2423.6|2419.2|2407.2|2
1605528000000|2020-11-16 12:00:00|2429|2417|2440.3|2428.3|2449.7|2437.7|2423.6|2411.6|1
1605531600000|2020-11-16 13:00:00|2441.8|2429.8|2425.3|2413.3|2471.4|2459.4|2424.8|2412.8|3
1605535200000|2020-11-16 14:00:00|2425.8|2413.8|2423.1|2411.1|2435.4|2423.4|2413.9|2401.9|26
1605538800000|2020-11-16 15:00:00|2423.6|2411.6|2425.2|2413.2|2432.2|2420.2|2421.6|2409.6|6
1605542400000|2020-11-16 16:00:00|2424.2|2412.2|2439.2|2427.2|2445.1|2433.1|2419.2|2407.2|3
1605546000000|2020-11-16 17:00:00|2439.3|2427.3|2452.7|2440.7|2457.2|2445.2|2439.3|2427.3|0
1605549600000|2020-11-16 18:00:00|2452.2|2440.2|2452.1|2440.1|2457.7|2445.7|2448.1|2436.1|0
1605603600000|2020-11-17 09:00:00|2444.8|2440.8|2440.8|2436.8|2446.8|2442.8|2439.8|2435.8|705
1605607200000|2020-11-17 10:00:00|2441.3|2437.3|2471.2|2467.2|2471.2|2467.2|2437.3|2433.3|1352
1605610800000|2020-11-17 11:00:00|2472.2|2468.2|2500.7|2496.7|2500.7|2496.7|2466.2|2462.2|4675
1605614400000|2020-11-17 12:00:00|2499.7|2495.7|2496.1|2492.1|2502.6|2498.6|2490.7|2486.7|3148
1605618000000|2020-11-17 13:00:00|2497.1|2493.1|2498.8|2494.8|2516.5|2512.5|2496.6|2492.6|2772
1605621600000|2020-11-17 14:00:00|2498.3|2494.3|2517.4|2513.4|2518.9|2514.9|2497.8|2493.8|2323
1605625200000|2020-11-17 15:00:00|2517.9|2513.9|2520.3|2516.3|2521.4|2517.4|2509.4|2505.4|2957
1605628800000|2020-11-17 16:00:00|2519.8|2515.8|2517.3|2513.3|2531.3|2527.3|2512.4|2508.4|5763
1605632400000|2020-11-17 17:00:00|2517.8|2513.8|2519.1|2515.1|2521.1|2517.1|2513.3|2509.3|2385
1605636000000|2020-11-17 18:00:00|2518.1|2514.1|2521.1|2517.1|2521.6|2517.6|2518.1|2514.1|822
1605690000000|2020-11-18 09:00:00|2536.9|2532.9|2535.4|2531.4|2539.9|2535.9|2526.9|2522.9|364
1605693600000|2020-11-18 10:00:00|2534.9|2530.9|2525.9|2521.9|2536.4|2532.4|2524.9|2520.9|650
1605697200000|2020-11-18 11:00:00|2526.4|2522.4|2523.4|2519.4|2527.9|2523.9|2512.4|2508.4|779
1605700800000|2020-11-18 12:00:00|2522.9|2518.9|2529.4|2525.4|2532.9|2528.9|2519.9|2515.9|1211
1605704400000|2020-11-18 13:00:00|2528.9|2524.9|2541.9|2537.9|2549.4|2545.4|2526.4|2522.4|2373
1605708000000|2020-11-18 14:00:00|2542.4|2538.4|2559.8|2555.8|2560.3|2556.3|2539.4|2535.4|2706
1605711600000|2020-11-18 15:00:00|2560.3|2556.3|2574.3|2570.3|2576.3|2572.3|2555.4|2551.4|2337
1605715200000|2020-11-18 16:00:00|2573.8|2569.8|2585.4|2581.4|2585.4|2581.4|2570.3|2566.3|4631
1605718800000|2020-11-18 17:00:00|2585.3|2581.3|2590.3|2586.3|2605.3|2601.3|2585.3|2581.3|1489
1605722400000|2020-11-18 18:00:00|2591.3|2587.3|2598.8|2594.8|2600.3|2596.3|2590.3|2586.3|536
1605776400000|2020-11-19 09:00:00|2595.7|2591.7|2581.2|2577.2|2596.2|2592.2|2578.7|2574.7|270
1605780000000|2020-11-19 10:00:00|2583.2|2579.2|2588.7|2584.7|2596.2|2592.2|2581.2|2577.2|597
1605783600000|2020-11-19 11:00:00|2589.2|2585.2|2588.7|2584.7|2590.2|2586.2|2577.7|2573.7|575
1605787200000|2020-11-19 12:00:00|2588.2|2584.2|2588.7|2584.7|2591.7|2587.7|2579.7|2575.7|482
1605790800000|2020-11-19 13:00:00|2589.7|2585.7|2588.1|2584.1|2595.6|2591.6|2585.2|2581.2|1957
1605794400000|2020-11-19 14:00:00|2587.6|2583.6|2612.1|2608.1|2614.1|2610.1|2587.1|2583.1|3087
1605798000000|2020-11-19 15:00:00|2612.6|2608.6|2635|2631|2635|2631|2606.6|2602.6|3268
1605801600000|2020-11-19 16:00:00|2635.5|2631.5|2657.5|2653.5|2670|2666|2635|2631|5508
1605805200000|2020-11-19 17:00:00|2657|2653|2665|2661|2667|2663|2655|2651|1450
1605808800000|2020-11-19 18:00:00|2664.5|2660.5|2663|2659|2671|2667|2662|2658|1255
1605862800000|2020-11-20 09:00:00|2668.7|2664.7|2685.2|2681.2|2685.2|2681.2|2668.7|2664.7|550
1605866400000|2020-11-20 10:00:00|2685.7|2681.7|2693|2689|2700|2696|2685.2|2681.2|1578
1605870000000|2020-11-20 11:00:00|2692.5|2688.5|2693.6|2689.6|2697|2693|2686.5|2682.5|510
1605873600000|2020-11-20 12:00:00|2694|2690|2704.1|2700.1|2707.1|2703.1|2691.6|2687.6|1144
1605877200000|2020-11-20 13:00:00|2703.6|2699.6|2722.6|2718.6|2739.6|2735.6|2700.6|2696.6|3629
1605880800000|2020-11-20 14:00:00|2721.6|2717.6|2739|2735|2746.5|2742.5|2721.6|2717.6|3190
1605884400000|2020-11-20 15:00:00|2738.5|2734.5|2711.1|2707.1|2744.5|2740.5|2697.6|2693.6|3305
1605888000000|2020-11-20 16:00:00|2710.6|2706.6|2719.2|2715.2|2722.6|2718.6|2696.6|2692.6|3701
1605891600000|2020-11-20 17:00:00|2719.6|2715.6|2741.4|2737.4|2741.9|2737.9|2719.6|2715.6|2621
1605895200000|2020-11-20 18:00:00|2742.4|2738.4|2735.9|2731.9|2744.5|2740.5|2735.4|2728.9|1590
1606122000000|2020-11-23 09:00:00|2753.7|2749.7|2761.2|2757.2|2764.2|2760.2|2742.9|2738.9|965
1606125600000|2020-11-23 10:00:00|2760.7|2756.7|2751.9|2747.9|2773.6|2769.6|2748.4|2744.4|1436
1606129200000|2020-11-23 11:00:00|2751.4|2747.4|2740.5|2736.5|2754.9|2750.9|2733.5|2729.5|1015
1606132800000|2020-11-23 12:00:00|2741|2737|2735.7|2731.7|2746.9|2742.9|2724.3|2720.3|1156
1606136400000|2020-11-23 13:00:00|2735.8|2731.8|2744.3|2740.3|2755.3|2751.3|2734.8|2730.8|2984
1606140000000|2020-11-23 14:00:00|2745.3|2741.3|2739.1|2735.1|2752.1|2748.1|2738.1|2734.1|2570
1606143600000|2020-11-23 15:00:00|2738.1|2734.1|2742.7|2738.7|2763.5|2759.5|2736.8|2732.8|4324
1606147200000|2020-11-23 16:00:00|2743.2|2739.2|2758.5|2754.5|2759.9|2755.9|2733.7|2729.7|4759
1606150800000|2020-11-23 17:00:00|2758|2754|2765.8|2761.8|2765.8|2761.8|2757.4|2753.4|816
1606154400000|2020-11-23 18:00:00|2765.3|2761.3|2768.4|2764.4|2772.4|2768.4|2765.3|2761.3|440
1606208400000|2020-11-24 09:00:00|2769.6|2765.6|2774.3|2770.3|2777.2|2773.2|2762.6|2758.6|485
1606212000000|2020-11-24 10:00:00|2774.8|2770.8|2779.3|2775.3|2784.8|2780.8|2773.8|2769.8|623
1606215600000|2020-11-24 11:00:00|2778.8|2774.8|2781.7|2777.7|2785.3|2781.3|2774.2|2770.2|464
1606219200000|2020-11-24 12:00:00|2781.2|2777.2|2769.2|2765.2|2782.7|2778.7|2750.7|2746.7|1199
1606222800000|2020-11-24 13:00:00|2769.7|2765.7|2760.7|2756.7|2787.7|2783.7|2760.6|2756.6|2635
1606226400000|2020-11-24 14:00:00|2761.2|2757.2|2779.5|2775.5|2782.5|2778.5|2761.2|2757.2|1830
1606230000000|2020-11-24 15:00:00|2780|2776|2800.4|2796.4|2819.1|2815.1|2777.5|2773.5|4592
1606233600000|2020-11-24 16:00:00|2800.9|2796.9|2784.3|2780.3|2809.2|2805.2|2776.6|2772.6|6619
1606237200000|2020-11-24 17:00:00|2783.8|2779.8|2774.6|2770.6|2784.8|2780.8|2764.9|2760.9|1367
1606240800000|2020-11-24 18:00:00|2775.6|2771.6|2758.2|2754.2|2775.6|2771.6|2756.8|2752.8|847
1606294800000|2020-11-25 09:00:00|2756.7|2752.7|2706.1|2702.1|2759.2|2755.2|2705.6|2701.6|1184
1606298400000|2020-11-25 10:00:00|2706.6|2702.6|2693.3|2689.3|2710.2|2706.2|2689.6|2685.6|1584
1606302000000|2020-11-25 11:00:00|2692.8|2688.8|2705.2|2701.2|2713.1|2709.1|2686|2682|947
1606305600000|2020-11-25 12:00:00|2705.7|2701.7|2734.7|2730.7|2735|2731|2702.3|2698.3|787
1606309200000|2020-11-25 13:00:00|2735.1|2731.1|2725.1|2721.1|2742.5|2738.5|2707.7|2703.7|2047
1606312800000|2020-11-25 14:00:00|2725.5|2721.5|2731.5|2727.5|2734.5|2730.5|2713.8|2709.8|1561
1606316400000|2020-11-25 15:00:00|2730.6|2726.6|2716.7|2712.7|2739.7|2735.7|2713.7|2709.7|2179
1606320000000|2020-11-25 16:00:00|2717.6|2713.6|2723.7|2719.7|2729.9|2725.9|2713.7|2709.7|2803
1606323600000|2020-11-25 17:00:00|2723.2|2719.2|2718.9|2714.9|2727.5|2723.5|2718.9|2714.9|608
1606327200000|2020-11-25 18:00:00|2719.8|2715.8|2721.7|2709.7|2721.7|2717.7|2718.8|2709.4|739
1606467600000|2020-11-27 09:00:00|2762.1|2758.1|2765.5|2761.5|2766.9|2762.9|2746.2|2742.2|770
1606471200000|2020-11-27 10:00:00|2766.3|2762.3|2732.2|2728.2|2767.4|2763.4|2727|2723|765
1606474800000|2020-11-27 11:00:00|2731.8|2727.8|2716.5|2712.5|2738.6|2734.6|2712.1|2708.1|483
1606478400000|2020-11-27 12:00:00|2717|2713|2702.2|2698.2|2722.4|2718.4|2702.2|2698.2|590
1606482000000|2020-11-27 13:00:00|2702.7|2698.7|2721.4|2717.4|2734.8|2730.8|2697.2|2693.2|1154
1606485600000|2020-11-27 14:00:00|2721.9|2717.9|2755.4|2751.4|2758.8|2754.8|2721.9|2717.9|2122
1606489200000|2020-11-27 15:00:00|2754.5|2750.5|2764.4|2760.4|2775.8|2771.8|2753.4|2749.4|2514
1606492800000|2020-11-27 16:00:00|2763.9|2759.9|2751.2|2747.2|2767.9|2763.9|2751.2|2747.2|2195
1606496400000|2020-11-27 17:00:00|2750.8|2746.8|2753.3|2749.3|2753.3|2749.3|2745.3|2741.3|477
1606500000000|2020-11-27 18:00:00|2753.2|2749.2|2746.7|2734.7|2756.3|2752.3|2737.4|2733.4|295
1606726800000|2020-11-30 09:00:00|2745.8|2741.8|2741.9|2737.9|2746.8|2742.8|2728|2724|317
1606730400000|2020-11-30 10:00:00|2741.5|2737.5|2725.4|2721.4|2743.8|2739.8|2719.7|2715.7|388
1606734000000|2020-11-30 11:00:00|2725.5|2721.5|2734.7|2730.7|2736.6|2732.6|2717.8|2713.8|388
1606737600000|2020-11-30 12:00:00|2734.6|2730.6|2726.1|2722.1|2745.4|2741.4|2724|2720|493
1606741200000|2020-11-30 13:00:00|2725.9|2721.9|2745.2|2741.2|2750.6|2746.6|2724.1|2720.1|1159
1606744800000|2020-11-30 14:00:00|2744.8|2740.8|2738.6|2734.6|2759.4|2755.4|2734.6|2730.6|1891
1606748400000|2020-11-30 15:00:00|2738.1|2734.1|2732.8|2728.8|2740.6|2736.6|2724.8|2720.8|1724
1606752000000|2020-11-30 16:00:00|2733.2|2729.2|2737.4|2733.4|2737.5|2733.5|2724.4|2720.4|2659
1606755600000|2020-11-30 17:00:00|2737.5|2733.5|2743.6|2739.6|2746.4|2742.4|2735.4|2731.4|924
1606759200000|2020-11-30 18:00:00|2744|2740|2748.8|2744.8|2749.3|2745.3|2742.8|2738.8|319
1606813200000|2020-12-01 09:00:00|2746.6|2742.6|2740.4|2736.4|2756|2752|2738.9|2734.9|762
1606816800000|2020-12-01 10:00:00|2739.8|2735.8|2739.9|2735.9|2746.4|2742.4|2737.4|2733.4|529
1606820400000|2020-12-01 11:00:00|2740|2736|2728|2724|2742.9|2738.9|2728|2724|547
1606824000000|2020-12-01 12:00:00|2727.5|2723.5|2709.4|2705.4|2727.5|2723.5|2706|2702|1316
1606827600000|2020-12-01 13:00:00|2709.3|2705.3|2698.3|2694.3|2716.8|2712.8|2697.3|2693.3|2462
1606831200000|2020-12-01 14:00:00|2699.1|2695.1|2702.2|2698.2|2711|2707|2691.7|2687.7|2317
1606834800000|2020-12-01 15:00:00|2702.6|2698.6|2701.1|2697.1|2729.9|2725.9|2700.1|2696.1|2579
1606838400000|2020-12-01 16:00:00|2700.1|2696.1|2688.1|2684.1|2704.1|2700.1|2682.2|2678.2|3215
1606842000000|2020-12-01 17:00:00|2688.2|2684.2|2679.1|2675.1|2689.1|2685.1|2674.2|2670.2|1012
1606845600000|2020-12-01 18:00:00|2679.2|2675.2|2660.9|2656.9|2680.1|2676.1|2660.9|2656.9|986
1606899600000|2020-12-02 09:00:00|2632.4|2628.4|2626.4|2622.4|2643.8|2639.8|2624.9|2620.9|693
1606903200000|2020-12-02 10:00:00|2625.9|2621.9|2621.3|2617.3|2630.8|2626.8|2615.1|2611.1|807
1606906800000|2020-12-02 11:00:00|2621.8|2617.8|2619.1|2615.1|2623.9|2619.9|2611.4|2607.4|1042
1606910400000|2020-12-02 12:00:00|2619.6|2615.6|2626.8|2622.8|2627.5|2623.5|2616.2|2612.2|767
1606914000000|2020-12-02 13:00:00|2626.4|2622.4|2634.2|2630.2|2653.5|2649.5|2617.2|2613.2|1812
1606917600000|2020-12-02 14:00:00|2633.4|2629.4|2640.7|2636.7|2642.5|2638.5|2624.6|2620.6|1189
1606921200000|2020-12-02 15:00:00|2640.3|2636.3|2637.1|2633.1|2644.2|2640.2|2633.7|2629.7|1375
1606924800000|2020-12-02 16:00:00|2636.7|2632.7|2637.7|2633.7|2642.4|2638.4|2630.7|2626.7|1567
1606928400000|2020-12-02 17:00:00|2637.6|2633.6|2647.9|2643.9|2649|2645|2636.6|2632.6|476
1606932000000|2020-12-02 18:00:00|2647.8|2643.8|2647.1|2643.1|2648|2644|2643.4|2639.4|347
1606986000000|2020-12-03 09:00:00|2643.6|2639.6|2661.1|2657.1|2667.3|2663.3|2643.6|2639.6|430
1606989600000|2020-12-03 10:00:00|2661.2|2657.2|2676.7|2672.7|2677.3|2673.3|2658.5|2654.5|602
1606993200000|2020-12-03 11:00:00|2675.9|2671.9|2678.7|2674.7|2679.7|2675.7|2662.8|2658.8|323
1606996800000|2020-12-03 12:00:00|2678.8|2674.8|2682|2678|2692.4|2688.4|2667|2663|823
1607000400000|2020-12-03 13:00:00|2681.4|2677.4|2699.1|2695.1|2715.3|2711.3|2669.1|2665.1|1770
1607004000000|2020-12-03 14:00:00|2697.6|2693.6|2679.4|2675.4|2698.6|2694.6|2668|2664|1378
1607007600000|2020-12-03 15:00:00|2679.5|2675.5|2649.2|2645.2|2691.1|2687.1|2647.7|2643.7|1889
1607011200000|2020-12-03 16:00:00|2649.7|2645.7|2646.9|2642.9|2651.8|2647.8|2628.3|2624.3|3147
1607014800000|2020-12-03 17:00:00|2647|2643|2640|2636|2650.1|2646.1|2635.1|2631.1|554
1607018400000|2020-12-03 18:00:00|2640.1|2636.1|2625.1|2621.1|2641.1|2637.1|2625|2621|411
1607072400000|2020-12-04 09:00:00|2639.7|2635.7|2632.2|2628.2|2663.9|2659.9|2627.8|2623.8|700
1607076000000|2020-12-04 10:00:00|2632.3|2628.3|2621.1|2617.1|2633.3|2629.3|2618.1|2614.1|653
1607079600000|2020-12-04 11:00:00|2621.5|2617.5|2623.5|2619.5|2641.9|2637.9|2621.5|2617.5|270
1607083200000|2020-12-04 12:00:00|2623|2619|2634.4|2630.4|2645.1|2641.1|2616.9|2612.9|483
1607086800000|2020-12-04 13:00:00|2634.3|2630.3|2627|2623|2637.2|2633.2|2621.7|2617.7|855
1607090400000|2020-12-04 14:00:00|2627.2|2623.2|2629.9|2625.9|2641|2637|2618.5|2614.5|831
1607094000000|2020-12-04 15:00:00|2629.7|2625.7|2628.4|2624.4|2637.1|2633.1|2618.7|2614.7|1837
1607097600000|2020-12-04 16:00:00|2627.8|2623.8|2661.8|2657.8|2663.6|2659.6|2626.8|2622.8|1833
1607101200000|2020-12-04 17:00:00|2661|2657|2657.5|2653.5|2668|2664|2651|2647|728
1607104800000|2020-12-04 18:00:00|2657|2653|2656.5|2648.5|2663.3|2659.3|2651.1|2646|289
1607331600000|2020-12-07 09:00:00|2604.5|2600.5|2594.2|2590.2|2610.6|2606.6|2594.2|2590.2|636
1607335200000|2020-12-07 10:00:00|2594|2590|2613|2609|2613.6|2609.6|2590.8|2586.8|542
1607338800000|2020-12-07 11:00:00|2612.7|2608.7|2619.5|2615.5|2625.8|2621.8|2606.7|2602.7|373
1607342400000|2020-12-07 12:00:00|2619.9|2615.9|2595.4|2591.4|2621|2617|2594.5|2590.5|269
1607346000000|2020-12-07 13:00:00|2595.8|2591.8|2594.8|2590.8|2606|2602|2590.5|2586.5|890
1607349600000|2020-12-07 14:00:00|2594.7|2590.7|2599.9|2595.9|2608.2|2604.2|2582|2578|1800
1607353200000|2020-12-07 15:00:00|2600.3|2596.3|2620.6|2616.6|2626.4|2622.4|2587.9|2583.9|1948
1607356800000|2020-12-07 16:00:00|2619.9|2615.9|2623.3|2619.3|2636.5|2632.5|2618.8|2614.8|2587
1607360400000|2020-12-07 17:00:00|2622.4|2618.4|2617.4|2613.4|2625.8|2621.8|2616.5|2612.5|385
1607364000000|2020-12-07 18:00:00|2616.6|2612.6|2616.7|2612.7|2618.3|2614.3|2612.3|2608.3|258
1607418000000|2020-12-08 09:00:00|2623.8|2619.8|2614.2|2610.2|2638.2|2634.2|2611.7|2607.7|203
1607421600000|2020-12-08 10:00:00|2614.1|2610.1|2609|2605|2621.5|2617.5|2608.4|2604.4|295
1607425200000|2020-12-08 11:00:00|2607.6|2603.6|2595.2|2591.2|2614.9|2610.9|2592.7|2588.7|403
1607428800000|2020-12-08 12:00:00|2596.5|2592.5|2584|2580|2598.2|2594.2|2573.9|2569.9|964
1607432400000|2020-12-08 13:00:00|2585.7|2581.7|2578.6|2574.6|2585.8|2581.8|2567.4|2563.4|1390
1607436000000|2020-12-08 14:00:00|2579|2575|2569.3|2565.3|2585.1|2581.1|2569.3|2565.3|1145
1607439600000|2020-12-08 15:00:00|2570.3|2566.3|2562.3|2558.3|2571.3|2567.3|2550.7|2546.7|1773
1607443200000|2020-12-08 16:00:00|2562.6|2558.6|2578.9|2574.9|2580.6|2576.6|2560.9|2556.9|2420
1607446800000|2020-12-08 17:00:00|2579.3|2575.3|2575.2|2571.2|2580.3|2576.3|2574.3|2570.3|493
1607450400000|2020-12-08 18:00:00|2575.5|2571.5|2577.9|2565.9|2582|2578|2569.9|2565|1304
1607504400000|2020-12-09 09:00:00|2580.1|2576.1|2590.3|2586.3|2593.8|2589.8|2578.6|2574.6|343
1607508000000|2020-12-09 10:00:00|2590.2|2586.2|2589.8|2585.8|2604.3|2600.3|2584.6|2580.6|712
1607511600000|2020-12-09 11:00:00|2589.4|2585.4|2565.3|2561.3|2593.2|2589.2|2562.3|2558.3|958
1607515200000|2020-12-09 12:00:00|2565|2561|2559.3|2555.3|2568.2|2564.2|2554.5|2550.5|630
1607518800000|2020-12-09 13:00:00|2560|2556|2560.6|2556.6|2580.9|2576.9|2555|2551|1679
1607522400000|2020-12-09 14:00:00|2560.8|2556.8|2544.5|2540.5|2561.7|2557.7|2543|2539|1398
1607526000000|2020-12-09 15:00:00|2544.8|2540.8|2542.6|2538.6|2550.9|2546.9|2537.4|2533.4|2223
1607529600000|2020-12-09 16:00:00|2543|2539|2541.9|2537.9|2553.4|2549.4|2534.8|2530.8|2949
1607533200000|2020-12-09 17:00:00|2542.7|2538.7|2553.8|2549.8|2557.7|2553.7|2538.8|2534.8|818
1607536800000|2020-12-09 18:00:00|2554.2|2550.2|2557.3|2553.3|2557.3|2553.3|2553.3|2549.3|501
1607590800000|2020-12-10 09:00:00|2543.7|2539.7|2537.5|2533.5|2543.7|2539.7|2535.5|2531.5|262
1607594400000|2020-12-10 10:00:00|2537.6|2533.6|2536.3|2532.3|2540.4|2536.4|2536|2532|135
1607598000000|2020-12-10 11:00:00|2526.7|2522.7|2516|2512|2527.7|2523.7|2515.5|2511.5|511
1607601600000|2020-12-10 12:00:00|2517|2513|2537.5|2533.5|2539.6|2535.6|2516.9|2512.9|550
1607605200000|2020-12-10 13:00:00|2538.8|2534.8|2523.1|2519.1|2539.2|2535.2|2522.4|2518.4|1461
1607608800000|2020-12-10 14:00:00|2522.9|2518.9|2530.8|2526.8|2535.6|2531.6|2517.4|2513.4|1456
1607612400000|2020-12-10 15:00:00|2531.2|2527.2|2558.2|2554.2|2559.3|2555.3|2531.2|2527.2|2115
1607616000000|2020-12-10 16:00:00|2558.3|2554.3|2557.4|2553.4|2560|2556|2536.5|2532.5|3041
1607619600000|2020-12-10 17:00:00|2557.5|2553.5|2563.6|2559.6|2570.4|2566.4|2557.5|2553.5|809
1607623200000|2020-12-10 18:00:00|2563.4|2559.4|2567.1|2563.1|2572.6|2568.6|2560.1|2556.1|194
1607677200000|2020-12-11 09:00:00|2570.6|2566.6|2589.3|2585.3|2591.7|2587.7|2566.3|2562.3|691
1607680800000|2020-12-11 10:00:00|2588.8|2584.8|2600.4|2596.4|2608.4|2604.4|2588.3|2584.3|1241
1607684400000|2020-12-11 11:00:00|2600.5|2596.5|2612.7|2608.7|2617.4|2613.4|2593|2589|676
1607688000000|2020-12-11 12:00:00|2612.3|2608.3|2592.2|2588.2|2615.2|2611.2|2592.2|2588.2|677
1607691600000|2020-12-11 13:00:00|2592.6|2588.6|2601|2597|2604.3|2600.3|2576.9|2572.9|1312
1607695200000|2020-12-11 14:00:00|2601.3|2597.3|2598.5|2594.5|2609.8|2605.8|2592.6|2588.6|963
1607698800000|2020-12-11 15:00:00|2598.7|2594.7|2608.1|2604.1|2609.9|2605.9|2591.3|2587.3|942
1607702400000|2020-12-11 16:00:00|2607.7|2603.7|2609.5|2605.5|2612.2|2608.2|2599.1|2595.1|2110
1607706000000|2020-12-11 17:00:00|2609.2|2605.2|2602.3|2598.3|2612.2|2608.2|2598.3|2594.3|627
1607709600000|2020-12-11 18:00:00|2601.9|2597.9|2611.8|2607.8|2612.3|2608.3|2599.6|2595.6|186
1607936400000|2020-12-14 09:00:00|2629.1|2625.1|2608.3|2604.3|2631.1|2627.1|2605.3|2601.3|484
1607940000000|2020-12-14 10:00:00|2607.4|2603.4|2609.5|2605.5|2616.3|2612.3|2602.2|2598.2|243
1607943600000|2020-12-14 11:00:00|2610.5|2606.5|2610.3|2606.3|2617.9|2613.9|2607.2|2603.2|185
1607947200000|2020-12-14 12:00:00|2610.7|2606.7|2604.1|2600.1|2615.2|2611.2|2600.5|2596.5|426
1607950800000|2020-12-14 13:00:00|2605|2601|2580|2576|2605.8|2601.8|2577.6|2573.6|1377
1607954400000|2020-12-14 14:00:00|2580.5|2576.5|2587.9|2583.9|2590.1|2586.1|2565.7|2561.7|1192
1607958000000|2020-12-14 15:00:00|2588.2|2584.2|2580.7|2576.7|2595.3|2591.3|2574|2570|1051
1607961600000|2020-12-14 16:00:00|2580.8|2576.8|2580.7|2576.7|2588.1|2584.1|2565|2561|2292
1607965200000|2020-12-14 17:00:00|2581.7|2577.7|2575|2571|2583.7|2579.7|2574|2570|286
1607968800000|2020-12-14 18:00:00|2575.5|2571.5|2576.2|2572.2|2577.2|2572.2|2567.6|2563.6|331
1608022800000|2020-12-15 09:00:00|2579.2|2575.2|2571.5|2567.5|2583.7|2579.7|2567.5|2563.5|283
1608026400000|2020-12-15 10:00:00|2571.4|2567.4|2591.3|2587.3|2592.2|2588.2|2570.9|2566.9|300
1608030000000|2020-12-15 11:00:00|2591.5|2587.5|2596.3|2592.3|2597.8|2593.8|2584.6|2580.6|308
1608033600000|2020-12-15 12:00:00|2596|2592|2603.9|2599.9|2609.2|2605.2|2592.1|2588.1|609
1608037200000|2020-12-15 13:00:00|2602.8|2598.8|2599|2595|2612.9|2608.9|2589.7|2585.7|1134
1608040800000|2020-12-15 14:00:00|2599.9|2595.9|2581.9|2577.9|2603.2|2599.2|2577.8|2573.8|1384
1608044400000|2020-12-15 15:00:00|2582.5|2578.5|2575.5|2571.5|2600.1|2596.1|2575.5|2571.5|950
1608048000000|2020-12-15 16:00:00|2575.8|2571.8|2527.4|2523.4|2575.8|2571.8|2524.4|2520.4|3831
1608051600000|2020-12-15 17:00:00|2527.5|2523.5|2524.3|2520.3|2530.6|2526.6|2520.7|2516.7|727
1608055200000|2020-12-15 18:00:00|2525.2|2521.2|2530.3|2526.3|2536.8|2532.8|2525.2|2521.2|313
1608109200000|2020-12-16 09:00:00|2538.8|2534.8|2533.5|2529.5|2542.1|2538.1|2531.2|2527.2|338
1608112800000|2020-12-16 10:00:00|2533.9|2529.9|2500|2496|2535|2531|2495|2491|1059
1608116400000|2020-12-16 11:00:00|2500.2|2496.2|2513|2509|2523.8|2519.8|2497.6|2493.6|447
1608120000000|2020-12-16 12:00:00|2512.3|2508.3|2510.9|2506.9|2519.6|2515.6|2502|2498|547
1608123600000|2020-12-16 13:00:00|2509.9|2505.9|2509.1|2505.1|2513.3|2509.3|2494.4|2490.4|1234
1608127200000|2020-12-16 14:00:00|2508.2|2504.2|2497.2|2493.2|2508.2|2504.2|2494.7|2490.7|868
1608130800000|2020-12-16 15:00:00|2496.9|2492.9|2511.5|2507.5|2521.4|2517.4|2493.7|2489.7|1904
1608134400000|2020-12-16 16:00:00|2511.3|2507.3|2502.3|2498.3|2513.5|2509.5|2499.7|2495.7|1192
1608138000000|2020-12-16 17:00:00|2502.1|2498.1|2501.4|2497.4|2502.6|2498.6|2498.4|2494.4|495
1608141600000|2020-12-16 18:00:00|2501.3|2497.3|2504.1|2500.1|2504.1|2500.1|2498.1|2494.1|351
1608195600000|2020-12-17 09:00:00|2520.4|2516.4|2507.2|2503.2|2521.9|2517.9|2507.1|2503.1|425
1608199200000|2020-12-17 10:00:00|2507.5|2503.5|2511.2|2507.2|2516|2512|2502.5|2498.5|252
1608202800000|2020-12-17 11:00:00|2510.8|2506.8|2512.1|2508.1|2519.1|2515.1|2500.5|2496.5|353
1608206400000|2020-12-17 12:00:00|2512.3|2508.3|2504.8|2500.8|2517.3|2513.3|2499.1|2495.1|449
1608210000000|2020-12-17 13:00:00|2505.8|2501.8|2507.9|2503.9|2510.9|2506.9|2498.2|2494.2|911
1608213600000|2020-12-17 14:00:00|2508.2|2504.2|2514.1|2510.1|2516.2|2512.2|2500.4|2496.4|1128
1608217200000|2020-12-17 15:00:00|2513.7|2509.7|2541.5|2537.5|2545.9|2541.9|2509|2505|2099
1608220800000|2020-12-17 16:00:00|2541.7|2537.7|2538|2534|2549|2545|2527.1|2523.1|2088
1608224400000|2020-12-17 17:00:00|2537.6|2533.6|2538.1|2534.1|2546.3|2542.3|2535.7|2531.7|862
1608228000000|2020-12-17 18:00:00|2538.4|2534.4|2546.4|2542.4|2549.1|2544.6|2536.6|2532.6|675
1608282000000|2020-12-18 09:00:00|2527.3|2523.3|2532.3|2528.3|2537.5|2533.5|2525.3|2521.3|306
1608285600000|2020-12-18 10:00:00|2532.5|2528.5|2537|2533|2543.3|2539.3|2525.3|2521.3|347
1608289200000|2020-12-18 11:00:00|2537.3|2533.3|2530.3|2526.3|2537.6|2533.6|2520.3|2516.3|293
1608292800000|2020-12-18 12:00:00|2530.1|2526.1|2518.4|2514.4|2530.1|2526.1|2515.4|2511.4|810
1608296400000|2020-12-18 13:00:00|2518.2|2514.2|2510.2|2506.2|2523.1|2519.1|2506.2|2502.2|957
1608300000000|2020-12-18 14:00:00|2509.9|2505.9|2502|2498|2517.4|2513.4|2501|2497|952
1608303600000|2020-12-18 15:00:00|2503|2499|2510.2|2506.2|2514.5|2510.5|2502|2498|1328
1608307200000|2020-12-18 16:00:00|2510.4|2506.4|2492.9|2488.9|2510.4|2506.4|2484.9|2480.9|2965
1608310800000|2020-12-18 17:00:00|2492.7|2488.7|2489.3|2485.3|2499.4|2495.4|2488.3|2484.3|707
1608314400000|2020-12-18 18:00:00|2490.2|2486.2|2493.6|2489.6|2496|2491.3|2488.3|2484.3|387
1608541200000|2020-12-21 09:00:00|2457.6|2453.6|2453.6|2449.6|2465.3|2461.3|2450.1|2446.1|913
1608544800000|2020-12-21 10:00:00|2452.6|2448.6|2441.9|2437.9|2464.9|2460.9|2440.9|2436.9|1191
1608548400000|2020-12-21 11:00:00|2442.1|2438.1|2465.3|2461.3|2470.1|2466.1|2429.7|2425.7|1406
1608552000000|2020-12-21 12:00:00|2465.6|2461.6|2475.7|2471.7|2479.2|2475.2|2463.1|2459.1|781
1608555600000|2020-12-21 13:00:00|2475.5|2471.5|2466.1|2462.1|2476.2|2472.2|2448.8|2444.8|1789
1608559200000|2020-12-21 14:00:00|2465.9|2461.9|2484.2|2480.2|2486.9|2482.9|2459.4|2455.4|1675
1608562800000|2020-12-21 15:00:00|2484.1|2480.1|2480|2476|2494.1|2490.1|2471|2467|1815
1608566400000|2020-12-21 16:00:00|2480.3|2476.3|2532.8|2528.8|2539.3|2535.3|2479.3|2475.3|5965
1608570000000|2020-12-21 17:00:00|2533.4|2529.4|2541|2537|2547|2543|2533.4|2529.4|1126
1608573600000|2020-12-21 18:00:00|2540.3|2536.3|2556.1|2552.1|2556.7|2552.2|2540.3|2536.3|329
1608627600000|2020-12-22 09:00:00|2555.4|2551.4|2548.2|2544.2|2557.6|2553.6|2545.9|2541.9|405
1608631200000|2020-12-22 10:00:00|2547.4|2543.4|2539.3|2535.3|2549.4|2545.4|2534.3|2530.3|574
1608634800000|2020-12-22 11:00:00|2539|2535|2529.1|2525.1|2540.1|2536.1|2524|2520|401
1608638400000|2020-12-22 12:00:00|2528.5|2524.5|2496.1|2492.1|2531.2|2527.2|2493.6|2489.6|1150
1608642000000|2020-12-22 13:00:00|2495.1|2491.1|2512|2508|2521.9|2517.9|2485|2481|1979
1608645600000|2020-12-22 14:00:00|2512.4|2508.4|2522.5|2518.5|2522.5|2518.5|2504.8|2500.8|1126
1608649200000|2020-12-22 15:00:00|2522.7|2518.7|2528|2524|2543|2539|2517.9|2513.9|2155
1608652800000|2020-12-22 16:00:00|2527.8|2523.8|2515.2|2511.2|2536.2|2532.2|2508.9|2504.9|2381
1608656400000|2020-12-22 17:00:00|2515.1|2511.1|2508|2504|2520.6|2516.6|2507.7|2503.7|404
1608660000000|2020-12-22 18:00:00|2508.3|2504.3|2502.2|2498.2|2509.5|2505.5|2500.4|2496.4|790
1608714000000|2020-12-23 09:00:00|2509.2|2505.2|2508.9|2504.9|2519.3|2515.3|2503.9|2499.9|557
1608717600000|2020-12-23 10:00:00|2509.9|2505.9|2510|2506|2516.1|2512.1|2502.2|2498.2|338
1608721200000|2020-12-23 11:00:00|2509.8|2505.8|2531|2527|2535|2531|2509.8|2505.8|654
1608724800000|2020-12-23 12:00:00|2532|2528|2525.8|2521.8|2543.1|2539.1|2525.6|2521.6|626
1608728400000|2020-12-23 13:00:00|2526.1|2522.1|2542.5|2538.5|2548.4|2544.4|2526.1|2522.1|1342
1608732000000|2020-12-23 14:00:00|2542.9|2538.9|2534.4|2530.4|2547.5|2543.5|2530.7|2526.7|1291
1608735600000|2020-12-23 15:00:00|2535|2531|2530|2526|2546.1|2542.1|2528.7|2524.7|1248
1608739200000|2020-12-23 16:00:00|2529.7|2525.7|2538.6|2534.6|2542.6|2538.6|2523|2519|1906
1608742800000|2020-12-23 17:00:00|2539|2535|2526.8|2522.8|2541.4|2537.4|2524.8|2520.8|525
1608746400000|2020-12-23 18:00:00|2526.2|2522.2|2524.7|2520.7|2531.8|2527.8|2524.2|2520.2|221
1608800400000|2020-12-24 09:00:00|2533|2529|2526|2522|2541|2537|2525.7|2521.7|138
1608804000000|2020-12-24 10:00:00|2526.4|2522.4|2529.4|2525.4|2534|2530|2521.3|2517.3|266
1608807600000|2020-12-24 11:00:00|2529.1|2525.1|2532|2528|2532|2528|2525.8|2521.8|75
1608811200000|2020-12-24 12:00:00|2531.8|2527.8|2529.1|2525.1|2532.7|2528.7|2525.6|2521.6|176
1608814800000|2020-12-24 13:00:00|2528.4|2524.4|2511.8|2507.8|2536.3|2532.3|2509|2505|652
1608818400000|2020-12-24 14:00:00|2511.5|2507.5|2517.5|2513.5|2523.2|2519.2|2510.3|2506.3|334
1608822000000|2020-12-24 15:00:00|2518|2514|2537|2533|2539.5|2535.5|2516.1|2512.1|393
1608825600000|2020-12-24 16:00:00|2536.5|2532.5|2570|2566|2570|2566|2536.2|2532.2|1274
1608829200000|2020-12-24 17:00:00|2570.5|2566.5|2568.2|2564.2|2571.2|2567.2|2563.4|2559.4|550
1609160400000|2020-12-28 13:00:00|2572.5|2568.5|2543.2|2539.2|2572.5|2568.5|2543.2|2539.2|1158
1609164000000|2020-12-28 14:00:00|2542|2538|2537.9|2533.9|2547.9|2543.9|2527.8|2523.8|815
1609167600000|2020-12-28 15:00:00|2538.4|2534.4|2539.6|2535.6|2552.5|2548.5|2528.1|2524.1|868
1609171200000|2020-12-28 16:00:00|2539.3|2535.3|2523.8|2519.8|2539.3|2535.3|2523.8|2519.8|901
1609174800000|2020-12-28 17:00:00|2524|2520|2526.3|2522.3|2528.3|2524.3|2522.7|2518.7|302
1609178400000|2020-12-28 18:00:00|2526|2522|2526|2522|2527.5|2523.5|2523.3|2519.3|183
1609232400000|2020-12-29 09:00:00|2521.6|2517.6|2516.2|2512.2|2528.8|2524.8|2505.2|2501.2|241
1609236000000|2020-12-29 10:00:00|2516.5|2512.5|2514.7|2510.7|2524.3|2520.3|2511.5|2507.5|271
1609239600000|2020-12-29 11:00:00|2514.5|2510.5|2507.4|2503.4|2514.5|2510.5|2506.3|2502.3|139
1609243200000|2020-12-29 12:00:00|2507.1|2503.1|2501|2497|2514.4|2510.4|2488.7|2484.7|633
1609246800000|2020-12-29 13:00:00|2500.5|2496.5|2481.7|2477.7|2510.2|2506.2|2478.7|2474.7|2004
1609250400000|2020-12-29 14:00:00|2481.9|2477.9|2491.8|2487.8|2510.2|2506.2|2475.4|2471.4|1538
1609254000000|2020-12-29 15:00:00|2491.3|2487.3|2480.1|2476.1|2493.1|2489.1|2473.2|2469.2|2084
1609257600000|2020-12-29 16:00:00|2479.8|2475.8|2479.3|2475.3|2492.6|2488.6|2477.8|2473.8|1748
1609261200000|2020-12-29 17:00:00|2479.1|2475.1|2483.4|2479.4|2487.7|2483.7|2475.3|2471.3|686
1609264800000|2020-12-29 18:00:00|2483.1|2479.1|2477.9|2473.9|2483.1|2479.1|2476.9|2472.9|250
1609318800000|2020-12-30 09:00:00|2479.8|2475.8|2493.5|2489.5|2496.2|2492.2|2477.2|2473.2|306
1609322400000|2020-12-30 10:00:00|2493.2|2489.2|2485.4|2481.4|2499.2|2495.2|2482.2|2478.2|363
1609326000000|2020-12-30 11:00:00|2484.9|2480.9|2495|2491|2496|2492|2479.1|2475.1|248
1609329600000|2020-12-30 12:00:00|2495.2|2491.2|2486.7|2482.7|2497.2|2493.2|2475.4|2471.4|334
1609333200000|2020-12-30 13:00:00|2487.7|2483.7|2518.7|2514.7|2518.7|2514.7|2485|2481|2121
1609336800000|2020-12-30 14:00:00|2518.5|2514.5|2524.6|2520.6|2533|2529|2516.7|2512.7|1633
1609340400000|2020-12-30 15:00:00|2525.6|2521.6|2561.2|2557.2|2562.2|2558.2|2523.6|2519.6|2440
1609344000000|2020-12-30 16:00:00|2562|2558|2561.4|2557.4|2574|2570|2554.4|2550.4|3276
1609347600000|2020-12-30 17:00:00|2559.7|2555.7|2557.9|2553.9|2563.2|2559.2|2555.6|2551.6|625
1609351200000|2020-12-30 18:00:00|2558.2|2554.2|2563.4|2559.4|2563.9|2559.9|2554.4|2550.4|450
1609405200000|2020-12-31 09:00:00|2580.7|2576.7|2582.2|2578.2|2583.7|2579.7|2574.4|2570.4|204
1609408800000|2020-12-31 10:00:00|2581.7|2577.7|2578.1|2574.1|2581.7|2577.7|2544.5|2540.5|658
1609412400000|2020-12-31 11:00:00|2578.6|2574.6|2575.3|2571.3|2586.1|2582.1|2572.8|2568.8|392
1609416000000|2020-12-31 12:00:00|2575.1|2571.1|2573.3|2569.3|2580.6|2576.6|2570.5|2566.5|437
1609419600000|2020-12-31 13:00:00|2571.6|2567.6|2567.3|2563.3|2572.6|2568.6|2560|2556|742
1609423200000|2020-12-31 14:00:00|2567.5|2563.5|2580.3|2576.3|2581|2577|2560.7|2556.7|673
1609426800000|2020-12-31 15:00:00|2582.8|2578.8|2552.6|2548.6|2589.5|2585.5|2545.6|2541.6|1473
1609430400000|2020-12-31 16:00:00|2552.3|2548.3|2569.3|2565.3|2577.1|2573.1|2548|2544|1724
1609434000000|2020-12-31 17:00:00|2568.8|2564.8|2561.8|2557.8|2570.5|2566.5|2558.5|2554.5|360
1609437600000|2020-12-31 18:00:00|2561.6|2557.6|2566.5|2558.5|2567.3|2563.3|2561.1|2557.1|155
1609750800000|2021-01-04 09:00:00|2589.3|2585.3|2590.1|2586.1|2591.6|2587.6|2574.1|2570.1|535
1609754400000|2021-01-04 10:00:00|2590.4|2586.4|2597.1|2593.1|2597.9|2593.9|2586.9|2582.9|645
1609758000000|2021-01-04 11:00:00|2596.4|2592.4|2605.8|2601.8|2608.9|2604.9|2596.4|2592.4|755
1609761600000|2021-01-04 12:00:00|2606.3|2602.3|2611.5|2607.5|2613.3|2609.3|2599.3|2595.3|722
1609765200000|2021-01-04 13:00:00|2612.5|2608.5|2608.6|2604.6|2619.5|2615.5|2601.1|2597.1|1721
1609768800000|2021-01-04 14:00:00|2608.9|2604.9|2588.2|2584.2|2624.8|2620.8|2585.5|2581.5|3053
1609772400000|2021-01-04 15:00:00|2588.5|2584.5|2548.6|2544.6|2589|2585|2548.6|2544.6|4027
1609776000000|2021-01-04 16:00:00|2548.8|2544.8|2525.4|2521.4|2559.1|2555.1|2525.4|2521.4|4166
1609779600000|2021-01-04 17:00:00|2524.9|2520.9|2528.9|2524.9|2530.9|2526.9|2521.4|2517.4|1211
1609783200000|2021-01-04 18:00:00|2528.6|2524.6|2522.6|2518.6|2532.1|2528.1|2522.1|2516.8|402
1609837200000|2021-01-05 09:00:00|2510.8|2506.8|2501.1|2497.1|2518.8|2514.8|2498.4|2494.4|478
1609840800000|2021-01-05 10:00:00|2500.9|2496.9|2496.3|2492.3|2503.7|2499.7|2481.7|2477.7|910
1609844400000|2021-01-05 11:00:00|2496.6|2492.6|2502.1|2498.1|2503.1|2499.1|2489.9|2485.9|412
1609848000000|2021-01-05 12:00:00|2501.9|2497.9|2495.3|2491.3|2504.8|2500.8|2493.3|2489.3|679
1609851600000|2021-01-05 13:00:00|2494.8|2490.8|2498.4|2494.4|2509.4|2505.4|2493|2489|1450
1609855200000|2021-01-05 14:00:00|2498.7|2494.7|2487|2483|2498.7|2494.7|2482|2478|1910
1609858800000|2021-01-05 15:00:00|2488.1|2484.1|2492.4|2488.4|2508.4|2504.4|2474.2|2470.2|2339
1609862400000|2021-01-05 16:00:00|2492.2|2488.2|2493.9|2489.9|2498.6|2494.6|2481.2|2477.2|2661
1609866000000|2021-01-05 17:00:00|2493.4|2489.4|2500.7|2496.7|2504.2|2500.2|2491.2|2487.2|1032
1609869600000|2021-01-05 18:00:00|2499.7|2495.7|2499.9|2495.9|2505.3|2501.3|2499.1|2495.1|346
1609923600000|2021-01-06 09:00:00|2485.1|2481.1|2504.9|2500.9|2507.6|2503.6|2485.1|2481.1|261
1609927200000|2021-01-06 10:00:00|2504.3|2500.3|2511|2507|2513.8|2509.8|2503.3|2499.3|333
1609930800000|2021-01-06 11:00:00|2510.8|2506.8|2504|2500|2511|2507|2500|2496|369
1609934400000|2021-01-06 12:00:00|2503.8|2499.8|2474.8|2470.8|2505|2501|2466.1|2462.1|876
1609938000000|2021-01-06 13:00:00|2475.1|2471.1|2454.9|2450.9|2475.3|2471.3|2454.9|2450.9|1504
1609941600000|2021-01-06 14:00:00|2455.2|2451.2|2490.1|2486.1|2498.8|2494.8|2450.9|2446.9|2548
1609945200000|2021-01-06 15:00:00|2490.4|2486.4|2468.6|2464.6|2500.6|2496.6|2468.1|2464.1|1548
1609948800000|2021-01-06 16:00:00|2468.9|2464.9|2461.6|2457.6|2480.4|2476.4|2460.6|2456.6|2274
1609952400000|2021-01-06 17:00:00|2462.1|2458.1|2460.8|2456.8|2463|2459|2459.3|2455.3|330
1609956000000|2021-01-06 18:00:00|2461|2457|2457.3|2453.3|2461|2457|2455.7|2451.7|429
1610010000000|2021-01-07 09:00:00|2457.2|2453.2|2449.2|2445.2|2458|2454|2448|2444|323
1610013600000|2021-01-07 10:00:00|2448.7|2444.7|2459.3|2455.3|2464.3|2460.3|2447.8|2443.8|521
1610017200000|2021-01-07 11:00:00|2460.7|2456.7|2465.4|2461.4|2475.3|2471.3|2460.5|2456.5|337
1610020800000|2021-01-07 12:00:00|2465.1|2461.1|2479.1|2475.1|2483.7|2479.7|2463.1|2459.1|429
1610024400000|2021-01-07 13:00:00|2478.8|2474.8|2492|2488|2508.8|2504.8|2466.7|2462.7|3060
1610028000000|2021-01-07 14:00:00|2492.7|2488.7|2510.3|2506.3|2511|2507|2489.6|2485.6|1938
1610031600000|2021-01-07 15:00:00|2511.5|2507.5|2511.9|2507.9|2518.5|2514.5|2499.2|2495.2|2621
1610035200000|2021-01-07 16:00:00|2511.4|2507.4|2511|2507|2519.6|2515.6|2504.2|2500.2|2942
1610038800000|2021-01-07 17:00:00|2510.7|2506.7|2500.6|2496.6|2512.5|2508.5|2500.6|2496.6|586
1610042400000|2021-01-07 18:00:00|2500.3|2496.3|2505.6|2501.6|2508.5|2504.5|2500.3|2496.3|252
1610096400000|2021-01-08 09:00:00|2511.3|2507.3|2524.2|2520.2|2525.6|2521.6|2504.7|2500.7|388
1610100000000|2021-01-08 10:00:00|2524|2520|2525.8|2521.8|2530.8|2526.8|2517.4|2513.4|464
1610103600000|2021-01-08 11:00:00|2526|2522|2514.2|2510.2|2526.3|2522.3|2510|2506|257
1610107200000|2021-01-08 12:00:00|2512.5|2508.5|2497.2|2493.2|2515.5|2511.5|2493.5|2489.5|598
1610110800000|2021-01-08 13:00:00|2495.9|2491.9|2507.3|2503.3|2513.5|2509.5|2489.8|2485.8|1160
1610114400000|2021-01-08 14:00:00|2507|2503|2499.3|2495.3|2515.2|2511.2|2489.5|2485.5|1471
1610118000000|2021-01-08 15:00:00|2498.3|2494.3|2498.5|2494.5|2507.2|2503.2|2492.6|2488.6|1804
1610121600000|2021-01-08 16:00:00|2498.3|2494.3|2482.1|2478.1|2504|2500|2482.1|2478.1|2450
1610125200000|2021-01-08 17:00:00|2482.4|2478.4|2478.2|2474.2|2482.4|2478.4|2476.2|2472.2|815
1610128800000|2021-01-08 18:00:00|2478|2474|2474.1|2470.1|2481|2474.5|2470.6|2466.2|383
1610355600000|2021-01-11 09:00:00|2465.1|2461.1|2453|2449|2468.3|2464.3|2450.9|2446.9|465
1610359200000|2021-01-11 10:00:00|2452.6|2448.6|2454.2|2450.2|2456.6|2452.6|2447.2|2443.2|429
1610362800000|2021-01-11 11:00:00|2454.5|2450.5|2464.7|2460.7|2466|2462|2452.1|2448.1|294
1610366400000|2021-01-11 12:00:00|2464.9|2460.9|2460.8|2456.8|2481.2|2477.2|2460.8|2456.8|506
1610370000000|2021-01-11 13:00:00|2460.9|2456.9|2456.4|2452.4|2468.8|2464.8|2445.8|2441.8|1435
1610373600000|2021-01-11 14:00:00|2456.2|2452.2|2454.9|2450.9|2464.4|2460.4|2449.1|2445.1|1322
1610377200000|2021-01-11 15:00:00|2454.4|2450.4|2458.8|2454.8|2462.1|2458.1|2444.7|2440.7|1701
1610380800000|2021-01-11 16:00:00|2458.5|2454.5|2455.1|2451.1|2458.5|2454.5|2448.7|2444.7|2773
1610384400000|2021-01-11 17:00:00|2455.6|2451.6|2449.2|2445.2|2455.6|2451.6|2447.8|2443.8|475
1610388000000|2021-01-11 18:00:00|2449|2445|2447.7|2443.7|2449.8|2445.8|2446.8|2442.8|239
1610442000000|2021-01-12 09:00:00|2455.1|2451.1|2465.1|2461.1|2470.9|2466.9|2453.5|2449.5|383
1610445600000|2021-01-12 10:00:00|2464.8|2460.8|2483.2|2479.2|2484.9|2480.9|2464.1|2460.1|558
1610449200000|2021-01-12 11:00:00|2482.9|2478.9|2478.3|2474.3|2485.2|2481.2|2475.8|2471.8|351
1610452800000|2021-01-12 12:00:00|2479.3|2475.3|2478.4|2474.4|2481.9|2477.9|2468.3|2464.3|340
1610456400000|2021-01-12 13:00:00|2478.8|2474.8|2470.4|2466.4|2482.1|2478.1|2466.9|2462.9|915
1610460000000|2021-01-12 14:00:00|2470.6|2466.6|2463.1|2459.1|2478|2474|2452.8|2448.8|1741
1610463600000|2021-01-12 15:00:00|2462.2|2458.2|2456.8|2452.8|2466.7|2462.7|2454.1|2450.1|1529
1610467200000|2021-01-12 16:00:00|2456|2452|2470|2466|2473.1|2469.1|2451.6|2447.6|2369
1610470800000|2021-01-12 17:00:00|2470.5|2466.5|2470.9|2466.9|2475|2471|2469.2|2465.2|762
1610474400000|2021-01-12 18:00:00|2470.7|2466.7|2462.3|2458.3|2470.7|2466.7|2461.5|2457.5|436
1610528400000|2021-01-13 09:00:00|2473.1|2469.1|2488.4|2484.4|2491.9|2487.9|2467.9|2463.9|582
1610532000000|2021-01-13 10:00:00|2488.6|2484.6|2493.5|2489.5|2500.9|2496.9|2484.6|2480.6|888
1610535600000|2021-01-13 11:00:00|2493.2|2489.2|2500.5|2496.5|2501.8|2497.8|2490.4|2486.4|703
1610539200000|2021-01-13 12:00:00|2500.3|2496.3|2487.6|2483.6|2502.5|2498.5|2487.6|2483.6|539
1610542800000|2021-01-13 13:00:00|2487.9|2483.9|2505.2|2501.2|2509|2505|2485.2|2481.2|1047
1610546400000|2021-01-13 14:00:00|2505.3|2501.3|2493.6|2489.6|2505.3|2501.3|2482.9|2478.9|1516
1610550000000|2021-01-13 15:00:00|2493.3|2489.3|2482.2|2478.2|2503.2|2499.2|2481.9|2477.9|1415
1610553600000|2021-01-13 16:00:00|2482|2478|2472|2468|2484.2|2480.2|2471|2467|2322
1610557200000|2021-01-13 17:00:00|2471|2467|2469|2465|2474|2470|2466.8|2462.8|680
1610560800000|2021-01-13 18:00:00|2468.8|2464.8|2464.5|2460.5|2472|2468|2462.3|2458.3|390
1610614800000|2021-01-14 09:00:00|2463.5|2459.5|2458.5|2454.5|2463.5|2459.5|2453.7|2449.7|464
1610618400000|2021-01-14 10:00:00|2459.5|2455.5|2470|2466|2477.4|2473.4|2455.6|2451.6|444
1610622000000|2021-01-14 11:00:00|2469.7|2465.7|2470.3|2466.3|2471|2467|2456.7|2452.7|422
1610625600000|2021-01-14 12:00:00|2470.1|2466.1|2458.1|2454.1|2478.6|2474.6|2458.1|2454.1|982
1610629200000|2021-01-14 13:00:00|2457.9|2453.9|2452.2|2448.2|2458.2|2454.2|2441.5|2437.5|2181
1610632800000|2021-01-14 14:00:00|2452.5|2448.5|2461.5|2457.5|2462.2|2458.2|2445.8|2441.8|1153
1610636400000|2021-01-14 15:00:00|2461.2|2457.2|2462.7|2458.7|2469.5|2465.5|2455.2|2451.2|1136
1610640000000|2021-01-14 16:00:00|2462.4|2458.4|2484|2480|2487.3|2483.3|2454.9|2450.9|2581
1610643600000|2021-01-14 17:00:00|2484.2|2480.2|2486.4|2482.4|2488.4|2484.4|2477.2|2473.2|589
1610647200000|2021-01-14 18:00:00|2487|2483|2485.3|2481.3|2488.4|2484.4|2483.5|2479.5|413
1610701200000|2021-01-15 09:00:00|2514.1|2510.1|2522.2|2518.2|2525.3|2521.3|2502.7|2498.7|815
1610704800000|2021-01-15 10:00:00|2522.7|2518.7|2515.5|2511.5|2526.7|2522.7|2510.1|2506.1|506
1610708400000|2021-01-15 11:00:00|2515|2511|2506.7|2502.7|2519.4|2515.4|2504.9|2500.9|308
1610712000000|2021-01-15 12:00:00|2507.9|2503.9|2512.3|2508.3|2516|2512|2490.3|2486.3|858
1610715600000|2021-01-15 13:00:00|2512.7|2508.7|2494.4|2490.4|2515.7|2511.7|2492.9|2488.9|864
1610719200000|2021-01-15 14:00:00|2494.2|2490.2|2502.3|2498.3|2506.5|2502.5|2486.2|2482.2|1219
1610722800000|2021-01-15 15:00:00|2502|2498|2498.3|2494.3|2502|2498|2487.9|2483.9|1540
1610726400000|2021-01-15 16:00:00|2498.1|2494.1|2506|2502|2508.2|2504.2|2490.5|2486.5|2102
1610730000000|2021-01-15 17:00:00|2505.5|2501.5|2510.3|2506.3|2513.8|2509.8|2505.5|2501.5|615
1610733600000|2021-01-15 18:00:00|2510.1|2506.1|2506.4|2502.4|2512.1|2508.1|2504.8|2500.1|354
1611046800000|2021-01-19 09:00:00|2515.8|2511.8|2516.8|2512.8|2520.5|2516.5|2506.5|2502.5|486
1611050400000|2021-01-19 10:00:00|2517.2|2513.2|2514.8|2510.8|2517.8|2513.8|2495|2491|841
1611054000000|2021-01-19 11:00:00|2515.1|2511.1|2532.1|2528.1|2536.4|2532.4|2514.6|2510.6|742
1611057600000|2021-01-19 12:00:00|2531.7|2527.7|2553.5|2549.5|2554.1|2550.1|2528.7|2524.7|1294
1611061200000|2021-01-19 13:00:00|2552.1|2548.1|2561|2557|2571.4|2567.4|2546.5|2542.5|2621
1611064800000|2021-01-19 14:00:00|2561.1|2557.1|2557.9|2553.9|2568.8|2564.8|2553.8|2549.8|1246
1611068400000|2021-01-19 15:00:00|2558.3|2554.3|2545.2|2541.2|2562.2|2558.2|2545.2|2541.2|2087
1611072000000|2021-01-19 16:00:00|2546|2542|2569.4|2565.4|2571.1|2567.1|2533.4|2529.4|4057
1611075600000|2021-01-19 17:00:00|2569.1|2565.1|2570.7|2566.7|2572.4|2568.4|2564.6|2560.6|1183
1611079200000|2021-01-19 18:00:00|2570.4|2566.4|2567.1|2563.1|2570.4|2566.4|2560.6|2556.6|400
1611133200000|2021-01-20 09:00:00|2569|2565|2578|2574|2580|2576|2568.2|2564.2|681
1611136800000|2021-01-20 10:00:00|2579|2575|2581.7|2577.7|2589.3|2585.3|2579|2575|928
1611140400000|2021-01-20 11:00:00|2581.2|2577.2|2573.9|2569.9|2586.1|2582.1|2569.2|2565.2|880
1611144000000|2021-01-20 12:00:00|2574|2570|2576.9|2572.9|2580.5|2576.5|2568.4|2564.4|1245
1611147600000|2021-01-20 13:00:00|2577.4|2573.4|2562.7|2558.7|2588.2|2584.2|2562.6|2558.6|1734
1611151200000|2021-01-20 14:00:00|2562.4|2558.4|2538|2534|2563.7|2559.7|2532|2528|2201
1611154800000|2021-01-20 15:00:00|2538.5|2534.5|2544|2540|2549.5|2545.5|2527.7|2523.7|2209
1611158400000|2021-01-20 16:00:00|2543.5|2539.5|2538.7|2534.7|2550.6|2546.6|2534|2530|2596
1611162000000|2021-01-20 17:00:00|2539|2535|2544|2540|2545.3|2541.3|2531.1|2527.1|495
1611165600000|2021-01-20 18:00:00|2543.3|2539.3|2536.1|2532.1|2544|2540|2532.6|2528.6|303
1611219600000|2021-01-21 09:00:00|2535.8|2531.8|2524.3|2520.3|2543.7|2539.7|2523.6|2519.6|711
1611223200000|2021-01-21 10:00:00|2524.4|2520.4|2516|2512|2524.4|2520.4|2509.6|2505.6|1267
1611226800000|2021-01-21 11:00:00|2516.4|2512.4|2518.5|2514.5|2523.5|2519.5|2509.9|2505.9|305
1611230400000|2021-01-21 12:00:00|2519.2|2515.2|2524.7|2520.7|2529|2525|2517.4|2513.4|508
1611234000000|2021-01-21 13:00:00|2523.7|2519.7|2524.3|2520.3|2527.1|2523.1|2513.7|2509.7|1177
1611237600000|2021-01-21 14:00:00|2523.3|2519.3|2524.3|2520.3|2536.9|2532.9|2517.3|2513.3|1532
1611241200000|2021-01-21 15:00:00|2523.3|2519.3|2525.3|2521.3|2528.3|2524.3|2514.7|2510.7|1376
1611244800000|2021-01-21 16:00:00|2524.4|2520.4|2526.8|2522.8|2530.3|2526.3|2518.1|2514.1|2295
1611248400000|2021-01-21 17:00:00|2526.6|2522.6|2526.9|2522.9|2527.6|2523.6|2519.9|2515.9|718
1611252000000|2021-01-21 18:00:00|2527.1|2523.1|2522.5|2518.5|2531.2|2527.2|2521.7|2517.7|481
1611306000000|2021-01-22 09:00:00|2493.1|2489.1|2487|2483|2502.6|2498.6|2481.5|2477.5|619
1611309600000|2021-01-22 10:00:00|2486.8|2482.8|2487.3|2483.3|2489.7|2485.7|2481.2|2477.2|579
1611313200000|2021-01-22 11:00:00|2488.3|2484.3|2474.3|2470.3|2491.6|2487.6|2472.8|2468.8|948
1611316800000|2021-01-22 12:00:00|2474.1|2470.1|2478|2474|2484|2480|2465|2461|942
1611320400000|2021-01-22 13:00:00|2475.5|2471.5|2463.6|2459.6|2475.5|2471.5|2456|2452|1818
1611324000000|2021-01-22 14:00:00|2463.1|2459.1|2462.9|2458.9|2474.2|2470.2|2458.6|2454.6|1591
1611327600000|2021-01-22 15:00:00|2463.2|2459.2|2478.5|2474.5|2484.5|2480.5|2460.9|2456.9|1947
1611331200000|2021-01-22 16:00:00|2478.1|2474.1|2503.5|2499.5|2506.8|2502.8|2477.8|2473.8|2807
1611334800000|2021-01-22 17:00:00|2503.6|2499.6|2493.4|2489.4|2506|2502|2493.4|2489.4|432
1611338400000|2021-01-22 18:00:00|2493.3|2489.3|2491.8|2487.8|2497.3|2493.3|2486.8|2482.8|327
1611565200000|2021-01-25 09:00:00|2491.2|2487.2|2477.4|2473.4|2491.2|2487.2|2474.8|2470.8|874
1611568800000|2021-01-25 10:00:00|2477.1|2473.1|2485.4|2481.4|2488.4|2484.4|2475.4|2471.4|489
1611572400000|2021-01-25 11:00:00|2485.9|2481.9|2483.5|2479.5|2487.6|2483.6|2481.5|2477.5|173
1611576000000|2021-01-25 12:00:00|2482.8|2478.8|2484.9|2480.9|2484.9|2480.9|2478|2474|286
1611579600000|2021-01-25 13:00:00|2484.6|2480.6|2475.6|2471.6|2489.5|2485.5|2463.6|2459.6|1276
1611583200000|2021-01-25 14:00:00|2476.8|2472.8|2479.3|2475.3|2483.3|2479.3|2472.2|2468.2|734
1611586800000|2021-01-25 15:00:00|2479.2|2475.2|2477.9|2473.9|2479.2|2475.2|2462.7|2458.7|4833
1611590400000|2021-01-25 16:00:00|2477.6|2473.6|2478.7|2474.7|2493.5|2489.5|2472|2468|4385
1611594000000|2021-01-25 17:00:00|2478.5|2474.5|2480.5|2476.5|2481|2477|2473.7|2469.7|512
1611597600000|2021-01-25 18:00:00|2480|2476|2482.4|2478.4|2487.6|2483.6|2478.4|2474.4|419
1611651600000|2021-01-26 09:00:00|2467.7|2463.7|2484.6|2480.6|2486.6|2482.6|2464.4|2460.4|313
1611655200000|2021-01-26 10:00:00|2484.8|2480.8|2492.2|2488.2|2497.6|2493.6|2478.4|2474.4|654
1611658800000|2021-01-26 11:00:00|2492.8|2488.8|2466.1|2462.1|2496.5|2492.5|2466.1|2462.1|939
1611662400000|2021-01-26 12:00:00|2465.7|2461.7|2481.4|2477.4|2484|2480|2462.8|2458.8|680
1611666000000|2021-01-26 13:00:00|2481.6|2477.6|2484.8|2480.8|2490.2|2486.2|2477.6|2473.6|1529
1611669600000|2021-01-26 14:00:00|2484.9|2480.9|2493.1|2489.1|2493.6|2489.6|2483.8|2479.8|2367
1611673200000|2021-01-26 15:00:00|2493.6|2489.6|2496.8|2492.8|2508.3|2504.3|2491.1|2487.1|2453
1611676800000|2021-01-26 16:00:00|2496.7|2492.7|2507|2503|2511.3|2507.3|2488.6|2484.6|2536
1611680400000|2021-01-26 17:00:00|2507.4|2503.4|2504.5|2500.5|2508.1|2504.1|2504.5|2500.5|1068
1611684000000|2021-01-26 18:00:00|2504.6|2500.6|2504.8|2500.8|2511.9|2507.9|2503.6|2499.6|766
1611738000000|2021-01-27 09:00:00|2525.8|2521.8|2540.5|2536.5|2542.6|2538.6|2525.3|2521.3|648
1611741600000|2021-01-27 10:00:00|2540.4|2536.4|2543.2|2539.2|2552.6|2548.6|2536.2|2532.2|718
1611745200000|2021-01-27 11:00:00|2546.7|2542.7|2530.7|2526.7|2546.7|2542.7|2521.4|2517.4|607
1611748800000|2021-01-27 12:00:00|2530.9|2526.9|2523.3|2519.3|2531.2|2527.2|2519.2|2515.2|418
1611752400000|2021-01-27 13:00:00|2523.2|2519.2|2493.2|2489.2|2523.2|2519.2|2485.6|2481.6|1996
1611756000000|2021-01-27 14:00:00|2492.8|2488.8|2473|2469|2496.2|2492.2|2466.7|2462.7|1790
1611759600000|2021-01-27 15:00:00|2473.1|2469.1|2485.1|2481.1|2485.1|2481.1|2467.5|2463.5|1879
1611763200000|2021-01-27 16:00:00|2485.5|2481.5|2466.7|2462.7|2489.6|2485.6|2458.8|2454.8|2376
1611766800000|2021-01-27 17:00:00|2466.8|2462.8|2463.4|2459.4|2470.8|2466.8|2461.3|2457.3|993
1611770400000|2021-01-27 18:00:00|2464.8|2460.8|2456.1|2452.1|2466.5|2462.5|2455.9|2451.9|363
1611824400000|2021-01-28 09:00:00|2448.5|2444.5|2443.6|2439.6|2454.3|2450.3|2439.9|2435.9|976
1611828000000|2021-01-28 10:00:00|2443.5|2439.5|2450.8|2446.8|2452|2448|2443|2439|530
1611831600000|2021-01-28 11:00:00|2450.3|2446.3|2444.8|2440.8|2451.8|2447.8|2443.9|2439.9|395
1611835200000|2021-01-28 12:00:00|2444.3|2440.3|2445.9|2441.9|2455.3|2451.3|2441.9|2437.9|1086
1611838800000|2021-01-28 13:00:00|2447|2443|2463.8|2459.8|2464.8|2460.8|2441.4|2437.4|1302
1611842400000|2021-01-28 14:00:00|2463.6|2459.6|2458|2454|2465|2461|2450.5|2446.5|1216
1611846000000|2021-01-28 15:00:00|2458.8|2454.8|2460.5|2456.5|2462|2458|2454.7|2450.7|1431
1611849600000|2021-01-28 16:00:00|2460.9|2456.9|2473.5|2469.5|2486.8|2482.8|2460.5|2456.5|2724
1611853200000|2021-01-28 17:00:00|2473.9|2469.9|2475.4|2471.4|2479.1|2475.1|2473|2469|882
1611856800000|2021-01-28 18:00:00|2475.3|2471.3|2468.9|2464.9|2476.4|2472.4|2467.4|2463.4|395
1611910800000|2021-01-29 09:00:00|2469.8|2465.8|2464.1|2460.1|2471.2|2467.2|2462.1|2458.1|482
1611914400000|2021-01-29 10:00:00|2464.6|2460.6|2486.8|2482.8|2494.4|2490.4|2463.7|2459.7|528
1611918000000|2021-01-29 11:00:00|2486.4|2482.4|2486.5|2482.5|2497.5|2493.5|2473.8|2469.8|485
1611921600000|2021-01-29 12:00:00|2486.6|2482.6|2492.3|2488.3|2493.2|2489.2|2478.9|2474.9|630
1611925200000|2021-01-29 13:00:00|2492.7|2488.7|2480.5|2476.5|2493.3|2489.3|2468.9|2464.9|1403
1611928800000|2021-01-29 14:00:00|2480.6|2476.6|2480.5|2476.5|2486.4|2482.4|2472.8|2468.8|918
1611932400000|2021-01-29 15:00:00|2481|2477|2484.4|2480.4|2490.8|2486.8|2473.7|2469.7|1110
1611936000000|2021-01-29 16:00:00|2484|2480|2486.1|2482.1|2489|2485|2478.8|2474.8|2666
1611939600000|2021-01-29 17:00:00|2486.2|2482.2|2479|2475|2489.7|2485.7|2474.8|2470.8|927
1611943200000|2021-01-29 18:00:00|2478.5|2474.5|2482.8|2474.8|2484.9|2480.7|2475.3|2471.3|421
1612170000000|2021-02-01 09:00:00|2481.5|2477.5|2487.3|2483.3|2497|2493|2481.4|2477.4|312
1612173600000|2021-02-01 10:00:00|2486.9|2482.9|2475.9|2471.9|2486.9|2482.9|2470.6|2466.6|342
1612177200000|2021-02-01 11:00:00|2475.5|2471.5|2476.4|2472.4|2477.9|2473.9|2470.4|2466.4|410
1612180800000|2021-02-01 12:00:00|2476.8|2472.8|2467.9|2463.9|2480|2476|2464.4|2460.4|701
1612184400000|2021-02-01 13:00:00|2467.4|2463.4|2465|2461|2470|2466|2458.7|2454.7|1350
1612188000000|2021-02-01 14:00:00|2465.1|2461.1|2467.5|2463.5|2473.2|2469.2|2463|2459|1032
1612191600000|2021-02-01 15:00:00|2467.6|2463.6|2467.4|2463.4|2469.2|2465.2|2461.8|2457.8|1169
1612195200000|2021-02-01 16:00:00|2466.1|2462.1|2512.8|2508.8|2514.8|2510.8|2456.9|2452.9|3714
1612198800000|2021-02-01 17:00:00|2512.9|2508.9|2495.3|2491.3|2514|2510|2493.3|2489.3|1058
1612202400000|2021-02-01 18:00:00|2495.7|2491.7|2495.2|2491.2|2498.6|2494.6|2491.6|2487.6|515
1612256400000|2021-02-02 09:00:00|2500.9|2496.9|2499.7|2495.7|2504.7|2500.7|2499.6|2495.6|330
1612260000000|2021-02-02 10:00:00|2500.2|2496.2|2512.1|2508.1|2512.1|2508.1|2492.5|2488.5|389
1612263600000|2021-02-02 11:00:00|2511.2|2507.2|2496.9|2492.9|2513.7|2509.7|2487.6|2483.6|330
1612267200000|2021-02-02 12:00:00|2496.5|2492.5|2502.9|2498.9|2505|2501|2496.4|2492.4|2247
1612270800000|2021-02-02 13:00:00|2502.5|2498.5|2497.3|2493.3|2512|2508|2493.6|2489.6|2542
1612274400000|2021-02-02 14:00:00|2497.4|2493.4|2479|2475|2500.7|2496.7|2477|2473|3594
1612278000000|2021-02-02 15:00:00|2478.9|2474.9|2532.1|2528.1|2534.2|2530.2|2476.7|2472.7|6990
1612281600000|2021-02-02 16:00:00|2532|2528|2508.2|2504.2|2535|2531|2496.5|2492.5|6285
1612285200000|2021-02-02 17:00:00|2509.2|2505.2|2506.2|2502.2|2512.5|2508.5|2500.5|2496.5|1577
1612288800000|2021-02-02 18:00:00|2506.6|2502.6|2504.6|2500.6|2507.7|2503.7|2499.2|2495.2|659
1612342800000|2021-02-03 09:00:00|2501.1|2497.1|2499.5|2495.5|2505.6|2501.6|2498.3|2494.3|118
1612346400000|2021-02-03 10:00:00|2499.4|2495.4|2469.1|2465.1|2500.3|2496.3|2462.1|2458.1|1706
1612350000000|2021-02-03 11:00:00|2468.6|2464.6|2476.3|2472.3|2477.2|2473.2|2464|2460|1042
1612353600000|2021-02-03 12:00:00|2476.9|2472.9|2474|2470|2484.5|2480.5|2474|2470|561
1612357200000|2021-02-03 13:00:00|2473.5|2469.5|2479.6|2475.6|2481|2477|2470.4|2466.4|1785
1612360800000|2021-02-03 14:00:00|2480.1|2476.1|2474.6|2470.6|2480.2|2476.2|2471.5|2467.5|1261
1612364400000|2021-02-03 15:00:00|2475.1|2471.1|2478.1|2474.1|2485.6|2481.6|2475|2471|1693
1612368000000|2021-02-03 16:00:00|2479.3|2475.3|2468.7|2464.7|2480.3|2476.3|2463.9|2459.9|5520
1612371600000|2021-02-03 17:00:00|2468.2|2464.2|2468.7|2464.7|2469.5|2465.5|2463.9|2459.9|795
1612375200000|2021-02-03 18:00:00|2467.7|2463.7|2465.3|2461.3|2467.7|2463.7|2462.7|2458.7|593
1612429200000|2021-02-04 09:00:00|2470.2|2466.2|2469.8|2465.8|2473.9|2469.9|2468|2464|352
1612432800000|2021-02-04 10:00:00|2469.7|2465.7|2474|2470|2474.1|2470.1|2467.2|2463.2|537
1612436400000|2021-02-04 11:00:00|2474.9|2470.9|2471|2467|2477.3|2473.3|2470.4|2466.4|530
1612440000000|2021-02-04 12:00:00|2471.4|2467.4|2490.6|2486.6|2491.1|2487.1|2471.4|2467.4|551
1612443600000|2021-02-04 13:00:00|2490.1|2486.1|2485.4|2481.4|2493.9|2489.9|2482.7|2478.7|1100
1612447200000|2021-02-04 14:00:00|2484.6|2480.6|2478|2474|2488.3|2484.3|2476.4|2472.4|1646
1612450800000|2021-02-04 15:00:00|2477.5|2473.5|2467.1|2463.1|2485.5|2481.5|2466.3|2462.3|2789
1612454400000|2021-02-04 16:00:00|2466.6|2462.6|2466.8|2462.8|2470|2466|2453.3|2449.3|3636
1612458000000|2021-02-04 17:00:00|2466.1|2462.1|2467.6|2463.6|2470|2466|2464.2|2460.2|540
1612461600000|2021-02-04 18:00:00|2468.1|2464.1|2464.3|2460.3|2471.3|2467.3|2463.9|2459.9|340
1612515600000|2021-02-05 09:00:00|2467.8|2463.8|2484.4|2480.4|2486.4|2482.4|2467.3|2463.3|681
1612519200000|2021-02-05 10:00:00|2484|2480|2468.7|2464.7|2497.6|2493.6|2467.7|2463.7|769
1612522800000|2021-02-05 11:00:00|2469.1|2465.1|2465.6|2461.6|2472.8|2468.8|2462.3|2458.3|319
1612526400000|2021-02-05 12:00:00|2465.7|2461.7|2473|2469|2473.1|2469.1|2453|2449|542
1612530000000|2021-02-05 13:00:00|2472.5|2468.5|2479.3|2475.3|2485.9|2481.9|2466.8|2462.8|2180
1612533600000|2021-02-05 14:00:00|2479.8|2475.8|2475.8|2471.8|2484.6|2480.6|2472.2|2468.2|2614
1612537200000|2021-02-05 15:00:00|2476.3|2472.3|2463.4|2459.4|2476.3|2472.3|2461.4|2457.4|2985
1612540800000|2021-02-05 16:00:00|2463.5|2459.5|2489.8|2485.8|2491.2|2487.2|2462.1|2458.1|5261
1612544400000|2021-02-05 17:00:00|2490.3|2486.3|2499|2495|2502|2498|2484.8|2480.8|2646
1612548000000|2021-02-05 18:00:00|2499.4|2495.4|2502.8|2498.8|2507.8|2503.8|2495|2491|940
1612774800000|2021-02-08 09:00:00|2487.4|2483.4|2474.2|2470.2|2487.8|2483.8|2471.4|2467.4|750
1612778400000|2021-02-08 10:00:00|2473.3|2469.3|2468|2464|2474.6|2470.6|2464.6|2460.6|531
1612782000000|2021-02-08 11:00:00|2467.6|2463.6|2466.2|2462.2|2469.2|2465.2|2463.2|2459.2|765
1612785600000|2021-02-08 12:00:00|2467.7|2463.7|2466.9|2462.9|2471.7|2467.7|2465.8|2461.8|401
1612789200000|2021-02-08 13:00:00|2466.8|2462.8|2464.4|2460.4|2470.5|2466.5|2454.2|2450.2|2479
1612792800000|2021-02-08 14:00:00|2464.8|2460.8|2480.4|2476.4|2482.3|2478.3|2464.4|2460.4|1842
1612796400000|2021-02-08 15:00:00|2480|2476|2452.8|2448.8|2480|2476|2448.8|2444.8|1616
1612800000000|2021-02-08 16:00:00|2452.7|2448.7|2463.5|2459.5|2465.2|2461.2|2452.3|2448.3|2878
1612803600000|2021-02-08 17:00:00|2464.4|2460.4|2462.5|2458.5|2466.9|2462.9|2460.6|2456.6|500
1612807200000|2021-02-08 18:00:00|2463|2459|2464.4|2460.4|2467.1|2463.1|2463|2459|293
1612861200000|2021-02-09 09:00:00|2474.6|2470.6|2471.3|2467.3|2477.1|2473.1|2467.1|2463.1|161
1612864800000|2021-02-09 10:00:00|2470.8|2466.8|2481.9|2477.9|2485.7|2481.7|2470.4|2466.4|1332
1612868400000|2021-02-09 11:00:00|2482.4|2478.4|2477.2|2473.2|2482.9|2478.9|2473.1|2469.1|792
1612872000000|2021-02-09 12:00:00|2477.1|2473.1|2479.6|2475.6|2480.7|2476.7|2473.8|2469.8|602
1612875600000|2021-02-09 13:00:00|2479.2|2475.2|2476.7|2472.7|2483.1|2479.1|2476.2|2472.2|515
1612879200000|2021-02-09 14:00:00|2476.2|2472.2|2471.7|2467.7|2478.6|2474.6|2468.8|2464.8|918
1612882800000|2021-02-09 15:00:00|2471.2|2467.2|2457.7|2453.7|2473.6|2469.6|2455.7|2451.7|1585
1612886400000|2021-02-09 16:00:00|2457.6|2453.6|2447.4|2443.4|2458.8|2454.8|2442.4|2438.4|2864
1612890000000|2021-02-09 17:00:00|2446.9|2442.9|2453.2|2449.2|2454.2|2450.2|2446.9|2442.9|365
1612893600000|2021-02-09 18:00:00|2453.3|2449.3|2452.6|2448.6|2457.1|2451.2|2450.1|2445.1|179
1612947600000|2021-02-10 09:00:00|2461.4|2457.4|2458.5|2454.5|2462.3|2458.3|2456.4|2450.4|63
1612951200000|2021-02-10 10:00:00|2457.6|2453.6|2460.7|2456.7|2463.3|2459.3|2457.6|2453.6|418
1612954800000|2021-02-10 11:00:00|2461.6|2457.6|2458.8|2454.8|2463.2|2459.2|2456.2|2452.2|423
1612958400000|2021-02-10 12:00:00|2458.9|2454.9|2451|2447|2462.3|2458.3|2450.4|2446.4|705
1612962000000|2021-02-10 13:00:00|2451.1|2447.1|2470.2|2466.2|2473.6|2469.6|2450.5|2446.5|1077
1612965600000|2021-02-10 14:00:00|2470.7|2466.7|2477.3|2473.3|2478.3|2474.3|2466.1|2462.1|1251
1612969200000|2021-02-10 15:00:00|2477.8|2473.8|2483.9|2479.9|2489.6|2485.6|2476.3|2472.3|1139
1612972800000|2021-02-10 16:00:00|2484.9|2480.9|2511.5|2507.5|2524.6|2520.2|2484.9|2480.9|2844
1612976400000|2021-02-10 17:00:00|2511|2507|2518.2|2514.2|2520.3|2516.3|2508.8|2501|201
1612980000000|2021-02-10 18:00:00|2518.3|2514.3|2529.3|2525.3|2533.9|2529.9|2518.2|2514.2|99
1613034000000|2021-02-11 09:00:00|2513.4|2505.4|2514.9|2506.9|2524.6|2519.4|2512|2503.9|271
1613037600000|2021-02-11 10:00:00|2515.4|2507.4|2506.2|2498.2|2515.8|2509.3|2500.9|2496.9|57
1613041200000|2021-02-11 11:00:00|2504.7|2500.7|2486.6|2482.6|2508.7|2502.5|2485.2|2481.2|339
1613044800000|2021-02-11 12:00:00|2487.1|2483.1|2487.8|2479.8|2491.8|2487.8|2480.9|2473.5|55
1613048400000|2021-02-11 13:00:00|2485.9|2477.9|2470.2|2466.2|2485.9|2481.9|2469.4|2465.4|7778
1613052000000|2021-02-11 14:00:00|2469.3|2465.3|2466.1|2462.1|2471.8|2467.8|2461.6|2457.6|3025
1613055600000|2021-02-11 15:00:00|2465.6|2461.6|2462.1|2458.1|2469.2|2465.2|2461.6|2457.6|1936
1613059200000|2021-02-11 16:00:00|2461.6|2457.6|2440.4|2436.4|2462|2458|2436.7|2432.7|6005
1613062800000|2021-02-11 17:00:00|2440.3|2436.3|2437.3|2433.3|2440.3|2436.3|2434.9|2430.9|1626
1613066400000|2021-02-11 18:00:00|2437.8|2433.8|2437.1|2433.1|2440.1|2436.1|2436.2|2432.2|531
1613120400000|2021-02-12 09:00:00|2435.2|2431.2|2428.9|2424.9|2435.7|2431.7|2426.3|2422.3|1798
1613124000000|2021-02-12 10:00:00|2428.4|2424.4|2452.3|2448.3|2452.8|2448.8|2426.4|2422.4|1453
1613127600000|2021-02-12 11:00:00|2452.8|2448.8|2456.3|2452.3|2464.9|2460.9|2450.3|2446.3|1055
1613131200000|2021-02-12 12:00:00|2456.4|2452.4|2459.3|2455.3|2460.3|2456.3|2450.8|2446.8|467
1613134800000|2021-02-12 13:00:00|2458.8|2454.8|2464.6|2460.6|2475.9|2471.9|2457.3|2453.3|1572
1613138400000|2021-02-12 14:00:00|2464.1|2460.1|2453.1|2449.1|2465.3|2461.3|2450.2|2446.2|1098
1613142000000|2021-02-12 15:00:00|2451.6|2447.6|2441.1|2437.1|2453.1|2449.1|2440.1|2436.1|1660
1613145600000|2021-02-12 16:00:00|2440.6|2436.6|2447.1|2443.1|2447.1|2443.1|2434.1|2430.1|3919
1613149200000|2021-02-12 17:00:00|2448.1|2444.1|2454|2450|2456|2452|2445|2441|1103
1613152800000|2021-02-12 18:00:00|2453.6|2449.6|2451|2447|2455|2451|2446|2442|475
1613466000000|2021-02-16 09:00:00|2466.3|2462.3|2455.3|2451.3|2470.3|2466.3|2453.8|2449.8|1055
1613469600000|2021-02-16 10:00:00|2456.3|2452.3|2445.3|2441.3|2459.3|2455.3|2440.8|2436.8|1159
1613473200000|2021-02-16 11:00:00|2444.8|2440.8|2442.8|2438.8|2450.3|2446.3|2438.8|2434.8|578
1613476800000|2021-02-16 12:00:00|2441.8|2437.8|2439.8|2435.8|2451.3|2447.3|2438.8|2434.8|686
1613480400000|2021-02-16 13:00:00|2438.8|2434.8|2408.8|2404.8|2440.8|2436.8|2405.8|2401.8|2666
1613484000000|2021-02-16 14:00:00|2409.3|2405.3|2414.7|2410.7|2417.7|2413.7|2403.8|2399.8|2934
1613487600000|2021-02-16 15:00:00|2415.2|2411.2|2432.2|2428.2|2437.2|2433.2|2410.7|2406.7|2835
1613491200000|2021-02-16 16:00:00|2436.2|2424.2|2425.7|2421.7|2445.7|2441.7|2421.2|2417.2|24432
1613494800000|2021-02-16 17:00:00|2426.2|2422.2|2429.7|2425.7|2429.7|2425.7|2424.2|2420.2|349
1613498400000|2021-02-16 18:00:00|2428.7|2424.7|2423.1|2419.1|2428.7|2424.7|2420.7|2416.7|455
1613552400000|2021-02-17 09:00:00|2433.9|2429.9|2430.4|2426.4|2434.4|2430.4|2423.9|2419.9|553
1613556000000|2021-02-17 10:00:00|2429.9|2425.9|2424.9|2420.9|2436.9|2432.9|2423.9|2419.9|318
1613559600000|2021-02-17 11:00:00|2425.4|2421.4|2420.9|2416.9|2425.4|2421.4|2405.5|2401.5|984
1613563200000|2021-02-17 12:00:00|2420.4|2416.4|2419.4|2415.4|2420.4|2416.4|2417.9|2413.9|39
1613566800000|2021-02-17 13:00:00|2422.4|2418.4|2426.4|2422.4|2436.4|2432.4|2421.4|2417.4|1322
1613570400000|2021-02-17 14:00:00|2425.9|2421.9|2418.4|2414.4|2432.4|2428.4|2415.4|2411.4|1506
1613574000000|2021-02-17 15:00:00|2418.9|2414.9|2396.5|2392.5|2420.4|2416.4|2394.5|2390.5|3408
1613577600000|2021-02-17 16:00:00|2395.5|2391.5|2375.5|2371.5|2399.5|2395.5|2373.5|2369.5|5021
1613581200000|2021-02-17 17:00:00|2375|2371|2382.9|2378.9|2384.4|2380.4|2375|2371|1188
1613584800000|2021-02-17 18:00:00|2383.4|2379.4|2382.5|2378.5|2386.4|2382.4|2381.9|2377.9|709
1613638800000|2021-02-18 09:00:00|2391.4|2387.4|2388.9|2384.9|2394.9|2390.9|2383|2379|775
1613642400000|2021-02-18 10:00:00|2388.4|2384.4|2394.4|2390.4|2394.4|2390.4|2385.4|2381.4|571
1613646000000|2021-02-18 11:00:00|2394.9|2390.9|2388.4|2384.4|2394.9|2390.9|2387.4|2383.4|402
1613649600000|2021-02-18 12:00:00|2387.4|2383.4|2393.9|2389.9|2420.9|2416.9|2386.4|2382.4|1305
1613653200000|2021-02-18 13:00:00|2394.4|2390.4|2403.4|2399.4|2403.4|2399.4|2390.9|2386.9|1165
1613656800000|2021-02-18 14:00:00|2401.4|2397.4|2386.9|2382.9|2402.4|2398.4|2385.4|2381.4|1285
1613660400000|2021-02-18 15:00:00|2386.4|2382.4|2390.3|2386.3|2399.4|2395.4|2383.3|2379.3|2191
1613664000000|2021-02-18 16:00:00|2390.4|2386.4|2385.3|2381.3|2395.3|2391.3|2385.3|2381.3|2004
1613667600000|2021-02-18 17:00:00|2385.4|2381.4|2395.3|2391.3|2397.3|2393.3|2385.3|2381.3|952
1613671200000|2021-02-18 18:00:00|2395.8|2391.8|2394.3|2390.3|2398.3|2394.3|2388.8|2384.8|283
1613725200000|2021-02-19 09:00:00|2400.2|2396.2|2398.3|2394.3|2404.2|2400.2|2392.3|2388.3|310
1613728800000|2021-02-19 10:00:00|2397.8|2393.8|2399.3|2395.3|2403.7|2399.7|2394.3|2390.3|447
1613732400000|2021-02-19 11:00:00|2399.8|2395.8|2391.3|2387.3|2400.3|2396.3|2391.3|2387.3|241
1613736000000|2021-02-19 12:00:00|2391.2|2387.2|2394.7|2390.7|2397.7|2393.7|2388.3|2384.3|290
1613739600000|2021-02-19 13:00:00|2394.3|2390.3|2418.1|2414.1|2419.2|2415.2|2391.2|2387.2|2218
1613743200000|2021-02-19 14:00:00|2418.2|2414.2|2439.1|2435.1|2439.1|2435.1|2410.7|2406.7|2322
1613746800000|2021-02-19 15:00:00|2440.1|2436.1|2453|2449|2454|2450|2437.1|2433.1|3362
1613750400000|2021-02-19 16:00:00|2454|2450|2445.1|2441.1|2456|2452|2440.1|2436.1|2633
1613754000000|2021-02-19 17:00:00|2444.1|2440.1|2445.1|2441.1|2449.6|2445.6|2443.1|2439.1|568
1613757600000|2021-02-19 18:00:00|2446.1|2442.1|2451.1|2443.1|2451.1|2446.1|2442.1|2438.1|469
1613984400000|2021-02-22 09:00:00|2451.3|2447.3|2458.6|2454.6|2458.6|2454.6|2447.6|2443.6|317
1613988000000|2021-02-22 10:00:00|2458.2|2454.2|2471.6|2467.6|2473.5|2469.5|2454.6|2450.6|788
1613991600000|2021-02-22 11:00:00|2471.1|2467.1|2468.6|2464.6|2471.1|2467.1|2463.2|2459.2|384
1613995200000|2021-02-22 12:00:00|2468.1|2464.1|2472.5|2468.5|2480.5|2476.5|2468.1|2464.1|768
1613998800000|2021-02-22 13:00:00|2471.5|2467.5|2497.8|2493.8|2497.9|2493.9|2470.5|2466.5|2073
1614002400000|2021-02-22 14:00:00|2496.4|2492.4|2498.8|2494.8|2505.4|2501.4|2493.6|2489.6|2346
1614006000000|2021-02-22 15:00:00|2499.3|2495.3|2487.9|2483.9|2501.9|2497.9|2482.4|2478.4|2637
1614009600000|2021-02-22 16:00:00|2488.4|2484.4|2493.9|2489.9|2503.8|2499.8|2488.4|2484.4|2946
1614013200000|2021-02-22 17:00:00|2493.8|2489.8|2492.2|2488.2|2493.8|2489.8|2488.7|2484.7|687
1614016800000|2021-02-22 18:00:00|2491.7|2487.7|2488.2|2484.2|2493.7|2489.7|2484.7|2480.7|526
1614070800000|2021-02-23 09:00:00|2503.7|2499.7|2498.6|2494.6|2507.2|2503.2|2494.6|2490.6|585
1614074400000|2021-02-23 10:00:00|2499.9|2495.9|2495|2491|2503|2499|2490.7|2486.7|827
1614078000000|2021-02-23 11:00:00|2495.2|2491.2|2491.8|2487.8|2497.7|2493.7|2483.3|2479.3|559
1614081600000|2021-02-23 12:00:00|2493.2|2489.2|2494.7|2490.7|2497.7|2493.7|2489.3|2485.3|373
1614085200000|2021-02-23 13:00:00|2495.2|2491.2|2490.7|2486.7|2495.6|2491.6|2484.3|2480.3|784
1614088800000|2021-02-23 14:00:00|2490.8|2486.8|2477.3|2473.3|2490.8|2486.8|2471.8|2467.8|1931
1614092400000|2021-02-23 15:00:00|2477.8|2473.8|2492.6|2488.6|2493.1|2489.1|2471.8|2467.8|1179
1614096000000|2021-02-23 16:00:00|2493.6|2489.6|2499.5|2495.5|2503.6|2499.6|2490.5|2486.5|1953
1614099600000|2021-02-23 17:00:00|2498.6|2494.6|2491.5|2487.5|2501|2497|2491|2487|752
1614103200000|2021-02-23 18:00:00|2492.5|2488.5|2500.6|2496.6|2501.6|2497.6|2492|2488|456
1614157200000|2021-02-24 09:00:00|2501|2497|2496|2492|2501|2497|2489.5|2485.5|292
1614160800000|2021-02-24 10:00:00|2495.6|2491.6|2492.6|2488.6|2499.2|2495.2|2483.7|2479.7|338
1614164400000|2021-02-24 11:00:00|2493.1|2489.1|2509.7|2505.7|2512.7|2508.7|2490.7|2486.7|499
1614168000000|2021-02-24 12:00:00|2510.2|2506.2|2529.1|2525.1|2529.5|2525.5|2509.7|2505.7|1032
1614171600000|2021-02-24 13:00:00|2529|2525|2524.5|2520.5|2536.5|2532.5|2521.5|2517.5|1954
1614175200000|2021-02-24 14:00:00|2524.7|2520.7|2527|2523|2534.5|2530.5|2523.1|2519.1|884
1614178800000|2021-02-24 15:00:00|2527.1|2523.1|2532.9|2528.9|2535.4|2531.4|2521.1|2517.1|1564
1614182400000|2021-02-24 16:00:00|2533.9|2529.9|2556.5|2552.5|2557.1|2553.1|2533.4|2529.4|3906
1614186000000|2021-02-24 17:00:00|2557|2553|2563.2|2559.2|2568.2|2564.2|2556|2552|1128
1614189600000|2021-02-24 18:00:00|2562.7|2558.7|2567.7|2563.7|2569.2|2565.2|2562.2|2558.2|694
1614243600000|2021-02-25 09:00:00|2571.9|2567.9|2569.1|2565.1|2577|2573|2567.6|2563.6|240
1614247200000|2021-02-25 10:00:00|2569.5|2565.5|2581|2577|2581|2577|2566.1|2562.1|741
1614250800000|2021-02-25 11:00:00|2580|2576|2573|2569|2582|2578|2569|2565|476
1614254400000|2021-02-25 12:00:00|2573.4|2569.4|2582.3|2578.3|2583.8|2579.8|2571|2567|473
1614258000000|2021-02-25 13:00:00|2581.9|2577.9|2589.7|2585.7|2602|2598|2581.5|2577.5|2596
1614261600000|2021-02-25 14:00:00|2588.8|2584.8|2596.9|2592.9|2602|2598|2587.2|2583.2|1554
1614265200000|2021-02-25 15:00:00|2597.4|2593.4|2599|2595|2603|2599|2588.2|2584.2|2281
1614268800000|2021-02-25 16:00:00|2598.6|2594.6|2615.5|2611.5|2617.3|2613.3|2596.2|2592.2|3126
1614272400000|2021-02-25 17:00:00|2615.4|2611.4|2611.4|2607.4|2615.4|2611.4|2607.4|2603.4|1324
1614276000000|2021-02-25 18:00:00|2610.9|2606.9|2619.4|2615.4|2625.4|2621.4|2610.4|2606.4|1562
1614330000000|2021-02-26 09:00:00|2604.7|2600.7|2592.1|2588.1|2609.1|2605.1|2592|2588|1013
1614333600000|2021-02-26 10:00:00|2585.6|2581.6|2580.1|2576.1|2588.1|2584.1|2578.1|2574.1|1471
1614337200000|2021-02-26 11:00:00|2580|2576|2585.6|2581.6|2590|2586|2578.1|2574.1|996
1614340800000|2021-02-26 12:00:00|2585.1|2581.1|2592.5|2588.5|2596.9|2592.9|2584.2|2580.2|895
1614344400000|2021-02-26 13:00:00|2589.6|2585.6|2606.4|2602.4|2606.9|2602.9|2584.4|2580.4|1854
1614348000000|2021-02-26 14:00:00|2606.9|2602.9|2598.3|2594.3|2621.3|2617.3|2597.6|2593.6|3132
1614351600000|2021-02-26 15:00:00|2598.2|2594.2|2597.2|2593.2|2604.5|2600.5|2588.3|2584.3|2614
1614355200000|2021-02-26 16:00:00|2596.7|2592.7|2595.8|2591.8|2615.3|2611.3|2592.3|2588.3|4207
1614358800000|2021-02-26 17:00:00|2595.7|2591.7|2598.8|2594.8|2600.7|2596.7|2592.7|2588.7|1100
1614362400000|2021-02-26 18:00:00|2598.7|2594.7|2613.9|2609.9|2614.8|2610.8|2597.8|2593.8|1179
1614589200000|2021-03-01 09:00:00|2618.3|2614.3|2618.4|2614.4|2621.7|2617.7|2607.3|2603.3|504
1614592800000|2021-03-01 10:00:00|2618.5|2614.5|2626.1|2622.1|2635.4|2631.4|2616.6|2612.6|958
1614596400000|2021-03-01 11:00:00|2626.5|2622.5|2631.9|2627.9|2638.8|2634.8|2626.5|2622.5|464
1614600000000|2021-03-01 12:00:00|2632|2628|2632.9|2628.9|2638.8|2634.8|2623.3|2619.3|412
1614603600000|2021-03-01 13:00:00|2632.3|2628.3|2637.7|2633.7|2644.8|2640.8|2630.5|2626.5|1643
1614607200000|2021-03-01 14:00:00|2638.2|2634.2|2638.4|2634.4|2644.6|2640.6|2633.4|2629.4|2138
1614610800000|2021-03-01 15:00:00|2638|2634|2645.5|2641.5|2648.8|2644.8|2636.5|2632.5|2852
1614614400000|2021-03-01 16:00:00|2645.9|2641.9|2649.8|2645.8|2651.8|2647.8|2615.4|2611.4|4338
1614618000000|2021-03-01 17:00:00|2650.8|2646.8|2636|2632|2650.9|2646.9|2635.6|2631.6|1413
1614621600000|2021-03-01 18:00:00|2636.1|2632.1|2625.4|2621.4|2636.1|2632.1|2625.4|2621.4|1030
1614675600000|2021-03-02 09:00:00|2608.7|2604.7|2625.4|2621.4|2635.3|2631.3|2601.3|2597.3|769
1614679200000|2021-03-02 10:00:00|2625.3|2621.3|2634|2630|2639|2635|2625.1|2621.1|1059
1614682800000|2021-03-02 11:00:00|2634.1|2630.1|2634|2630|2635.5|2631.5|2626.3|2622.3|410
1614686400000|2021-03-02 12:00:00|2634.1|2630.1|2632.8|2628.8|2635.1|2631.1|2624.8|2620.8|922
1614690000000|2021-03-02 13:00:00|2632.9|2628.9|2621.7|2617.7|2634|2630|2620.3|2616.3|1452
1614693600000|2021-03-02 14:00:00|2622.1|2618.1|2612|2608|2625.2|2621.2|2606.2|2602.2|2243
1614697200000|2021-03-02 15:00:00|2612.4|2608.4|2627.1|2623.1|2632.6|2628.6|2610|2606|1854
1614700800000|2021-03-02 16:00:00|2626.3|2622.3|2646.4|2642.4|2654.1|2650.1|2626.2|2622.2|3753
1614704400000|2021-03-02 17:00:00|2646.6|2642.6|2639.2|2635.2|2647.6|2643.6|2638.2|2634.2|734
1614708000000|2021-03-02 18:00:00|2639.1|2635.1|2634.7|2630.7|2644.7|2640.7|2634.1|2628.6|306
1614762000000|2021-03-03 09:00:00|2642.1|2638.1|2631.5|2627.5|2644.6|2640.6|2630.9|2626.9|359
1614765600000|2021-03-03 10:00:00|2631.4|2627.4|2636.5|2632.5|2640|2636|2630.9|2626.9|329
1614769200000|2021-03-03 11:00:00|2636|2632|2627.8|2623.8|2636.5|2632.5|2624.8|2620.8|717
1614772800000|2021-03-03 12:00:00|2627.1|2623.1|2641.2|2637.2|2642.4|2638.4|2627.1|2623.1|645
1614776400000|2021-03-03 13:00:00|2640.9|2636.9|2643.5|2639.5|2644.1|2640.1|2627.1|2623.1|1269
1614780000000|2021-03-03 14:00:00|2643.1|2639.1|2661|2657|2663.6|2659.6|2636.1|2632.1|1770
1614783600000|2021-03-03 15:00:00|2661.5|2657.5|2657.1|2653.1|2666.5|2662.5|2651.9|2647.9|3114
1614787200000|2021-03-03 16:00:00|2657.9|2653.9|2660.5|2656.5|2661.7|2657.7|2651.5|2647.5|3887
1614790800000|2021-03-03 17:00:00|2660.4|2656.4|2655.5|2651.5|2660.4|2656.4|2652.1|2648.1|709
1614794400000|2021-03-03 18:00:00|2653.7|2649.7|2647|2643|2653.7|2649.7|2645.9|2641.9|369
1614848400000|2021-03-04 09:00:00|2636.8|2632.8|2635.6|2631.6|2640.9|2636.9|2632.2|2628.2|208
1614852000000|2021-03-04 10:00:00|2635.2|2631.2|2625.4|2621.4|2635.2|2631.2|2617.4|2613.4|1240
1614855600000|2021-03-04 11:00:00|2625.7|2621.7|2628.4|2624.4|2631.1|2627.1|2624.7|2620.7|466
1614859200000|2021-03-04 12:00:00|2628.9|2624.9|2636|2632|2636.1|2632.1|2622|2618|737
1614862800000|2021-03-04 13:00:00|2635.5|2631.5|2627.9|2623.9|2639.5|2635.5|2614.4|2610.4|1767
1614866400000|2021-03-04 14:00:00|2628.2|2624.2|2616.1|2612.1|2629.2|2625.2|2609.1|2605.1|1997
1614870000000|2021-03-04 15:00:00|2615.6|2611.6|2625.1|2621.1|2627.2|2623.2|2613.2|2609.2|1690
1614873600000|2021-03-04 16:00:00|2625.2|2621.2|2624.8|2620.8|2635.7|2631.7|2621.2|2617.2|3076
1614877200000|2021-03-04 17:00:00|2625.1|2621.1|2602.2|2598.2|2625.1|2621.1|2602.1|2598.1|1438
1614880800000|2021-03-04 18:00:00|2602.1|2598.1|2596.1|2592.1|2604|2600|2592.2|2588.2|1366
1614934800000|2021-03-05 09:00:00|2571.9|2567.9|2574.7|2570.7|2578.7|2574.7|2569.4|2565.4|703
1614938400000|2021-03-05 10:00:00|2575.4|2571.4|2577|2573|2579|2575|2571.8|2567.8|1275
1614942000000|2021-03-05 11:00:00|2577.5|2573.5|2577|2573|2588.4|2584.4|2574.6|2570.6|631
1614945600000|2021-03-05 12:00:00|2576.9|2572.9|2589.9|2585.9|2593.7|2589.7|2575.4|2571.4|1108
1614949200000|2021-03-05 13:00:00|2589.7|2585.7|2589.4|2585.4|2593.1|2589.1|2579.4|2575.4|1453
1614952800000|2021-03-05 14:00:00|2590.1|2586.1|2578|2574|2592.1|2588.1|2576.5|2572.5|1525
1614956400000|2021-03-05 15:00:00|2579.1|2575.1|2574.8|2570.8|2582.9|2578.9|2573.5|2569.5|1975
1614960000000|2021-03-05 16:00:00|2574.9|2570.9|2551.5|2547.5|2575.2|2571.2|2543.5|2539.5|6114
1614963600000|2021-03-05 17:00:00|2551.6|2547.6|2552.1|2548.1|2555.6|2551.6|2547.3|2543.3|1114
1614967200000|2021-03-05 18:00:00|2552.5|2548.5|2553.6|2545.6|2556.1|2552.1|2550.6|2545.6|403
1615194000000|2021-03-08 09:00:00|2531.7|2527.7|2546|2542|2547.2|2543.2|2529.8|2525.8|1169
1615197600000|2021-03-08 10:00:00|2545.8|2541.8|2554.3|2550.3|2556.7|2552.7|2543.2|2539.2|439
1615201200000|2021-03-08 11:00:00|2554.7|2550.7|2557.8|2553.8|2559.8|2555.8|2552.8|2548.8|537
1615204800000|2021-03-08 12:00:00|2557.3|2553.3|2560.7|2556.7|2560.8|2556.8|2551.8|2547.8|454
1615208400000|2021-03-08 13:00:00|2560.8|2556.8|2563|2559|2563.8|2559.8|2549.5|2545.5|1262
1615212000000|2021-03-08 14:00:00|2561.3|2557.3|2552.3|2548.3|2561.3|2557.3|2550.7|2546.7|800
1615215600000|2021-03-08 15:00:00|2552.2|2548.2|2569.7|2565.7|2571|2567|2551.3|2547.3|1689
1615219200000|2021-03-08 16:00:00|2569.5|2565.5|2539.4|2535.4|2579|2575|2535.4|2531.4|6620
1615222800000|2021-03-08 17:00:00|2540|2536|2537|2533|2544|2540|2536|2532|990
1615226400000|2021-03-08 18:00:00|2536.7|2532.7|2537.5|2533.5|2538|2534|2534.9|2530.9|351
1615280400000|2021-03-09 09:00:00|2544.1|2540.1|2553.6|2549.6|2554.1|2550.1|2541.6|2537.6|305
1615284000000|2021-03-09 10:00:00|2553.3|2549.3|2551.4|2547.4|2556.6|2552.6|2549.1|2545.1|181
1615287600000|2021-03-09 11:00:00|2551.1|2547.1|2549.1|2545.1|2553.9|2549.9|2546.9|2542.9|170
1615291200000|2021-03-09 12:00:00|2548.6|2544.6|2545.1|2541.1|2550.9|2546.9|2542.1|2538.1|216
1615294800000|2021-03-09 13:00:00|2546.1|2542.1|2560.9|2556.9|2562.1|2558.1|2545.9|2541.9|1242
1615298400000|2021-03-09 14:00:00|2560.6|2556.6|2557.2|2553.2|2561.8|2557.8|2552.3|2548.3|1191
1615302000000|2021-03-09 15:00:00|2557|2553|2549.2|2545.2|2557.4|2553.4|2545.9|2541.9|1604
1615305600000|2021-03-09 16:00:00|2549|2545|2553.6|2549.6|2561.8|2557.8|2545.7|2541.7|2822
1615309200000|2021-03-09 17:00:00|2553.1|2549.1|2550.1|2546.1|2555|2551|2548.9|2544.9|821
1615312800000|2021-03-09 18:00:00|2549.9|2545.9|2554.1|2550.1|2556.4|2552.4|2549.9|2545.9|232
1615366800000|2021-03-10 09:00:00|2547.5|2543.5|2557|2553|2558|2554|2545.2|2541.2|413
1615370400000|2021-03-10 10:00:00|2557.5|2553.5|2552.2|2548.2|2565.6|2561.6|2551.7|2547.7|591
1615374000000|2021-03-10 11:00:00|2552|2548|2551.5|2547.5|2552.2|2548.2|2546.2|2542.2|261
1615377600000|2021-03-10 12:00:00|2551.2|2547.2|2555.8|2551.8|2558|2554|2550.4|2546.4|335
1615381200000|2021-03-10 13:00:00|2555.5|2551.5|2568.7|2564.7|2576.2|2572.2|2555|2551|1905
1615384800000|2021-03-10 14:00:00|2569|2565|2579|2575|2587.4|2583.4|2569|2565|1844
1615388400000|2021-03-10 15:00:00|2578|2574|2565.7|2561.7|2578.5|2574.5|2558.3|2554.3|2039
1615392000000|2021-03-10 16:00:00|2566.2|2562.2|2581.9|2577.9|2582.8|2578.8|2563.6|2559.6|1642
1615395600000|2021-03-10 17:00:00|2582.1|2578.1|2585.9|2581.9|2587.1|2583.1|2582.1|2578.1|508
1615399200000|2021-03-10 18:00:00|2585.8|2581.8|2587.8|2583.8|2588.4|2584.4|2581.3|2577.3|404
1615453200000|2021-03-11 09:00:00|2598|2594|2597.9|2593.9|2600.5|2596.5|2590.9|2586.9|318
1615456800000|2021-03-11 10:00:00|2598.1|2594.1|2600.9|2596.9|2602.2|2598.2|2595.1|2591.1|327
1615460400000|2021-03-11 11:00:00|2601.7|2597.7|2615.4|2611.4|2615.4|2611.4|2600.6|2596.6|526
1615464000000|2021-03-11 12:00:00|2615.3|2611.3|2612.2|2608.2|2615.4|2611.4|2604.9|2600.9|377
1615467600000|2021-03-11 13:00:00|2612.5|2608.5|2591.5|2587.5|2620.1|2616.1|2591.4|2587.4|1371
1615471200000|2021-03-11 14:00:00|2592|2588|2587.5|2583.5|2604.3|2600.3|2582.8|2578.8|1159
1615474800000|2021-03-11 15:00:00|2587.7|2583.7|2588|2584|2594.1|2590.1|2584|2580|1126
1615478400000|2021-03-11 16:00:00|2587.7|2583.7|2599.3|2595.3|2601.2|2597.2|2579.8|2575.8|2976
1615482000000|2021-03-11 17:00:00|2598.8|2594.8|2585.5|2581.5|2598.8|2594.8|2583.2|2579.2|784
1615485600000|2021-03-11 18:00:00|2585.2|2581.2|2585.3|2581.3|2586|2582|2578.6|2574.6|312
1615539600000|2021-03-12 09:00:00|2580|2576|2579.1|2575.1|2586.9|2582.9|2577.1|2573.1|215
1615543200000|2021-03-12 10:00:00|2578.8|2574.8|2579.4|2575.4|2582.4|2578.4|2570.1|2566.1|164
1615546800000|2021-03-12 11:00:00|2579|2575|2577.8|2573.8|2580.1|2576.1|2574.8|2570.8|110
1615550400000|2021-03-12 12:00:00|2578.1|2574.1|2581.3|2577.3|2581.8|2577.8|2572.1|2568.1|380
1615554000000|2021-03-12 13:00:00|2582.6|2578.6|2570.6|2566.6|2582.6|2578.6|2564|2560|1038
1615557600000|2021-03-12 14:00:00|2571.6|2567.6|2574.5|2570.5|2576.3|2572.3|2559.1|2555.1|1690
1615561200000|2021-03-12 15:00:00|2574.2|2570.2|2566.8|2562.8|2578.8|2574.8|2564.8|2560.8|2318
1615564800000|2021-03-12 16:00:00|2567.6|2563.6|2580.3|2576.3|2583.3|2579.3|2565.4|2561.4|3064
1615568400000|2021-03-12 17:00:00|2579.8|2575.8|2584.7|2580.7|2586.7|2582.7|2575.2|2571.2|710
1615572000000|2021-03-12 18:00:00|2584.2|2580.2|2590.2|2586.2|2591.2|2587.2|2582.7|2578.7|314
1615798800000|2021-03-15 09:00:00|2579.2|2575.2|2576.8|2572.8|2585.2|2581.2|2576.6|2572.6|253
1615802400000|2021-03-15 10:00:00|2577|2573|2569.6|2565.6|2577|2573|2564.8|2560.8|296
1615806000000|2021-03-15 11:00:00|2569.3|2565.3|2572.6|2568.6|2573.8|2569.8|2569.1|2565.1|271
1615809600000|2021-03-15 12:00:00|2573.3|2569.3|2553.9|2549.9|2574.6|2570.6|2546.5|2542.5|2154
1615813200000|2021-03-15 13:00:00|2553.6|2549.6|2554.1|2550.1|2563.9|2559.9|2553.6|2549.6|910
1615816800000|2021-03-15 14:00:00|2553.9|2549.9|2537.7|2533.7|2553.9|2549.9|2535.8|2531.8|1484
1615820400000|2021-03-15 15:00:00|2538|2534|2531.9|2527.9|2540.2|2536.2|2525.9|2521.9|2952
1615824000000|2021-03-15 16:00:00|2531.7|2527.7|2538|2534|2542|2538|2528.5|2524.5|2920
1615827600000|2021-03-15 17:00:00|2538.2|2534.2|2537.8|2533.8|2541|2537|2536.6|2532.6|583
1615885200000|2021-03-16 09:00:00|2524.2|2520.2|2530.4|2526.4|2530.9|2526.9|2524.2|2520.2|263
1615888800000|2021-03-16 10:00:00|2530.9|2526.9|2527.9|2523.9|2541.4|2537.4|2526.2|2522.2|534
1615892400000|2021-03-16 11:00:00|2527.7|2523.7|2525.4|2521.4|2530.4|2526.4|2521.2|2517.2|599
1615896000000|2021-03-16 12:00:00|2525|2521|2537|2533|2540.5|2536.5|2524|2520|785
1615899600000|2021-03-16 13:00:00|2537.8|2533.8|2554|2550|2554.7|2550.7|2537.8|2533.8|1574
1615903200000|2021-03-16 14:00:00|2554.2|2550.2|2548.2|2544.2|2563|2559|2545.5|2541.5|1986
1615906800000|2021-03-16 15:00:00|2548.5|2544.5|2533.7|2529.7|2549|2545|2533.7|2529.7|1851
1615910400000|2021-03-16 16:00:00|2534.2|2530.2|2535.4|2531.4|2540.2|2536.2|2526.6|2522.6|1727
1615914000000|2021-03-16 17:00:00|2535.9|2531.9|2540.4|2536.4|2541.4|2537.4|2535.4|2531.4|225
1615971600000|2021-03-17 09:00:00|2540.4|2536.4|2538.1|2534.1|2541.6|2537.6|2535.1|2531.1|96
1615975200000|2021-03-17 10:00:00|2538.4|2534.4|2537.9|2533.9|2540.9|2536.9|2532.1|2528.1|182
1615978800000|2021-03-17 11:00:00|2538.9|2534.9|2513.7|2509.7|2538.9|2534.9|2513.4|2509.4|557
1615982400000|2021-03-17 12:00:00|2513.4|2509.4|2525.4|2521.4|2533.5|2529.5|2513.4|2509.4|1480
1615986000000|2021-03-17 13:00:00|2524.7|2520.7|2519.9|2515.9|2527.9|2523.9|2518.4|2514.4|746
1615989600000|2021-03-17 14:00:00|2519.7|2515.7|2519.2|2515.2|2526.2|2522.2|2515.9|2511.9|1251
1615993200000|2021-03-17 15:00:00|2518.2|2514.2|2521.2|2517.2|2526.4|2522.4|2517.2|2513.2|1463
1615996800000|2021-03-17 16:00:00|2520.9|2516.9|2517.5|2513.5|2529.7|2525.7|2517.5|2513.5|1569
1616000400000|2021-03-17 17:00:00|2518|2514|2518.5|2514.5|2522|2518|2517|2513|532
1616058000000|2021-03-18 09:00:00|2539.3|2535.3|2538.3|2534.3|2541.8|2537.8|2531.8|2527.8|200
1616061600000|2021-03-18 10:00:00|2538.8|2534.8|2560.8|2556.8|2563.8|2559.8|2536.3|2532.3|1097
1616065200000|2021-03-18 11:00:00|2562.1|2558.1|2554.8|2550.8|2563.8|2559.8|2552.3|2548.3|687
1616068800000|2021-03-18 12:00:00|2555.1|2551.1|2557.6|2553.6|2564.8|2560.8|2552.3|2548.3|1235
1616072400000|2021-03-18 13:00:00|2557.3|2553.3|2542.8|2538.8|2558.1|2554.1|2533.6|2529.6|1116
1616076000000|2021-03-18 14:00:00|2542.3|2538.3|2551.1|2547.1|2558.6|2554.6|2540.8|2536.8|1226
1616079600000|2021-03-18 15:00:00|2551.6|2547.6|2546.6|2542.6|2556.9|2552.9|2546.4|2542.4|1092
1616083200000|2021-03-18 16:00:00|2547.1|2543.1|2546.4|2542.4|2554.6|2550.6|2543.4|2539.4|1665
1616086800000|2021-03-18 17:00:00|2545.9|2541.9|2545.9|2541.9|2547.6|2543.6|2539.6|2535.6|558
1616144400000|2021-03-19 09:00:00|2540.2|2536.2|2534|2530|2543|2539|2532.8|2528.8|194
1616148000000|2021-03-19 10:00:00|2533.5|2529.5|2532|2528|2541.2|2537.2|2529.3|2525.3|314
1616151600000|2021-03-19 11:00:00|2532.5|2528.5|2519.3|2515.3|2532.7|2528.7|2513.2|2509.2|986
1616155200000|2021-03-19 12:00:00|2519|2515|2494.4|2490.4|2520.5|2516.5|2493.8|2489.8|2232
1616158800000|2021-03-19 13:00:00|2494.1|2490.1|2488.9|2484.9|2494.4|2490.4|2484.4|2480.4|2093
1616162400000|2021-03-19 14:00:00|2488.6|2484.6|2493.6|2489.6|2496.6|2492.6|2476|2472|2066
1616166000000|2021-03-19 15:00:00|2493.3|2489.3|2502.1|2498.1|2502.1|2498.1|2490.8|2486.8|1989
1616169600000|2021-03-19 16:00:00|2501.8|2497.8|2499.3|2495.3|2504.8|2500.8|2497.1|2493.1|1950
1616173200000|2021-03-19 17:00:00|2499.1|2495.1|2488.1|2484.1|2501.8|2497.8|2487.1|2483.1|559
1616403600000|2021-03-22 09:00:00|2483.6|2479.6|2490.3|2486.3|2492.3|2488.3|2483.1|2479.1|225
1616407200000|2021-03-22 10:00:00|2490.9|2486.9|2492.3|2488.3|2495.3|2491.3|2487.9|2483.9|270
1616410800000|2021-03-22 11:00:00|2492.5|2488.5|2489.4|2485.4|2493.5|2489.5|2485|2481|205
1616414400000|2021-03-22 12:00:00|2489.9|2485.9|2481.9|2477.9|2491.6|2487.6|2481|2477|715
1616418000000|2021-03-22 13:00:00|2481.7|2477.7|2500.5|2496.5|2500.5|2496.5|2480.5|2476.5|962
1616421600000|2021-03-22 14:00:00|2501|2497|2505.6|2501.6|2516.3|2512.3|2500.2|2496.2|2334
1616425200000|2021-03-22 15:00:00|2505.8|2501.8|2501.3|2497.3|2514.3|2510.3|2499.6|2495.6|923
1616428800000|2021-03-22 16:00:00|2501.9|2497.9|2513.7|2509.7|2516.3|2512.3|2500.5|2496.5|1604
1616432400000|2021-03-22 17:00:00|2514|2510|2520.1|2516.1|2520.6|2516.6|2514|2510|558
1616490000000|2021-03-23 09:00:00|2517.1|2513.1|2496.7|2492.7|2517.4|2513.4|2493.4|2489.4|353
1616493600000|2021-03-23 10:00:00|2496.9|2492.9|2490.8|2486.8|2498.9|2494.9|2486.7|2482.7|500
1616497200000|2021-03-23 11:00:00|2490.3|2486.3|2483.2|2479.2|2492.8|2488.8|2483.2|2479.2|426
1616500800000|2021-03-23 12:00:00|2483|2479|2489.4|2485.4|2494.4|2490.4|2477.7|2473.7|1460
1616504400000|2021-03-23 13:00:00|2490.2|2486.2|2491.8|2487.8|2509.7|2505.7|2486.4|2482.4|817
1616508000000|2021-03-23 14:00:00|2492.3|2488.3|2464.7|2460.7|2494|2490|2463.2|2459.2|2603
1616511600000|2021-03-23 15:00:00|2464.9|2460.9|2464.6|2460.6|2476.2|2472.2|2462.1|2458.1|1912
1616515200000|2021-03-23 16:00:00|2465.1|2461.1|2460.2|2456.2|2471.1|2467.1|2456.3|2452.3|2069
1616518800000|2021-03-23 17:00:00|2460|2456|2461.5|2453.5|2464.8|2460.8|2457|2453|489
1616576400000|2021-03-24 09:00:00|2456.2|2452.2|2463.6|2459.6|2464.6|2460.6|2453.8|2449.8|234
1616580000000|2021-03-24 10:00:00|2464.1|2460.1|2457.6|2453.6|2465.9|2461.9|2451.5|2447.5|680
1616583600000|2021-03-24 11:00:00|2457.9|2453.9|2452.1|2448.1|2462.1|2458.1|2450.9|2446.9|414
1616587200000|2021-03-24 12:00:00|2452.3|2448.3|2458.4|2454.4|2458.4|2454.4|2449.9|2445.9|1068
1616590800000|2021-03-24 13:00:00|2457.9|2453.9|2436.9|2432.9|2459.6|2455.6|2431.5|2427.5|2932
1616594400000|2021-03-24 14:00:00|2436.6|2432.6|2439.6|2435.6|2441.6|2437.6|2429.7|2425.7|2043
1616598000000|2021-03-24 15:00:00|2439.9|2435.9|2437.9|2433.9|2442.5|2438.5|2433.1|2429.1|1546
1616601600000|2021-03-24 16:00:00|2437.7|2433.7|2446.2|2442.2|2456.8|2452.8|2434.9|2430.9|2004
1616605200000|2021-03-24 17:00:00|2445.8|2441.8|2432.2|2428.2|2445.8|2441.8|2431.2|2427.2|623
1616662800000|2021-03-25 09:00:00|2439.7|2435.7|2451.4|2447.4|2452.4|2448.4|2436.7|2432.7|771
1616666400000|2021-03-25 10:00:00|2450.9|2446.9|2470.4|2466.4|2473.5|2469.5|2448.4|2444.4|617
1616670000000|2021-03-25 11:00:00|2469.4|2465.4|2470.2|2466.2|2474.6|2470.6|2466.9|2462.9|764
1616673600000|2021-03-25 12:00:00|2470.5|2466.5|2468.1|2464.1|2472.9|2468.9|2464.9|2460.9|1246
1616677200000|2021-03-25 13:00:00|2468.3|2464.3|2487.9|2483.9|2489.2|2485.2|2468.3|2464.3|2221
1616680800000|2021-03-25 14:00:00|2487.6|2483.6|2461.5|2457.5|2493.6|2489.6|2461.2|2457.2|1784
1616684400000|2021-03-25 15:00:00|2461.2|2457.2|2446.8|2442.8|2462.5|2458.5|2445.5|2441.5|1955
1616688000000|2021-03-25 16:00:00|2447.2|2443.2|2470.5|2466.5|2472.1|2468.1|2441.8|2437.8|2596
1616691600000|2021-03-25 17:00:00|2470.3|2466.3|2472.7|2468.7|2476.8|2472.8|2468.6|2464.6|781
1616749200000|2021-03-26 09:00:00|2484.1|2480.1|2482.1|2478.1|2486.3|2482.3|2478.1|2474.1|331
1616752800000|2021-03-26 10:00:00|2482.4|2478.4|2474.8|2470.8|2487.3|2483.3|2474.8|2470.8|424
1616756400000|2021-03-26 11:00:00|2474.6|2470.6|2456.9|2452.9|2474.6|2470.6|2456.9|2452.9|654
1616760000000|2021-03-26 12:00:00|2457.6|2453.6|2470.3|2466.3|2472.6|2468.6|2452.8|2448.8|1571
1616763600000|2021-03-26 13:00:00|2469.6|2465.6|2469.4|2465.4|2473.1|2469.1|2464.4|2460.4|1482
1616767200000|2021-03-26 14:00:00|2468.4|2464.4|2463.1|2459.1|2470.1|2466.1|2454.3|2450.3|2059
1616770800000|2021-03-26 15:00:00|2463.8|2459.8|2463.1|2459.1|2471.1|2467.1|2459.1|2455.1|1301
1616774400000|2021-03-26 16:00:00|2462.8|2458.8|2469.8|2465.8|2475.2|2471.2|2461.5|2457.5|1299
1616778000000|2021-03-26 17:00:00|2469.2|2465.2|2463.2|2459.2|2469.2|2465.2|2459.7|2455.7|729
1617004800000|2021-03-29 08:00:00|2458|2454|2464.3|2460.3|2466.6|2462.6|2457.9|2453.9|166
1617008400000|2021-03-29 09:00:00|2463.9|2459.9|2469.7|2465.7|2470.8|2466.8|2462.2|2458.2|150
1617012000000|2021-03-29 10:00:00|2469.5|2465.5|2480.8|2476.8|2481.9|2477.9|2468|2464|597
1617015600000|2021-03-29 11:00:00|2480.3|2476.3|2488.5|2484.5|2492.5|2488.5|2478.3|2474.3|683
1617019200000|2021-03-29 12:00:00|2488.2|2484.2|2485.8|2481.8|2492.5|2488.5|2481.4|2477.4|1381
1617022800000|2021-03-29 13:00:00|2485.6|2481.6|2476.7|2472.7|2486.2|2482.2|2475|2471|1599
1617026400000|2021-03-29 14:00:00|2477|2473|2461.4|2457.4|2479.8|2475.8|2455.6|2451.6|2786
1617030000000|2021-03-29 15:00:00|2461.3|2457.3|2450.4|2446.4|2468|2464|2450|2446|3348
1617033600000|2021-03-29 16:00:00|2450.5|2446.5|2451.2|2447.2|2453.2|2449.2|2447.8|2443.8|776
1617037200000|2021-03-29 17:00:00|2451.1|2447.1|2444.1|2440.1|2452.1|2448.1|2443|2439|360
1617091200000|2021-03-30 08:00:00|2450|2446|2458.1|2454.1|2459.4|2455.4|2449.3|2445.3|173
1617094800000|2021-03-30 09:00:00|2458.3|2454.3|2449.2|2445.2|2458.6|2454.6|2449.2|2445.2|548
1617098400000|2021-03-30 10:00:00|2449.1|2445.1|2442.7|2438.7|2451.9|2447.9|2440.6|2436.6|559
1617102000000|2021-03-30 11:00:00|2442.6|2438.6|2439|2435|2445.7|2441.7|2437.3|2433.3|378
1617105600000|2021-03-30 12:00:00|2439.5|2435.5|2423.7|2419.7|2441.7|2437.7|2421.2|2417.2|2399
1617109200000|2021-03-30 13:00:00|2424.1|2420.1|2404.5|2400.5|2424.1|2420.1|2403.5|2399.5|4599
1617112800000|2021-03-30 14:00:00|2404.7|2400.7|2375.5|2371.5|2410.3|2406.3|2369.8|2365.8|6061
1617116400000|2021-03-30 15:00:00|2376.3|2372.3|2375.7|2371.7|2383.2|2379.2|2368.2|2364.2|5471
1617120000000|2021-03-30 16:00:00|2376.7|2372.7|2368.7|2364.7|2376.9|2372.9|2367.7|2363.7|1110
1617123600000|2021-03-30 17:00:00|2368|2364|2364.8|2360.8|2368.3|2364.3|2363.7|2359.7|1137
1617177600000|2021-03-31 08:00:00|2378.6|2374.6|2389.1|2385.1|2390|2386|2372.7|2368.7|456
1617181200000|2021-03-31 09:00:00|2389.2|2385.2|2390.2|2386.2|2394.4|2390.4|2384.7|2380.7|918
1617184800000|2021-03-31 10:00:00|2389.3|2385.3|2382.7|2378.7|2389.3|2385.3|2382.5|2378.5|148
1617188400000|2021-03-31 11:00:00|2382.3|2378.3|2376.9|2372.9|2387.7|2383.7|2376.9|2372.9|475
1617192000000|2021-03-31 12:00:00|2376.4|2372.4|2378.7|2374.7|2379.7|2375.7|2368.9|2364.9|1858
1617195600000|2021-03-31 13:00:00|2378.8|2374.8|2381.7|2377.7|2390.7|2386.7|2377.6|2373.6|2015
1617199200000|2021-03-31 14:00:00|2381.8|2377.8|2391.3|2387.3|2393|2389|2377.4|2373.4|2242
1617202800000|2021-03-31 15:00:00|2390.8|2386.8|2382.2|2378.2|2398.8|2394.8|2374.5|2370.5|4258
1617206400000|2021-03-31 16:00:00|2382.4|2378.4|2377.6|2373.6|2386.4|2382.4|2374.3|2370.3|775
1617210000000|2021-03-31 17:00:00|2377.4|2373.4|2378.2|2374.2|2378.2|2374.2|2374.6|2370.6|808
1617264000000|2021-04-01 08:00:00|2391.3|2387.3|2390.3|2386.3|2392.4|2388.4|2383.7|2379.7|247
1617267600000|2021-04-01 09:00:00|2389.8|2385.8|2385.1|2381.1|2395|2391|2381|2377|331
1617271200000|2021-04-01 10:00:00|2385|2381|2403.9|2399.9|2407.6|2403.6|2382.7|2378.7|719
1617274800000|2021-04-01 11:00:00|2403|2399|2398.1|2394.1|2407.3|2403.3|2397.6|2393.6|696
1617278400000|2021-04-01 12:00:00|2397.6|2393.6|2422.8|2418.8|2428|2424|2396.8|2392.8|3841
1617282000000|2021-04-01 13:00:00|2422.9|2418.9|2414.3|2410.3|2431.3|2427.3|2410.2|2406.2|3386
1617285600000|2021-04-01 14:00:00|2414.2|2410.2|2402.4|2398.4|2416.3|2412.3|2391.1|2387.1|3253
1617289200000|2021-04-01 15:00:00|2402.1|2398.1|2407.7|2403.7|2420.2|2416.2|2401.9|2397.9|5118
1617292800000|2021-04-01 16:00:00|2408.1|2404.1|2413.6|2409.6|2414.1|2410.1|2402.5|2398.5|2023
1617296400000|2021-04-01 17:00:00|2413.8|2409.8|2412.6|2408.6|2414.5|2410.5|2410.3|2406.3|1060
1617696000000|2021-04-06 08:00:00|2386.8|2382.8|2380.9|2376.9|2388.6|2384.6|2379.9|2375.9|322
1617699600000|2021-04-06 09:00:00|2381.4|2377.4|2389.3|2385.3|2389.8|2385.8|2378.8|2374.8|333
1617703200000|2021-04-06 10:00:00|2389.7|2385.7|2382.8|2378.8|2389.7|2385.7|2382.3|2378.3|669
1617706800000|2021-04-06 11:00:00|2382.4|2378.4|2389.4|2385.4|2391.3|2387.3|2380.3|2376.3|939
1617710400000|2021-04-06 12:00:00|2389|2385|2404.9|2400.9|2414.3|2410.3|2388.2|2384.2|1684
1617714000000|2021-04-06 13:00:00|2403.9|2399.9|2413.7|2409.7|2415.1|2411.1|2389.6|2385.6|5287
1617717600000|2021-04-06 14:00:00|2413.8|2409.8|2426.8|2422.8|2427.9|2423.9|2412.7|2408.7|4158
1617721200000|2021-04-06 15:00:00|2425.8|2421.8|2409|2405|2428.9|2424.9|2408|2404|4309
1617724800000|2021-04-06 16:00:00|2409.5|2405.5|2421|2417|2422|2418|2409|2405|551
1617728400000|2021-04-06 17:00:00|2420.9|2416.9|2424.1|2420.1|2426.1|2422.1|2420.1|2416.1|274
1617782400000|2021-04-07 08:00:00|2420.2|2416.2|2413.6|2409.6|2422.2|2418.2|2412.2|2408.2|101
1617786000000|2021-04-07 09:00:00|2414.1|2410.1|2407.7|2403.7|2418.1|2414.1|2407|2403|375
1617789600000|2021-04-07 10:00:00|2408.2|2404.2|2409.6|2405.6|2412|2408|2404.1|2400.1|370
1617793200000|2021-04-07 11:00:00|2409.1|2405.1|2398.7|2394.7|2409.6|2405.6|2391.7|2387.7|527
1617796800000|2021-04-07 12:00:00|2398.8|2394.8|2398.9|2394.9|2402.4|2398.4|2389.6|2385.6|1875
1617800400000|2021-04-07 13:00:00|2400.4|2396.4|2397.4|2393.4|2407.9|2403.9|2397.4|2393.4|1995
1617804000000|2021-04-07 14:00:00|2397.5|2393.5|2411.1|2407.1|2415|2411|2397.5|2393.5|2748
1617807600000|2021-04-07 15:00:00|2411.6|2407.6|2409.1|2405.1|2417.6|2413.6|2406.1|2402.1|2818
1617811200000|2021-04-07 16:00:00|2409|2405|2415.8|2411.8|2415.8|2411.8|2408.6|2404.6|640
1617814800000|2021-04-07 17:00:00|2416.2|2412.2|2416.6|2412.6|2416.7|2412.7|2411.8|2407.8|358
1617868800000|2021-04-08 08:00:00|2415.9|2411.9|2430.3|2426.3|2430.3|2426.3|2415.9|2411.9|131
1617872400000|2021-04-08 09:00:00|2430.2|2426.2|2425|2421|2431.3|2427.3|2419|2415|548
1617876000000|2021-04-08 10:00:00|2424|2420|2415.5|2411.5|2428.4|2424.4|2413.9|2409.9|497
1617879600000|2021-04-08 11:00:00|2415.4|2411.4|2404.9|2400.9|2418.5|2414.5|2399.8|2395.8|1315
1617883200000|2021-04-08 12:00:00|2404.8|2400.8|2408.9|2404.9|2416.5|2412.5|2395.5|2391.5|2111
1617886800000|2021-04-08 13:00:00|2407.9|2403.9|2393.6|2389.6|2407.9|2403.9|2391.9|2387.9|2847
1617890400000|2021-04-08 14:00:00|2394|2390|2393.5|2389.5|2398.1|2394.1|2376.8|2372.8|5003
1617894000000|2021-04-08 15:00:00|2395|2391|2385.5|2381.5|2407.7|2403.7|2378.9|2374.9|4821
1617897600000|2021-04-08 16:00:00|2386.5|2382.5|2393|2389|2394.7|2390.7|2386|2382|1390
1617901200000|2021-04-08 17:00:00|2393.4|2389.4|2391|2387|2396.1|2392.1|2389|2385|895
1617955200000|2021-04-09 08:00:00|2385|2381|2395.2|2391.2|2397.5|2393.5|2384.9|2380.9|299
1617958800000|2021-04-09 09:00:00|2394.8|2390.8|2387.2|2383.2|2394.8|2390.8|2382.2|2378.2|214
1617962400000|2021-04-09 10:00:00|2386.8|2382.8|2386.2|2382.2|2387.8|2383.8|2380.8|2376.8|301
1617966000000|2021-04-09 11:00:00|2386.1|2382.1|2382.7|2378.7|2387.7|2383.7|2376.6|2372.6|334
1617969600000|2021-04-09 12:00:00|2383.7|2379.7|2370.8|2366.8|2385.2|2381.2|2364.3|2360.3|2331
1617973200000|2021-04-09 13:00:00|2370.9|2366.9|2364.3|2360.3|2371.2|2367.2|2360.3|2356.3|1140
1617976800000|2021-04-09 14:00:00|2364.4|2360.4|2383.5|2379.5|2390.6|2386.6|2363.4|2359.4|9257
1617980400000|2021-04-09 15:00:00|2383|2379|2388.2|2384.2|2389.7|2385.7|2376.5|2372.5|5843
1617984000000|2021-04-09 16:00:00|2387.7|2383.7|2384.1|2380.1|2388.6|2384.6|2382.6|2378.6|910
1617987600000|2021-04-09 17:00:00|2385.1|2381.1|2388.5|2380.5|2388.6|2384.6|2384.1|2380|723
1618214400000|2021-04-12 08:00:00|2389.5|2385.5|2395.9|2391.9|2397.1|2393.1|2386.1|2382.1|199
1618218000000|2021-04-12 09:00:00|2396.3|2392.3|2393.4|2389.4|2401.4|2397.4|2391.4|2387.4|307
1618221600000|2021-04-12 10:00:00|2393.8|2389.8|2394.4|2390.4|2394.4|2390.4|2384.4|2380.4|399
1618225200000|2021-04-12 11:00:00|2395.3|2391.3|2388.4|2384.4|2399.3|2395.3|2384.4|2380.4|604
1618228800000|2021-04-12 12:00:00|2390.9|2386.9|2390.4|2386.4|2402.3|2398.3|2387.3|2383.3|1163
1618232400000|2021-04-12 13:00:00|2390.9|2386.9|2374.9|2370.9|2394.4|2390.4|2374.4|2370.4|1513
1618236000000|2021-04-12 14:00:00|2375.4|2371.4|2381|2377|2385.4|2381.4|2372.4|2368.4|1648
1618239600000|2021-04-12 15:00:00|2381.5|2377.5|2403.6|2399.6|2406.5|2402.5|2379.4|2375.4|3121
1618243200000|2021-04-12 16:00:00|2402.6|2398.6|2412.6|2408.6|2414.6|2410.6|2402.6|2398.6|624
1618246800000|2021-04-12 17:00:00|2410.6|2406.6|2416.1|2408.1|2418.6|2414.6|2408.6|2404.6|142
1618300800000|2021-04-13 08:00:00|2414|2410|2419|2415|2422|2416.9|2413.5|2409.5|34
1618304400000|2021-04-13 09:00:00|2419.1|2415.1|2434.4|2430.4|2440.9|2436.9|2419|2415|335
1618308000000|2021-04-13 10:00:00|2433.4|2429.4|2432.5|2428.5|2441|2437|2432|2428|198
1618311600000|2021-04-13 11:00:00|2432|2428|2442|2438|2442|2438|2430|2426|114
1618315200000|2021-04-13 12:00:00|2444|2440|2447|2443|2455|2451|2440|2436|616
1618318800000|2021-04-13 13:00:00|2446|2442|2444.6|2440.6|2451|2447|2442|2438|851
1618322400000|2021-04-13 14:00:00|2444.1|2440.1|2442.2|2438.2|2446.1|2442.1|2431.1|2427.1|808
1618326000000|2021-04-13 15:00:00|2442.7|2438.7|2429.7|2425.7|2447.3|2443.3|2429.7|2425.7|2660
1618329600000|2021-04-13 16:00:00|2430.1|2426.1|2420.1|2416.1|2430.1|2426.1|2420.1|2416.1|267
1618333200000|2021-04-13 17:00:00|2421.1|2417.1|2425.6|2421.6|2428.1|2424.1|2420.1|2416.1|190
1618387200000|2021-04-14 08:00:00|2433.5|2429.5|2441.1|2437.1|2444.5|2440.5|2433.5|2429.5|120
1618390800000|2021-04-14 09:00:00|2441|2437|2448|2444|2448|2444|2440.6|2436.6|166
1618394400000|2021-04-14 10:00:00|2447|2443|2439.1|2435.1|2451.6|2447.6|2439.1|2435.1|57
1618398000000|2021-04-14 11:00:00|2438.6|2434.6|2440.1|2436.1|2444.6|2440.6|2434.1|2430.1|174
1618401600000|2021-04-14 12:00:00|2439.6|2435.6|2441.6|2437.6|2449.1|2445.1|2437.6|2433.6|159
1618405200000|2021-04-14 13:00:00|2442.1|2438.1|2447.7|2443.7|2452.7|2448.7|2436.7|2432.7|725
1618408800000|2021-04-14 14:00:00|2448.2|2444.2|2455.6|2451.6|2460.6|2456.6|2438.7|2434.7|1043
1618412400000|2021-04-14 15:00:00|2456.6|2452.6|2460.2|2456.2|2460.7|2456.7|2452.2|2448.2|1685
1618416000000|2021-04-14 16:00:00|2460.1|2456.1|2445.2|2441.2|2460.6|2456.6|2442.7|2438.7|906
1618419600000|2021-04-14 17:00:00|2444.7|2440.7|2450.7|2446.7|2450.7|2446.7|2442.7|2438.7|81
1618473600000|2021-04-15 08:00:00|2453.6|2449.6|2458.6|2454.6|2459.6|2455.6|2445.6|2441.6|497
1618477200000|2021-04-15 09:00:00|2458.1|2454.1|2464.2|2460.2|2471.1|2467.1|2457.6|2453.6|797
1618480800000|2021-04-15 10:00:00|2465.2|2461.2|2469.2|2465.2|2474.2|2470.2|2460.7|2456.7|736
1618484400000|2021-04-15 11:00:00|2469.7|2465.7|2482.2|2478.2|2482.2|2478.2|2468.2|2464.2|803
1618488000000|2021-04-15 12:00:00|2482.7|2478.7|2476.2|2472.2|2485.2|2481.2|2476.2|2472.2|1216
1618491600000|2021-04-15 13:00:00|2477.2|2473.2|2473.2|2469.2|2486.2|2482.2|2471.2|2467.2|1699
1618495200000|2021-04-15 14:00:00|2472.2|2468.2|2474.2|2470.2|2476.2|2472.2|2462.2|2458.2|3719
1618498800000|2021-04-15 15:00:00|2475.2|2471.2|2461.7|2457.7|2477.2|2473.2|2461.2|2457.2|28558
1618502400000|2021-04-15 16:00:00|2462.2|2458.2|2459.3|2455.3|2464.3|2460.3|2459.3|2455.3|1222
1618506000000|2021-04-15 17:00:00|2459.8|2455.8|2460.3|2456.3|2466.3|2462.3|2459.3|2455.3|626
1618560000000|2021-04-16 08:00:00|2465.1|2461.1|2470.1|2466.1|2470.6|2466.6|2460.6|2456.6|336
1618563600000|2021-04-16 09:00:00|2471.1|2467.1|2476.1|2472.1|2477.1|2473.1|2468.6|2464.6|400
1618567200000|2021-04-16 10:00:00|2475.6|2471.6|2477.1|2473.1|2477.6|2473.6|2473.1|2469.1|190
1618570800000|2021-04-16 11:00:00|2476.6|2472.6|2485.6|2481.6|2489.1|2485.1|2476.6|2472.6|599
1618574400000|2021-04-16 12:00:00|2484.2|2480.2|2465.2|2461.2|2487.1|2483.1|2462.7|2458.7|1618
1618578000000|2021-04-16 13:00:00|2464.7|2460.7|2466.7|2462.7|2473.7|2469.7|2460.7|2456.7|1362
1618581600000|2021-04-16 14:00:00|2466.2|2462.2|2452.7|2448.7|2469.2|2465.2|2450.7|2446.7|1611
1618585200000|2021-04-16 15:00:00|2452.2|2448.2|2461.7|2457.7|2472.2|2468.2|2448.7|2444.7|3036
1618588800000|2021-04-16 16:00:00|2461.2|2457.2|2460.2|2456.2|2461.7|2457.7|2455.7|2451.7|780
1618592400000|2021-04-16 17:00:00|2461.2|2457.2|2459.2|2451.2|2461.2|2457.2|2453.7|2449.7|233
1618819200000|2021-04-19 08:00:00|2491|2487|2488|2484|2493|2489|2476|2472|607
1618822800000|2021-04-19 09:00:00|2486.5|2482.5|2486|2482|2487.5|2483.5|2472.6|2468.6|520
1618826400000|2021-04-19 10:00:00|2486.5|2482.5|2500|2496|2503.6|2499.6|2485.5|2481.5|1108
1618830000000|2021-04-19 11:00:00|2500.5|2496.5|2497.6|2493.6|2500.6|2496.6|2492.1|2488.1|249
1618833600000|2021-04-19 12:00:00|2496.6|2492.6|2488.6|2484.6|2503.5|2499.5|2479.6|2475.6|1244
1618837200000|2021-04-19 13:00:00|2489.1|2485.1|2489.1|2485.1|2495.6|2491.6|2487.6|2483.6|991
1618840800000|2021-04-19 14:00:00|2488.6|2484.6|2484.8|2480.8|2491.2|2487.2|2480.8|2476.8|1360
1618844400000|2021-04-19 15:00:00|2483.8|2479.8|2493.6|2489.6|2498.6|2494.6|2473.3|2469.3|2554
1618848000000|2021-04-19 16:00:00|2496.1|2492.1|2495.6|2491.6|2496.6|2492.6|2492.6|2488.6|488
1618851600000|2021-04-19 17:00:00|2496.6|2492.6|2496.7|2492.7|2500.7|2496.7|2496.6|2492.6|452
1618905600000|2021-04-20 08:00:00|2493.3|2489.3|2499.3|2495.3|2499.8|2495.8|2493.3|2489.3|169
1618909200000|2021-04-20 09:00:00|2499.8|2495.8|2500.5|2496.5|2506.3|2502.3|2497.9|2493.9|440
1618912800000|2021-04-20 10:00:00|2501.5|2497.5|2483.6|2479.6|2501.5|2497.5|2483.6|2479.6|420
1618916400000|2021-04-20 11:00:00|2483.5|2479.5|2481|2477|2486.5|2482.5|2470|2466|631
1618920000000|2021-04-20 12:00:00|2482.4|2478.4|2465.6|2461.6|2482.4|2478.4|2464.1|2460.1|1338
1618923600000|2021-04-20 13:00:00|2466.1|2462.1|2467.1|2463.1|2482|2478|2464.1|2460.1|1417
1618927200000|2021-04-20 14:00:00|2465.1|2461.1|2442.2|2438.2|2465.6|2461.6|2431.2|2427.2|4179
1618930800000|2021-04-20 15:00:00|2441.2|2437.2|2421.8|2417.8|2441.2|2437.2|2417.3|2413.3|3401
1618934400000|2021-04-20 16:00:00|2422.2|2418.2|2421.8|2417.8|2428.3|2424.3|2419.3|2415.3|862
1618938000000|2021-04-20 17:00:00|2422.2|2418.2|2430.3|2426.3|2430.8|2426.8|2419.2|2415.2|482
1618992000000|2021-04-21 08:00:00|2429.5|2425.5|2431|2427|2435|2431|2428.5|2424.5|220
1618995600000|2021-04-21 09:00:00|2431.1|2427.1|2431.1|2427.1|2436|2432|2428.6|2424.6|294
1618999200000|2021-04-21 10:00:00|2431.5|2427.5|2439|2435|2439|2435|2431.1|2427.1|145
1619002800000|2021-04-21 11:00:00|2438.1|2434.1|2443.5|2439.5|2444.9|2440.9|2435.1|2431.1|646
1619006400000|2021-04-21 12:00:00|2443.9|2439.9|2447.5|2443.5|2447.5|2443.5|2435.4|2431.4|1252
1619010000000|2021-04-21 13:00:00|2447|2443|2446.5|2442.5|2453.4|2449.4|2444.5|2440.5|1073
1619013600000|2021-04-21 14:00:00|2447|2443|2435.6|2431.6|2449.5|2445.5|2434.6|2430.6|1435
1619017200000|2021-04-21 15:00:00|2435.2|2431.2|2434.4|2430.4|2447.4|2443.4|2430.6|2426.6|2547
1619020800000|2021-04-21 16:00:00|2434.9|2430.9|2438.1|2434.1|2440|2436|2431.4|2427.4|677
1619024400000|2021-04-21 17:00:00|2439.2|2435.2|2442.2|2438.2|2442.2|2438.2|2436.1|2432.1|186
1619078400000|2021-04-22 08:00:00|2440.9|2436.9|2457.6|2453.6|2461.1|2457.1|2440.4|2436.4|293
1619082000000|2021-04-22 09:00:00|2457.7|2453.7|2456.7|2452.7|2463.2|2459.2|2451.7|2447.7|395
1619085600000|2021-04-22 10:00:00|2456.8|2452.8|2446.8|2442.8|2456.8|2452.8|2443.9|2439.9|143
1619089200000|2021-04-22 11:00:00|2446.3|2442.3|2438|2434|2448.8|2444.8|2438|2434|173
1619092800000|2021-04-22 12:00:00|2437.5|2433.5|2432.1|2428.1|2441.9|2437.9|2429.6|2425.6|1131
1619096400000|2021-04-22 13:00:00|2431.6|2427.6|2434.9|2430.9|2439|2435|2420.8|2416.8|1233
1619100000000|2021-04-22 14:00:00|2434.5|2430.5|2444.4|2440.4|2446.4|2442.4|2428.5|2424.5|1356
1619103600000|2021-04-22 15:00:00|2443.9|2439.9|2449.5|2445.5|2450.4|2446.4|2435.4|2431.4|1366
1619107200000|2021-04-22 16:00:00|2450.5|2446.5|2444.4|2440.4|2451.5|2447.5|2443.9|2439.9|814
1619110800000|2021-04-22 17:00:00|2444.9|2440.9|2446.5|2442.5|2448.5|2444.5|2442.5|2438.5|237
1619164800000|2021-04-23 08:00:00|2454.6|2450.6|2451.2|2447.2|2457.4|2453.4|2451.2|2447.2|119
1619168400000|2021-04-23 09:00:00|2453.1|2449.1|2451.4|2447.4|2454.7|2450.7|2444.9|2440.9|287
1619172000000|2021-04-23 10:00:00|2451.8|2447.8|2457.6|2453.6|2460.9|2456.9|2448.9|2444.9|438
1619175600000|2021-04-23 11:00:00|2458.6|2454.6|2452.9|2448.9|2467.2|2463.2|2452.9|2448.9|686
1619179200000|2021-04-23 12:00:00|2453.4|2449.4|2453|2449|2465.2|2461.2|2445.5|2441.5|775
1619182800000|2021-04-23 13:00:00|2453.4|2449.4|2458.6|2454.6|2468.3|2464.3|2453.4|2449.4|789
1619186400000|2021-04-23 14:00:00|2459.1|2455.1|2445.6|2441.6|2460.5|2456.5|2440.8|2436.8|1179
1619190000000|2021-04-23 15:00:00|2445.8|2441.8|2452.5|2448.5|2456.5|2452.5|2445.2|2441.2|1297
1619193600000|2021-04-23 16:00:00|2453|2449|2450.1|2446.1|2456.5|2452.5|2449.6|2445.6|404
1619197200000|2021-04-23 17:00:00|2451.4|2447.4|2456.5|2448.5|2457.5|2450|2448.5|2444.5|245
1619424000000|2021-04-26 08:00:00|2457.7|2453.7|2460.1|2456.1|2464.6|2460.6|2457.2|2453.2|287
1619427600000|2021-04-26 09:00:00|2459.2|2455.2|2459.2|2455.2|2464.2|2460.2|2459.2|2455.2|419
1619431200000|2021-04-26 10:00:00|2459.3|2455.3|2455.4|2451.4|2459.3|2455.3|2452.7|2448.7|161
1619434800000|2021-04-26 11:00:00|2455|2451|2460.8|2456.8|2462.8|2458.8|2453.4|2449.4|177
1619438400000|2021-04-26 12:00:00|2461.2|2457.2|2447.4|2443.4|2466.1|2462.1|2443.5|2439.5|791
1619442000000|2021-04-26 13:00:00|2447.5|2443.5|2463|2459|2463|2459|2433.1|2429.1|1181
1619445600000|2021-04-26 14:00:00|2462.6|2458.6|2481.1|2477.1|2488|2484|2461.2|2457.2|3264
1619449200000|2021-04-26 15:00:00|2481.5|2477.5|2489.4|2485.4|2493.2|2489.2|2481.5|2477.5|2513
1619452800000|2021-04-26 16:00:00|2489.3|2485.3|2491.1|2487.1|2494.1|2490.1|2489.3|2485.3|956
1619456400000|2021-04-26 17:00:00|2490.3|2486.3|2493.3|2489.3|2495.1|2491.1|2489.2|2485.2|681
1619510400000|2021-04-27 08:00:00|2487.8|2483.8|2486.9|2482.9|2492.2|2488.2|2485.3|2481.3|173
1619514000000|2021-04-27 09:00:00|2486.8|2482.8|2481.5|2477.5|2487.3|2483.3|2477.1|2473.1|424
1619517600000|2021-04-27 10:00:00|2481.1|2477.1|2486|2482|2486.9|2482.9|2479.7|2475.7|325
1619521200000|2021-04-27 11:00:00|2485.5|2481.5|2497.8|2493.8|2499.3|2495.3|2476.5|2472.5|683
1619524800000|2021-04-27 12:00:00|2497.3|2493.3|2485.6|2481.6|2498.8|2494.8|2484|2480|1205
1619528400000|2021-04-27 13:00:00|2486.8|2482.8|2478.9|2474.9|2487.9|2483.9|2473.1|2469.1|1449
1619532000000|2021-04-27 14:00:00|2478.8|2474.8|2467.8|2463.8|2480.8|2476.8|2452.4|2448.4|2413
1619535600000|2021-04-27 15:00:00|2467.4|2463.4|2482.2|2478.2|2486.4|2482.4|2467.3|2463.3|2225
1619539200000|2021-04-27 16:00:00|2482.3|2478.3|2479.1|2475.1|2485.2|2481.2|2478.7|2474.7|563
1619542800000|2021-04-27 17:00:00|2479.2|2475.2|2478.1|2474.1|2481.1|2477.1|2476.6|2472.6|220
1619596800000|2021-04-28 08:00:00|2464.9|2460.9|2464.3|2460.3|2470.8|2466.8|2462.3|2458.3|375
1619600400000|2021-04-28 09:00:00|2465.3|2461.3|2464.9|2460.9|2470.4|2466.4|2459.4|2455.4|173
1619604000000|2021-04-28 10:00:00|2464.8|2460.8|2470.2|2466.2|2472.6|2468.6|2464.8|2460.8|181
1619607600000|2021-04-28 11:00:00|2470|2466|2475.1|2471.1|2475.1|2471.1|2462.2|2458.2|268
1619611200000|2021-04-28 12:00:00|2473.7|2469.7|2473.3|2469.3|2477.2|2473.2|2467.2|2463.2|581
1619614800000|2021-04-28 13:00:00|2473.2|2469.2|2469|2465|2477.4|2473.4|2468.4|2464.4|549
1619618400000|2021-04-28 14:00:00|2468.6|2464.6|2463.6|2459.6|2473.4|2469.4|2462.7|2458.7|874
1619622000000|2021-04-28 15:00:00|2463.7|2459.7|2475.6|2471.6|2480.6|2476.6|2462.6|2458.6|1805
1619625600000|2021-04-28 16:00:00|2475.5|2471.5|2480.7|2476.7|2480.7|2476.7|2475.5|2471.5|213
1619629200000|2021-04-28 17:00:00|2483.9|2479.9|2484.6|2480.6|2485.8|2481.8|2479.8|2475.8|308
1619683200000|2021-04-29 08:00:00|2481.8|2477.8|2485.2|2481.2|2486.3|2482.3|2481.4|2477.4|134
1619686800000|2021-04-29 09:00:00|2485.3|2481.3|2488.8|2484.8|2493.2|2489.2|2485.2|2481.2|255
1619690400000|2021-04-29 10:00:00|2489.3|2485.3|2487.7|2483.7|2489.3|2485.3|2486.7|2482.7|53
1619694000000|2021-04-29 11:00:00|2488.6|2484.6|2516.4|2512.4|2523.1|2519.1|2488.6|2484.6|854
1619697600000|2021-04-29 12:00:00|2516.5|2512.5|2539.3|2535.3|2542.1|2538.1|2516.4|2512.4|2706
1619701200000|2021-04-29 13:00:00|2539.6|2535.6|2527.4|2523.4|2541.1|2537.1|2523.4|2519.4|1415
1619704800000|2021-04-29 14:00:00|2527|2523|2504|2500|2527|2523|2502.5|2498.5|2042
1619708400000|2021-04-29 15:00:00|2503.9|2499.9|2502|2498|2512.1|2508.1|2492.7|2488.7|3075
1619712000000|2021-04-29 16:00:00|2501.6|2497.6|2499|2495|2502.4|2498.4|2498.1|2494.1|647
1619715600000|2021-04-29 17:00:00|2499.4|2495.4|2503.6|2499.6|2505|2501|2496.4|2492.4|601
1619769600000|2021-04-30 08:00:00|2500.2|2496.2|2500.2|2496.2|2503|2499|2496.3|2492.3|507
1619773200000|2021-04-30 09:00:00|2500.7|2496.7|2487.9|2483.9|2500.7|2496.7|2487.6|2483.6|577
1619776800000|2021-04-30 10:00:00|2487.6|2483.6|2473.1|2469.1|2488.4|2484.4|2471.6|2467.6|863
1619780400000|2021-04-30 11:00:00|2472.6|2468.6|2466.7|2462.7|2474.7|2470.7|2458.7|2454.7|1098
1619784000000|2021-04-30 12:00:00|2465.3|2461.3|2425.7|2421.7|2474.5|2470.5|2414.2|2410.2|4926
1619787600000|2021-04-30 13:00:00|2425.8|2421.8|2428.5|2424.5|2435.8|2431.8|2421.7|2417.7|1838
1619791200000|2021-04-30 14:00:00|2428.4|2424.4|2411|2407|2430.5|2426.5|2406.8|2402.8|3195
1619794800000|2021-04-30 15:00:00|2409.9|2405.9|2388.2|2384.2|2411.7|2407.7|2388.2|2384.2|6719
1619798400000|2021-04-30 16:00:00|2387.4|2383.4|2393.7|2389.7|2399|2395|2387.3|2383.3|1467
1619802000000|2021-04-30 17:00:00|2393.8|2389.8|2389.8|2385.8|2395.1|2391.1|2389.8|2385.8|473
1620043200000|2021-05-03 12:00:00|2406.2|2402.2|2403.3|2399.3|2407.2|2403.2|2400.8|2396.8|821
1620046800000|2021-05-03 13:00:00|2403.6|2399.6|2404.9|2400.9|2405.8|2401.8|2387.3|2383.3|1271
1620050400000|2021-05-03 14:00:00|2404.2|2400.2|2401|2397|2407.5|2403.5|2398.6|2394.6|1125
1620054000000|2021-05-03 15:00:00|2401.7|2397.7|2365|2361|2407.7|2403.7|2360.2|2356.2|3041
1620057600000|2021-05-03 16:00:00|2366.2|2362.2|2374|2370|2375.2|2371.2|2362.7|2358.7|1242
1620061200000|2021-05-03 17:00:00|2374.3|2370.3|2377|2373|2378.8|2374.8|2374.3|2370.3|401
1620115200000|2021-05-04 08:00:00|2386|2382|2385.3|2381.3|2390|2386|2381.8|2377.8|236
1620118800000|2021-05-04 09:00:00|2385.4|2381.4|2386.2|2382.2|2390.8|2386.8|2382.9|2378.9|485
1620122400000|2021-05-04 10:00:00|2385.9|2381.9|2393.5|2389.5|2396.6|2392.6|2381.9|2377.9|318
1620126000000|2021-05-04 11:00:00|2393.6|2389.6|2376.9|2372.9|2394.5|2390.5|2376.8|2372.8|374
1620129600000|2021-05-04 12:00:00|2377.4|2373.4|2370.9|2366.9|2380.8|2376.8|2362.3|2358.3|3026
1620133200000|2021-05-04 13:00:00|2370.1|2366.1|2355.7|2351.7|2370.9|2366.9|2349.6|2345.6|3499
1620136800000|2021-05-04 14:00:00|2355.4|2351.4|2343|2339|2358.9|2354.9|2331.3|2327.3|3276
1620140400000|2021-05-04 15:00:00|2342.7|2338.7|2341|2337|2347.3|2343.3|2334.5|2330.5|5527
1620144000000|2021-05-04 16:00:00|2341.8|2337.8|2349.1|2345.1|2350.9|2346.9|2340.7|2336.7|1396
1620147600000|2021-05-04 17:00:00|2349.6|2345.6|2349.8|2345.8|2350.7|2346.7|2349.4|2345.4|702
1620201600000|2021-05-05 08:00:00|2352.4|2348.4|2356.3|2352.3|2356.6|2352.6|2348.3|2344.3|469
1620205200000|2021-05-05 09:00:00|2356.1|2352.1|2379.9|2375.9|2387.9|2383.9|2353.3|2349.3|1162
1620208800000|2021-05-05 10:00:00|2383.5|2379.5|2376.3|2372.3|2383.9|2379.9|2376.3|2372.3|407
1620212400000|2021-05-05 11:00:00|2376.2|2372.2|2379.7|2375.7|2384.2|2380.2|2373.8|2369.8|400
1620216000000|2021-05-05 12:00:00|2379.9|2375.9|2366.9|2362.9|2386.4|2382.4|2360.9|2356.9|2496
1620219600000|2021-05-05 13:00:00|2366.2|2362.2|2404.9|2400.9|2404.9|2400.9|2365.3|2361.3|2595
1620223200000|2021-05-05 14:00:00|2404|2400|2391.6|2387.6|2404|2400|2387.7|2383.7|3285
1620226800000|2021-05-05 15:00:00|2390.1|2386.1|2407.9|2403.9|2413|2409|2389.7|2385.7|5820
1620230400000|2021-05-05 16:00:00|2408.1|2404.1|2404.9|2400.9|2408.9|2404.9|2401.1|2397.1|472
1620234000000|2021-05-05 17:00:00|2405.1|2401.1|2407.6|2403.6|2412|2408|2404.9|2400.9|685
1620288000000|2021-05-06 08:00:00|2410|2406|2401.2|2397.2|2410.5|2406.5|2398.7|2394.7|213
1620291600000|2021-05-06 09:00:00|2401|2397|2399.7|2395.7|2403.7|2399.7|2395.2|2391.2|450
1620295200000|2021-05-06 10:00:00|2401.7|2397.7|2401.7|2397.7|2405.2|2401.2|2399.7|2395.7|193
1620298800000|2021-05-06 11:00:00|2401.2|2397.2|2408.2|2404.2|2408.2|2404.2|2397.9|2393.9|333
1620302400000|2021-05-06 12:00:00|2408.1|2404.1|2420.8|2416.8|2445.1|2441.1|2402.2|2398.2|3084
1620306000000|2021-05-06 13:00:00|2421.3|2417.3|2421.8|2417.8|2426|2422|2414.8|2410.8|1449
1620309600000|2021-05-06 14:00:00|2422.2|2418.2|2415|2411|2433.5|2429.5|2412|2408|1804
1620313200000|2021-05-06 15:00:00|2415.3|2411.3|2418.9|2414.9|2427.5|2423.5|2409.5|2405.5|2734
1620316800000|2021-05-06 16:00:00|2419|2415|2418.1|2414.1|2419.9|2415.9|2412.6|2408.6|663
1620320400000|2021-05-06 17:00:00|2419|2415|2424.9|2420.9|2425.1|2421.1|2417.6|2413.6|341
1620374400000|2021-05-07 08:00:00|2425.2|2421.2|2416.7|2412.7|2425.2|2421.2|2415.7|2411.7|487
1620378000000|2021-05-07 09:00:00|2416.9|2412.9|2407.6|2403.6|2417.2|2413.2|2405.7|2401.7|501
1620381600000|2021-05-07 10:00:00|2406.7|2402.7|2409.6|2405.6|2412.6|2408.6|2404.7|2400.7|305
1620385200000|2021-05-07 11:00:00|2408.8|2404.8|2417.1|2413.1|2417.4|2413.4|2405.8|2401.8|487
1620388800000|2021-05-07 12:00:00|2417.6|2413.6|2425.6|2421.6|2429.4|2425.4|2414.3|2410.3|1258
1620392400000|2021-05-07 13:00:00|2426.4|2422.4|2435.8|2431.8|2438.9|2434.9|2416.8|2412.8|1424
1620396000000|2021-05-07 14:00:00|2436.3|2432.3|2449.4|2445.4|2449.6|2445.6|2426.8|2422.8|2264
1620399600000|2021-05-07 15:00:00|2450|2446|2464|2460|2483.5|2479.5|2442.3|2438.3|4727
1620403200000|2021-05-07 16:00:00|2464.3|2460.3|2481.2|2477.2|2482.8|2478.8|2464.3|2460.3|1734
1620406800000|2021-05-07 17:00:00|2481.8|2477.8|2479.8|2475.8|2484.2|2480.2|2479.8|2475.8|932
1620633600000|2021-05-10 08:00:00|2482.5|2478.5|2494.4|2490.4|2500.8|2496.8|2482.5|2478.5|992
1620637200000|2021-05-10 09:00:00|2494.7|2490.7|2486.8|2482.8|2496.4|2492.4|2481.1|2477.1|472
1620640800000|2021-05-10 10:00:00|2486.6|2482.6|2486.2|2482.2|2494.4|2490.4|2480.1|2476.1|513
1620644400000|2021-05-10 11:00:00|2486.5|2482.5|2492.2|2488.2|2496|2492|2486.5|2482.5|527
1620648000000|2021-05-10 12:00:00|2492.7|2488.7|2500.3|2496.3|2505.8|2501.8|2488|2484|1444
1620651600000|2021-05-10 13:00:00|2499.7|2495.7|2498.6|2494.6|2510.1|2506.1|2495.4|2491.4|1911
1620655200000|2021-05-10 14:00:00|2498.9|2494.9|2517.4|2513.4|2524.1|2520.1|2494.5|2490.5|2521
1620658800000|2021-05-10 15:00:00|2517.3|2513.3|2517|2513|2541.5|2537.5|2502.3|2498.3|6299
1620662400000|2021-05-10 16:00:00|2516.4|2512.4|2519.8|2515.8|2522.8|2518.8|2516.1|2512.1|1172
1620666000000|2021-05-10 17:00:00|2519.6|2515.6|2511|2507|2520.1|2516.1|2508.5|2504.5|469
1620720000000|2021-05-11 08:00:00|2506.3|2502.3|2500.3|2496.3|2507.1|2503.1|2497.8|2493.8|246
1620723600000|2021-05-11 09:00:00|2499.6|2495.6|2482.8|2478.8|2499.6|2495.6|2472.3|2468.3|1383
1620727200000|2021-05-11 10:00:00|2483|2479|2483.6|2479.6|2493.3|2489.3|2477.8|2473.8|786
1620730800000|2021-05-11 11:00:00|2484|2480|2475.1|2471.1|2485.8|2481.8|2468.3|2464.3|928
1620734400000|2021-05-11 12:00:00|2475.3|2471.3|2467.9|2463.9|2483.3|2479.3|2463.4|2459.4|2416
1620738000000|2021-05-11 13:00:00|2466.9|2462.9|2491.8|2487.8|2497.8|2493.8|2461.7|2457.7|2727
1620741600000|2021-05-11 14:00:00|2491.6|2487.6|2500.2|2496.2|2508.2|2504.2|2471.2|2467.2|3074
1620745200000|2021-05-11 15:00:00|2500.5|2496.5|2485.2|2481.2|2503.2|2499.2|2476.8|2472.8|4581
1620748800000|2021-05-11 16:00:00|2485.4|2481.4|2485|2481|2490.2|2486.2|2483.5|2479.5|986
1620752400000|2021-05-11 17:00:00|2485.2|2481.2|2480.6|2476.6|2487|2483|2480.2|2476.2|774
1620806400000|2021-05-12 08:00:00|2478|2474|2483.1|2479.1|2489|2485|2476.2|2472.2|218
1620810000000|2021-05-12 09:00:00|2482.8|2478.8|2496.9|2492.9|2499.4|2495.4|2482.1|2478.1|600
1620813600000|2021-05-12 10:00:00|2497.4|2493.4|2503.8|2499.8|2516.7|2512.7|2493.9|2489.9|826
1620817200000|2021-05-12 11:00:00|2504.3|2500.3|2513.6|2509.6|2513.6|2509.6|2501.3|2497.3|856
1620820800000|2021-05-12 12:00:00|2513.8|2509.8|2517.3|2513.3|2532.1|2528.1|2510.3|2506.3|2638
1620824400000|2021-05-12 13:00:00|2515.5|2511.5|2509.8|2505.8|2517.6|2513.6|2505.4|2501.4|1420
1620828000000|2021-05-12 14:00:00|2509.2|2505.2|2523.6|2519.6|2532.1|2528.1|2507.6|2503.6|1656
1620831600000|2021-05-12 15:00:00|2523.8|2519.8|2531.3|2527.3|2539.6|2535.6|2520.8|2516.8|3625
1620835200000|2021-05-12 16:00:00|2531.6|2527.6|2534.1|2530.1|2535|2531|2527.2|2523.2|680
1620838800000|2021-05-12 17:00:00|2534.3|2530.3|2533.9|2529.9|2534.9|2530.9|2531.1|2527.1|649
1620892800000|2021-05-13 08:00:00|2532.6|2528.6|2532.9|2528.9|2533.8|2529.8|2524.8|2520.8|454
1620896400000|2021-05-13 09:00:00|2533.1|2529.1|2515.7|2511.7|2537.4|2533.4|2515.5|2511.5|509
1620900000000|2021-05-13 10:00:00|2515.4|2511.4|2521|2517|2522.5|2518.5|2504.9|2500.9|385
1620903600000|2021-05-13 11:00:00|2520.4|2516.4|2557.1|2553.1|2557.4|2553.4|2518.4|2514.4|803
1620907200000|2021-05-13 12:00:00|2557.4|2553.4|2551.6|2547.6|2564.1|2560.1|2549.5|2545.5|1490
1620910800000|2021-05-13 13:00:00|2551.3|2547.3|2541|2537|2558.6|2554.6|2536.4|2532.4|1488
1620914400000|2021-05-13 14:00:00|2540.7|2536.7|2539.1|2535.1|2545.3|2541.3|2527.9|2523.9|2190
1620918000000|2021-05-13 15:00:00|2539.4|2535.4|2521.1|2517.1|2543.3|2539.3|2516.1|2512.1|3433
1620921600000|2021-05-13 16:00:00|2520.6|2516.6|2518|2514|2521.6|2517.6|2509|2505|1059
1620925200000|2021-05-13 17:00:00|2518.2|2514.2|2514|2510|2523.8|2519.8|2511.5|2507.5|474
1620979200000|2021-05-14 08:00:00|2511.9|2507.9|2516.6|2512.6|2517.6|2513.6|2509.9|2505.9|165
1620982800000|2021-05-14 09:00:00|2515.6|2511.6|2504.6|2500.6|2517.3|2513.3|2500.1|2496.1|1049
1620986400000|2021-05-14 10:00:00|2504.3|2500.3|2499.1|2495.1|2507.1|2503.1|2497|2493|693
1620990000000|2021-05-14 11:00:00|2499.4|2495.4|2517.9|2513.9|2517.9|2513.9|2499.4|2495.4|424
1620993600000|2021-05-14 12:00:00|2518.7|2514.7|2516.2|2512.2|2527.2|2523.2|2509.2|2505.2|1037
1620997200000|2021-05-14 13:00:00|2515.4|2511.4|2511.2|2507.2|2520|2516|2505.4|2501.4|1210
1621000800000|2021-05-14 14:00:00|2510.7|2506.7|2503.2|2499.2|2513.9|2509.9|2494.1|2490.1|2867
1621004400000|2021-05-14 15:00:00|2502.9|2498.9|2493.2|2489.2|2505.4|2501.4|2484.9|2480.9|2683
1621008000000|2021-05-14 16:00:00|2491.9|2487.9|2503.4|2499.4|2503.7|2499.7|2487.7|2483.7|639
1621011600000|2021-05-14 17:00:00|2503.7|2499.7|2506|2502|2506.7|2502.7|2503.2|2499.2|284
1621238400000|2021-05-17 08:00:00|2503.7|2499.7|2514.5|2510.5|2516|2512|2502.4|2498.4|307
1621242000000|2021-05-17 09:00:00|2513.5|2509.5|2518|2514|2521.2|2517.2|2505|2501|329
1621245600000|2021-05-17 10:00:00|2518.2|2514.2|2521.3|2517.3|2526.5|2522.5|2518|2514|399
1621249200000|2021-05-17 11:00:00|2521.5|2517.5|2533|2529|2539.3|2535.3|2521|2517|747
1621252800000|2021-05-17 12:00:00|2532.3|2528.3|2534.8|2530.8|2541.3|2537.3|2525|2521|1951
1621256400000|2021-05-17 13:00:00|2534.1|2530.1|2538.1|2534.1|2545.3|2541.3|2531.1|2527.1|1125
1621260000000|2021-05-17 14:00:00|2538.6|2534.6|2564.1|2560.1|2572.6|2568.6|2533.3|2529.3|3246
1621263600000|2021-05-17 15:00:00|2563.9|2559.9|2551.1|2547.1|2570.1|2566.1|2545.6|2541.6|3572
1621267200000|2021-05-17 16:00:00|2551.6|2547.6|2544.9|2540.9|2555.9|2551.9|2543.1|2539.1|909
1621270800000|2021-05-17 17:00:00|2545.4|2541.4|2540.4|2536.4|2546.2|2542.2|2540.4|2536.4|456
1621324800000|2021-05-18 08:00:00|2556.1|2552.1|2547.4|2543.4|2557.8|2553.8|2546.6|2542.6|281
1621328400000|2021-05-18 09:00:00|2546.9|2542.9|2552.6|2548.6|2561.9|2557.9|2542.4|2538.4|373
1621332000000|2021-05-18 10:00:00|2553.6|2549.6|2542.2|2538.2|2554.9|2550.9|2535.9|2531.9|300
1621335600000|2021-05-18 11:00:00|2541.9|2537.9|2541|2537|2548.4|2544.4|2524.7|2520.7|1139
1621339200000|2021-05-18 12:00:00|2540.2|2536.2|2551.2|2547.2|2551.2|2547.2|2536.2|2532.2|1688
1621342800000|2021-05-18 13:00:00|2551|2547|2546.5|2542.5|2553.8|2549.8|2538.5|2534.5|1257
1621346400000|2021-05-18 14:00:00|2546.3|2542.3|2537.8|2533.8|2546.3|2542.3|2526.8|2522.8|2396
1621350000000|2021-05-18 15:00:00|2536.8|2532.8|2531.9|2527.9|2538.6|2534.6|2526.9|2522.9|2973
1621353600000|2021-05-18 16:00:00|2531.6|2527.6|2536.7|2532.7|2536.9|2532.9|2528.9|2524.9|801
1621357200000|2021-05-18 17:00:00|2536.9|2532.9|2539.4|2535.4|2542.9|2538.9|2536.9|2532.9|1061
1621411200000|2021-05-19 08:00:00|2524.1|2520.1|2529.2|2525.2|2531.2|2527.2|2520.2|2516.2|357
1621414800000|2021-05-19 09:00:00|2528.9|2524.9|2514.7|2510.7|2534.1|2530.1|2512.4|2508.4|652
1621418400000|2021-05-19 10:00:00|2513.7|2509.7|2514.4|2510.4|2519.9|2515.9|2508.9|2504.9|241
1621422000000|2021-05-19 11:00:00|2514.9|2510.9|2508|2504|2514.9|2510.9|2499.5|2495.5|246
1621425600000|2021-05-19 12:00:00|2507.8|2503.8|2487.9|2483.9|2508.7|2504.7|2479.9|2475.9|3705
1621429200000|2021-05-19 13:00:00|2487.6|2483.6|2491.6|2487.6|2500.4|2496.4|2487.1|2483.1|1277
1621432800000|2021-05-19 14:00:00|2490.4|2486.4|2484.9|2480.9|2499.6|2495.6|2481.9|2477.9|1170
1621436400000|2021-05-19 15:00:00|2484.6|2480.6|2502.4|2498.4|2502.4|2498.4|2480.6|2476.6|2387
1621440000000|2021-05-19 16:00:00|2502.2|2498.2|2498.6|2494.6|2502.4|2498.4|2496.9|2492.9|508
1621443600000|2021-05-19 17:00:00|2498.9|2494.9|2504.7|2496.7|2504.7|2499.7|2496.1|2492.1|304
1621497600000|2021-05-20 08:00:00|2490.1|2486.1|2494.1|2490.1|2500.5|2496.5|2488.9|2484.9|226
1621501200000|2021-05-20 09:00:00|2494.6|2490.6|2488.2|2484.2|2497.9|2493.9|2487.4|2483.4|157
1621504800000|2021-05-20 10:00:00|2487.9|2483.9|2495.2|2491.2|2498.6|2494.6|2487.7|2483.7|286
1621508400000|2021-05-20 11:00:00|2494.2|2490.2|2487.4|2483.4|2503.1|2499.1|2482.6|2478.6|703
1621512000000|2021-05-20 12:00:00|2487.1|2483.1|2477.9|2473.9|2493.1|2489.1|2474.2|2470.2|1236
1621515600000|2021-05-20 13:00:00|2478.2|2474.2|2470.7|2466.7|2480.9|2476.9|2469.8|2465.8|1455
1621519200000|2021-05-20 14:00:00|2470.5|2466.5|2458.2|2454.2|2471.7|2467.7|2458.2|2454.2|1728
1621522800000|2021-05-20 15:00:00|2458.4|2454.4|2471.1|2467.1|2478.1|2474.1|2451.2|2447.2|2930
1621526400000|2021-05-20 16:00:00|2472.4|2468.4|2472.6|2468.6|2474.1|2470.1|2467.1|2463.1|627
1621530000000|2021-05-20 17:00:00|2473.4|2469.4|2472.8|2468.8|2475.7|2471.7|2472.5|2467.1|1022
1621584000000|2021-05-21 08:00:00|2474.4|2470.4|2465.5|2461.5|2479.5|2475.5|2465.5|2461.5|202
1621587600000|2021-05-21 09:00:00|2465.2|2461.2|2470.6|2466.6|2476.1|2472.1|2463.6|2459.6|253
1621591200000|2021-05-21 10:00:00|2470.9|2466.9|2476.5|2472.5|2479.6|2475.6|2470.9|2466.9|150
1621594800000|2021-05-21 11:00:00|2476.7|2472.7|2486.4|2482.4|2493.8|2489.8|2476.7|2472.7|925
1621598400000|2021-05-21 12:00:00|2487.7|2483.7|2472.6|2468.6|2491.7|2487.7|2470.6|2466.6|1130
1621602000000|2021-05-21 13:00:00|2471.8|2467.8|2465.8|2461.8|2472.6|2468.6|2459.9|2455.9|1291
1621605600000|2021-05-21 14:00:00|2466.1|2462.1|2460.6|2456.6|2476.2|2472.2|2459.4|2455.4|1502
1621609200000|2021-05-21 15:00:00|2460.4|2456.4|2479.6|2475.6|2484.6|2480.6|2460.4|2456.4|2718
1621612800000|2021-05-21 16:00:00|2479.9|2475.9|2482.3|2478.3|2483.6|2479.6|2476.6|2472.6|426
1621616400000|2021-05-21 17:00:00|2482.1|2478.1|2481.7|2477.7|2482.8|2478.8|2477.9|2473.9|288
1621843200000|2021-05-24 08:00:00|2475|2471|2490.9|2486.9|2491.4|2487.4|2470.3|2466.3|265
1621846800000|2021-05-24 09:00:00|2490.5|2486.5|2508.2|2504.2|2517|2513|2487.6|2483.6|1685
1621850400000|2021-05-24 10:00:00|2508.7|2504.7|2495.3|2491.3|2509.2|2505.2|2493.1|2489.1|416
1621854000000|2021-05-24 11:00:00|2495.9|2491.9|2475.7|2471.7|2496.1|2492.1|2474.7|2470.7|442
1621857600000|2021-05-24 12:00:00|2476.9|2472.9|2455.4|2451.4|2476.9|2472.9|2444.2|2440.2|2247
1621861200000|2021-05-24 13:00:00|2455.2|2451.2|2459.6|2455.6|2460.1|2456.1|2440.8|2436.8|1377
1621864800000|2021-05-24 14:00:00|2460|2456|2439|2435|2461.2|2457.2|2436.8|2432.8|1872
1621868400000|2021-05-24 15:00:00|2438.5|2434.5|2421.2|2417.2|2439|2435|2416.2|2412.2|3992
1621872000000|2021-05-24 16:00:00|2420.7|2416.7|2418.5|2414.5|2420.9|2416.9|2416.2|2412.2|707
1621875600000|2021-05-24 17:00:00|2419.6|2415.6|2418.2|2414.2|2420.1|2416.1|2417.3|2413.3|252
1621929600000|2021-05-25 08:00:00|2424.7|2420.7|2433.2|2429.2|2436.5|2432.5|2423.8|2419.8|348
1621933200000|2021-05-25 09:00:00|2431.8|2427.8|2433.1|2429.1|2434.6|2430.6|2424.4|2420.4|237
1621936800000|2021-05-25 10:00:00|2433.6|2429.6|2425.4|2421.4|2433.9|2429.9|2422.6|2418.6|220
1621940400000|2021-05-25 11:00:00|2425.2|2421.2|2424.3|2420.3|2430.8|2426.8|2418.6|2414.6|697
1621944000000|2021-05-25 12:00:00|2425.3|2421.3|2421.5|2417.5|2427|2423|2404.3|2400.3|1886
1621947600000|2021-05-25 13:00:00|2420.2|2416.2|2425.5|2421.5|2435.9|2431.9|2416.7|2412.7|1365
1621951200000|2021-05-25 14:00:00|2425.2|2421.2|2426.1|2422.1|2437.9|2433.9|2422.5|2418.5|2098
1621954800000|2021-05-25 15:00:00|2426.4|2422.4|2414.3|2410.3|2431.1|2427.1|2409.4|2405.4|3553
1621958400000|2021-05-25 16:00:00|2414.1|2410.1|2422.8|2418.8|2423.1|2419.1|2413|2409|756
1621962000000|2021-05-25 17:00:00|2423.2|2419.2|2423.9|2419.9|2428.8|2424.8|2422.8|2418.8|462
1622016000000|2021-05-26 08:00:00|2432.4|2428.4|2436|2432|2439.7|2435.7|2426.3|2422.3|323
1622019600000|2021-05-26 09:00:00|2435|2431|2431.7|2427.7|2436.7|2432.7|2430|2426|329
1622023200000|2021-05-26 10:00:00|2430.7|2426.7|2433.2|2429.2|2435.4|2431.4|2426.5|2422.5|213
1622026800000|2021-05-26 11:00:00|2433.6|2429.6|2432.9|2428.9|2437.7|2433.7|2430.4|2426.4|367
1622030400000|2021-05-26 12:00:00|2432.8|2428.8|2434.1|2430.1|2437.7|2433.7|2428.3|2424.3|1665
1622034000000|2021-05-26 13:00:00|2434.6|2430.6|2436.6|2432.6|2443.3|2439.3|2433.9|2429.9|2309
1622037600000|2021-05-26 14:00:00|2436.1|2432.1|2440|2436|2457.7|2453.7|2435.4|2431.4|2838
1622041200000|2021-05-26 15:00:00|2440.4|2436.4|2445.6|2441.6|2450.1|2446.1|2436.3|2432.3|3681
1622044800000|2021-05-26 16:00:00|2445.4|2441.4|2446.4|2442.4|2447.4|2443.4|2439.1|2435.1|1213
1622048400000|2021-05-26 17:00:00|2446.6|2442.6|2449.9|2445.9|2451.7|2447.7|2442.9|2438.9|335
1622102400000|2021-05-27 08:00:00|2448.8|2444.8|2447.7|2443.7|2450|2446|2444.3|2440.3|87
1622106000000|2021-05-27 09:00:00|2448.2|2444.2|2443|2439|2449|2445|2439.8|2435.8|214
1622109600000|2021-05-27 10:00:00|2443.2|2439.2|2445.7|2441.7|2447.5|2443.5|2439.5|2435.5|101
1622113200000|2021-05-27 11:00:00|2445.9|2441.9|2424.2|2420.2|2449.2|2445.2|2421.5|2417.5|643
1622116800000|2021-05-27 12:00:00|2425.7|2421.7|2425.7|2421.7|2430.2|2426.2|2415|2411|1040
1622120400000|2021-05-27 13:00:00|2424.2|2420.2|2430.3|2426.3|2430.3|2426.3|2418.6|2414.6|1525
1622124000000|2021-05-27 14:00:00|2430.1|2426.1|2451|2447|2454.1|2450.1|2423.8|2419.8|2341
1622127600000|2021-05-27 15:00:00|2451.5|2447.5|2461|2457|2464.8|2460.8|2451|2447|4394
1622131200000|2021-05-27 16:00:00|2460.7|2456.7|2473.4|2469.4|2476|2472|2458|2454|1294
1622134800000|2021-05-27 17:00:00|2473.2|2469.2|2466|2462|2475.4|2471.4|2464.9|2458.5|351
1622188800000|2021-05-28 08:00:00|2463.4|2459.4|2459.9|2455.9|2463.7|2459.7|2457.4|2453.4|295
1622192400000|2021-05-28 09:00:00|2460.4|2456.4|2455.9|2451.9|2461.1|2457.1|2454.6|2450.6|426
1622196000000|2021-05-28 10:00:00|2456.3|2452.3|2451.8|2447.8|2456.4|2452.4|2447.5|2443.5|527
1622199600000|2021-05-28 11:00:00|2451.5|2447.5|2451.5|2447.5|2455.8|2451.8|2447.9|2443.9|415
1622203200000|2021-05-28 12:00:00|2452.7|2448.7|2444.2|2440.2|2456.5|2452.5|2443.6|2439.6|857
1622206800000|2021-05-28 13:00:00|2443.2|2439.2|2441.1|2437.1|2449.6|2445.6|2438.9|2434.9|1084
1622210400000|2021-05-28 14:00:00|2440.9|2436.9|2453.8|2449.8|2453.8|2449.8|2440.9|2436.9|1110
1622214000000|2021-05-28 15:00:00|2453.6|2449.6|2450.8|2446.8|2456.5|2452.5|2441.2|2437.2|2331
1622217600000|2021-05-28 16:00:00|2451.2|2447.2|2444.5|2440.5|2452|2448|2443.4|2439.4|356
1622221200000|2021-05-28 17:00:00|2444|2440|2443.1|2439.1|2445.7|2441.7|2442.7|2438.7|345
1622534400000|2021-06-01 08:00:00|2454|2450|2464.9|2460.9|2471.3|2467.3|2451|2447|330
1622538000000|2021-06-01 09:00:00|2465.4|2461.4|2465.7|2461.7|2477.8|2473.8|2463|2459|810
1622541600000|2021-06-01 10:00:00|2465.2|2461.2|2472.4|2468.4|2474.6|2470.6|2464.1|2460.1|924
1622545200000|2021-06-01 11:00:00|2472.9|2468.9|2476.5|2472.5|2486.5|2482.5|2468.9|2464.9|1102
1622548800000|2021-06-01 12:00:00|2476|2472|2487.2|2483.2|2487.2|2483.2|2464.1|2460.1|2857
1622552400000|2021-06-01 13:00:00|2486.9|2482.9|2482.9|2478.9|2498.5|2494.5|2476.4|2472.4|4734
1622556000000|2021-06-01 14:00:00|2483|2479|2477.4|2473.4|2490.7|2486.7|2465.6|2461.6|4250
1622559600000|2021-06-01 15:00:00|2478.4|2474.4|2458.4|2454.4|2481.3|2477.3|2454|2450|5154
1622563200000|2021-06-01 16:00:00|2459.4|2455.4|2465.7|2461.7|2467.6|2463.6|2456.4|2452.4|1237
1622566800000|2021-06-01 17:00:00|2466.5|2462.5|2466|2462|2468|2464|2464.6|2460.6|457
1622620800000|2021-06-02 08:00:00|2457.1|2453.1|2460.9|2456.9|2465.8|2461.8|2457.1|2453.1|382
1622624400000|2021-06-02 09:00:00|2461|2457|2464.6|2460.6|2467.9|2463.9|2459.4|2455.4|451
1622628000000|2021-06-02 10:00:00|2464.5|2460.5|2455.7|2451.7|2469.6|2465.6|2455.7|2451.7|339
1622631600000|2021-06-02 11:00:00|2455.5|2451.5|2441.6|2437.6|2456.5|2452.5|2440.4|2436.4|502
1622635200000|2021-06-02 12:00:00|2441.9|2437.9|2459.8|2455.8|2461.7|2457.7|2441.6|2437.6|1291
1622638800000|2021-06-02 13:00:00|2459.3|2455.3|2447.1|2443.1|2461.7|2457.7|2440.5|2436.5|1917
1622642400000|2021-06-02 14:00:00|2448.5|2444.5|2464.6|2460.6|2466.8|2462.8|2446.6|2442.6|2084
1622646000000|2021-06-02 15:00:00|2465.3|2461.3|2460.2|2456.2|2470.5|2466.5|2455.5|2451.5|3845
1622649600000|2021-06-02 16:00:00|2460.6|2456.6|2467|2463|2467|2463|2454.9|2450.9|791
1622653200000|2021-06-02 17:00:00|2467.1|2463.1|2467.5|2463.5|2470.4|2466.4|2464.7|2460|239
1622707200000|2021-06-03 08:00:00|2471.2|2467.2|2477|2473|2478.5|2474.5|2471.2|2467.2|311
1622710800000|2021-06-03 09:00:00|2477.4|2473.4|2482.2|2478.2|2483.2|2479.2|2473.7|2469.7|567
1622714400000|2021-06-03 10:00:00|2482.6|2478.6|2472.3|2468.3|2489.7|2485.7|2470.1|2466.1|728
1622718000000|2021-06-03 11:00:00|2472.4|2468.4|2474.2|2470.2|2481|2477|2471.3|2467.3|459
1622721600000|2021-06-03 12:00:00|2474.3|2470.3|2480.8|2476.8|2480.8|2476.8|2472.8|2468.8|1051
1622725200000|2021-06-03 13:00:00|2480.6|2476.6|2462.5|2458.5|2481.3|2477.3|2461.9|2457.9|2247
1622728800000|2021-06-03 14:00:00|2462.9|2458.9|2471.6|2467.6|2473.9|2469.9|2461.2|2457.2|2192
1622732400000|2021-06-03 15:00:00|2471.2|2467.2|2441.3|2437.3|2476.3|2472.3|2436.8|2432.8|4726
1622736000000|2021-06-03 16:00:00|2441.4|2437.4|2440.2|2436.2|2445.5|2441.5|2438|2434|850
1622739600000|2021-06-03 17:00:00|2440.1|2436.1|2435.6|2431.6|2441.6|2437.6|2431.2|2427.2|464
1622793600000|2021-06-04 08:00:00|2444|2440|2435|2431|2444|2440|2432.7|2428.7|229
1622797200000|2021-06-04 09:00:00|2435.1|2431.1|2436.1|2432.1|2437.5|2433.5|2433.5|2429.5|122
1622800800000|2021-06-04 10:00:00|2436|2432|2429.6|2425.6|2439.1|2435.1|2429.1|2425.1|409
1622804400000|2021-06-04 11:00:00|2429.8|2425.8|2426|2422|2433.1|2429.1|2425.6|2421.6|682
1622808000000|2021-06-04 12:00:00|2425.7|2421.7|2440.5|2436.5|2440.5|2436.5|2421|2417|1503
1622811600000|2021-06-04 13:00:00|2440.1|2436.1|2444.5|2440.5|2449|2445|2432.3|2428.3|1838
1622815200000|2021-06-04 14:00:00|2444.9|2440.9|2458.7|2454.7|2461.7|2457.7|2442.3|2438.3|1704
1622818800000|2021-06-04 15:00:00|2458.6|2454.6|2446.2|2442.2|2466.1|2462.1|2441.8|2437.8|4698
1622822400000|2021-06-04 16:00:00|2446.7|2442.7|2449.5|2445.5|2451.3|2447.3|2443.9|2439.9|1079
1622826000000|2021-06-04 17:00:00|2450.3|2446.3|2442.8|2438.8|2450.3|2446.3|2442.2|2438.2|526
1623052800000|2021-06-07 08:00:00|2439.4|2435.4|2431.1|2427.1|2441.2|2437.2|2430.7|2426.7|272
1623056400000|2021-06-07 09:00:00|2431.2|2427.2|2432.2|2428.2|2435.2|2431.2|2429.3|2425.3|508
1623060000000|2021-06-07 10:00:00|2432.1|2428.1|2420.3|2416.3|2434.7|2430.7|2413.7|2409.7|954
1623063600000|2021-06-07 11:00:00|2420.7|2416.7|2419.5|2415.5|2424.2|2420.2|2417.1|2413.1|850
1623067200000|2021-06-07 12:00:00|2419.8|2415.8|2400.4|2396.4|2421.7|2417.7|2396.1|2392.1|4076
1623070800000|2021-06-07 13:00:00|2401|2397|2404.4|2400.4|2410.3|2406.3|2398.1|2394.1|1930
1623074400000|2021-06-07 14:00:00|2404.3|2400.3|2403.3|2399.3|2408.5|2404.5|2398.8|2394.8|2623
1623078000000|2021-06-07 15:00:00|2403.5|2399.5|2398.4|2394.4|2404.9|2400.9|2394.7|2390.7|4608
1623081600000|2021-06-07 16:00:00|2398.9|2394.9|2394.8|2390.8|2399.2|2395.2|2393.6|2389.6|1126
1623085200000|2021-06-07 17:00:00|2394.9|2390.9|2396.2|2392.2|2396.9|2392.9|2393.6|2389.6|310
1623139200000|2021-06-08 08:00:00|2402.3|2398.3|2391|2387|2404.4|2400.4|2391|2387|632
1623142800000|2021-06-08 09:00:00|2393.5|2389.5|2397.9|2393.9|2399.8|2395.8|2393.5|2389.5|231
1623146400000|2021-06-08 10:00:00|2395.9|2391.9|2396.1|2392.1|2397|2393|2392|2388|192
1623150000000|2021-06-08 11:00:00|2397.1|2393.1|2392.8|2388.8|2398.1|2394.1|2392.8|2388.8|458
1623153600000|2021-06-08 12:00:00|2392|2388|2395.9|2391.9|2401.3|2397.3|2389|2385|1654
1623157200000|2021-06-08 13:00:00|2395.4|2391.4|2393.9|2389.9|2406.2|2402.2|2393.1|2389.1|2314
1623160800000|2021-06-08 14:00:00|2394|2390|2407|2403|2411.3|2407.3|2394|2390|3838
1623164400000|2021-06-08 15:00:00|2406.9|2402.9|2420|2416|2420|2416|2404.3|2400.3|5536
1623168000000|2021-06-08 16:00:00|2419.2|2415.2|2422.4|2418.4|2423.3|2419.3|2416|2412|1642
1623171600000|2021-06-08 17:00:00|2422|2418|2412.1|2408.1|2422.4|2418.4|2412.1|2408.1|149
1623225600000|2021-06-09 08:00:00|2423|2419|2424.1|2420.1|2429.2|2425.2|2421.9|2417.9|162
1623229200000|2021-06-09 09:00:00|2424.4|2420.4|2418.8|2414.8|2426.2|2422.2|2418.8|2414.8|201
1623232800000|2021-06-09 10:00:00|2418.3|2414.3|2410.8|2406.8|2419|2415|2410.3|2406.3|347
1623236400000|2021-06-09 11:00:00|2410.3|2406.3|2397.9|2393.9|2413.7|2409.7|2397.5|2393.5|257
1623240000000|2021-06-09 12:00:00|2398.3|2394.3|2395.6|2391.6|2400.7|2396.7|2388.7|2384.7|678
1623243600000|2021-06-09 13:00:00|2395.8|2391.8|2392.9|2388.9|2400.6|2396.6|2390.6|2386.6|1294
1623247200000|2021-06-09 14:00:00|2391.9|2387.9|2386.7|2382.7|2398.8|2394.8|2383.8|2379.8|1719
1623250800000|2021-06-09 15:00:00|2386.6|2382.6|2388.8|2384.8|2394.9|2390.9|2382.6|2378.6|3003
1623254400000|2021-06-09 16:00:00|2389.3|2385.3|2389.9|2385.9|2391.8|2387.8|2382.9|2378.9|798
1623258000000|2021-06-09 17:00:00|2389.3|2385.3|2391.3|2387.3|2395.8|2391.8|2389.3|2385.3|437
1623312000000|2021-06-10 08:00:00|2397.5|2393.5|2412.1|2408.1|2413|2409|2393.7|2389.7|233
1623315600000|2021-06-10 09:00:00|2412.2|2408.2|2416.2|2412.2|2420.1|2416.1|2405|2401|698
1623319200000|2021-06-10 10:00:00|2416.7|2412.7|2414.1|2410.1|2421.2|2417.2|2413.1|2409.1|307
1623322800000|2021-06-10 11:00:00|2414.3|2410.3|2419.7|2415.7|2421.2|2417.2|2414.1|2410.1|384
1623326400000|2021-06-10 12:00:00|2421.9|2417.9|2419.2|2415.2|2426.2|2422.2|2406.1|2402.1|703
1623330000000|2021-06-10 13:00:00|2421.2|2417.2|2405.6|2401.6|2421.2|2417.2|2400.4|2396.4|2139
1623333600000|2021-06-10 14:00:00|2406|2402|2394.3|2390.3|2411.4|2407.4|2394.3|2390.3|1287
1623337200000|2021-06-10 15:00:00|2395.4|2391.4|2416.2|2412.2|2439.7|2435.7|2392.4|2388.4|4166
1623340800000|2021-06-10 16:00:00|2415.7|2411.7|2426.9|2422.9|2430.3|2426.3|2415.7|2411.7|444
1623344400000|2021-06-10 17:00:00|2427.8|2423.8|2426.8|2422.8|2427.8|2423.8|2422.9|2418.9|187
1623398400000|2021-06-11 08:00:00|2426.3|2422.3|2429.5|2425.5|2430.3|2426.3|2424.6|2420.6|215
1623402000000|2021-06-11 09:00:00|2429.6|2425.6|2424.1|2420.1|2430.1|2426.1|2420.5|2416.5|302
1623405600000|2021-06-11 10:00:00|2424|2420|2418.6|2414.6|2424.1|2420.1|2411.9|2407.9|621
1623409200000|2021-06-11 11:00:00|2418.7|2414.7|2406.9|2402.9|2420.9|2416.9|2402.9|2398.9|478
1623412800000|2021-06-11 12:00:00|2406|2402|2395|2391|2406.6|2402.6|2393.9|2389.9|490
1623416400000|2021-06-11 13:00:00|2394.9|2390.9|2396|2392|2405|2401|2392.9|2388.9|646
1623420000000|2021-06-11 14:00:00|2396.1|2392.1|2392.1|2388.1|2400|2396|2390|2386|785
1623423600000|2021-06-11 15:00:00|2392.2|2388.2|2393.7|2389.7|2401.6|2397.6|2388|2384|2332
1623427200000|2021-06-11 16:00:00|2396.6|2392.6|2400.2|2396.2|2400.8|2396.8|2393.3|2389.3|925
1623430800000|2021-06-11 17:00:00|2402.1|2394.1|2401|2397|2407.8|2403.1|2396.2|2392.2|385
1623657600000|2021-06-14 08:00:00|2398.5|2394.5|2407.7|2403.7|2410.3|2406.3|2398.5|2394.5|151
1623661200000|2021-06-14 09:00:00|2407.8|2403.8|2408.3|2404.3|2416.9|2412.9|2405.8|2401.8|88
1623664800000|2021-06-14 10:00:00|2407.8|2403.8|2422.8|2418.8|2423.7|2419.7|2407.8|2403.8|63
1623668400000|2021-06-14 11:00:00|2422.9|2418.9|2418|2414|2437.9|2433.9|2414.8|2410.8|526
1623672000000|2021-06-14 12:00:00|2419.4|2415.4|2426.8|2422.8|2429.8|2425.8|2413|2409|887
1623675600000|2021-06-14 13:00:00|2426.9|2422.9|2407.9|2403.9|2437.8|2433.8|2407.9|2403.9|834
1623679200000|2021-06-14 14:00:00|2408.3|2404.3|2435.3|2431.3|2436.9|2432.9|2406.9|2402.9|1337
1623682800000|2021-06-14 15:00:00|2435.8|2431.8|2440.4|2436.4|2450.9|2446.9|2428.9|2424.9|2216
1623686400000|2021-06-14 16:00:00|2440.9|2436.9|2437.9|2433.9|2443.4|2439.4|2433.4|2429.4|738
1623690000000|2021-06-14 17:00:00|2436.9|2432.9|2438.9|2430.9|2438.9|2434.9|2432.4|2427.5|182
1623744000000|2021-06-15 08:00:00|2429.4|2425.4|2425.9|2421.9|2431.9|2427.9|2422|2418|286
1623747600000|2021-06-15 09:00:00|2425.4|2421.4|2428|2424|2433|2429|2424.4|2420.4|212
1623751200000|2021-06-15 10:00:00|2427.5|2423.5|2429.5|2425.5|2435|2431|2426.5|2422.5|199
1623754800000|2021-06-15 11:00:00|2429|2425|2419.5|2415.5|2431.5|2427.5|2416.5|2412.5|365
1623758400000|2021-06-15 12:00:00|2420.5|2416.5|2428|2424|2433.5|2429.5|2416.5|2412.5|735
1623762000000|2021-06-15 13:00:00|2427.5|2423.5|2428.9|2424.9|2434.4|2430.4|2417.4|2413.4|999
1623765600000|2021-06-15 14:00:00|2428.5|2424.5|2436.5|2432.5|2438.4|2434.4|2426.4|2422.4|1350
1623769200000|2021-06-15 15:00:00|2437|2433|2425.1|2421.1|2439.5|2435.5|2421.5|2417.5|867
1623772800000|2021-06-15 16:00:00|2424.6|2420.6|2420.5|2416.5|2427.5|2423.5|2420.5|2416.5|374
1623776400000|2021-06-15 17:00:00|2420.6|2416.6|2419.1|2415.1|2420.6|2416.6|2418.1|2414.1|203
1623830400000|2021-06-16 08:00:00|2430.1|2426.1|2424.5|2420.5|2430.1|2426.1|2422|2418|322
1623834000000|2021-06-16 09:00:00|2424|2420|2414.1|2410.1|2426.1|2422.1|2412.1|2408.1|86
1623837600000|2021-06-16 10:00:00|2413.6|2409.6|2415.7|2411.7|2418.1|2414.1|2411.2|2407.2|47
1623841200000|2021-06-16 11:00:00|2416.2|2412.2|2410.2|2406.2|2420.3|2416.3|2409.2|2403.7|454
1623844800000|2021-06-16 12:00:00|2407.7|2403.7|2409.6|2401.6|2419|2411.6|2403.7|2396.2|1381
1623848400000|2021-06-16 13:00:00|2409.1|2401.1|2413.2|2405.2|2413.7|2407.7|2396.6|2388.7|237
1623852000000|2021-06-16 14:00:00|2411.2|2407.2|2410.8|2406.8|2423.3|2414.7|2407.7|2399.2|100
1623855600000|2021-06-16 15:00:00|2409.8|2405.8|2429.9|2417.9|2434|2423.8|2408.8|2401.3|336
1623859200000|2021-06-16 16:00:00|2429.4|2417.4|2424.9|2412.9|2429.9|2420|2422|2412.9|43
1623862800000|2021-06-16 17:00:00|2425|2413|2426.5|2414.5|2428.5|2419.3|2418.8|2411.5|82
1623916800000|2021-06-17 08:00:00|2406.8|2402.8|2408.2|2404.2|2412.2|2408.2|2406.7|2398.8|344
1623920400000|2021-06-17 09:00:00|2409.2|2405.2|2409.2|2405.2|2413.2|2409.2|2406.2|2402.2|242
1623924000000|2021-06-17 10:00:00|2408.7|2404.7|2400.1|2396.1|2408.7|2404.7|2400.1|2396.1|643
1623927600000|2021-06-17 11:00:00|2398.1|2394.1|2402.7|2398.7|2406.6|2402.6|2397.1|2393.1|373
1623931200000|2021-06-17 12:00:00|2403.2|2399.2|2380.7|2376.7|2405.7|2401.7|2376.9|2372.9|4270
1623934800000|2021-06-17 13:00:00|2381.2|2377.2|2374.7|2370.7|2384.2|2380.2|2372.2|2368.2|1881
1623938400000|2021-06-17 14:00:00|2375.2|2371.2|2405.3|2401.3|2408.3|2404.3|2372.2|2368.2|2617
1623942000000|2021-06-17 15:00:00|2409.8|2397.8|2386.7|2382.7|2410.8|2406.8|2378.8|2374.8|18247
1623945600000|2021-06-17 16:00:00|2386.2|2382.2|2382.2|2378.2|2386.7|2382.7|2377.1|2373.1|606
1623949200000|2021-06-17 17:00:00|2382.7|2378.7|2381.2|2373.2|2386.7|2382.7|2378.2|2373.2|508
1624003200000|2021-06-18 08:00:00|2390.3|2386.3|2397.3|2393.3|2398.8|2394.8|2390.3|2386.3|196
1624006800000|2021-06-18 09:00:00|2396.8|2392.8|2398.4|2394.4|2401.8|2397.8|2393.9|2389.9|355
1624010400000|2021-06-18 10:00:00|2398.9|2394.9|2397.4|2393.4|2401.9|2397.9|2393.4|2389.4|211
1624014000000|2021-06-18 11:00:00|2397.9|2393.9|2399.9|2395.9|2400.9|2396.9|2394.9|2390.9|255
1624017600000|2021-06-18 12:00:00|2400.4|2396.4|2394.5|2390.5|2405.9|2401.9|2392.9|2388.9|1379
1624021200000|2021-06-18 13:00:00|2393.5|2389.5|2388.5|2384.5|2396|2392|2385|2381|1215
1624024800000|2021-06-18 14:00:00|2388|2384|2370.1|2366.1|2391|2387|2369.1|2365.1|2122
1624028400000|2021-06-18 15:00:00|2371.1|2367.1|2371.6|2367.6|2382.1|2378.1|2366.1|2362.1|2872
1624032000000|2021-06-18 16:00:00|2372|2368|2371.1|2367.1|2374|2370|2370.1|2366.1|556
1624035600000|2021-06-18 17:00:00|2370.6|2366.6|2371.6|2367.6|2377.1|2373.1|2370.6|2366.6|434
1624262400000|2021-06-21 08:00:00|2372|2368|2383.5|2379.5|2383.5|2379.5|2372|2368|196
1624266000000|2021-06-21 09:00:00|2384|2380|2387.1|2383.1|2390.6|2386.6|2381|2377|252
1624269600000|2021-06-21 10:00:00|2386.1|2382.1|2382.1|2378.1|2387.1|2383.1|2377.6|2373.6|170
1624273200000|2021-06-21 11:00:00|2382.2|2378.2|2378.2|2374.2|2383.1|2379.1|2373.7|2369.7|326
1624276800000|2021-06-21 12:00:00|2378.6|2374.6|2412|2408|2412|2408|2374.2|2370.2|2141
1624280400000|2021-06-21 13:00:00|2411.5|2407.5|2408|2404|2418|2414|2402|2398|2367
1624284000000|2021-06-21 14:00:00|2407|2403|2399.1|2395.1|2417|2413|2393.1|2389.1|2121
1624287600000|2021-06-21 15:00:00|2399|2395|2380.3|2376.3|2399.1|2395.1|2380.2|2376.2|3036
1624291200000|2021-06-21 16:00:00|2381.3|2377.3|2385.2|2381.2|2386.3|2382.3|2378.3|2374.3|721
1624294800000|2021-06-21 17:00:00|2385.7|2381.7|2384.7|2380.7|2386.2|2382.2|2384.2|2380.2|263
1624348800000|2021-06-22 08:00:00|2385.7|2381.7|2389.7|2385.7|2394.6|2390.6|2384.7|2380.7|181
1624352400000|2021-06-22 09:00:00|2390.6|2386.6|2391.6|2387.6|2391.7|2387.7|2386.6|2382.6|235
1624356000000|2021-06-22 10:00:00|2391.2|2387.2|2394.7|2390.7|2400.1|2396.1|2388.2|2384.2|286
1624359600000|2021-06-22 11:00:00|2395.6|2391.6|2401.6|2397.6|2404.6|2400.6|2395.2|2391.2|647
1624363200000|2021-06-22 12:00:00|2400.6|2396.6|2394.6|2390.6|2401.6|2397.6|2387.7|2383.7|884
1624366800000|2021-06-22 13:00:00|2394.1|2390.1|2381.8|2377.8|2405.6|2401.6|2381.4|2377.4|1808
1624370400000|2021-06-22 14:00:00|2381.9|2377.9|2399.2|2395.2|2401.2|2397.2|2380.9|2376.9|1123
1624374000000|2021-06-22 15:00:00|2399.7|2395.7|2403.7|2399.7|2404.8|2400.8|2391.7|2387.7|2413
1624377600000|2021-06-22 16:00:00|2403.8|2399.8|2402.7|2398.7|2404.7|2400.7|2399.8|2395.8|362
1624381200000|2021-06-22 17:00:00|2401.7|2397.7|2399.9|2395.9|2404.8|2400.8|2397.9|2393.9|300
1624435200000|2021-06-23 08:00:00|2400.8|2396.8|2389.9|2385.9|2404.3|2400.3|2389.9|2385.9|199
1624438800000|2021-06-23 09:00:00|2389.4|2385.4|2382.1|2378.1|2392|2388|2381.6|2377.6|442
1624442400000|2021-06-23 10:00:00|2381.6|2377.6|2378.2|2374.2|2384.8|2380.8|2375.8|2371.8|568
1624446000000|2021-06-23 11:00:00|2378.7|2374.7|2376.8|2372.8|2381.8|2377.8|2376.8|2372.8|436
1624449600000|2021-06-23 12:00:00|2377.8|2373.8|2377.7|2373.7|2390|2386|2375.9|2371.9|1046
1624453200000|2021-06-23 13:00:00|2378.1|2374.1|2380.8|2376.8|2382.9|2378.9|2363|2359|1786
1624456800000|2021-06-23 14:00:00|2379.9|2375.9|2371.3|2367.3|2389.6|2385.6|2371.3|2367.3|1062
1624460400000|2021-06-23 15:00:00|2371.8|2367.8|2375.7|2371.7|2386.6|2382.6|2371.8|2367.8|1474
1624464000000|2021-06-23 16:00:00|2375.8|2371.8|2375.8|2371.8|2377.8|2373.8|2374.8|2370.8|490
1624467600000|2021-06-23 17:00:00|2375.9|2371.9|2371.8|2367.8|2376.8|2372.8|2371.7|2367.7|180
1624521600000|2021-06-24 08:00:00|2369.9|2365.9|2365.1|2361.1|2370.4|2366.4|2365.1|2361.1|117
1624525200000|2021-06-24 09:00:00|2366|2362|2364.3|2360.3|2367.5|2363.5|2357.7|2353.7|601
1624528800000|2021-06-24 10:00:00|2363.4|2359.4|2361.1|2357.1|2364.4|2360.4|2359.6|2355.6|194
1624532400000|2021-06-24 11:00:00|2361.6|2357.6|2364.3|2360.3|2365|2361|2359.1|2355.1|397
1624536000000|2021-06-24 12:00:00|2364.2|2360.2|2348.2|2344.2|2364.2|2360.2|2341.8|2337.8|1939
1624539600000|2021-06-24 13:00:00|2348.1|2344.1|2346.7|2342.7|2355.6|2351.6|2343.2|2339.2|1372
1624543200000|2021-06-24 14:00:00|2346.2|2342.2|2349.7|2345.7|2357.4|2353.4|2344.6|2340.6|1369
1624546800000|2021-06-24 15:00:00|2349.8|2345.8|2350.9|2346.9|2354.6|2350.6|2342.7|2338.7|2187
1624550400000|2021-06-24 16:00:00|2350.4|2346.4|2358.7|2354.7|2358.7|2354.7|2347.9|2343.9|835
1624554000000|2021-06-24 17:00:00|2358.6|2354.6|2358.1|2354.1|2361.9|2357.9|2355.7|2351.7|461
1624608000000|2021-06-25 08:00:00|2353.2|2349.2|2356.7|2352.7|2360.6|2356.6|2352.7|2348.7|210
1624611600000|2021-06-25 09:00:00|2357.1|2353.1|2356.1|2352.1|2361.1|2357.1|2354.2|2350.2|276
1624615200000|2021-06-25 10:00:00|2355.7|2351.7|2356.7|2352.7|2358.7|2354.7|2354.1|2350.1|160
1624618800000|2021-06-25 11:00:00|2356.3|2352.3|2356.8|2352.8|2359.1|2355.1|2349.3|2345.3|531
1624622400000|2021-06-25 12:00:00|2356.3|2352.3|2362.6|2358.6|2365|2361|2345.9|2341.9|1216
1624626000000|2021-06-25 13:00:00|2362.5|2358.5|2370|2366|2376.1|2372.1|2360.1|2356.1|1232
1624629600000|2021-06-25 14:00:00|2368.9|2364.9|2397.6|2393.6|2401.6|2397.6|2366.9|2362.9|2947
1624633200000|2021-06-25 15:00:00|2398.1|2394.1|2384.4|2380.4|2402.6|2398.6|2382.5|2378.5|3920
1624636800000|2021-06-25 16:00:00|2383.4|2379.4|2388.3|2384.3|2393.1|2389.1|2380.5|2376.5|795
1624640400000|2021-06-25 17:00:00|2387.8|2383.8|2385.2|2377.2|2388.1|2384.1|2381.6|2377.2|301
1624867200000|2021-06-28 08:00:00|2387.4|2383.4|2388.6|2384.6|2393.7|2389.7|2385.1|2381.1|171
1624870800000|2021-06-28 09:00:00|2390.1|2386.1|2388.2|2384.2|2392.6|2388.6|2387.2|2383.2|432
1624874400000|2021-06-28 10:00:00|2387.8|2383.8|2381.9|2377.9|2388.2|2384.2|2380.1|2376.1|207
1624878000000|2021-06-28 11:00:00|2381.5|2377.5|2382.2|2378.2|2384.5|2380.5|2375.6|2371.6|335
1624881600000|2021-06-28 12:00:00|2382.3|2378.3|2375.7|2371.7|2383.3|2379.3|2370.7|2366.7|984
1624885200000|2021-06-28 13:00:00|2375.1|2371.1|2371.6|2367.6|2375.1|2371.1|2362|2358|1719
1624888800000|2021-06-28 14:00:00|2371.7|2367.7|2383.7|2379.7|2384.2|2380.2|2367.8|2363.8|1678
1624892400000|2021-06-28 15:00:00|2384.2|2380.2|2393.2|2389.2|2393.2|2389.2|2377.7|2373.7|2599
1624896000000|2021-06-28 16:00:00|2393.1|2389.1|2397.4|2393.4|2397.4|2393.4|2392.3|2388.3|756
1624899600000|2021-06-28 17:00:00|2397.2|2393.2|2395.5|2387.5|2397.2|2393.2|2390.1|2386.1|564
1624953600000|2021-06-29 08:00:00|2386|2382|2377.9|2373.9|2386|2382|2377|2373|208
1624957200000|2021-06-29 09:00:00|2377.4|2373.4|2381.6|2377.6|2388.6|2384.6|2376|2372|264
1624960800000|2021-06-29 10:00:00|2382|2378|2380.8|2376.8|2385.2|2381.2|2377.4|2373.4|280
1624964400000|2021-06-29 11:00:00|2379.2|2375.2|2385|2381|2385.1|2381.1|2369.5|2365.5|582
1624968000000|2021-06-29 12:00:00|2386.3|2382.3|2377.4|2373.4|2388.5|2384.5|2377.4|2373.4|1142
1624971600000|2021-06-29 13:00:00|2376.9|2372.9|2383.8|2379.8|2392.1|2388.1|2376|2372|1010
1624975200000|2021-06-29 14:00:00|2383.7|2379.7|2411.7|2407.7|2415.7|2411.7|2381.3|2377.3|2733
1624978800000|2021-06-29 15:00:00|2410.7|2406.7|2399.7|2395.7|2412.3|2408.3|2395.3|2391.3|2188
1624982400000|2021-06-29 16:00:00|2400.2|2396.2|2399.5|2395.5|2406.2|2402.2|2396.8|2392.8|617
1624986000000|2021-06-29 17:00:00|2400|2396|2400.2|2396.2|2402.5|2398.5|2396.7|2392.7|334
1625040000000|2021-06-30 08:00:00|2393.5|2389.5|2386.9|2382.9|2395.2|2391.2|2386.4|2382.4|132
1625043600000|2021-06-30 09:00:00|2387|2383|2394|2390|2394.7|2390.7|2386.4|2382.4|319
1625047200000|2021-06-30 10:00:00|2394.5|2390.5|2399.1|2395.1|2405.7|2401.7|2392|2388|345
1625050800000|2021-06-30 11:00:00|2399.2|2395.2|2396.7|2392.7|2401.8|2397.8|2394|2390|236
1625054400000|2021-06-30 12:00:00|2394.4|2390.4|2379.5|2375.5|2397.8|2393.8|2377.6|2373.6|1329
1625058000000|2021-06-30 13:00:00|2379.4|2375.4|2385.1|2381.1|2388.5|2384.5|2378.6|2374.6|904
1625061600000|2021-06-30 14:00:00|2385|2381|2392.3|2388.3|2394.9|2390.9|2384.5|2380.5|1228
1625065200000|2021-06-30 15:00:00|2392.4|2388.4|2397|2393|2402.9|2398.9|2390.6|2386.6|2435
1625068800000|2021-06-30 16:00:00|2397.4|2393.4|2396.6|2392.6|2402.7|2398.7|2396.2|2392.2|396
1625072400000|2021-06-30 17:00:00|2396.5|2392.5|2398.1|2394.1|2398.1|2394.1|2393.4|2389.4|305
1625126400000|2021-07-01 08:00:00|2399|2395|2393|2389|2402.9|2398.9|2390.5|2386.5|434
1625130000000|2021-07-01 09:00:00|2393.1|2389.1|2403.2|2399.2|2404.5|2400.5|2390.5|2386.5|247
1625133600000|2021-07-01 10:00:00|2403.3|2399.3|2411.2|2407.2|2411.7|2407.7|2401.8|2397.8|369
1625137200000|2021-07-01 11:00:00|2410.8|2406.8|2407.2|2403.2|2411.9|2407.9|2398.6|2394.6|307
1625140800000|2021-07-01 12:00:00|2407.1|2403.1|2404.5|2400.5|2422|2418|2400.3|2396.3|1605
1625144400000|2021-07-01 13:00:00|2404.7|2400.7|2394|2390|2408.1|2404.1|2385.1|2381.1|1540
1625148000000|2021-07-01 14:00:00|2394.8|2390.8|2388|2384|2399.7|2395.7|2387.6|2383.6|1113
1625151600000|2021-07-01 15:00:00|2387.2|2383.2|2371|2367|2387.7|2383.7|2364.1|2360.1|4805
1625155200000|2021-07-01 16:00:00|2371.3|2367.3|2370.1|2366.1|2375.5|2371.5|2369.6|2365.6|713
1625158800000|2021-07-01 17:00:00|2369.6|2365.6|2373.5|2369.5|2374.6|2370.6|2365.6|2361.6|451
1625212800000|2021-07-02 08:00:00|2376.3|2372.3|2383.1|2379.1|2383.1|2379.1|2373.6|2369.6|373
1625216400000|2021-07-02 09:00:00|2383.2|2379.2|2374.8|2370.8|2386.7|2382.7|2373.3|2369.3|584
1625220000000|2021-07-02 10:00:00|2374.9|2370.9|2376.9|2372.9|2377.9|2373.9|2373.3|2369.3|125
1625223600000|2021-07-02 11:00:00|2375.5|2371.5|2362.3|2358.3|2377.9|2373.9|2362.3|2358.3|755
1625227200000|2021-07-02 12:00:00|2362.4|2358.4|2362.8|2358.8|2367.5|2363.5|2356.3|2352.3|1838
1625230800000|2021-07-02 13:00:00|2363.7|2359.7|2343.1|2339.1|2369.3|2365.3|2339.4|2335.4|2286
1625234400000|2021-07-02 14:00:00|2344.1|2340.1|2329.8|2325.8|2344.1|2340.1|2329.8|2325.8|3624
1625238000000|2021-07-02 15:00:00|2331.2|2327.2|2339.4|2335.4|2339.6|2335.6|2327.8|2323.8|4390
1625241600000|2021-07-02 16:00:00|2339|2335|2337|2333|2341.8|2337.8|2334.9|2330.9|916
1625245200000|2021-07-02 17:00:00|2336.9|2332.9|2332.2|2328.2|2336.9|2332.9|2331.1|2327.1|434
1625558400000|2021-07-06 08:00:00|2355.1|2351.1|2361.7|2357.7|2364.1|2360.1|2353.1|2349.1|468
1625562000000|2021-07-06 09:00:00|2362.2|2358.2|2355.2|2351.2|2362.4|2358.4|2350.8|2346.8|541
1625565600000|2021-07-06 10:00:00|2355.5|2351.5|2359.7|2355.7|2362.2|2358.2|2355.5|2351.5|534
1625569200000|2021-07-06 11:00:00|2359.4|2355.4|2344.7|2340.7|2364.6|2360.6|2344.4|2340.4|963
1625572800000|2021-07-06 12:00:00|2345.4|2341.4|2343.6|2339.6|2350.9|2346.9|2337.8|2333.8|2239
1625576400000|2021-07-06 13:00:00|2344.1|2340.1|2335.9|2331.9|2347.9|2343.9|2334.3|2330.3|1807
1625580000000|2021-07-06 14:00:00|2336.3|2332.3|2323.3|2319.3|2337.3|2333.3|2322|2318|2766
1625583600000|2021-07-06 15:00:00|2323.6|2319.6|2312|2308|2324.8|2320.8|2312|2308|5404
1625587200000|2021-07-06 16:00:00|2311.3|2307.3|2310|2306|2311.3|2307.3|2308|2304|870
1625590800000|2021-07-06 17:00:00|2309.9|2305.9|2310.1|2306.1|2311.4|2307.4|2308.5|2304.5|545
1625644800000|2021-07-07 08:00:00|2316.3|2312.3|2308.1|2304.1|2318.8|2314.8|2306.3|2302.3|620
1625648400000|2021-07-07 09:00:00|2309.1|2305.1|2311|2307|2314.7|2310.7|2307|2303|690
1625652000000|2021-07-07 10:00:00|2310.5|2306.5|2312.9|2308.9|2313.4|2309.4|2307.3|2303.3|369
1625655600000|2021-07-07 11:00:00|2313.4|2309.4|2304.6|2300.6|2313.9|2309.9|2304.6|2300.6|506
1625659200000|2021-07-07 12:00:00|2304.9|2300.9|2301.5|2297.5|2313.6|2309.6|2301.4|2297.4|1237
1625662800000|2021-07-07 13:00:00|2302.5|2298.5|2317.5|2313.5|2318.9|2314.9|2297.5|2293.5|1774
1625666400000|2021-07-07 14:00:00|2317.4|2313.4|2322|2318|2325.1|2321.1|2313.9|2309.9|1712
1625670000000|2021-07-07 15:00:00|2322.1|2318.1|2322.5|2318.5|2325.5|2321.5|2312.3|2308.3|2327
1625673600000|2021-07-07 16:00:00|2322.8|2318.8|2328.3|2324.3|2328.9|2324.9|2321.8|2317.8|486
1625677200000|2021-07-07 17:00:00|2329|2325|2324.7|2320.7|2331.2|2327.2|2322.5|2318.5|396
1625731200000|2021-07-08 08:00:00|2324.1|2320.1|2323.4|2319.4|2327.6|2323.6|2321.4|2317.4|264
1625734800000|2021-07-08 09:00:00|2323.8|2319.8|2310|2306|2324.4|2320.4|2310|2306|275
1625738400000|2021-07-08 10:00:00|2310.5|2306.5|2313.4|2309.4|2314.9|2310.9|2303.6|2299.6|426
1625742000000|2021-07-08 11:00:00|2313.7|2309.7|2297.4|2293.4|2317|2313|2297.4|2293.4|1110
1625745600000|2021-07-08 12:00:00|2297.7|2293.7|2294.1|2290.1|2304.6|2300.6|2290.4|2286.4|1768
1625749200000|2021-07-08 13:00:00|2293.9|2289.9|2301.1|2297.1|2308.3|2304.3|2293.9|2289.9|1652
1625752800000|2021-07-08 14:00:00|2301.8|2297.8|2295.8|2291.8|2304.1|2300.1|2295.5|2291.5|1782
1625756400000|2021-07-08 15:00:00|2296.2|2292.2|2303.9|2299.9|2316.5|2312.5|2295.8|2291.8|4175
1625760000000|2021-07-08 16:00:00|2304.2|2300.2|2309.1|2305.1|2310|2306|2303.2|2299.2|586
1625763600000|2021-07-08 17:00:00|2309.6|2305.6|2302.6|2298.6|2310.7|2306.7|2300.1|2296.1|327
1625817600000|2021-07-09 08:00:00|2305.8|2301.8|2305.9|2301.9|2310.4|2306.4|2304.1|2300.1|153
1625821200000|2021-07-09 09:00:00|2305.4|2301.4|2307|2303|2313.3|2309.3|2304.9|2300.9|273
1625824800000|2021-07-09 10:00:00|2306.8|2302.8|2312.5|2308.5|2314.1|2310.1|2306|2302|201
1625828400000|2021-07-09 11:00:00|2312.8|2308.8|2324.3|2320.3|2330.9|2326.9|2312.3|2308.3|1186
1625832000000|2021-07-09 12:00:00|2324.1|2320.1|2344.9|2340.9|2347.4|2343.4|2320|2316|2974
1625835600000|2021-07-09 13:00:00|2345.3|2341.3|2343.5|2339.5|2348.3|2344.3|2338.5|2334.5|1756
1625839200000|2021-07-09 14:00:00|2344.3|2340.3|2360.5|2356.5|2361.5|2357.5|2342.7|2338.7|1979
1625842800000|2021-07-09 15:00:00|2359|2355|2357.3|2353.3|2366.3|2362.3|2350.1|2346.1|3231
1625846400000|2021-07-09 16:00:00|2358|2354|2368.1|2364.1|2371.3|2367.3|2356.6|2352.6|643
1625850000000|2021-07-09 17:00:00|2367.9|2363.9|2370.6|2366.6|2372.7|2368.7|2366.1|2362.1|275
1626076800000|2021-07-12 08:00:00|2380.4|2376.4|2374.3|2370.3|2382.2|2378.2|2371.5|2367.5|392
1626080400000|2021-07-12 09:00:00|2374|2370|2373.7|2369.7|2380.1|2376.1|2365.4|2361.4|635
1626084000000|2021-07-12 10:00:00|2373.5|2369.5|2370.2|2366.2|2373.5|2369.5|2362.5|2358.5|338
1626087600000|2021-07-12 11:00:00|2370.5|2366.5|2372.1|2368.1|2382|2378|2370.1|2366.1|529
1626091200000|2021-07-12 12:00:00|2371.9|2367.9|2396.7|2392.7|2406.5|2402.5|2370.9|2366.9|2587
1626094800000|2021-07-12 13:00:00|2397|2393|2434.4|2430.4|2436|2432|2394.8|2390.8|3959
1626098400000|2021-07-12 14:00:00|2434.7|2430.7|2444.6|2440.6|2444.8|2440.8|2429.4|2425.4|4142
1626102000000|2021-07-12 15:00:00|2444.8|2440.8|2445.8|2441.8|2452.4|2448.4|2435.8|2431.8|6165
1626105600000|2021-07-12 16:00:00|2446.6|2442.6|2453.5|2449.5|2455.9|2451.9|2446.6|2442.6|2049
1626109200000|2021-07-12 17:00:00|2453.3|2449.3|2443.9|2439.9|2453.8|2449.8|2441.3|2437.3|746
1626163200000|2021-07-13 08:00:00|2449.7|2445.7|2439.5|2435.5|2450.9|2446.9|2438.4|2434.4|493
1626166800000|2021-07-13 09:00:00|2439.8|2435.8|2444.7|2440.7|2445.8|2441.8|2438.1|2434.1|226
1626170400000|2021-07-13 10:00:00|2444.2|2440.2|2437.7|2433.7|2445.5|2441.5|2433.7|2429.7|289
1626174000000|2021-07-13 11:00:00|2438|2434|2430.8|2426.8|2438.6|2434.6|2430.8|2426.8|326
1626177600000|2021-07-13 12:00:00|2429.8|2425.8|2430.2|2426.2|2440.9|2436.9|2429|2425|1441
1626181200000|2021-07-13 13:00:00|2429.7|2425.7|2436.7|2432.7|2442.4|2438.4|2429.7|2425.7|1174
1626184800000|2021-07-13 14:00:00|2437.7|2433.7|2431.8|2427.8|2441.5|2437.5|2430.8|2426.8|2173
1626188400000|2021-07-13 15:00:00|2432|2428|2416.1|2412.1|2436.5|2432.5|2414|2410|3673
1626192000000|2021-07-13 16:00:00|2416.4|2412.4|2419.8|2415.8|2424|2420|2415.6|2411.6|434
1626195600000|2021-07-13 17:00:00|2419.6|2415.6|2411.3|2407.3|2419.8|2415.8|2408.2|2404.2|601
1626249600000|2021-07-14 08:00:00|2423.4|2419.4|2428.7|2424.7|2428.7|2424.7|2416.6|2412.6|190
1626253200000|2021-07-14 09:00:00|2428.5|2424.5|2431.8|2427.8|2436.4|2432.4|2427.2|2423.2|415
1626256800000|2021-07-14 10:00:00|2432|2428|2441.4|2437.4|2446.1|2442.1|2432|2428|440
1626260400000|2021-07-14 11:00:00|2440.3|2436.3|2439.8|2435.8|2443.1|2439.1|2432.2|2428.2|300
1626264000000|2021-07-14 12:00:00|2440.1|2436.1|2431.2|2427.2|2440.1|2436.1|2427.4|2423.4|1309
1626267600000|2021-07-14 13:00:00|2431.5|2427.5|2436.5|2432.5|2437.9|2433.9|2430.7|2426.7|1123
1626271200000|2021-07-14 14:00:00|2437.3|2433.3|2425.9|2421.9|2442.3|2438.3|2424.1|2420.1|1086
1626274800000|2021-07-14 15:00:00|2426.1|2422.1|2418.9|2414.9|2427.1|2423.1|2412.3|2408.3|2631
1626278400000|2021-07-14 16:00:00|2419.1|2415.1|2421.1|2417.1|2421.8|2417.8|2417.9|2413.9|309
1626282000000|2021-07-14 17:00:00|2420.9|2416.9|2418.1|2414.1|2420.9|2416.9|2414.1|2410.1|264
1626336000000|2021-07-15 08:00:00|2415.3|2411.3|2416.6|2412.6|2419.8|2415.8|2413.6|2409.6|180
1626339600000|2021-07-15 09:00:00|2415.6|2411.6|2412.2|2408.2|2421.4|2417.4|2407.6|2403.6|578
1626343200000|2021-07-15 10:00:00|2412.4|2408.4|2415.6|2411.6|2420.1|2416.1|2412.2|2408.2|333
1626346800000|2021-07-15 11:00:00|2413.1|2409.1|2412.2|2408.2|2415.9|2411.9|2411.1|2407.1|305
1626350400000|2021-07-15 12:00:00|2410.4|2406.4|2401.9|2397.9|2417.9|2413.9|2398.9|2394.9|1452
1626354000000|2021-07-15 13:00:00|2401.6|2397.6|2408|2404|2414.4|2410.4|2400.1|2396.1|1053
1626357600000|2021-07-15 14:00:00|2407.5|2403.5|2402.2|2398.2|2411|2407|2397.1|2393.1|1333
1626361200000|2021-07-15 15:00:00|2403.2|2399.2|2395.4|2391.4|2406.8|2402.8|2385.8|2381.8|2600
1626364800000|2021-07-15 16:00:00|2394.7|2390.7|2390.1|2386.1|2400.4|2396.4|2389.2|2385.2|625
1626368400000|2021-07-15 17:00:00|2390.4|2386.4|2393.1|2389.1|2393.1|2389.1|2389.1|2385.1|291
1626422400000|2021-07-16 08:00:00|2403.8|2399.8|2404.6|2400.6|2413.1|2409.1|2402.3|2398.3|272
1626426000000|2021-07-16 09:00:00|2404.4|2400.4|2401.7|2397.7|2406.6|2402.6|2397.4|2393.4|228
1626429600000|2021-07-16 10:00:00|2401.2|2397.2|2398.2|2394.2|2402.7|2398.7|2397.7|2393.7|195
1626433200000|2021-07-16 11:00:00|2398|2394|2401.8|2397.8|2404.2|2400.2|2393.2|2389.2|182
1626436800000|2021-07-16 12:00:00|2402|2398|2378.7|2374.7|2403.3|2399.3|2377.2|2373.2|1307
1626440400000|2021-07-16 13:00:00|2379.5|2375.5|2375.2|2371.2|2383.3|2379.3|2372|2368|874
1626444000000|2021-07-16 14:00:00|2375|2371|2356.2|2352.2|2375|2371|2356.2|2352.2|2029
1626447600000|2021-07-16 15:00:00|2356.6|2352.6|2340.8|2336.8|2357.2|2353.2|2336.8|2332.8|3994
1626451200000|2021-07-16 16:00:00|2339.3|2335.3|2332.8|2328.8|2344.3|2340.3|2331.8|2327.8|1157
1626454800000|2021-07-16 17:00:00|2333.5|2329.5|2336.5|2332.5|2338|2334|2333|2329|337
1626681600000|2021-07-19 08:00:00|2327.1|2323.1|2329.9|2325.9|2331.9|2327.9|2326.4|2322.4|336
1626685200000|2021-07-19 09:00:00|2329.1|2325.1|2320.2|2316.2|2329.1|2325.1|2317.4|2313.4|449
1626688800000|2021-07-19 10:00:00|2319.9|2315.9|2317.4|2313.4|2320.2|2316.2|2314.2|2310.2|326
1626692400000|2021-07-19 11:00:00|2316.9|2312.9|2316.5|2312.5|2321.5|2317.5|2315|2311|303
1626696000000|2021-07-19 12:00:00|2316.7|2312.7|2300.3|2296.3|2317|2313|2295.5|2291.5|3462
1626699600000|2021-07-19 13:00:00|2299.8|2295.8|2297.3|2293.3|2304.3|2300.3|2294.6|2290.6|1716
1626703200000|2021-07-19 14:00:00|2297.1|2293.1|2274.1|2270.1|2298.6|2294.6|2274.1|2270.1|2700
1626706800000|2021-07-19 15:00:00|2275.1|2271.1|2271.4|2267.4|2277.9|2273.9|2268.4|2264.4|4365
1626710400000|2021-07-19 16:00:00|2271.2|2267.2|2270.7|2266.7|2275.6|2271.6|2269.9|2265.9|1060
1626714000000|2021-07-19 17:00:00|2270.2|2266.2|2274.7|2270.7|2277.7|2273.7|2270.2|2266.2|556
1626768000000|2021-07-20 08:00:00|2281.3|2277.3|2278.7|2274.7|2283.5|2279.5|2277.3|2273.3|241
1626771600000|2021-07-20 09:00:00|2277.7|2273.7|2272.8|2268.8|2278.2|2274.2|2270.3|2266.3|684
1626775200000|2021-07-20 10:00:00|2273.1|2269.1|2271.4|2267.4|2276.6|2272.6|2269.9|2265.9|644
1626778800000|2021-07-20 11:00:00|2271.1|2267.1|2281.9|2277.9|2281.9|2277.9|2267.9|2263.9|595
1626782400000|2021-07-20 12:00:00|2282.2|2278.2|2277.6|2273.6|2287.9|2283.9|2276.4|2272.4|1671
1626786000000|2021-07-20 13:00:00|2277.9|2273.9|2274.2|2270.2|2280.7|2276.7|2271.9|2267.9|1242
1626789600000|2021-07-20 14:00:00|2274.4|2270.4|2267.4|2263.4|2274.4|2270.4|2264.5|2260.5|1593
1626793200000|2021-07-20 15:00:00|2268|2264|2284.4|2280.4|2288.9|2284.9|2264|2260|2772
1626796800000|2021-07-20 16:00:00|2284.7|2280.7|2281.4|2277.4|2286.4|2282.4|2279.4|2275.4|619
1626800400000|2021-07-20 17:00:00|2281.7|2277.7|2283.2|2279.2|2286|2282|2281.7|2277.7|747
1626854400000|2021-07-21 08:00:00|2289.9|2285.9|2292|2288|2296.9|2292.9|2285.9|2281.9|196
1626858000000|2021-07-21 09:00:00|2291.7|2287.7|2293.7|2289.7|2298.5|2294.5|2288.2|2284.2|364
1626861600000|2021-07-21 10:00:00|2293.5|2289.5|2306.8|2302.8|2307.8|2303.8|2290|2286|394
1626865200000|2021-07-21 11:00:00|2306.6|2302.6|2308.9|2304.9|2315.1|2311.1|2299.4|2295.4|666
1626868800000|2021-07-21 12:00:00|2308.6|2304.6|2296.8|2292.8|2310.6|2306.6|2288.8|2284.8|1695
1626872400000|2021-07-21 13:00:00|2295.3|2291.3|2303.7|2299.7|2308.3|2304.3|2288.3|2284.3|1179
1626876000000|2021-07-21 14:00:00|2303.5|2299.5|2297.7|2293.7|2305.5|2301.5|2296.3|2292.3|1129
1626879600000|2021-07-21 15:00:00|2299.2|2295.2|2292.5|2288.5|2299.7|2295.7|2290|2286|1729
1626883200000|2021-07-21 16:00:00|2292.2|2288.2|2294.4|2290.4|2298.7|2294.7|2289.9|2285.9|1305
1626886800000|2021-07-21 17:00:00|2294.2|2290.2|2284.7|2280.7|2294.2|2290.2|2281|2277|755
1626940800000|2021-07-22 08:00:00|2300|2296|2297.8|2293.8|2306.2|2302.2|2291.5|2287.5|264
1626944400000|2021-07-22 09:00:00|2298.1|2294.1|2303.2|2299.2|2303.2|2299.2|2289.1|2285.1|622
1626948000000|2021-07-22 10:00:00|2303.4|2299.4|2307.4|2303.4|2311.7|2307.7|2302.7|2298.7|321
1626951600000|2021-07-22 11:00:00|2306.9|2302.9|2319.2|2315.2|2319.9|2315.9|2304.7|2300.7|756
1626955200000|2021-07-22 12:00:00|2319.5|2315.5|2309.9|2305.9|2319.5|2315.5|2306.5|2302.5|1171
1626958800000|2021-07-22 13:00:00|2309.4|2305.4|2320.6|2316.6|2334.5|2330.5|2309.4|2305.4|2103
1626962400000|2021-07-22 14:00:00|2321.4|2317.4|2338.3|2334.3|2341|2337|2321.1|2317.1|2170
1626966000000|2021-07-22 15:00:00|2338|2334|2341.9|2337.9|2349.4|2345.4|2335.3|2331.3|4008
1626969600000|2021-07-22 16:00:00|2342.1|2338.1|2333.4|2329.4|2342.4|2338.4|2332.9|2328.9|778
1626973200000|2021-07-22 17:00:00|2333.7|2329.7|2342|2338|2343|2339|2333.5|2329.5|377
1627027200000|2021-07-23 08:00:00|2339.9|2335.9|2332|2328|2340.2|2336.2|2329.2|2325.2|372
1627030800000|2021-07-23 09:00:00|2331.7|2327.7|2330.7|2326.7|2336.6|2332.6|2328.1|2324.1|378
1627034400000|2021-07-23 10:00:00|2330.9|2326.9|2333.8|2329.8|2334.9|2330.9|2329.9|2325.9|377
1627038000000|2021-07-23 11:00:00|2334.8|2330.8|2340.4|2336.4|2348.3|2344.3|2334.8|2330.8|537
1627041600000|2021-07-23 12:00:00|2340.2|2336.2|2358.5|2354.5|2361.5|2357.5|2335.7|2331.7|1144
1627045200000|2021-07-23 13:00:00|2358.7|2354.7|2345.6|2341.6|2363.1|2359.1|2345.6|2341.6|1510
1627048800000|2021-07-23 14:00:00|2346.1|2342.1|2343|2339|2354.7|2350.7|2336.8|2332.8|1355
1627052400000|2021-07-23 15:00:00|2343.7|2339.7|2357.8|2353.8|2357.8|2353.8|2338.3|2334.3|2646
1627056000000|2021-07-23 16:00:00|2358.3|2354.3|2347.6|2343.6|2360.6|2356.6|2346.6|2342.6|810
1627059600000|2021-07-23 17:00:00|2347.3|2343.3|2345.9|2341.9|2347.3|2343.3|2344.4|2340.4|797
1627286400000|2021-07-26 08:00:00|2358.1|2354.1|2363.3|2359.3|2364.8|2360.8|2358.1|2354.1|397
1627290000000|2021-07-26 09:00:00|2363.8|2359.8|2388.7|2384.7|2388.7|2384.7|2362.1|2358.1|1899
1627293600000|2021-07-26 10:00:00|2389.7|2385.7|2395.1|2391.1|2395.7|2391.7|2388|2384|789
1627297200000|2021-07-26 11:00:00|2396.1|2392.1|2401.2|2397.2|2406.2|2402.2|2395.5|2391.5|1625
1627300800000|2021-07-26 12:00:00|2399.9|2395.9|2405.9|2401.9|2415.9|2411.9|2399.9|2395.9|2102
1627304400000|2021-07-26 13:00:00|2406.4|2402.4|2417.3|2413.3|2422|2418|2404.9|2400.9|2623
1627308000000|2021-07-26 14:00:00|2417.5|2413.5|2426.6|2422.6|2440.7|2436.7|2408|2404|4819
1627311600000|2021-07-26 15:00:00|2426.8|2422.8|2408.8|2404.8|2432.3|2428.3|2408.3|2404.3|4727
1627315200000|2021-07-26 16:00:00|2408.5|2404.5|2411.9|2407.9|2417.2|2413.2|2408.5|2404.5|1644
1627318800000|2021-07-26 17:00:00|2412.1|2408.1|2406|2402|2415.6|2411.6|2404.8|2398.6|503
1627372800000|2021-07-27 08:00:00|2408|2404|2405|2401|2415.5|2411.5|2404.2|2400.2|249
1627376400000|2021-07-27 09:00:00|2404.7|2400.7|2405.4|2401.4|2412.3|2408.3|2402.5|2398.5|248
1627380000000|2021-07-27 10:00:00|2405.6|2401.6|2420.7|2416.7|2420.7|2416.7|2402.2|2398.2|882
1627383600000|2021-07-27 11:00:00|2420.9|2416.9|2408.8|2404.8|2422.1|2418.1|2407.7|2403.7|1330
1627387200000|2021-07-27 12:00:00|2408.3|2404.3|2413.6|2409.6|2418.6|2414.6|2408|2404|985
1627390800000|2021-07-27 13:00:00|2413.4|2409.4|2408.7|2404.7|2415.1|2411.1|2405.3|2401.3|1408
1627394400000|2021-07-27 14:00:00|2409|2405|2425.7|2421.7|2425.7|2421.7|2404.3|2400.3|2032
1627398000000|2021-07-27 15:00:00|2426.1|2422.1|2420|2416|2436|2432|2419.3|2415.3|3319
1627401600000|2021-07-27 16:00:00|2419.9|2415.9|2408.7|2404.7|2420|2416|2407.1|2403.1|1008
1627405200000|2021-07-27 17:00:00|2409.9|2405.9|2414.2|2410.2|2416.7|2412.7|2405.2|2401.2|571
1627459200000|2021-07-28 08:00:00|2416.5|2412.5|2428.7|2424.7|2429|2425|2414.8|2410.8|211
1627462800000|2021-07-28 09:00:00|2429|2425|2425.2|2421.2|2433.2|2429.2|2425|2421|203
1627466400000|2021-07-28 10:00:00|2425.5|2421.5|2420.7|2416.7|2430|2426|2419.2|2415.2|433
1627470000000|2021-07-28 11:00:00|2421.1|2417.1|2432.1|2428.1|2432.2|2428.2|2410.5|2406.5|1220
1627473600000|2021-07-28 12:00:00|2432.2|2428.2|2427|2423|2433.6|2429.6|2418.6|2414.6|1379
1627477200000|2021-07-28 13:00:00|2427.3|2423.3|2425.6|2421.6|2431|2427|2422.1|2418.1|1063
1627480800000|2021-07-28 14:00:00|2426|2422|2471.4|2467.4|2473.7|2469.7|2425.6|2421.6|4259
1627484400000|2021-07-28 15:00:00|2470.7|2466.7|2456.4|2452.4|2473.7|2469.7|2447.4|2443.4|3398
1627488000000|2021-07-28 16:00:00|2456.7|2452.7|2453.1|2449.1|2460|2456|2452.7|2448.7|692
1627491600000|2021-07-28 17:00:00|2453.4|2449.4|2461.2|2457.2|2465.4|2461.4|2452.7|2448.7|565
1627545600000|2021-07-29 08:00:00|2465.1|2461.1|2470.1|2466.1|2470.7|2466.7|2462.9|2458.9|200
1627549200000|2021-07-29 09:00:00|2469.7|2465.7|2466.9|2462.9|2474.2|2470.2|2464.1|2460.1|327
1627552800000|2021-07-29 10:00:00|2467.1|2463.1|2471.5|2467.5|2472.5|2468.5|2467.1|2463.1|242
1627556400000|2021-07-29 11:00:00|2472|2468|2480.8|2476.8|2481|2477|2466.3|2462.3|1069
1627560000000|2021-07-29 12:00:00|2480.7|2476.7|2474.4|2470.4|2486|2482|2467|2463|2263
1627563600000|2021-07-29 13:00:00|2475|2471|2469.9|2465.9|2480.7|2476.7|2461.4|2457.4|1632
1627567200000|2021-07-29 14:00:00|2469.4|2465.4|2471.4|2467.4|2480.8|2476.8|2468.6|2464.6|2284
1627570800000|2021-07-29 15:00:00|2471.8|2467.8|2460.8|2456.8|2477.1|2473.1|2459.1|2455.1|2997
1627574400000|2021-07-29 16:00:00|2460.5|2456.5|2445.2|2441.2|2460.6|2456.6|2443.7|2439.7|1262
1627578000000|2021-07-29 17:00:00|2446.2|2442.2|2444.2|2440.2|2449.2|2445.2|2440.7|2436.7|504
1627632000000|2021-07-30 08:00:00|2439.5|2435.5|2446.7|2442.7|2448.2|2444.2|2437.5|2433.5|377
1627635600000|2021-07-30 09:00:00|2446.5|2442.5|2440.4|2436.4|2451|2447|2437.7|2433.7|476
1627639200000|2021-07-30 10:00:00|2441.1|2437.1|2445.3|2441.3|2447.4|2443.4|2439.7|2435.7|187
1627642800000|2021-07-30 11:00:00|2445.4|2441.4|2446|2442|2446|2442|2429.8|2425.8|1302
1627646400000|2021-07-30 12:00:00|2445.9|2441.9|2441.6|2437.6|2450|2446|2433.9|2429.9|1766
1627650000000|2021-07-30 13:00:00|2440.8|2436.8|2435.8|2431.8|2444.1|2440.1|2433.3|2429.3|1911
1627653600000|2021-07-30 14:00:00|2435.7|2431.7|2446.1|2442.1|2450.6|2446.6|2434.3|2430.3|1612
1627657200000|2021-07-30 15:00:00|2445.6|2441.6|2402.1|2398.1|2449.7|2445.7|2396.2|2392.2|7202
1627660800000|2021-07-30 16:00:00|2402.4|2398.4|2406.7|2402.7|2412.4|2408.4|2400.6|2396.6|2274
1627664400000|2021-07-30 17:00:00|2406.9|2402.9|2397.7|2393.7|2408|2404|2396.7|2392.7|728
1627891200000|2021-08-02 08:00:00|2399.2|2395.2|2390.2|2386.2|2399.2|2395.2|2385.7|2381.7|466
1627894800000|2021-08-02 09:00:00|2389.8|2385.8|2394.8|2390.8|2395|2391|2386.8|2382.8|357
1627898400000|2021-08-02 10:00:00|2395|2391|2394.8|2390.8|2401.1|2397.1|2391.6|2387.6|376
1627902000000|2021-08-02 11:00:00|2394.7|2390.7|2401.2|2397.2|2401.9|2397.9|2391.3|2387.3|732
1627905600000|2021-08-02 12:00:00|2401.4|2397.4|2396|2392|2401.4|2397.4|2379.6|2375.6|3113
1627909200000|2021-08-02 13:00:00|2395.8|2391.8|2392.9|2388.9|2404.5|2400.5|2388.7|2384.7|1723
1627912800000|2021-08-02 14:00:00|2393.1|2389.1|2388.9|2384.9|2398.6|2394.6|2377.2|2373.2|2473
1627916400000|2021-08-02 15:00:00|2389.9|2385.9|2409.3|2405.3|2411.7|2407.7|2389.2|2385.2|4079
1627920000000|2021-08-02 16:00:00|2408.5|2404.5|2405.6|2401.6|2408.9|2404.9|2399.3|2395.3|655
1627923600000|2021-08-02 17:00:00|2405.9|2401.9|2402.2|2398.2|2405.9|2401.9|2398.6|2394.6|356
1627977600000|2021-08-03 08:00:00|2408.7|2404.7|2429.2|2425.2|2431.4|2427.4|2408.5|2404.5|646
1627981200000|2021-08-03 09:00:00|2428.4|2424.4|2420.5|2416.5|2433.2|2429.2|2418.1|2414.1|836
1627984800000|2021-08-03 10:00:00|2419.1|2415.1|2418.8|2414.8|2421.7|2417.7|2412.9|2408.9|556
1627988400000|2021-08-03 11:00:00|2419.3|2415.3|2430.9|2426.9|2430.9|2426.9|2419.3|2415.3|596
1627992000000|2021-08-03 12:00:00|2431.3|2427.3|2442.9|2438.9|2446.1|2442.1|2420.8|2416.8|2857
1627995600000|2021-08-03 13:00:00|2443.6|2439.6|2448|2444|2451.6|2447.6|2441.3|2437.3|3439
1627999200000|2021-08-03 14:00:00|2448.3|2444.3|2461.5|2457.5|2462.6|2458.6|2447.2|2443.2|4777
1628002800000|2021-08-03 15:00:00|2461.1|2457.1|2460.6|2456.6|2465.9|2461.9|2453.3|2449.3|7210
1628006400000|2021-08-03 16:00:00|2460.4|2456.4|2468.8|2464.8|2469.5|2465.5|2454.4|2450.4|1818
1628010000000|2021-08-03 17:00:00|2469|2465|2469.6|2465.6|2470.7|2466.7|2467.5|2463.5|525
1628064000000|2021-08-04 08:00:00|2473.8|2469.8|2477.2|2473.2|2481.4|2477.4|2470.6|2466.6|422
1628067600000|2021-08-04 09:00:00|2477.4|2473.4|2480.1|2476.1|2482.5|2478.5|2473|2469|668
1628071200000|2021-08-04 10:00:00|2480|2476|2477.1|2473.1|2482.7|2478.7|2474.1|2470.1|246
1628074800000|2021-08-04 11:00:00|2476.6|2472.6|2482.8|2478.8|2482.8|2478.8|2473|2469|623
1628078400000|2021-08-04 12:00:00|2482.4|2478.4|2475.6|2471.6|2496.7|2492.7|2475.1|2471.1|3481
1628082000000|2021-08-04 13:00:00|2475.8|2471.8|2464.7|2460.7|2476.6|2472.6|2462.7|2458.7|2533
1628085600000|2021-08-04 14:00:00|2464.6|2460.6|2446.5|2442.5|2471.1|2467.1|2439.6|2435.6|3428
1628089200000|2021-08-04 15:00:00|2445.5|2441.5|2433.5|2429.5|2448.5|2444.5|2430.3|2426.3|5048
1628092800000|2021-08-04 16:00:00|2433.6|2429.6|2433.9|2429.9|2438.9|2434.9|2430.8|2426.8|1123
1628096400000|2021-08-04 17:00:00|2433.5|2429.5|2431.1|2427.1|2436.4|2432.4|2430.7|2426.7|273
1628150400000|2021-08-05 08:00:00|2435.3|2431.3|2449.9|2445.9|2450.1|2446.1|2433.9|2429.9|177
1628154000000|2021-08-05 09:00:00|2449.2|2445.2|2460.2|2456.2|2460.8|2456.8|2446.8|2442.8|437
1628157600000|2021-08-05 10:00:00|2460.3|2456.3|2454.3|2450.3|2466.2|2462.2|2453.3|2449.3|436
1628161200000|2021-08-05 11:00:00|2454.2|2450.2|2458.9|2454.9|2463.5|2459.5|2449.8|2445.8|437
1628164800000|2021-08-05 12:00:00|2459.4|2455.4|2461.2|2457.2|2467.8|2463.8|2452.5|2448.5|1852
1628168400000|2021-08-05 13:00:00|2461.3|2457.3|2447.2|2443.2|2466.9|2462.9|2447.2|2443.2|3268
1628172000000|2021-08-05 14:00:00|2447|2443|2452.2|2448.2|2455.3|2451.3|2440.9|2436.9|2996
1628175600000|2021-08-05 15:00:00|2452.6|2448.6|2442.9|2438.9|2457.2|2453.2|2442.7|2438.7|2978
1628179200000|2021-08-05 16:00:00|2443.5|2439.5|2443.3|2439.3|2446.2|2442.2|2440.8|2436.8|554
1628182800000|2021-08-05 17:00:00|2443.8|2439.8|2444.5|2440.5|2447|2443|2441|2437|368
1628236800000|2021-08-06 08:00:00|2442.9|2438.9|2445.1|2441.1|2446|2442|2440.9|2436.9|159
1628240400000|2021-08-06 09:00:00|2445|2441|2442|2438|2445|2441|2437.5|2433.5|558
1628244000000|2021-08-06 10:00:00|2441.9|2437.9|2441.5|2437.5|2441.9|2437.9|2434.5|2430.5|748
1628247600000|2021-08-06 11:00:00|2441|2437|2452.3|2448.3|2452.3|2448.3|2441|2437|505
1628251200000|2021-08-06 12:00:00|2453.7|2449.7|2450.1|2446.1|2461.4|2457.4|2445.6|2441.6|1921
1628254800000|2021-08-06 13:00:00|2449.7|2445.7|2447.8|2443.8|2456.1|2452.1|2445.7|2441.7|2212
1628258400000|2021-08-06 14:00:00|2447.4|2443.4|2463.4|2459.4|2465.6|2461.6|2445.4|2441.4|3761
1628262000000|2021-08-06 15:00:00|2463.3|2459.3|2466.6|2462.6|2469.6|2465.6|2447.7|2443.7|7287
1628265600000|2021-08-06 16:00:00|2466.1|2462.1|2465.6|2461.6|2468|2464|2461.4|2457.4|1615
1628269200000|2021-08-06 17:00:00|2466.8|2462.8|2473.5|2469.5|2473.5|2469.5|2466.8|2462.8|452
1628496000000|2021-08-09 08:00:00|2470.7|2466.7|2474.6|2470.6|2475.6|2471.6|2464.7|2460.7|404
1628499600000|2021-08-09 09:00:00|2472.7|2468.7|2465.2|2461.2|2473.1|2469.1|2462.2|2458.2|314
1628503200000|2021-08-09 10:00:00|2464.3|2460.3|2465.8|2461.8|2468.4|2464.4|2462.9|2458.9|308
1628506800000|2021-08-09 11:00:00|2465.4|2461.4|2476.9|2472.9|2479.4|2475.4|2465.3|2461.3|550
1628510400000|2021-08-09 12:00:00|2476.7|2472.7|2470.5|2466.5|2477.3|2473.3|2461.2|2457.2|7361
1628514000000|2021-08-09 13:00:00|2470.9|2466.9|2465.9|2461.9|2472|2468|2463.4|2459.4|2067
1628517600000|2021-08-09 14:00:00|2465.4|2461.4|2475.1|2471.1|2477.1|2473.1|2461.5|2457.5|2809
1628521200000|2021-08-09 15:00:00|2475.2|2471.2|2473.6|2469.6|2484.7|2480.7|2468.5|2464.5|4818
1628524800000|2021-08-09 16:00:00|2473.2|2469.2|2465.3|2461.3|2473.6|2469.6|2464.8|2460.8|2052
1628528400000|2021-08-09 17:00:00|2465.4|2461.4|2462.5|2458.5|2467.7|2463.7|2461.4|2457.4|1026
1628582400000|2021-08-10 08:00:00|2467.9|2463.9|2475.7|2471.7|2475.7|2471.7|2466.7|2462.7|599
1628586000000|2021-08-10 09:00:00|2476.7|2472.7|2481.6|2477.6|2483.1|2479.1|2475.7|2471.7|944
1628589600000|2021-08-10 10:00:00|2482.1|2478.1|2480|2476|2484.6|2480.6|2478|2474|454
1628593200000|2021-08-10 11:00:00|2479.5|2475.5|2495|2491|2498.4|2494.4|2479.5|2475.5|447
1628596800000|2021-08-10 12:00:00|2495.3|2491.3|2503.2|2499.2|2503.9|2499.9|2492.8|2488.8|1836
1628600400000|2021-08-10 13:00:00|2502.8|2498.8|2517.9|2513.9|2518.9|2514.9|2501.7|2497.7|2197
1628604000000|2021-08-10 14:00:00|2518.8|2514.8|2527.3|2523.3|2530.9|2526.9|2516.1|2512.1|3090
1628607600000|2021-08-10 15:00:00|2526.8|2522.8|2528.3|2524.3|2531.8|2527.8|2519.1|2515.1|4191
1628611200000|2021-08-10 16:00:00|2528.7|2524.7|2531.2|2527.2|2531.2|2527.2|2526.7|2522.7|778
1628614800000|2021-08-10 17:00:00|2530.6|2526.6|2532.8|2528.8|2534.2|2530.2|2530.2|2526.2|516
1628668800000|2021-08-11 08:00:00|2528.9|2524.9|2524.6|2520.6|2529.5|2525.5|2518.6|2514.6|269
1628672400000|2021-08-11 09:00:00|2524.7|2520.7|2530.4|2526.4|2531.4|2527.4|2522.9|2518.9|784
1628676000000|2021-08-11 10:00:00|2530.8|2526.8|2530.5|2526.5|2531.4|2527.4|2524.9|2520.9|188
1628679600000|2021-08-11 11:00:00|2530|2526|2539.1|2535.1|2546.1|2542.1|2526.4|2522.4|411
1628683200000|2021-08-11 12:00:00|2538.6|2534.6|2560.7|2556.7|2563.2|2559.2|2538.1|2534.1|2120
1628686800000|2021-08-11 13:00:00|2560.8|2556.8|2566.4|2562.4|2567.9|2563.9|2557.6|2553.6|2416
1628690400000|2021-08-11 14:00:00|2566.9|2562.9|2571.8|2567.8|2575.9|2571.9|2565.8|2561.8|2738
1628694000000|2021-08-11 15:00:00|2572.3|2568.3|2574.8|2570.8|2580|2576|2571.8|2567.8|5029
1628697600000|2021-08-11 16:00:00|2574.3|2570.3|2575.9|2571.9|2579.8|2575.8|2572.8|2568.8|1254
1628701200000|2021-08-11 17:00:00|2576.4|2572.4|2579.9|2575.9|2579.9|2575.9|2575.9|2571.9|494
1628755200000|2021-08-12 08:00:00|2579.1|2575.1|2585.7|2581.7|2585.7|2581.7|2575.1|2571.1|347
1628758800000|2021-08-12 09:00:00|2585.2|2581.2|2588.1|2584.1|2590.7|2586.7|2582.6|2578.6|179
1628762400000|2021-08-12 10:00:00|2589.4|2585.4|2584.7|2580.7|2591.1|2587.1|2582.2|2578.2|236
1628766000000|2021-08-12 11:00:00|2585.2|2581.2|2593.9|2589.9|2596.8|2592.8|2584.8|2580.8|469
1628769600000|2021-08-12 12:00:00|2594.9|2590.9|2591.8|2587.8|2597|2593|2583.9|2579.9|680
1628773200000|2021-08-12 13:00:00|2592.8|2588.8|2595.3|2591.3|2595.8|2591.8|2586.3|2582.3|873
1628776800000|2021-08-12 14:00:00|2595.8|2591.8|2576.7|2572.7|2596.8|2592.8|2572.7|2568.7|1622
1628780400000|2021-08-12 15:00:00|2576.2|2572.2|2580.9|2576.9|2584.7|2580.7|2574.8|2570.8|3719
1628784000000|2021-08-12 16:00:00|2580.4|2576.4|2585.7|2581.7|2586.8|2582.8|2580.4|2576.4|838
1628787600000|2021-08-12 17:00:00|2584.8|2580.8|2585.9|2581.9|2588.8|2584.8|2581.8|2577.8|524
1628841600000|2021-08-13 08:00:00|2586.6|2582.6|2591.7|2587.7|2593.7|2589.7|2586.6|2582.6|63
1628845200000|2021-08-13 09:00:00|2592.2|2588.2|2595.7|2591.7|2602.2|2598.2|2592.2|2588.2|121
1628848800000|2021-08-13 10:00:00|2595.2|2591.2|2584.8|2580.8|2595.9|2591.9|2582.2|2578.2|589
1628852400000|2021-08-13 11:00:00|2584.3|2580.3|2589.3|2585.3|2592.2|2588.2|2584.2|2580.2|538
1628856000000|2021-08-13 12:00:00|2590.3|2586.3|2586.3|2582.3|2596.7|2592.7|2585.8|2581.8|563
1628859600000|2021-08-13 13:00:00|2585.8|2581.8|2602.9|2598.9|2609|2605|2585.8|2581.8|1267
1628863200000|2021-08-13 14:00:00|2603|2599|2597.6|2593.6|2608|2604|2596|2592|787
1628866800000|2021-08-13 15:00:00|2597.7|2593.7|2605.2|2601.2|2617.4|2613.4|2597.7|2593.7|2643
1628870400000|2021-08-13 16:00:00|2605.3|2601.3|2607.4|2603.4|2610.4|2606.4|2601.4|2597.4|720
1628874000000|2021-08-13 17:00:00|2608|2604|2608.6|2600.6|2612.5|2608.5|2605.6|2598.1|882
1629100800000|2021-08-16 08:00:00|2612.5|2608.5|2620.2|2616.2|2626.7|2622.7|2610.6|2606.6|308
1629104400000|2021-08-16 09:00:00|2619.7|2615.7|2625.7|2621.7|2625.7|2621.7|2616.1|2612.1|78
1629108000000|2021-08-16 10:00:00|2626.7|2622.7|2632.7|2628.7|2635.7|2631.7|2626.7|2622.7|82
1629111600000|2021-08-16 11:00:00|2632.8|2628.8|2633.9|2629.9|2636.9|2632.9|2629.3|2625.3|610
1629115200000|2021-08-16 12:00:00|2633.4|2629.4|2635|2631|2637.9|2633.9|2622.4|2618.4|1111
1629118800000|2021-08-16 13:00:00|2635.5|2631.5|2625|2621|2640.1|2636.1|2622|2618|1250
1629122400000|2021-08-16 14:00:00|2625.1|2621.1|2623|2619|2631|2627|2618.5|2614.5|339
1629126000000|2021-08-16 15:00:00|2622.1|2618.1|2608.1|2604.1|2628.1|2624.1|2600.2|2596.2|1904
1629129600000|2021-08-16 16:00:00|2608.2|2604.2|2609.2|2605.2|2615.1|2611.1|2605.1|2601.1|582
1629133200000|2021-08-16 17:00:00|2610.7|2606.7|2617.8|2613.8|2621.2|2617.2|2610.2|2606.2|244
1629187200000|2021-08-17 08:00:00|2603.4|2599.4|2604.4|2600.4|2606.9|2602.9|2598.4|2594.4|34
1629190800000|2021-08-17 09:00:00|2603.9|2599.9|2608.6|2604.6|2613|2609|2601.4|2597.4|150
1629194400000|2021-08-17 10:00:00|2610.1|2606.1|2596.6|2592.6|2612|2608|2596.1|2592.1|74
1629198000000|2021-08-17 11:00:00|2597.1|2593.1|2593.1|2589.1|2604.1|2600.1|2593.1|2589.1|88
1629201600000|2021-08-17 12:00:00|2592.1|2588.1|2594.3|2590.3|2596.8|2592.3|2580.7|2576.7|528
1629205200000|2021-08-17 13:00:00|2595.3|2591.3|2611.7|2607.7|2614.2|2609.2|2594.3|2588.8|611
1629208800000|2021-08-17 14:00:00|2611.2|2607.2|2643.7|2635.7|2650.1|2640.7|2610.7|2603.2|570
1629212400000|2021-08-17 15:00:00|2641.7|2637.7|2653.4|2645.4|2656.7|2649.5|2638.6|2630.6|870
1629216000000|2021-08-17 16:00:00|2655.4|2643.4|2654.1|2642.1|2659.1|2651.3|2651.3|2642.1|233
1629219600000|2021-08-17 17:00:00|2654|2642|2660.2|2648.2|2662.1|2650.1|2648.9|2641|44
1629273600000|2021-08-18 08:00:00|2662.9|2658.9|2673.9|2669.9|2673.9|2669.9|2658.4|2654.4|606
1629277200000|2021-08-18 09:00:00|2673.4|2669.4|2679.4|2675.4|2682.4|2678.4|2672.9|2668.9|1114
1629280800000|2021-08-18 10:00:00|2678.4|2674.4|2677.4|2673.4|2681.4|2677.4|2674.9|2670.9|736
1629284400000|2021-08-18 11:00:00|2676.4|2672.4|2679.4|2675.4|2681.4|2677.4|2672.4|2668.4|630
1629288000000|2021-08-18 12:00:00|2679.9|2675.9|2678.4|2674.4|2682.4|2678.4|2672.9|2668.9|1837
1629291600000|2021-08-18 13:00:00|2679.4|2675.4|2668.4|2664.4|2680.4|2676.4|2664.9|2660.9|2369
1629295200000|2021-08-18 14:00:00|2667.4|2663.4|2674.4|2670.4|2675.9|2671.9|2652.4|2648.4|3016
1629298800000|2021-08-18 15:00:00|2675.4|2671.4|2674.4|2670.4|2678.4|2674.4|2667.4|2663.4|3571
1629302400000|2021-08-18 16:00:00|2675.4|2671.4|2673.5|2669.5|2681.4|2677.4|2672|2668|876
1629306000000|2021-08-18 17:00:00|2674|2670|2676|2672|2678|2674|2670.5|2666.5|489
1629360000000|2021-08-19 08:00:00|2664.6|2660.6|2642.1|2638.1|2666.1|2662.1|2641.6|2637.6|1220
1629363600000|2021-08-19 09:00:00|2643.1|2639.1|2639.1|2635.1|2649.6|2645.6|2635.6|2631.6|1196
1629367200000|2021-08-19 10:00:00|2639.6|2635.6|2625.6|2621.6|2640.6|2636.6|2620.6|2616.6|608
1629370800000|2021-08-19 11:00:00|2626.6|2622.6|2622.6|2618.6|2631.1|2627.1|2621.6|2617.6|702
1629374400000|2021-08-19 12:00:00|2621.6|2617.6|2632.6|2628.6|2634.6|2630.6|2619.6|2615.6|2244
1629378000000|2021-08-19 13:00:00|2631.6|2627.6|2643.6|2639.6|2643.6|2639.6|2629.1|2625.1|1782
1629381600000|2021-08-19 14:00:00|2643.1|2639.1|2636.1|2632.1|2645.6|2641.6|2625.6|2621.6|2372
1629385200000|2021-08-19 15:00:00|2635.6|2631.6|2629.2|2625.2|2639.6|2635.6|2626.7|2622.7|3088
1629388800000|2021-08-19 16:00:00|2629.7|2625.7|2630.7|2626.7|2633.6|2629.6|2627.7|2623.7|700
1629392400000|2021-08-19 17:00:00|2631.1|2627.1|2630.2|2626.2|2635.6|2629.2|2628.7|2624.7|369
1629446400000|2021-08-20 08:00:00|2625.3|2621.3|2633.8|2629.8|2635.8|2631.8|2624.8|2620.8|277
1629450000000|2021-08-20 09:00:00|2633.3|2629.3|2626.3|2622.3|2633.8|2629.8|2623.8|2619.8|323
1629453600000|2021-08-20 10:00:00|2625.8|2621.8|2611.4|2607.4|2625.8|2621.8|2609.9|2605.9|807
1629457200000|2021-08-20 11:00:00|2611.8|2607.8|2602.9|2598.9|2611.8|2607.8|2600.9|2596.9|979
1629460800000|2021-08-20 12:00:00|2603.4|2599.4|2599.4|2595.4|2609.8|2605.8|2595.9|2591.9|2284
1629464400000|2021-08-20 13:00:00|2598.9|2594.9|2597.9|2593.9|2603.9|2599.9|2597.9|2593.9|1663
1629468000000|2021-08-20 14:00:00|2598.9|2594.9|2575.9|2571.9|2600.9|2596.9|2575.9|2571.9|3296
1629471600000|2021-08-20 15:00:00|2576.9|2572.9|2567.9|2563.9|2580.9|2576.9|2563.9|2559.9|5383
1629475200000|2021-08-20 16:00:00|2567.4|2563.4|2561.9|2557.9|2569.4|2565.4|2561.9|2557.9|1148
1629478800000|2021-08-20 17:00:00|2562.9|2558.9|2562.4|2558.4|2566.9|2562.9|2560.9|2556.9|637
1629705600000|2021-08-23 08:00:00|2574.9|2570.9|2559.5|2555.5|2575.9|2571.9|2549.6|2545.6|629
1629709200000|2021-08-23 09:00:00|2558.5|2554.5|2557.6|2553.6|2562.6|2558.6|2554.5|2550.5|471
1629712800000|2021-08-23 10:00:00|2557.5|2553.5|2559.6|2555.6|2560.6|2556.6|2556.6|2552.6|246
1629716400000|2021-08-23 11:00:00|2558.6|2554.6|2559.6|2555.6|2563.6|2559.6|2558.6|2554.6|280
1629720000000|2021-08-23 12:00:00|2560.6|2556.6|2570.1|2566.1|2570.6|2566.6|2548.2|2544.2|2003
1629723600000|2021-08-23 13:00:00|2569.6|2565.6|2601.1|2597.1|2601.5|2597.5|2563.6|2559.6|2298
1629727200000|2021-08-23 14:00:00|2600.6|2596.6|2582.7|2578.7|2608.5|2604.5|2581.7|2577.7|2534
1629730800000|2021-08-23 15:00:00|2581.8|2577.8|2563.3|2559.3|2583.7|2579.7|2554.8|2550.8|6268
1629734400000|2021-08-23 16:00:00|2563.9|2559.9|2551.9|2547.9|2564.9|2560.9|2549.9|2545.9|525
1629738000000|2021-08-23 17:00:00|2552.9|2548.9|2548.9|2544.9|2554.9|2550.9|2546.9|2542.9|447
1629792000000|2021-08-24 08:00:00|2554.6|2550.6|2557.1|2553.1|2557.6|2553.6|2553.1|2549.1|230
1629795600000|2021-08-24 09:00:00|2556.1|2552.1|2562.6|2558.6|2563.1|2559.1|2550.1|2546.1|325
1629799200000|2021-08-24 10:00:00|2563.1|2559.1|2564.6|2560.6|2573.1|2569.1|2562.6|2558.6|291
1629802800000|2021-08-24 11:00:00|2564.2|2560.2|2568.4|2564.4|2571.9|2567.9|2563.6|2559.6|909
1629806400000|2021-08-24 12:00:00|2566.9|2562.9|2570.4|2566.4|2582.3|2578.3|2561.5|2557.5|1186
1629810000000|2021-08-24 13:00:00|2570.5|2566.5|2560|2556|2575.9|2571.9|2555|2551|1585
1629813600000|2021-08-24 14:00:00|2559.9|2555.9|2560.9|2556.9|2563.9|2559.9|2552|2548|1662
1629817200000|2021-08-24 15:00:00|2561.4|2557.4|2576.7|2572.7|2576.7|2572.7|2557.4|2553.4|4521
1629820800000|2021-08-24 16:00:00|2575.8|2571.8|2585.7|2581.7|2588.7|2584.7|2575.8|2571.8|793
1629824400000|2021-08-24 17:00:00|2585.6|2581.6|2588.2|2584.2|2589.7|2585.7|2584.7|2580.7|320
1629878400000|2021-08-25 08:00:00|2589.9|2585.9|2589.9|2585.9|2599.8|2595.8|2589.9|2585.9|212
1629882000000|2021-08-25 09:00:00|2588.9|2584.9|2587.9|2583.9|2594.3|2590.3|2583.9|2579.9|438
1629885600000|2021-08-25 10:00:00|2587.8|2583.8|2596.4|2592.4|2598.9|2594.9|2583.9|2579.9|493
1629889200000|2021-08-25 11:00:00|2596|2592|2591.5|2587.5|2596|2592|2588.5|2584.5|336
1629892800000|2021-08-25 12:00:00|2591.4|2587.4|2588|2584|2594.5|2590.5|2581.1|2577.1|1547
1629896400000|2021-08-25 13:00:00|2587.9|2583.9|2600.8|2596.8|2602.8|2598.8|2584|2580|1769
1629900000000|2021-08-25 14:00:00|2600.3|2596.3|2611.9|2607.9|2617.9|2613.9|2598.4|2594.4|1968
1629903600000|2021-08-25 15:00:00|2612.9|2608.9|2615.6|2611.6|2616.8|2612.8|2603.4|2599.4|3637
1629907200000|2021-08-25 16:00:00|2615.7|2611.7|2618.7|2614.7|2621.7|2617.7|2615.6|2611.6|597
1629910800000|2021-08-25 17:00:00|2619.2|2615.2|2617.2|2613.2|2619.2|2615.2|2614.7|2610.7|409
1629964800000|2021-08-26 08:00:00|2607.8|2603.8|2608.3|2604.3|2612.8|2608.8|2606.3|2602.3|155
1629968400000|2021-08-26 09:00:00|2607.8|2603.8|2615.9|2611.9|2615.9|2611.9|2604|2600|327
1629972000000|2021-08-26 10:00:00|2616.9|2612.9|2617.9|2613.9|2620|2616|2612|2608|209
1629975600000|2021-08-26 11:00:00|2617.5|2613.5|2617.5|2613.5|2624.9|2620.9|2617.5|2613.5|493
1629979200000|2021-08-26 12:00:00|2616.9|2612.9|2621.9|2617.9|2625.4|2621.4|2612.1|2608.1|1433
1629982800000|2021-08-26 13:00:00|2622.8|2618.8|2617.8|2613.8|2622.8|2618.8|2613.9|2609.9|1154
1629986400000|2021-08-26 14:00:00|2618.8|2614.8|2606.9|2602.9|2628.3|2624.3|2601.5|2597.5|2185
1629990000000|2021-08-26 15:00:00|2606.4|2602.4|2620.8|2616.8|2627.8|2623.8|2605.9|2601.9|2605
1629993600000|2021-08-26 16:00:00|2620.7|2616.7|2615.2|2611.2|2621.7|2617.7|2612.8|2608.8|517
1629997200000|2021-08-26 17:00:00|2615.7|2611.7|2621.8|2617.8|2623.7|2619.7|2613.7|2609.7|424
1630051200000|2021-08-27 08:00:00|2610.4|2606.4|2615.9|2611.9|2618.3|2614.3|2610|2606|117
1630054800000|2021-08-27 09:00:00|2616.4|2612.4|2617.9|2613.9|2619.3|2615.3|2610.4|2606.4|181
1630058400000|2021-08-27 10:00:00|2618.4|2614.4|2622.5|2618.5|2625|2621|2614.9|2610.9|122
1630062000000|2021-08-27 11:00:00|2623|2619|2631.8|2627.8|2631.8|2627.8|2620|2616|201
1630065600000|2021-08-27 12:00:00|2631.3|2627.3|2617.9|2613.9|2636.9|2632.9|2616.4|2612.4|1518
1630069200000|2021-08-27 13:00:00|2618.9|2614.9|2622.4|2618.4|2622.9|2618.9|2602.5|2598.5|1930
1630072800000|2021-08-27 14:00:00|2621.9|2617.9|2607.1|2603.1|2625.8|2621.8|2605.1|2601.1|1504
1630076400000|2021-08-27 15:00:00|2608.4|2604.4|2584.2|2580.2|2613.6|2609.6|2581.4|2577.4|3862
1630080000000|2021-08-27 16:00:00|2584.3|2580.3|2585.4|2581.4|2587.8|2583.8|2582.8|2578.8|566
1630083600000|2021-08-27 17:00:00|2586.4|2582.4|2576.2|2572.2|2586.9|2582.9|2576.2|2572.2|457
1630321200000|2021-08-30 11:00:00|2585.3|2581.3|2604.2|2600.2|2606.8|2602.8|2585.3|2581.3|541
1630324800000|2021-08-30 12:00:00|2604.7|2600.7|2600.4|2596.4|2608.3|2604.3|2593.9|2589.9|742
1630328400000|2021-08-30 13:00:00|2600.9|2596.9|2603.4|2599.4|2604.9|2600.9|2588.9|2584.9|686
1630332000000|2021-08-30 14:00:00|2602.9|2598.9|2588.7|2584.7|2603.4|2599.4|2582|2578|1193
1630335600000|2021-08-30 15:00:00|2589.7|2585.7|2602.8|2598.8|2604.7|2600.7|2581.7|2577.7|2844
1630339200000|2021-08-30 16:00:00|2602.3|2598.3|2601.8|2597.8|2603.3|2599.3|2600.7|2596.7|398
1630342800000|2021-08-30 17:00:00|2601.7|2597.7|2602.4|2598.4|2602.4|2598.4|2598.6|2594.6|254
1630396800000|2021-08-31 08:00:00|2600.9|2596.9|2612.3|2608.3|2612.8|2608.8|2600.9|2596.9|365
1630400400000|2021-08-31 09:00:00|2611.8|2607.8|2614.8|2610.8|2616.8|2612.8|2607.5|2603.5|413
1630404000000|2021-08-31 10:00:00|2613.9|2609.9|2597.5|2593.5|2614.8|2610.8|2595.9|2591.9|342
1630407600000|2021-08-31 11:00:00|2597|2593|2587.5|2583.5|2601.9|2597.9|2587.1|2583.1|394
1630411200000|2021-08-31 12:00:00|2587.6|2583.6|2573.1|2569.1|2594.6|2590.6|2565.9|2561.9|1285
1630414800000|2021-08-31 13:00:00|2575.1|2571.1|2553.4|2549.4|2577.1|2573.1|2551.4|2547.4|2365
1630418400000|2021-08-31 14:00:00|2554.3|2550.3|2561.4|2557.4|2564.4|2560.4|2551.4|2547.4|1697
1630422000000|2021-08-31 15:00:00|2561.8|2557.8|2545.5|2541.5|2563.9|2559.9|2541.5|2537.5|4495
1630425600000|2021-08-31 16:00:00|2546.4|2542.4|2544.4|2540.4|2548.4|2544.4|2542.4|2538.4|835
1630429200000|2021-08-31 17:00:00|2543.4|2539.4|2542.4|2538.4|2543.4|2539.4|2540.3|2536.3|387
1630483200000|2021-09-01 08:00:00|2547.4|2543.4|2558.4|2554.4|2558.4|2554.4|2547.3|2543.3|353
1630486800000|2021-09-01 09:00:00|2557.4|2553.4|2553.1|2549.1|2563.5|2559.5|2550.4|2546.4|313
1630490400000|2021-09-01 10:00:00|2553.5|2549.5|2554.5|2550.5|2556.6|2552.6|2549.5|2545.5|247
1630494000000|2021-09-01 11:00:00|2553.5|2549.5|2556.4|2552.4|2560.4|2556.4|2548.5|2544.5|340
1630497600000|2021-09-01 12:00:00|2557.8|2553.8|2542.6|2538.6|2557.8|2553.8|2537.1|2533.1|1477
1630501200000|2021-09-01 13:00:00|2541.6|2537.6|2523.6|2519.6|2541.6|2537.6|2522.8|2518.8|2474
1630504800000|2021-09-01 14:00:00|2524.6|2520.6|2558.4|2554.4|2559.3|2555.3|2522.7|2518.7|2201
1630508400000|2021-09-01 15:00:00|2557.9|2553.9|2545.5|2541.5|2560.3|2556.3|2541.5|2537.5|3384
1630512000000|2021-09-01 16:00:00|2548.4|2544.4|2538.6|2534.6|2549.4|2545.4|2538.5|2534.5|755
1630515600000|2021-09-01 17:00:00|2538.5|2534.5|2529.5|2525.5|2538.5|2534.5|2527.5|2523.5|509
1630569600000|2021-09-02 08:00:00|2556.6|2552.6|2570.3|2566.3|2571.7|2567.7|2553.5|2549.5|511
1630573200000|2021-09-02 09:00:00|2569.3|2565.3|2568|2564|2571.4|2567.4|2559.4|2555.4|738
1630576800000|2021-09-02 10:00:00|2567.5|2563.5|2560|2556|2567.5|2563.5|2559|2555|375
1630580400000|2021-09-02 11:00:00|2560.5|2556.5|2579.9|2575.9|2585.4|2581.4|2556.5|2552.5|891
1630584000000|2021-09-02 12:00:00|2581|2577|2607.6|2603.6|2608.1|2604.1|2576.4|2572.4|3055
1630587600000|2021-09-02 13:00:00|2606.1|2602.1|2610.9|2606.9|2612|2608|2597.4|2593.4|2411
1630591200000|2021-09-02 14:00:00|2611|2607|2611.1|2607.1|2615|2611|2602.1|2598.1|2816
1630594800000|2021-09-02 15:00:00|2610.2|2606.2|2620.2|2616.2|2620.4|2616.4|2602.5|2598.5|4025
1630598400000|2021-09-02 16:00:00|2620.3|2616.3|2617.2|2613.2|2620.3|2616.3|2615.3|2611.3|1049
1630602000000|2021-09-02 17:00:00|2617.3|2613.3|2622.2|2618.2|2624.2|2620.2|2617.3|2613.3|372
1630656000000|2021-09-03 08:00:00|2633.8|2629.8|2634.5|2630.5|2641.2|2637.2|2632|2628|556
1630659600000|2021-09-03 09:00:00|2634.4|2630.4|2638.3|2634.3|2640.4|2636.4|2624.5|2620.5|796
1630663200000|2021-09-03 10:00:00|2637.9|2633.9|2630.5|2626.5|2638.9|2634.9|2629.5|2625.5|305
1630666800000|2021-09-03 11:00:00|2630.1|2626.1|2647.1|2643.1|2651.1|2647.1|2629.5|2625.5|907
1630670400000|2021-09-03 12:00:00|2646.2|2642.2|2646.7|2642.7|2653.1|2649.1|2634.3|2630.3|2065
1630674000000|2021-09-03 13:00:00|2646.3|2642.3|2649.1|2645.1|2654.9|2650.9|2641.3|2637.3|2290
1630677600000|2021-09-03 14:00:00|2650.1|2646.1|2656.6|2652.6|2658.1|2654.1|2644.1|2640.1|2688
1630681200000|2021-09-03 15:00:00|2657.1|2653.1|2654.9|2650.9|2670.1|2666.1|2654|2650|3739
1630684800000|2021-09-03 16:00:00|2654.5|2650.5|2644.1|2640.1|2655.4|2651.4|2642.6|2638.6|1093
1630688400000|2021-09-03 17:00:00|2643.6|2639.6|2653|2649|2654.9|2650.9|2642.6|2638.6|435
1630915200000|2021-09-06 08:00:00|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|0
1631001600000|2021-09-07 08:00:00|2655.9|2651.9|2663.2|2659.2|2665.2|2661.2|2651.8|2647.8|348
1631005200000|2021-09-07 09:00:00|2663.1|2659.1|2670.9|2666.9|2672.9|2668.9|2659.2|2655.2|731
1631008800000|2021-09-07 10:00:00|2671|2667|2658.3|2654.3|2671|2667|2657.4|2653.4|283
1631012400000|2021-09-07 11:00:00|2658.6|2654.6|2669.2|2665.2|2669.2|2665.2|2656.1|2652.1|575
1631016000000|2021-09-07 12:00:00|2670.9|2666.9|2674.1|2670.1|2676.9|2672.9|2661.6|2657.6|1686
1631019600000|2021-09-07 13:00:00|2674.5|2670.5|2692.8|2688.8|2693|2689|2671.5|2667.5|2725
1631023200000|2021-09-07 14:00:00|2692.1|2688.1|2713.5|2709.5|2716|2712|2690.7|2686.7|3930
1631026800000|2021-09-07 15:00:00|2714|2710|2710.8|2706.8|2715|2711|2701.2|2697.2|3787
1631030400000|2021-09-07 16:00:00|2711.1|2707.1|2713.7|2709.7|2716.8|2712.8|2709.8|2705.8|1655
1631034000000|2021-09-07 17:00:00|2714|2710|2711.9|2707.9|2716|2712|2709.9|2705.9|556
1631088000000|2021-09-08 08:00:00|2713|2709|2709.1|2705.1|2713|2709|2705|2701|251
1631091600000|2021-09-08 09:00:00|2709.2|2705.2|2707.4|2703.4|2711.3|2707.3|2705.1|2701.1|457
1631095200000|2021-09-08 10:00:00|2707.8|2703.8|2708.7|2704.7|2713.2|2709.2|2704.3|2700.3|501
1631098800000|2021-09-08 11:00:00|2708.3|2704.3|2717.8|2713.8|2717.8|2713.8|2706.4|2702.4|703
1631102400000|2021-09-08 12:00:00|2718.2|2714.2|2709.5|2705.5|2719.8|2715.8|2697.3|2693.3|1759
1631106000000|2021-09-08 13:00:00|2708.8|2704.8|2720.4|2716.4|2721.9|2717.9|2707.4|2703.4|1960
1631109600000|2021-09-08 14:00:00|2720.8|2716.8|2690.7|2686.7|2720.8|2716.8|2689.6|2685.6|2284
1631113200000|2021-09-08 15:00:00|2691.7|2687.7|2689.6|2685.6|2699.6|2695.6|2676.1|2672.1|5446
1631116800000|2021-09-08 16:00:00|2690.5|2686.5|2695.5|2691.5|2696.5|2692.5|2689.5|2685.5|854
1631120400000|2021-09-08 17:00:00|2696.3|2692.3|2699.6|2695.6|2700.6|2696.6|2694.6|2690.6|401
1631174400000|2021-09-09 08:00:00|2695.8|2691.8|2698.9|2694.9|2702.8|2698.8|2693.9|2689.9|391
1631178000000|2021-09-09 09:00:00|2699|2695|2689|2685|2700.3|2696.3|2689|2685|565
1631181600000|2021-09-09 10:00:00|2688.2|2684.2|2680.4|2676.4|2688.2|2684.2|2679.3|2675.3|604
1631185200000|2021-09-09 11:00:00|2680.5|2676.5|2692.7|2688.7|2693.6|2689.6|2678.2|2674.2|583
1631188800000|2021-09-09 12:00:00|2692.8|2688.8|2682.6|2678.6|2693.9|2689.9|2665.8|2661.8|2156
1631192400000|2021-09-09 13:00:00|2683.6|2679.6|2681.8|2677.8|2684.6|2680.6|2670.8|2666.8|1279
1631196000000|2021-09-09 14:00:00|2682.8|2678.8|2682.4|2678.4|2685.8|2681.8|2671.9|2667.9|1499
1631199600000|2021-09-09 15:00:00|2682.8|2678.8|2681.2|2677.2|2685.1|2681.1|2667.8|2663.8|3667
1631203200000|2021-09-09 16:00:00|2681.6|2677.6|2679.8|2675.8|2682.1|2678.1|2672.2|2668.2|878
1631206800000|2021-09-09 17:00:00|2680.1|2676.1|2682.1|2678.1|2684.2|2680.2|2677|2673|396
1631260800000|2021-09-10 08:00:00|2693|2689|2702.5|2698.5|2706|2702|2693|2689|332
1631264400000|2021-09-10 09:00:00|2702.2|2698.2|2697.1|2693.1|2703|2699|2693.1|2689.1|229
1631268000000|2021-09-10 10:00:00|2697.4|2693.4|2696.1|2692.1|2699.1|2695.1|2691.1|2687.1|257
1631271600000|2021-09-10 11:00:00|2695.7|2691.7|2698.5|2694.5|2699.1|2695.1|2691.2|2687.2|494
1631275200000|2021-09-10 12:00:00|2699.1|2695.1|2689.6|2685.6|2701.1|2697.1|2679.6|2675.6|1853
1631278800000|2021-09-10 13:00:00|2690.1|2686.1|2647.1|2643.1|2690.6|2686.6|2645.1|2641.1|2142
1631282400000|2021-09-10 14:00:00|2648.1|2644.1|2634.1|2630.1|2649.5|2645.5|2631.1|2627.1|3680
1631286000000|2021-09-10 15:00:00|2634.7|2630.7|2621|2617|2635.1|2631.1|2607|2603|6204
1631289600000|2021-09-10 16:00:00|2621.1|2617.1|2619.5|2615.5|2621.6|2617.6|2613.6|2609.6|802
1631293200000|2021-09-10 17:00:00|2619.1|2615.1|2621.6|2617.6|2624.3|2617.8|2613.3|2609.3|552
1631520000000|2021-09-13 08:00:00|2611.8|2607.8|2619.6|2615.6|2622|2618|2611.6|2607.6|398
1631523600000|2021-09-13 09:00:00|2618.5|2614.5|2638.4|2634.4|2638.5|2634.5|2615|2611|719
1631527200000|2021-09-13 10:00:00|2638|2634|2631.7|2627.7|2638.4|2634.4|2627.4|2623.4|150
1631530800000|2021-09-13 11:00:00|2631.4|2627.4|2639.1|2635.1|2642.1|2638.1|2630.4|2626.4|382
1631534400000|2021-09-13 12:00:00|2639.7|2635.7|2652.2|2648.2|2657.7|2653.7|2633.5|2629.5|1866
1631538000000|2021-09-13 13:00:00|2651.5|2647.5|2643.8|2639.8|2652.5|2648.5|2637.6|2633.6|931
1631541600000|2021-09-13 14:00:00|2643.6|2639.6|2644.7|2640.7|2649.7|2645.7|2632.9|2628.9|1200
1631545200000|2021-09-13 15:00:00|2643.8|2639.8|2641.2|2637.2|2652.3|2648.3|2636.9|2632.9|3556
1631548800000|2021-09-13 16:00:00|2641.3|2637.3|2646.3|2642.3|2647.3|2643.3|2641.3|2637.3|525
1631552400000|2021-09-13 17:00:00|2646.8|2642.8|2644.3|2640.3|2647.3|2643.3|2641.4|2637.4|245
1631606400000|2021-09-14 08:00:00|2648.5|2644.5|2643.3|2639.3|2656.5|2652.5|2642.8|2638.8|288
1631610000000|2021-09-14 09:00:00|2642.6|2638.6|2645.4|2641.4|2652.9|2648.9|2639.3|2635.3|376
1631613600000|2021-09-14 10:00:00|2644.9|2640.9|2636.1|2632.1|2646.4|2642.4|2634.1|2630.1|314
1631617200000|2021-09-14 11:00:00|2637.9|2633.9|2645.1|2641.1|2645.5|2641.5|2634.9|2630.9|580
1631620800000|2021-09-14 12:00:00|2645.5|2641.5|2656.2|2652.2|2656.2|2652.2|2632.6|2628.6|834
1631624400000|2021-09-14 13:00:00|2656.3|2652.3|2655.1|2651.1|2664.5|2660.5|2648.2|2644.2|1207
1631628000000|2021-09-14 14:00:00|2655|2651|2656.5|2652.5|2657.4|2653.4|2642.5|2638.5|1620
1631631600000|2021-09-14 15:00:00|2656|2652|2663.4|2659.4|2665.1|2661.1|2652.5|2648.5|3052
1631635200000|2021-09-14 16:00:00|2663.9|2659.9|2666.7|2662.7|2676.2|2672.2|2663.4|2659.4|581
1631638800000|2021-09-14 17:00:00|2666.2|2662.2|2664.2|2660.2|2668.1|2664.1|2664.2|2660.2|204
1631692800000|2021-09-15 08:00:00|2667.4|2663.4|2672.6|2668.6|2676.5|2672.5|2667.2|2663.2|400
1631696400000|2021-09-15 09:00:00|2673|2669|2679.7|2675.7|2683|2679|2672.8|2668.8|353
1631700000000|2021-09-15 10:00:00|2680|2676|2684.7|2680.7|2687.2|2683.2|2677.8|2673.8|551
1631703600000|2021-09-15 11:00:00|2685.1|2681.1|2687.4|2683.4|2690.4|2686.4|2681|2677|501
1631707200000|2021-09-15 12:00:00|2686.9|2682.9|2671.7|2667.7|2686.9|2682.9|2670.2|2666.2|1382
1631710800000|2021-09-15 13:00:00|2672.4|2668.4|2692|2688|2693.1|2689.1|2670.7|2666.7|1347
1631714400000|2021-09-15 14:00:00|2692.5|2688.5|2690.7|2686.7|2694.3|2690.3|2683.4|2679.4|2259
1631718000000|2021-09-15 15:00:00|2690.4|2686.4|2666|2662|2693.9|2689.9|2663.3|2659.3|3942
1631721600000|2021-09-15 16:00:00|2666.4|2662.4|2672.6|2668.6|2677|2673|2664.5|2660.5|472
1631725200000|2021-09-15 17:00:00|2672.3|2668.3|2674.7|2670.7|2677.5|2673.5|2672.3|2668.3|251
1631779200000|2021-09-16 08:00:00|2671.5|2667.5|2672.3|2668.3|2673.5|2669.5|2665.5|2661.5|208
1631782800000|2021-09-16 09:00:00|2672.2|2668.2|2668.2|2664.2|2676|2672|2667.7|2663.7|270
1631786400000|2021-09-16 10:00:00|2667.8|2663.8|2659|2655|2668.5|2664.5|2657.9|2653.9|229
1631790000000|2021-09-16 11:00:00|2659.9|2655.9|2671.4|2667.4|2673.9|2669.9|2659|2655|239
1631793600000|2021-09-16 12:00:00|2671.6|2667.6|2658.2|2654.2|2682.1|2678.1|2658|2654|1046
1631797200000|2021-09-16 13:00:00|2658.9|2654.9|2664.2|2660.2|2666.5|2662.5|2658|2654|789
1631800800000|2021-09-16 14:00:00|2664.1|2660.1|2654.2|2650.2|2668.4|2664.4|2650.4|2646.4|716
1631804400000|2021-09-16 15:00:00|2653.9|2649.9|2667.6|2663.6|2673.3|2669.3|2650.4|2646.4|2033
1631808000000|2021-09-16 16:00:00|2667.2|2663.2|2664.1|2660.1|2668.1|2664.1|2663.1|2659.1|320
1631811600000|2021-09-16 17:00:00|2663.9|2659.9|2657.2|2653.2|2664.1|2660.1|2653.6|2649.6|219
1631865600000|2021-09-17 08:00:00|2677.1|2673.1|2665.6|2661.6|2678.9|2674.9|2665.6|2661.6|350
1631869200000|2021-09-17 09:00:00|2666.3|2662.3|2660.4|2656.4|2669.4|2665.4|2655.4|2651.4|432
1631872800000|2021-09-17 10:00:00|2659.8|2655.8|2662.6|2658.6|2665.6|2661.6|2655.4|2651.4|297
1631876400000|2021-09-17 11:00:00|2663.1|2659.1|2667.6|2663.6|2670.5|2666.5|2657.8|2653.8|275
1631880000000|2021-09-17 12:00:00|2667.5|2663.5|2665.6|2661.6|2669.5|2665.5|2645.9|2641.9|1311
1631883600000|2021-09-17 13:00:00|2666.6|2662.6|2667.7|2663.7|2669.5|2665.5|2655.8|2651.8|1039
1631887200000|2021-09-17 14:00:00|2667.3|2663.3|2662.2|2658.2|2675.7|2671.7|2650.6|2646.6|1489
1631890800000|2021-09-17 15:00:00|2662.3|2658.3|2674.8|2670.8|2677.4|2673.4|2662.3|2658.3|2722
1631894400000|2021-09-17 16:00:00|2674.7|2670.7|2672.2|2668.2|2675.8|2671.8|2671.5|2667.5|357
1631898000000|2021-09-17 17:00:00|2672|2668|2674.7|2666.7|2675.2|2670.2|2669.7|2665.7|185
1632124800000|2021-09-20 08:00:00|2656.7|2652.7|2642.7|2638.7|2657|2653|2641.5|2637.5|357
1632128400000|2021-09-20 09:00:00|2642.6|2638.6|2646.2|2642.2|2650.9|2646.9|2641.7|2637.7|553
1632132000000|2021-09-20 10:00:00|2646.5|2642.5|2649.9|2645.9|2650.1|2646.1|2645.2|2641.2|122
1632135600000|2021-09-20 11:00:00|2649.7|2645.7|2627.4|2623.4|2649.9|2645.9|2627.4|2623.4|587
1632139200000|2021-09-20 12:00:00|2626.4|2622.4|2634.6|2630.6|2645.9|2641.9|2618.3|2614.3|1845
1632142800000|2021-09-20 13:00:00|2635|2631|2653.8|2649.8|2657.5|2653.5|2634.6|2630.6|1462
1632146400000|2021-09-20 14:00:00|2653.6|2649.6|2627.1|2623.1|2655.6|2651.6|2623.7|2619.7|2217
1632150000000|2021-09-20 15:00:00|2627.4|2623.4|2599.4|2595.4|2630.4|2626.4|2598.9|2594.9|5923
1632153600000|2021-09-20 16:00:00|2599.7|2595.7|2595.1|2591.1|2599.7|2595.7|2591.9|2587.9|758
1632157200000|2021-09-20 17:00:00|2595.4|2591.4|2615.1|2611.1|2615.3|2611.3|2595.1|2591.1|551
1632211200000|2021-09-21 08:00:00|2622|2618|2617.5|2613.5|2625.7|2621.7|2611.1|2607.1|599
1632214800000|2021-09-21 09:00:00|2618|2614|2635.2|2631.2|2637.3|2633.3|2614.3|2610.3|411
1632218400000|2021-09-21 10:00:00|2635|2631|2641.8|2637.8|2642.3|2638.3|2632.8|2628.8|399
1632222000000|2021-09-21 11:00:00|2640.4|2636.4|2642.3|2638.3|2651.9|2647.9|2636.6|2632.6|552
1632225600000|2021-09-21 12:00:00|2643.1|2639.1|2629.2|2625.2|2648.1|2644.1|2626.7|2622.7|1691
1632229200000|2021-09-21 13:00:00|2629.8|2625.8|2638.3|2634.3|2639|2635|2627.3|2623.3|954
1632232800000|2021-09-21 14:00:00|2638.2|2634.2|2621|2617|2638.2|2634.2|2616.9|2612.9|1338
1632236400000|2021-09-21 15:00:00|2621.2|2617.2|2610.9|2606.9|2628.7|2624.7|2607.4|2603.4|3302
1632240000000|2021-09-21 16:00:00|2610.6|2606.6|2620.4|2616.4|2624.3|2620.3|2608.9|2604.9|466
1632243600000|2021-09-21 17:00:00|2620.3|2616.3|2623.3|2619.3|2624.4|2620.4|2617.4|2613.4|257
1632297600000|2021-09-22 08:00:00|2637.3|2633.3|2644.4|2640.4|2644.7|2640.7|2632.3|2628.3|294
1632301200000|2021-09-22 09:00:00|2645|2641|2639.5|2635.5|2651.1|2647.1|2638.7|2634.7|686
1632304800000|2021-09-22 10:00:00|2639.3|2635.3|2642.3|2638.3|2645.3|2641.3|2638.5|2634.5|570
1632308400000|2021-09-22 11:00:00|2643|2639|2641.3|2637.3|2647.1|2643.1|2637.5|2633.5|585
1632312000000|2021-09-22 12:00:00|2642.6|2638.6|2642.3|2638.3|2644.7|2640.7|2627.3|2623.3|937
1632315600000|2021-09-22 13:00:00|2642.5|2638.5|2657.8|2653.8|2659.1|2655.1|2641.3|2637.3|2135
1632319200000|2021-09-22 14:00:00|2657.9|2653.9|2669.5|2665.5|2670.5|2666.5|2656.4|2652.4|2227
1632322800000|2021-09-22 15:00:00|2669.8|2665.8|2664.5|2660.5|2671.5|2667.5|2658.2|2654.2|3173
1632326400000|2021-09-22 16:00:00|2664.8|2660.8|2665.7|2661.7|2668.2|2664.2|2662.2|2658.2|691
1632330000000|2021-09-22 17:00:00|2665.9|2661.9|2662.4|2658.4|2669.2|2665.2|2660.9|2656.9|279
1632384000000|2021-09-23 08:00:00|2665.9|2661.9|2663.4|2659.4|2669.2|2665.2|2662.4|2658.4|138
1632387600000|2021-09-23 09:00:00|2663|2659|2645.3|2641.3|2666.4|2662.4|2644.5|2640.5|661
1632391200000|2021-09-23 10:00:00|2645.2|2641.2|2649.4|2645.4|2650.6|2646.6|2641.8|2637.8|439
1632394800000|2021-09-23 11:00:00|2649.1|2645.1|2651.7|2647.7|2656.3|2652.3|2648.1|2644.1|241
1632398400000|2021-09-23 12:00:00|2651.5|2647.5|2658|2654|2659.7|2655.7|2651.5|2647.5|868
1632402000000|2021-09-23 13:00:00|2657.7|2653.7|2646.6|2642.6|2660.8|2656.8|2645.9|2641.9|1336
1632405600000|2021-09-23 14:00:00|2646.9|2642.9|2643|2639|2654.3|2650.3|2640.7|2636.7|1123
1632409200000|2021-09-23 15:00:00|2643.3|2639.3|2622.9|2618.9|2646.5|2642.5|2619.7|2615.7|4208
1632412800000|2021-09-23 16:00:00|2623.1|2619.1|2629.5|2625.5|2629.5|2625.5|2622.1|2618.1|630
1632416400000|2021-09-23 17:00:00|2629|2625|2629.2|2625.2|2629.7|2625.7|2624.7|2620.7|282
1632470400000|2021-09-24 08:00:00|2622.3|2618.3|2618.8|2614.8|2625.9|2621.9|2616.8|2612.8|290
1632474000000|2021-09-24 09:00:00|2622.1|2618.1|2620|2616|2631.4|2627.4|2617.7|2613.7|274
1632477600000|2021-09-24 10:00:00|2620.2|2616.2|2618.4|2614.4|2621.9|2617.9|2614.4|2610.4|317
1632481200000|2021-09-24 11:00:00|2619.4|2615.4|2605.1|2601.1|2621.4|2617.4|2600.9|2596.9|702
1632484800000|2021-09-24 12:00:00|2604.3|2600.3|2607.3|2603.3|2615.8|2611.8|2575.2|2571.2|3210
1632488400000|2021-09-24 13:00:00|2607|2603|2603.5|2599.5|2608|2604|2589.2|2585.2|1346
1632492000000|2021-09-24 14:00:00|2603.1|2599.1|2599.4|2595.4|2614.2|2610.2|2596.1|2592.1|1519
1632495600000|2021-09-24 15:00:00|2599.2|2595.2|2603|2599|2610.2|2606.2|2596.4|2592.4|1978
1632499200000|2021-09-24 16:00:00|2602.5|2598.5|2600.9|2596.9|2614|2610|2600.4|2596.4|748
1632502800000|2021-09-24 17:00:00|2600.6|2596.6|2602.4|2594.4|2602.6|2597.9|2591.6|2587.6|359
1632729600000|2021-09-27 08:00:00|2598.8|2594.8|2600.8|2596.8|2606.3|2602.3|2596.3|2592.3|96
1632733200000|2021-09-27 09:00:00|2599.8|2595.8|2584.3|2580.3|2600.6|2596.6|2579.3|2575.3|546
1632736800000|2021-09-27 10:00:00|2584.6|2580.6|2590.6|2586.6|2592.3|2588.3|2581.3|2577.3|136
1632740400000|2021-09-27 11:00:00|2591|2587|2577.8|2573.8|2597|2593|2576.8|2572.8|279
1632744000000|2021-09-27 12:00:00|2579.3|2575.3|2592|2588|2608.9|2604.9|2574.3|2570.3|2047
1632747600000|2021-09-27 13:00:00|2591.7|2587.7|2591.5|2587.5|2595.8|2591.8|2578.1|2574.1|1594
1632751200000|2021-09-27 14:00:00|2590.9|2586.9|2578.1|2574.1|2592.3|2588.3|2575.9|2571.9|1259
1632754800000|2021-09-27 15:00:00|2577.6|2573.6|2559.7|2555.7|2579.9|2575.9|2558.6|2554.6|3951
1632758400000|2021-09-27 16:00:00|2560.2|2556.2|2570.7|2566.7|2571.9|2567.9|2558.2|2554.2|1264
1632762000000|2021-09-27 17:00:00|2571.2|2567.2|2564.5|2560.5|2571.7|2567.7|2561.5|2557.5|336
1632816000000|2021-09-28 08:00:00|2569.2|2565.2|2573.7|2569.7|2575.4|2571.4|2564.7|2560.7|175
1632819600000|2021-09-28 09:00:00|2573.4|2569.4|2566.4|2562.4|2580.9|2576.9|2562.4|2558.4|551
1632823200000|2021-09-28 10:00:00|2565.9|2561.9|2565|2561|2575|2571|2562.6|2558.6|423
1632826800000|2021-09-28 11:00:00|2566.2|2562.2|2567.8|2563.8|2579.1|2575.1|2563|2559|499
1632830400000|2021-09-28 12:00:00|2568.6|2564.6|2569|2565|2585.6|2581.6|2563.1|2559.1|1903
1632834000000|2021-09-28 13:00:00|2568.8|2564.8|2576.8|2572.8|2580.3|2576.3|2566.3|2562.3|1265
1632837600000|2021-09-28 14:00:00|2577.2|2573.2|2563.9|2559.9|2596.9|2592.9|2561.7|2557.7|2739
1632841200000|2021-09-28 15:00:00|2563.7|2559.7|2563.4|2559.4|2574.5|2570.5|2552.1|2548.1|4042
1632844800000|2021-09-28 16:00:00|2563.7|2559.7|2566.7|2562.7|2569.9|2565.9|2562.2|2558.2|510
1632848400000|2021-09-28 17:00:00|2566.9|2562.9|2576.4|2572.4|2584.7|2578.9|2565.7|2561.7|427
1632902400000|2021-09-29 08:00:00|2582.1|2578.1|2582.2|2578.2|2586.9|2582.9|2577.9|2573.9|200
1632906000000|2021-09-29 09:00:00|2581.7|2577.7|2580.7|2576.7|2584.4|2580.4|2574.7|2570.7|318
1632909600000|2021-09-29 10:00:00|2580.9|2576.9|2584.2|2580.2|2585.2|2581.2|2576.9|2572.9|226
1632913200000|2021-09-29 11:00:00|2584.5|2580.5|2586.2|2582.2|2590.5|2586.5|2580|2576|266
1632916800000|2021-09-29 12:00:00|2585.5|2581.5|2605.9|2601.9|2610.6|2606.6|2578.7|2574.7|2180
1632920400000|2021-09-29 13:00:00|2606.4|2602.4|2602.4|2598.4|2608|2604|2590.2|2586.2|1685
1632924000000|2021-09-29 14:00:00|2601.9|2597.9|2601.4|2597.4|2604.4|2600.4|2588.6|2584.6|1479
1632927600000|2021-09-29 15:00:00|2602.6|2598.6|2603.6|2599.6|2607.1|2603.1|2594.9|2590.9|3807
1632931200000|2021-09-29 16:00:00|2602.6|2598.6|2612.8|2608.8|2612.8|2608.8|2602.6|2598.6|796
1632934800000|2021-09-29 17:00:00|2611.6|2607.6|2613.1|2609.1|2616.8|2612.8|2608.4|2602.8|495
1632988800000|2021-09-30 08:00:00|2613.8|2609.8|2610.3|2606.3|2615.8|2611.8|2610.3|2606.3|262
1632992400000|2021-09-30 09:00:00|2610.8|2606.8|2608.3|2604.3|2613.1|2609.1|2601.8|2597.8|288
1632996000000|2021-09-30 10:00:00|2607.3|2603.3|2617.9|2613.9|2620.9|2616.9|2602.1|2598.1|589
1632999600000|2021-09-30 11:00:00|2618.7|2614.7|2618.6|2614.6|2622.1|2618.1|2617.6|2613.6|282
1633003200000|2021-09-30 12:00:00|2618.1|2614.1|2642.7|2638.7|2643.2|2639.2|2618.1|2614.1|1709
1633006800000|2021-09-30 13:00:00|2642.2|2638.2|2661.8|2657.8|2662|2658|2630.7|2626.7|2763
1633010400000|2021-09-30 14:00:00|2661|2657|2664.2|2660.2|2668.5|2664.5|2654.5|2650.5|3378
1633014000000|2021-09-30 15:00:00|2664|2660|2667.5|2663.5|2678.3|2674.3|2661|2657|4879
1633017600000|2021-09-30 16:00:00|2668.5|2664.5|2656.5|2652.5|2668.5|2664.5|2647.5|2643.5|1235
1633021200000|2021-09-30 17:00:00|2656.9|2652.9|2652.5|2648.5|2659.5|2655.5|2651.7|2647.7|285
1633075200000|2021-10-01 08:00:00|2654.7|2650.7|2650.7|2646.7|2657.4|2653.4|2647.2|2643.2|436
1633078800000|2021-10-01 09:00:00|2650.5|2646.5|2652.9|2648.9|2667.2|2663.2|2648.9|2644.9|494
1633082400000|2021-10-01 10:00:00|2653.4|2649.4|2654.7|2650.7|2660.2|2656.2|2649.7|2645.7|220
1633086000000|2021-10-01 11:00:00|2656.4|2652.4|2682|2678|2682.2|2678.2|2655|2651|1195
1633089600000|2021-10-01 12:00:00|2680.5|2676.5|2679.8|2675.8|2692.5|2688.5|2677.8|2673.8|2320
1633093200000|2021-10-01 13:00:00|2679.5|2675.5|2697.7|2693.7|2698.2|2694.2|2677|2673|1461
1633096800000|2021-10-01 14:00:00|2698|2694|2714.8|2710.8|2719|2715|2698|2694|2698
1633100400000|2021-10-01 15:00:00|2715|2711|2723|2719|2735.5|2731.5|2715|2711|5420
1633104000000|2021-10-01 16:00:00|2723.5|2719.5|2727.2|2723.2|2735.8|2731.8|2723.5|2719.5|1202
1633107600000|2021-10-01 17:00:00|2726.2|2722.2|2726.3|2722.3|2729.2|2725.2|2722|2718|660
1633334400000|2021-10-04 08:00:00|2727.8|2723.8|2726.5|2722.5|2731.3|2727.3|2721.3|2717.3|340
1633338000000|2021-10-04 09:00:00|2726.3|2722.3|2736.8|2732.8|2743.5|2739.5|2723.8|2719.8|720
1633341600000|2021-10-04 10:00:00|2736.5|2732.5|2763.1|2759.1|2764.3|2760.3|2731.8|2727.8|955
1633345200000|2021-10-04 11:00:00|2762.3|2758.3|2757.8|2753.8|2767.3|2763.3|2756.3|2752.3|883
1633348800000|2021-10-04 12:00:00|2757.1|2753.1|2778.5|2774.5|2784.8|2780.8|2756.3|2752.3|2875
1633352400000|2021-10-04 13:00:00|2778.8|2774.8|2792.1|2788.1|2799.8|2795.8|2770.3|2766.3|2844
1633356000000|2021-10-04 14:00:00|2792.3|2788.3|2793.9|2789.9|2803.8|2799.8|2783.8|2779.8|3044
1633359600000|2021-10-04 15:00:00|2793.6|2789.6|2765.4|2761.4|2794.1|2790.1|2760.9|2756.9|4580
1633363200000|2021-10-04 16:00:00|2765.7|2761.7|2768.9|2764.9|2773.2|2769.2|2764.4|2760.4|1081
1633366800000|2021-10-04 17:00:00|2769.4|2765.4|2772.2|2768.2|2775.7|2771.7|2769.4|2765.4|506
1633420800000|2021-10-05 08:00:00|2777.7|2773.7|2773.9|2769.9|2785.9|2781.9|2771.9|2767.9|349
1633424400000|2021-10-05 09:00:00|2774.1|2770.1|2753.4|2749.4|2778.2|2774.2|2744.7|2740.7|532
1633428000000|2021-10-05 10:00:00|2753.2|2749.2|2744.2|2740.2|2753.2|2749.2|2736.5|2732.5|422
1633431600000|2021-10-05 11:00:00|2743.7|2739.7|2745.3|2741.3|2752.2|2748.2|2743.2|2739.2|475
1633435200000|2021-10-05 12:00:00|2743.5|2739.5|2750.5|2746.5|2751.8|2747.8|2737.8|2733.8|2102
1633438800000|2021-10-05 13:00:00|2750.3|2746.3|2778.5|2774.5|2778.5|2774.5|2744.1|2740.1|3102
1633442400000|2021-10-05 14:00:00|2779.2|2775.2|2766.4|2762.4|2782.5|2778.5|2758.4|2754.4|2346
1633446000000|2021-10-05 15:00:00|2766.1|2762.1|2773.9|2769.9|2783.8|2779.8|2764.6|2760.6|4467
1633449600000|2021-10-05 16:00:00|2773.4|2769.4|2783.2|2779.2|2783.4|2779.4|2770.4|2766.4|545
1633453200000|2021-10-05 17:00:00|2783.4|2779.4|2787.7|2783.7|2789.2|2785.2|2782.2|2778.2|466
1633507200000|2021-10-06 08:00:00|2772.7|2768.7|2756.9|2752.9|2774|2770|2753.7|2749.7|481
1633510800000|2021-10-06 09:00:00|2757.2|2753.2|2741.5|2737.5|2759.4|2755.4|2735.5|2731.5|819
1633514400000|2021-10-06 10:00:00|2740.5|2736.5|2745.5|2741.5|2748.2|2744.2|2738.2|2734.2|309
1633518000000|2021-10-06 11:00:00|2745.7|2741.7|2735.8|2731.8|2751.5|2747.5|2735.6|2731.6|780
1633521600000|2021-10-06 12:00:00|2736.3|2732.3|2716|2712|2747.3|2743.3|2706.9|2702.9|4284
1633525200000|2021-10-06 13:00:00|2715.5|2711.5|2715.1|2711.1|2732.9|2728.9|2713.4|2709.4|3004
1633528800000|2021-10-06 14:00:00|2716.1|2712.1|2743.6|2739.6|2745|2741|2712.4|2708.4|2712
1633532400000|2021-10-06 15:00:00|2742.6|2738.6|2743.8|2739.8|2750.3|2746.3|2729.9|2725.9|4146
1633536000000|2021-10-06 16:00:00|2744|2740|2741.9|2737.9|2745.7|2741.7|2739.6|2735.6|777
1633539600000|2021-10-06 17:00:00|2741.7|2737.7|2742.4|2738.4|2744.9|2740.9|2736.2|2732.2|262
1633593600000|2021-10-07 08:00:00|2743.4|2739.4|2764.7|2760.7|2768.2|2764.2|2742.2|2738.2|489
1633597200000|2021-10-07 09:00:00|2765|2761|2759.5|2755.5|2768.2|2764.2|2753.5|2749.5|268
1633600800000|2021-10-07 10:00:00|2759.7|2755.7|2747.3|2743.3|2762.2|2758.2|2740.4|2736.4|339
1633604400000|2021-10-07 11:00:00|2747|2743|2752.5|2748.5|2760|2756|2747|2743|287
1633608000000|2021-10-07 12:00:00|2752.8|2748.8|2759|2755|2772.6|2768.6|2744.6|2740.6|1837
1633611600000|2021-10-07 13:00:00|2758.5|2754.5|2755.5|2751.5|2760.6|2756.6|2746.8|2742.8|1221
1633615200000|2021-10-07 14:00:00|2756.6|2752.6|2753.1|2749.1|2767|2763|2746.9|2742.9|1573
1633618800000|2021-10-07 15:00:00|2752.8|2748.8|2749.8|2745.8|2755.3|2751.3|2740.1|2736.1|2390
1633622400000|2021-10-07 16:00:00|2749.6|2745.6|2758|2754|2759.1|2755.1|2749.1|2745.1|868
1633626000000|2021-10-07 17:00:00|2758.2|2754.2|2756|2752|2761.5|2757.5|2756|2752|254
1633680000000|2021-10-08 08:00:00|2756.5|2752.5|2769.7|2765.7|2769.7|2765.7|2756|2752|236
1633683600000|2021-10-08 09:00:00|2769.9|2765.9|2763|2759|2770.9|2766.9|2755.1|2751.1|239
1633687200000|2021-10-08 10:00:00|2763.3|2759.3|2779.4|2775.4|2782.6|2778.6|2763|2759|455
1633690800000|2021-10-08 11:00:00|2779.9|2775.9|2777.1|2773.1|2792.4|2788.4|2776.9|2772.9|775
1633694400000|2021-10-08 12:00:00|2777.4|2773.4|2780|2776|2785.9|2781.9|2772.5|2768.5|1097
1633698000000|2021-10-08 13:00:00|2780.4|2776.4|2771.9|2767.9|2790.1|2786.1|2771.4|2767.4|1747
1633701600000|2021-10-08 14:00:00|2771.4|2767.4|2763.8|2759.8|2780.4|2776.4|2761.8|2757.8|2541
1633705200000|2021-10-08 15:00:00|2764.5|2760.5|2773.4|2769.4|2778.9|2774.9|2756.8|2752.8|3747
1633708800000|2021-10-08 16:00:00|2773.2|2769.2|2784|2780|2784.2|2780.2|2772.7|2768.7|552
1633712400000|2021-10-08 17:00:00|2784.7|2780.7|2782|2778|2787|2783|2778.3|2774.3|481
1633939200000|2021-10-11 08:00:00|2771.1|2767.1|2758.2|2754.2|2771.1|2767.1|2755.2|2751.2|310
1633942800000|2021-10-11 09:00:00|2759.7|2755.7|2746.5|2742.5|2762.9|2758.9|2743.7|2739.7|336
1633946400000|2021-10-11 10:00:00|2746.7|2742.7|2760.2|2756.2|2760.4|2756.4|2745.3|2741.3|208
1633950000000|2021-10-11 11:00:00|2759.5|2755.5|2754|2750|2764.5|2760.5|2754|2750|277
1633953600000|2021-10-11 12:00:00|2751.9|2747.9|2708.3|2704.3|2751.9|2747.9|2703.7|2699.7|3338
1633957200000|2021-10-11 13:00:00|2708.5|2704.5|2712.4|2708.4|2720.8|2716.8|2703.5|2699.5|2045
1633960800000|2021-10-11 14:00:00|2712.1|2708.1|2712.1|2708.1|2726.8|2722.8|2710.1|2706.1|1392
1633964400000|2021-10-11 15:00:00|2712.4|2708.4|2702.9|2698.9|2714.7|2710.7|2701.2|2697.2|3081
1633968000000|2021-10-11 16:00:00|2703.2|2699.2|2709.9|2705.9|2710.1|2706.1|2702.9|2698.9|837
1633971600000|2021-10-11 17:00:00|2710.1|2706.1|2707|2703|2710.1|2706.1|2703.3|2699.3|354
1634025600000|2021-10-12 08:00:00|2710.1|2706.1|2734.2|2730.2|2734.3|2730.3|2709.6|2705.6|405
1634029200000|2021-10-12 09:00:00|2734.5|2730.5|2729.7|2725.7|2735.2|2731.2|2726.1|2722.1|314
1634032800000|2021-10-12 10:00:00|2729.9|2725.9|2729|2725|2733.7|2729.7|2727.9|2723.9|337
1634036400000|2021-10-12 11:00:00|2729.2|2725.2|2724.8|2720.8|2730.5|2726.5|2718.8|2714.8|329
1634040000000|2021-10-12 12:00:00|2725.6|2721.6|2699.6|2695.6|2725.7|2721.7|2692.7|2688.7|1933
1634043600000|2021-10-12 13:00:00|2699.4|2695.4|2725.2|2721.2|2727.2|2723.2|2697|2693|1095
1634047200000|2021-10-12 14:00:00|2725|2721|2704|2700|2725.2|2721.2|2699.7|2695.7|1042
1634050800000|2021-10-12 15:00:00|2704.2|2700.2|2701.8|2697.8|2712.5|2708.5|2690.5|2686.5|2813
1634054400000|2021-10-12 16:00:00|2701.5|2697.5|2702.5|2698.5|2706|2702|2698.4|2694.4|627
1634058000000|2021-10-12 17:00:00|2702.8|2698.8|2702.3|2698.3|2704.3|2700.3|2698.3|2694.3|157
1634112000000|2021-10-13 08:00:00|2702.1|2698.1|2696.2|2692.2|2713.9|2709.9|2694|2690|363
1634115600000|2021-10-13 09:00:00|2695.5|2691.5|2681.4|2677.4|2695.5|2691.5|2679.9|2675.9|1204
1634119200000|2021-10-13 10:00:00|2680.4|2676.4|2660|2656|2680.4|2676.4|2656.6|2652.6|873
1634122800000|2021-10-13 11:00:00|2659.5|2655.5|2653|2649|2663.1|2659.1|2642.7|2638.7|761
1634126400000|2021-10-13 12:00:00|2652.6|2648.6|2654.9|2650.9|2658.8|2654.8|2638.8|2634.8|2491
1634130000000|2021-10-13 13:00:00|2654.7|2650.7|2641.4|2637.4|2659.6|2655.6|2638.1|2634.1|1489
1634133600000|2021-10-13 14:00:00|2641.1|2637.1|2631.4|2627.4|2648.9|2644.9|2626.7|2622.7|2745
1634137200000|2021-10-13 15:00:00|2631.5|2627.5|2627.7|2623.7|2637.6|2633.6|2627.1|2623.1|4586
1634140800000|2021-10-13 16:00:00|2627.3|2623.3|2622.7|2618.7|2637.3|2633.3|2622|2618|1114
1634144400000|2021-10-13 17:00:00|2622.5|2618.5|2621.6|2617.6|2624.1|2620.1|2617.9|2613.9|705
1634198400000|2021-10-14 08:00:00|2648.4|2644.4|2644|2640|2653.8|2649.8|2641.7|2637.7|311
1634202000000|2021-10-14 09:00:00|2644.2|2640.2|2641.9|2637.9|2648.1|2644.1|2639|2635|228
1634205600000|2021-10-14 10:00:00|2642.1|2638.1|2635.7|2631.7|2642.8|2638.8|2634.7|2630.7|301
1634209200000|2021-10-14 11:00:00|2635.2|2631.2|2620.9|2616.9|2635.2|2631.2|2620.3|2616.3|687
1634212800000|2021-10-14 12:00:00|2621.1|2617.1|2617.6|2613.6|2621.2|2617.2|2608.1|2604.1|1897
1634216400000|2021-10-14 13:00:00|2617|2613|2621.1|2617.1|2624|2620|2601.8|2597.8|2271
1634220000000|2021-10-14 14:00:00|2620.8|2616.8|2610|2606|2632.2|2628.2|2608.7|2604.7|2779
1634223600000|2021-10-14 15:00:00|2609.7|2605.7|2615.4|2611.4|2621.4|2617.4|2608|2604|3499
1634227200000|2021-10-14 16:00:00|2616|2612|2608.9|2604.9|2618|2614|2607.7|2603.7|1950
1634230800000|2021-10-14 17:00:00|2608.2|2604.2|2606.4|2602.4|2608.4|2604.4|2604.1|2600.1|434
1634284800000|2021-10-15 08:00:00|2616.9|2612.9|2619|2615|2626.8|2622.8|2612.9|2608.9|359
1634288400000|2021-10-15 09:00:00|2618.7|2614.7|2639.2|2635.2|2640.4|2636.4|2613.4|2609.4|509
1634292000000|2021-10-15 10:00:00|2639.4|2635.4|2634.9|2630.9|2646.2|2642.2|2633.4|2629.4|372
1634295600000|2021-10-15 11:00:00|2635.7|2631.7|2635.1|2631.1|2642.7|2638.7|2634|2630|411
1634299200000|2021-10-15 12:00:00|2635.4|2631.4|2621.7|2617.7|2635.4|2631.4|2614|2610|1674
1634302800000|2021-10-15 13:00:00|2620.3|2616.3|2628.7|2624.7|2629.8|2625.8|2608|2604|1464
1634306400000|2021-10-15 14:00:00|2628.5|2624.5|2632.9|2628.9|2633.2|2629.2|2600.4|2596.4|2255
1634310000000|2021-10-15 15:00:00|2633|2629|2636.4|2632.4|2644|2640|2631.9|2627.9|3832
1634313600000|2021-10-15 16:00:00|2636.7|2632.7|2639.6|2635.6|2645.8|2641.8|2636.5|2632.5|1030
1634317200000|2021-10-15 17:00:00|2638.5|2634.5|2637|2633|2641.1|2637.1|2636.1|2630.1|338
1634544000000|2021-10-18 08:00:00|2636.5|2632.5|2624|2620|2641.4|2637.4|2623.9|2619.9|223
1634547600000|2021-10-18 09:00:00|2624.5|2620.5|2616.7|2612.7|2624.9|2620.9|2613.9|2609.9|348
1634551200000|2021-10-18 10:00:00|2616.4|2612.4|2631.9|2627.9|2633.9|2629.9|2615.2|2611.2|307
1634554800000|2021-10-18 11:00:00|2631.4|2627.4|2619.8|2615.8|2636.9|2632.9|2618.6|2614.6|396
1634558400000|2021-10-18 12:00:00|2619.1|2615.1|2632.8|2628.8|2638.4|2634.4|2615.1|2611.1|1688
1634562000000|2021-10-18 13:00:00|2632|2628|2627.6|2623.6|2636.3|2632.3|2619.8|2615.8|1064
1634565600000|2021-10-18 14:00:00|2628|2624|2631.2|2627.2|2632.5|2628.5|2618.6|2614.6|1172
1634569200000|2021-10-18 15:00:00|2632.2|2628.2|2638.2|2634.2|2653.8|2649.8|2632.2|2628.2|2869
1634572800000|2021-10-18 16:00:00|2637.7|2633.7|2651.9|2647.9|2652|2648|2632.8|2628.8|596
1634576400000|2021-10-18 17:00:00|2652|2648|2652.9|2648.9|2664.5|2660.5|2649.7|2645.7|518
1634630400000|2021-10-19 08:00:00|2658.6|2654.6|2632.7|2628.7|2658.6|2654.6|2632.5|2628.5|322
1634634000000|2021-10-19 09:00:00|2632.5|2628.5|2627.7|2623.7|2632.5|2628.5|2619|2615|349
1634637600000|2021-10-19 10:00:00|2628.4|2624.4|2615.3|2611.3|2628.4|2624.4|2610.9|2606.9|748
1634641200000|2021-10-19 11:00:00|2614.8|2610.8|2606.3|2602.3|2617.4|2613.4|2605.3|2601.3|919
1634644800000|2021-10-19 12:00:00|2606.8|2602.8|2610.8|2606.8|2626.6|2622.6|2604.6|2600.6|1645
1634648400000|2021-10-19 13:00:00|2611.4|2607.4|2619.2|2615.2|2620|2616|2599.6|2595.6|2602
1634652000000|2021-10-19 14:00:00|2618.8|2614.8|2610.7|2606.7|2624|2620|2607|2603|2098
1634655600000|2021-10-19 15:00:00|2611|2607|2590.1|2586.1|2618.6|2614.6|2590.1|2586.1|4256
1634659200000|2021-10-19 16:00:00|2589.4|2585.4|2577.1|2573.1|2589.4|2585.4|2563.9|2559.9|2659
1634662800000|2021-10-19 17:00:00|2577.7|2573.7|2575.6|2571.6|2578.9|2574.9|2574.6|2570.6|659
1634716800000|2021-10-20 08:00:00|2581.5|2577.5|2576.5|2572.5|2585.5|2581.5|2575.8|2571.8|426
1634720400000|2021-10-20 09:00:00|2576.3|2572.3|2574.8|2570.8|2577.8|2573.8|2565.8|2561.8|413
1634724000000|2021-10-20 10:00:00|2574.5|2570.5|2578.7|2574.7|2578.9|2574.9|2572|2568|160
1634727600000|2021-10-20 11:00:00|2578.2|2574.2|2576.3|2572.3|2582.2|2578.2|2573.9|2569.9|510
1634731200000|2021-10-20 12:00:00|2576.6|2572.6|2582.9|2578.9|2589.6|2585.6|2575.6|2571.6|1317
1634734800000|2021-10-20 13:00:00|2582.4|2578.4|2572|2568|2582.4|2578.4|2572|2568|1189
1634738400000|2021-10-20 14:00:00|2571|2567|2559.6|2555.6|2573|2569|2547.9|2543.9|3046
1634742000000|2021-10-20 15:00:00|2559.7|2555.7|2545.4|2541.4|2562.2|2558.2|2540.8|2536.8|3594
1634745600000|2021-10-20 16:00:00|2544.4|2540.4|2551.7|2547.7|2557.1|2553.1|2544|2540|689
1634749200000|2021-10-20 17:00:00|2551.2|2547.2|2547.7|2543.7|2551.7|2547.7|2542.9|2538.9|590
1634803200000|2021-10-21 08:00:00|2552.6|2548.6|2564.1|2560.1|2564.7|2560.7|2552.6|2548.6|328
1634806800000|2021-10-21 09:00:00|2563.6|2559.6|2553.9|2549.9|2567.9|2563.9|2553.4|2549.4|484
1634810400000|2021-10-21 10:00:00|2553.8|2549.8|2564.8|2560.8|2565.8|2561.8|2547.6|2543.6|386
1634814000000|2021-10-21 11:00:00|2564.4|2560.4|2554.8|2550.8|2564.8|2560.8|2554.8|2550.8|632
1634817600000|2021-10-21 12:00:00|2555.4|2551.4|2565.2|2561.2|2566.4|2562.4|2549.1|2545.1|1771
1634821200000|2021-10-21 13:00:00|2564.8|2560.8|2559.5|2555.5|2571|2567|2556|2552|1880
1634824800000|2021-10-21 14:00:00|2559.6|2555.6|2555.9|2551.9|2564.3|2560.3|2553|2549|1740
1634828400000|2021-10-21 15:00:00|2555.4|2551.4|2598.4|2594.4|2599.6|2595.6|2554.1|2550.1|7028
1634832000000|2021-10-21 16:00:00|2598.1|2594.1|2589.5|2585.5|2599.4|2595.4|2586.5|2582.5|1077
1634835600000|2021-10-21 17:00:00|2590.2|2586.2|2595.2|2591.2|2596.7|2592.7|2588.4|2584.4|309
1634889600000|2021-10-22 08:00:00|2593.8|2589.8|2585.3|2581.3|2600.2|2596.2|2584.6|2580.6|237
1634893200000|2021-10-22 09:00:00|2585|2581|2572|2568|2586.6|2582.6|2569.7|2565.7|441
1634896800000|2021-10-22 10:00:00|2571.5|2567.5|2570.9|2566.9|2574.3|2570.3|2562.2|2558.2|326
1634900400000|2021-10-22 11:00:00|2570.8|2566.8|2557.2|2553.2|2571.8|2567.8|2556|2552|762
1634904000000|2021-10-22 12:00:00|2556.9|2552.9|2596.9|2592.9|2603.4|2599.4|2556.2|2552.2|1777
1634907600000|2021-10-22 13:00:00|2597.6|2593.6|2614.8|2610.8|2614.8|2610.8|2589.1|2585.1|2226
1634911200000|2021-10-22 14:00:00|2615.6|2611.6|2604|2600|2617.9|2613.9|2597.5|2593.5|1942
1634914800000|2021-10-22 15:00:00|2603.4|2599.4|2618.1|2614.1|2625.8|2621.8|2601.4|2597.4|3106
1634918400000|2021-10-22 16:00:00|2618.4|2614.4|2631|2627|2632.2|2628.2|2617.4|2613.4|1005
1634922000000|2021-10-22 17:00:00|2630.4|2626.4|2620.3|2612.3|2631|2627|2615.3|2611.3|451
1635148800000|2021-10-25 08:00:00|2625|2621|2633.1|2629.1|2638.3|2634.3|2625|2621|324
1635152400000|2021-10-25 09:00:00|2632.8|2628.8|2624.6|2620.6|2636.3|2632.3|2621.8|2617.8|479
1635156000000|2021-10-25 10:00:00|2623.9|2619.9|2615.4|2611.4|2623.9|2619.9|2613.8|2609.8|398
1635159600000|2021-10-25 11:00:00|2614.7|2610.7|2620.8|2616.8|2626.7|2622.7|2612.9|2608.9|360
1635163200000|2021-10-25 12:00:00|2621.2|2617.2|2634.5|2630.5|2641|2637|2614.2|2610.2|2329
1635166800000|2021-10-25 13:00:00|2634.6|2630.6|2644.9|2640.9|2652|2648|2631.9|2627.9|2274
1635170400000|2021-10-25 14:00:00|2645|2641|2645.8|2641.8|2647.3|2643.3|2634.9|2630.9|1886
1635174000000|2021-10-25 15:00:00|2646.5|2642.5|2636.7|2632.7|2658|2654|2633.7|2629.7|4841
1635177600000|2021-10-25 16:00:00|2636.5|2632.5|2628.2|2624.2|2640|2636|2627.4|2623.4|1121
1635181200000|2021-10-25 17:00:00|2628.3|2624.3|2627.4|2623.4|2630.3|2626.3|2625.1|2621.1|229
1635235200000|2021-10-26 08:00:00|2629.8|2625.8|2629.7|2625.7|2632.6|2628.6|2626.7|2622.7|267
1635238800000|2021-10-26 09:00:00|2630.2|2626.2|2623.1|2619.1|2632.3|2628.3|2621.2|2617.2|253
1635242400000|2021-10-26 10:00:00|2622.4|2618.4|2602.1|2598.1|2622.4|2618.4|2602.1|2598.1|324
1635246000000|2021-10-26 11:00:00|2601.7|2597.7|2615.7|2611.7|2620.3|2616.3|2600.1|2596.1|577
1635249600000|2021-10-26 12:00:00|2615|2611|2613.2|2609.2|2646.9|2642.9|2612.9|2608.9|1859
1635253200000|2021-10-26 13:00:00|2614|2610|2612.4|2608.4|2629.3|2625.3|2610.9|2606.9|1566
1635256800000|2021-10-26 14:00:00|2612.6|2608.6|2628.2|2624.2|2632.8|2628.8|2612.6|2608.6|1432
1635260400000|2021-10-26 15:00:00|2628|2624|2614.9|2610.9|2629|2625|2603.2|2599.2|2796
1635264000000|2021-10-26 16:00:00|2614.8|2610.8|2619.2|2615.2|2620.8|2616.8|2614.4|2610.4|510
1635267600000|2021-10-26 17:00:00|2618.4|2614.4|2620|2616|2621.5|2617.5|2618.4|2614.4|245
1635321600000|2021-10-27 08:00:00|2611.7|2607.7|2619.7|2615.7|2619.8|2615.8|2611.5|2607.5|218
1635325200000|2021-10-27 09:00:00|2619.3|2615.3|2609.8|2605.8|2620.8|2616.8|2607.3|2603.3|252
1635328800000|2021-10-27 10:00:00|2608.9|2604.9|2594.8|2590.8|2609.8|2605.8|2592|2588|409
1635332400000|2021-10-27 11:00:00|2594.6|2590.6|2606.6|2602.6|2607.6|2603.6|2592|2588|277
1635336000000|2021-10-27 12:00:00|2606.1|2602.1|2621.8|2617.8|2631.5|2627.5|2605.2|2601.2|1624
1635339600000|2021-10-27 13:00:00|2621.6|2617.6|2627|2623|2634.7|2630.7|2620.8|2616.8|1607
1635343200000|2021-10-27 14:00:00|2627.5|2623.5|2615.6|2611.6|2640|2636|2614.1|2610.1|2012
1635346800000|2021-10-27 15:00:00|2616|2612|2623.6|2619.6|2634.6|2630.6|2616|2612|4078
1635350400000|2021-10-27 16:00:00|2624|2620|2618.1|2614.1|2627.2|2623.2|2618|2614|701
1635354000000|2021-10-27 17:00:00|2618.3|2614.3|2622.9|2618.9|2628.8|2624.8|2613.8|2609.8|586
1635408000000|2021-10-28 08:00:00|2628.9|2624.9|2618.1|2614.1|2629.5|2625.5|2615.6|2611.6|193
1635411600000|2021-10-28 09:00:00|2617.6|2613.6|2621.8|2617.8|2627.8|2623.8|2612.3|2608.3|555
1635415200000|2021-10-28 10:00:00|2622.2|2618.2|2629.8|2625.8|2631.3|2627.3|2618|2614|327
1635418800000|2021-10-28 11:00:00|2629.7|2625.7|2621.6|2617.6|2633.3|2629.3|2621.6|2617.6|663
1635422400000|2021-10-28 12:00:00|2621.8|2617.8|2626.2|2622.2|2639.9|2635.9|2620.6|2616.6|2501
1635426000000|2021-10-28 13:00:00|2626.8|2622.8|2626.7|2622.7|2636.1|2632.1|2621.9|2617.9|2114
1635429600000|2021-10-28 14:00:00|2627|2623|2622.8|2618.8|2645.1|2641.1|2620.8|2616.8|3263
1635433200000|2021-10-28 15:00:00|2623.2|2619.2|2605.2|2601.2|2623.8|2619.8|2601.4|2597.4|4048
1635436800000|2021-10-28 16:00:00|2605.6|2601.6|2601.3|2597.3|2610.5|2606.5|2599.4|2595.4|957
1635440400000|2021-10-28 17:00:00|2600.9|2596.9|2603.5|2599.5|2605.6|2599.5|2597|2593|470
1635494400000|2021-10-29 08:00:00|2597.7|2593.7|2583.2|2579.2|2599.9|2595.9|2581.3|2577.3|293
1635498000000|2021-10-29 09:00:00|2583.6|2579.6|2583.5|2579.5|2584.2|2580.2|2575.2|2571.2|283
1635501600000|2021-10-29 10:00:00|2582.8|2578.8|2585|2581|2588|2584|2578.1|2574.1|263
1635505200000|2021-10-29 11:00:00|2584.9|2580.9|2577.2|2573.2|2587.9|2583.9|2574.5|2570.5|441
1635508800000|2021-10-29 12:00:00|2576.2|2572.2|2575.5|2571.5|2582.9|2578.9|2570.6|2566.6|1625
1635512400000|2021-10-29 13:00:00|2575|2571|2576.3|2572.3|2586.9|2582.9|2568|2564|1490
1635516000000|2021-10-29 14:00:00|2576.2|2572.2|2572|2568|2579.8|2575.8|2561.7|2557.7|2727
1635519600000|2021-10-29 15:00:00|2571.6|2567.6|2582.6|2578.6|2583.6|2579.6|2566.2|2562.2|3896
1635523200000|2021-10-29 16:00:00|2582.3|2578.3|2579.4|2575.4|2583.3|2579.3|2576.6|2572.6|1022
1635526800000|2021-10-29 17:00:00|2580.2|2576.2|2583|2579|2584|2580|2577|2573|325
1635757200000|2021-11-01 09:00:00|2578.6|2574.6|2570.7|2566.7|2583.6|2579.6|2568.1|2564.1|388
1635760800000|2021-11-01 10:00:00|2570.8|2566.8|2566.2|2562.2|2575.2|2571.2|2565.1|2561.1|267
1635764400000|2021-11-01 11:00:00|2566.1|2562.1|2561.5|2557.5|2570|2566|2554.2|2550.2|1414
1635768000000|2021-11-01 12:00:00|2561.6|2557.6|2559.7|2555.7|2562.3|2558.3|2550.2|2546.2|1151
1635771600000|2021-11-01 13:00:00|2559.1|2555.1|2558.2|2554.2|2568.7|2564.7|2552.8|2548.8|1646
1635775200000|2021-11-01 14:00:00|2558.3|2554.3|2587.1|2583.1|2590.2|2586.2|2558.2|2554.2|2747
1635778800000|2021-11-01 15:00:00|2587.5|2583.5|2588.6|2584.6|2594.2|2590.2|2583.9|2579.9|2474
1635782400000|2021-11-01 16:00:00|2589.6|2585.6|2589.1|2585.1|2598.5|2594.5|2588.2|2584.2|2311
1635786000000|2021-11-01 17:00:00|2587.9|2583.9|2590.5|2586.5|2594.5|2587.4|2587|2582.5|244
1635843600000|2021-11-02 09:00:00|2584.8|2580.8|2585.4|2581.4|2586.7|2582.7|2577.3|2573.3|163
1635847200000|2021-11-02 10:00:00|2585.3|2581.3|2576.3|2572.3|2587.9|2583.9|2570.8|2566.8|686
1635850800000|2021-11-02 11:00:00|2576.8|2572.8|2574.4|2570.4|2579.5|2575.5|2567.2|2563.2|415
1635854400000|2021-11-02 12:00:00|2574.5|2570.5|2560.6|2556.6|2576.2|2572.2|2555.7|2551.7|2124
1635858000000|2021-11-02 13:00:00|2561.1|2557.1|2540.6|2536.6|2561.6|2557.6|2540.6|2536.6|2913
1635861600000|2021-11-02 14:00:00|2541.1|2537.1|2517.1|2513.1|2541.8|2537.8|2515.7|2511.7|5142
1635865200000|2021-11-02 15:00:00|2516.6|2512.6|2507.3|2503.3|2531.1|2527.1|2506.8|2502.8|4054
1635868800000|2021-11-02 16:00:00|2506.9|2502.9|2508.7|2504.7|2509.7|2505.7|2499.3|2495.3|3943
1635872400000|2021-11-02 17:00:00|2508.5|2504.5|2503.8|2499.8|2508.7|2504.7|2501.2|2497.2|413
1635930000000|2021-11-03 09:00:00|2510|2506|2513.7|2509.7|2514.2|2510.2|2503.2|2499.2|551
1635933600000|2021-11-03 10:00:00|2513.2|2509.2|2520.2|2516.2|2521.2|2517.2|2511|2507|461
1635937200000|2021-11-03 11:00:00|2519.7|2515.7|2506.3|2502.3|2521.2|2517.2|2504.8|2500.8|777
1635940800000|2021-11-03 12:00:00|2505.9|2501.9|2487.9|2483.9|2508.9|2504.9|2487.9|2483.9|1970
1635944400000|2021-11-03 13:00:00|2487.5|2483.5|2472.7|2468.7|2488.8|2484.8|2471|2467|3165
1635948000000|2021-11-03 14:00:00|2472.6|2468.6|2459|2455|2472.6|2468.6|2459|2455|3242
1635951600000|2021-11-03 15:00:00|2458.9|2454.9|2465.3|2461.3|2473.6|2469.6|2453.3|2449.3|3709
1635955200000|2021-11-03 16:00:00|2465.4|2461.4|2468.3|2464.3|2470.4|2466.4|2457.8|2453.8|3779
1635958800000|2021-11-03 17:00:00|2468.2|2464.2|2468.5|2464.5|2469|2465|2463.8|2459.8|324
1636016400000|2021-11-04 09:00:00|2470.9|2466.9|2469.8|2465.8|2475.3|2471.3|2466.2|2462.2|83
1636020000000|2021-11-04 10:00:00|2469.3|2465.3|2501.5|2497.5|2501.5|2497.5|2468.3|2464.3|639
1636023600000|2021-11-04 11:00:00|2501|2497|2499.6|2495.6|2504.9|2500.9|2495.9|2491.9|758
1636027200000|2021-11-04 12:00:00|2500.1|2496.1|2483.7|2479.7|2500.3|2496.3|2480.5|2476.5|2033
1636030800000|2021-11-04 13:00:00|2483.8|2479.8|2474.3|2470.3|2488.4|2484.4|2471.2|2467.2|1365
1636034400000|2021-11-04 14:00:00|2473.3|2469.3|2477.2|2473.2|2479.7|2475.7|2465.2|2461.2|2304
1636038000000|2021-11-04 15:00:00|2477.3|2473.3|2469.4|2465.4|2480|2476|2467.4|2463.4|1653
1636041600000|2021-11-04 16:00:00|2469.2|2465.2|2469.4|2465.4|2484.2|2480.2|2466.9|2462.9|2168
1636045200000|2021-11-04 17:00:00|2468.9|2464.9|2476.4|2472.4|2479.1|2473|2467.9|2463.9|380
1636102800000|2021-11-05 09:00:00|2482.7|2478.7|2478.6|2474.6|2482.7|2478.7|2475.4|2471.4|131
1636106400000|2021-11-05 10:00:00|2478.7|2474.7|2472.5|2468.5|2482.1|2478.1|2465.9|2461.9|721
1636110000000|2021-11-05 11:00:00|2472|2468|2469.2|2465.2|2472.5|2468.5|2460.1|2456.1|408
1636113600000|2021-11-05 12:00:00|2468.8|2464.8|2469.1|2465.1|2470.9|2466.9|2461|2457|1418
1636117200000|2021-11-05 13:00:00|2469.2|2465.2|2444.1|2440.1|2471.1|2467.1|2443.1|2439.1|2209
1636120800000|2021-11-05 14:00:00|2445.2|2441.2|2447.4|2443.4|2452.2|2448.2|2440.8|2436.8|6464
1636124400000|2021-11-05 15:00:00|2447.9|2443.9|2445.5|2441.5|2455.9|2451.9|2443.3|2439.3|3725
1636128000000|2021-11-05 16:00:00|2445.6|2441.6|2444.9|2440.9|2450|2446|2440.2|2436.2|4717
1636131600000|2021-11-05 17:00:00|2445|2441|2443.2|2439.2|2447.8|2443.8|2441.9|2437.9|1940
1636362000000|2021-11-08 09:00:00|2447.4|2443.4|2442.5|2438.5|2449.7|2445.7|2442.3|2438.3|180
1636365600000|2021-11-08 10:00:00|2439.4|2435.4|2447|2443|2452.8|2448.8|2435.3|2431.3|687
1636369200000|2021-11-08 11:00:00|2448|2444|2449.5|2445.5|2451.1|2447.1|2446.5|2442.5|216
1636372800000|2021-11-08 12:00:00|2449.1|2445.1|2432.3|2428.3|2450|2446|2431.1|2427.1|973
1636376400000|2021-11-08 13:00:00|2433.2|2429.2|2437.3|2433.3|2446.2|2442.2|2430.3|2426.3|2327
1636380000000|2021-11-08 14:00:00|2436.3|2432.3|2445.7|2441.7|2447.7|2443.7|2432.3|2428.3|1349
1636383600000|2021-11-08 15:00:00|2445.6|2441.6|2457.1|2453.1|2470.1|2466.1|2442.4|2438.4|3599
1636387200000|2021-11-08 16:00:00|2456.6|2452.6|2478.8|2474.8|2480.8|2476.8|2451.3|2447.3|5066
1636390800000|2021-11-08 17:00:00|2478.4|2474.4|2462.1|2458.1|2480.8|2476.8|2461|2457|557
1636394400000|2021-11-08 18:00:00|2462.5|2458.5|2461.8|2457.8|2463.5|2459.5|2459.8|2455.8|301
1636448400000|2021-11-09 09:00:00|2486.2|2482.2|2472|2468|2486.2|2482.2|2470|2466|269
1636452000000|2021-11-09 10:00:00|2472.1|2468.1|2466.5|2462.5|2473|2469|2464|2460|172
1636455600000|2021-11-09 11:00:00|2467|2463|2469.1|2465.1|2472.1|2468.1|2459|2455|620
1636459200000|2021-11-09 12:00:00|2469.6|2465.6|2468.1|2464.1|2470.1|2466.1|2463|2459|275
1636462800000|2021-11-09 13:00:00|2467.7|2463.7|2466.7|2462.7|2473.9|2469.9|2459.1|2455.1|1661
1636466400000|2021-11-09 14:00:00|2466.3|2462.3|2448.2|2444.2|2474.2|2470.2|2448.2|2444.2|2172
1636470000000|2021-11-09 15:00:00|2448.3|2444.3|2460.4|2456.4|2461.9|2457.9|2438.4|2434.4|3967
1636473600000|2021-11-09 16:00:00|2460|2456|2450.4|2446.4|2474.6|2470.6|2450.4|2446.4|4722
1636477200000|2021-11-09 17:00:00|2450.9|2446.9|2470.4|2466.4|2473.4|2469.4|2450.9|2446.9|362
1636480800000|2021-11-09 18:00:00|2470.3|2466.3|2469.8|2465.8|2470.4|2466.4|2468.3|2464.3|76
1636534800000|2021-11-10 09:00:00|2475.3|2471.3|2480.8|2476.8|2481.8|2477.8|2471.1|2467.1|163
1636538400000|2021-11-10 10:00:00|2480.3|2476.3|2477.9|2473.9|2483.7|2479.7|2477.9|2473.9|236
1636542000000|2021-11-10 11:00:00|2478.4|2474.4|2467.2|2463.2|2481.4|2477.4|2466.3|2462.3|153
1636545600000|2021-11-10 12:00:00|2466.8|2462.8|2477.3|2473.3|2478.6|2474.6|2466.7|2462.7|469
1636549200000|2021-11-10 13:00:00|2477.8|2473.8|2512.6|2508.6|2515|2511|2477.8|2473.8|845
1636552800000|2021-11-10 14:00:00|2513|2509|2528|2524|2531.1|2527.1|2511|2507|980
1636556400000|2021-11-10 15:00:00|2528.5|2524.5|2531.1|2527.1|2534.8|2530.8|2519.6|2515.6|1182
1636560000000|2021-11-10 16:00:00|2530.2|2526.2|2514.6|2510.6|2530.7|2526.7|2508.2|2504.2|7066
1636563600000|2021-11-10 17:00:00|2514.1|2510.1|2507.3|2503.3|2514.6|2510.6|2504.9|2500.9|740
1636567200000|2021-11-10 18:00:00|2506.8|2502.8|2511.3|2507.3|2513.3|2508.3|2506.8|2502.8|1056
1636621200000|2021-11-11 09:00:00|2510.1|2506.1|2500.2|2496.2|2513.1|2509.1|2499.2|2495.2|97
1636624800000|2021-11-11 10:00:00|2500.7|2496.7|2520.6|2516.6|2529.2|2525.2|2497.2|2493.2|480
1636628400000|2021-11-11 11:00:00|2520.1|2516.1|2530.7|2526.7|2531.6|2527.6|2518.1|2514.1|50
1636632000000|2021-11-11 12:00:00|2530.2|2526.2|2529.8|2525.8|2534.3|2530.3|2525.2|2521.2|174
1636635600000|2021-11-11 13:00:00|2529.3|2525.3|2519.7|2515.7|2533.3|2529.3|2501.2|2497.2|333
1636639200000|2021-11-11 14:00:00|2520.2|2516.2|2503.8|2499.8|2528.2|2524.2|2503.8|2499.8|2642
1636642800000|2021-11-11 15:00:00|2504.8|2500.8|2523|2519|2525|2521|2500.8|2496.8|1294
1636646400000|2021-11-11 16:00:00|2523.9|2519.9|2538.9|2534.9|2540|2536|2516|2512|2473
1636650000000|2021-11-11 17:00:00|2539.4|2535.4|2527.3|2523.3|2539.9|2535.9|2526.8|2522.8|478
1636653600000|2021-11-11 18:00:00|2527.4|2523.4|2531.9|2527.9|2531.9|2527.9|2522.8|2518.8|273
1636707600000|2021-11-12 09:00:00|2529.2|2525.2|2523.8|2519.8|2529.2|2525.2|2520.2|2516.2|118
1636711200000|2021-11-12 10:00:00|2524.3|2520.3|2524.8|2520.8|2529.4|2525.4|2521.7|2517.7|123
1636714800000|2021-11-12 11:00:00|2524.4|2520.4|2519.3|2515.3|2525.4|2521.4|2515.9|2511.9|60
1636718400000|2021-11-12 12:00:00|2519.8|2515.8|2520.4|2516.4|2528.4|2524.4|2518.4|2514.4|94
1636722000000|2021-11-12 13:00:00|2518.9|2514.9|2516.4|2512.4|2521.4|2517.4|2509.4|2505.4|182
1636725600000|2021-11-12 14:00:00|2515.4|2511.4|2511.2|2507.2|2518.5|2514.5|2509.4|2505.4|648
1636729200000|2021-11-12 15:00:00|2512.2|2508.2|2513.9|2509.9|2527.5|2523.5|2511.2|2507.2|281
1636732800000|2021-11-12 16:00:00|2513.4|2509.4|2523.2|2519.2|2530.9|2526.9|2508.9|2504.9|1514
1636736400000|2021-11-12 17:00:00|2522.7|2518.7|2519.2|2515.2|2523.2|2519.2|2516.1|2512.1|466
1636740000000|2021-11-12 18:00:00|2519.7|2515.7|2523|2515|2524|2519.1|2516.5|2512.5|816
1636966800000|2021-11-15 09:00:00|2533.9|2529.9|2530.7|2526.7|2540.7|2536.7|2526.2|2522.2|539
1636970400000|2021-11-15 10:00:00|2530.2|2526.2|2534.7|2530.7|2538.7|2534.7|2522.2|2518.2|798
1636974000000|2021-11-15 11:00:00|2537.2|2533.2|2533.8|2529.8|2538.7|2534.7|2532.2|2528.2|122
1636977600000|2021-11-15 12:00:00|2534.8|2530.8|2532.3|2528.3|2538.3|2534.3|2526.8|2522.8|173
1636981200000|2021-11-15 13:00:00|2532.8|2528.8|2549.3|2545.3|2556.7|2552.7|2532.8|2528.8|568
1636984800000|2021-11-15 14:00:00|2548.8|2544.8|2538.7|2534.7|2552.3|2547.8|2531.8|2527.8|328
1636988400000|2021-11-15 15:00:00|2538.8|2534.8|2526.2|2522.2|2544.2|2540.2|2522.2|2518.2|1019
1636992000000|2021-11-15 16:00:00|2526.7|2522.7|2532.4|2520.4|2538.7|2533.7|2521.7|2515.2|835
1636995600000|2021-11-15 17:00:00|2534.4|2522.4|2541.5|2529.5|2542.5|2533.8|2529.2|2521.9|100
1636999200000|2021-11-15 18:00:00|2542|2530|2539.6|2527.6|2547.5|2538.3|2538.6|2526.6|41
1637053200000|2021-11-16 09:00:00|2550.9|2538.9|2559.3|2547.3|2559.8|2547.8|2547|2535|0
1637056800000|2021-11-16 10:00:00|2559.8|2547.8|2543.6|2531.6|2560.8|2548.8|2542.1|2530.1|0
1637060400000|2021-11-16 11:00:00|2544.1|2532.1|2541.9|2537.9|2548.4|2540.4|2538.5|2529.1|8
1637064000000|2021-11-16 12:00:00|2542.4|2538.4|2539|2527|2548|2540.9|2539|2527|14
1637067600000|2021-11-16 13:00:00|2539.5|2527.5|2528.6|2516.6|2549.5|2537.5|2528.6|2516.6|0
1637071200000|2021-11-16 14:00:00|2529.5|2517.5|2546.6|2534.6|2548.6|2536.6|2522.6|2510.6|0
1637074800000|2021-11-16 15:00:00|2547.1|2535.1|2550.6|2538.6|2556.6|2544.6|2539.6|2527.6|0
1637078400000|2021-11-16 16:00:00|2549.6|2537.6|2558.6|2546.6|2560.6|2549.3|2545.6|2533.6|8
1637082000000|2021-11-16 17:00:00|2558.1|2546.1|2566.2|2554.2|2566.7|2554.7|2557.6|2545.6|0
1637085600000|2021-11-16 18:00:00|2566.7|2554.7|2565.1|2553.1|2567.7|2555.7|2563.6|2551.6|0
1637139600000|2021-11-17 09:00:00|2564.6|2560.6|2564.1|2560.1|2567.1|2563.1|2561.6|2557.6|516
1637143200000|2021-11-17 10:00:00|2564.6|2560.6|2563.1|2559.1|2565.6|2561.6|2561.1|2557.1|587
1637146800000|2021-11-17 11:00:00|2562.6|2558.6|2548.7|2544.7|2563.1|2559.1|2548.6|2544.6|609
1637150400000|2021-11-17 12:00:00|2548.2|2544.2|2555.7|2551.7|2555.7|2551.7|2546.7|2542.7|274
1637154000000|2021-11-17 13:00:00|2556.7|2552.7|2570.3|2566.3|2582.2|2578.2|2556.7|2552.7|3007
1637157600000|2021-11-17 14:00:00|2569.8|2565.8|2576.2|2572.2|2581.3|2577.3|2569.8|2565.8|1383
1637161200000|2021-11-17 15:00:00|2576.7|2572.7|2582.3|2578.3|2587.3|2583.3|2570.3|2566.3|2059
1637164800000|2021-11-17 16:00:00|2582.8|2578.8|2569.3|2565.3|2586.3|2582.3|2568.3|2564.3|2420
1637168400000|2021-11-17 17:00:00|2569.8|2565.8|2574.3|2570.3|2576.3|2572.3|2568.3|2564.3|779
1637172000000|2021-11-17 18:00:00|2575.3|2571.3|2574.3|2570.3|2575.3|2571.3|2571.8|2567.8|413
1637226000000|2021-11-18 09:00:00|2578|2574|2576.5|2572.5|2581.5|2577.5|2575.5|2571.5|296
1637229600000|2021-11-18 10:00:00|2576|2572|2581|2577|2581.5|2577.5|2576|2572|212
1637233200000|2021-11-18 11:00:00|2580.5|2576.5|2585.5|2581.5|2585.5|2581.5|2575.5|2571.5|370
1637236800000|2021-11-18 12:00:00|2585|2581|2585.5|2581.5|2585.5|2581.5|2579.1|2575.1|317
1637240400000|2021-11-18 13:00:00|2587.5|2583.5|2582.5|2578.5|2588.5|2584.5|2578.1|2574.1|1282
1637244000000|2021-11-18 14:00:00|2582|2578|2596|2592|2603.5|2599.5|2581.5|2577.5|2637
1637247600000|2021-11-18 15:00:00|2596.5|2592.5|2588.5|2584.5|2600.5|2596.5|2579.6|2575.6|1730
1637251200000|2021-11-18 16:00:00|2587.5|2583.5|2589.1|2585.1|2593.6|2589.6|2581|2577|2995
1637254800000|2021-11-18 17:00:00|2588.6|2584.6|2585.6|2581.6|2589.6|2585.6|2581.1|2577.1|358
1637258400000|2021-11-18 18:00:00|2585.1|2581.1|2586.6|2582.6|2588.6|2584.6|2585.1|2581.1|205
1637312400000|2021-11-19 09:00:00|2576.6|2572.6|2566.6|2562.6|2579.1|2575.1|2559.6|2555.6|370
1637316000000|2021-11-19 10:00:00|2567.1|2563.1|2553.6|2549.6|2567.1|2563.1|2552.6|2548.6|618
1637319600000|2021-11-19 11:00:00|2553.1|2549.1|2554.6|2550.6|2560.1|2556.1|2550.6|2546.6|330
1637323200000|2021-11-19 12:00:00|2554.7|2550.7|2557.6|2553.6|2557.6|2553.6|2547.6|2543.6|508
1637326800000|2021-11-19 13:00:00|2558.1|2554.1|2573.1|2569.1|2573.6|2569.6|2554.1|2550.1|1588
1637330400000|2021-11-19 14:00:00|2572.6|2568.6|2570.6|2566.6|2588.6|2584.6|2569.1|2565.1|1575
1637334000000|2021-11-19 15:00:00|2571.1|2567.1|2583.7|2579.7|2585.7|2581.7|2571.1|2567.1|1569
1637337600000|2021-11-19 16:00:00|2584.7|2580.7|2585.7|2581.7|2586.7|2582.7|2577.7|2573.7|3017
1637341200000|2021-11-19 17:00:00|2586.7|2582.7|2588.2|2584.2|2588.7|2584.7|2582.7|2578.7|808
1637344800000|2021-11-19 18:00:00|2588.7|2584.7|2593.7|2589.7|2594.7|2590.7|2586.7|2582.7|476
1637571600000|2021-11-22 09:00:00|2584|2580|2576.5|2572.5|2585.9|2581.9|2574.5|2570.5|218
1637575200000|2021-11-22 10:00:00|2577|2573|2578|2574|2579.4|2575.4|2568|2564|464
1637578800000|2021-11-22 11:00:00|2578.4|2574.4|2581.9|2577.9|2581.9|2577.9|2575|2571|179
1637582400000|2021-11-22 12:00:00|2580.9|2576.9|2591.9|2587.9|2592.4|2588.4|2580.9|2576.9|362
1637586000000|2021-11-22 13:00:00|2592.9|2588.9|2579|2575|2594|2590|2568.1|2564.1|1449
1637589600000|2021-11-22 14:00:00|2578.5|2574.5|2579.1|2575.1|2584|2580|2572.1|2568.1|1125
1637593200000|2021-11-22 15:00:00|2580.1|2576.1|2590|2586|2592|2588|2578.1|2574.1|974
1637596800000|2021-11-22 16:00:00|2592|2588|2590|2586|2593|2589|2582.1|2578.1|2260
1637600400000|2021-11-22 17:00:00|2590.5|2586.5|2584.1|2580.1|2591.1|2587.1|2583.1|2579.1|526
1637604000000|2021-11-22 18:00:00|2584.6|2580.6|2591.1|2587.1|2591.1|2587.1|2584.6|2580.6|312
1637658000000|2021-11-23 09:00:00|2587.2|2583.2|2590.6|2586.6|2591.1|2587.1|2583.7|2579.7|335
1637661600000|2021-11-23 10:00:00|2591.1|2587.1|2588.2|2584.2|2592.2|2588.2|2584.2|2580.2|238
1637665200000|2021-11-23 11:00:00|2588.7|2584.7|2590.7|2586.7|2592.2|2588.2|2586.2|2582.2|158
1637668800000|2021-11-23 12:00:00|2591.2|2587.2|2597.1|2593.1|2600.2|2596.2|2590.7|2586.7|648
1637672400000|2021-11-23 13:00:00|2597.2|2593.2|2570.4|2566.4|2600.1|2596.1|2562.5|2558.5|2624
1637676000000|2021-11-23 14:00:00|2571.4|2567.4|2566.5|2562.5|2577.4|2573.4|2560.5|2556.5|1568
1637679600000|2021-11-23 15:00:00|2566.4|2562.4|2575.4|2571.4|2586.3|2582.3|2565|2561|1795
1637683200000|2021-11-23 16:00:00|2575.9|2571.9|2567.4|2563.4|2575.9|2571.9|2566.5|2562.5|2566
1637686800000|2021-11-23 17:00:00|2568.5|2564.5|2573.9|2569.9|2574.4|2570.4|2564|2560|834
1637690400000|2021-11-23 18:00:00|2574.5|2570.5|2569.5|2565.5|2575.5|2571.5|2566.4|2562.4|236
1637744400000|2021-11-24 09:00:00|2569.1|2565.1|2545.1|2541.1|2569.6|2565.6|2542.6|2538.6|393
1637748000000|2021-11-24 10:00:00|2544.6|2540.6|2536.5|2532.5|2545.6|2541.6|2531.6|2527.6|735
1637751600000|2021-11-24 11:00:00|2537|2533|2542.5|2538.5|2545.4|2541.4|2537|2533|277
1637755200000|2021-11-24 12:00:00|2540.4|2536.4|2544.4|2540.4|2547.9|2543.9|2539.4|2535.4|385
1637758800000|2021-11-24 13:00:00|2544.5|2540.5|2543|2539|2552.8|2548.8|2536.5|2532.5|1237
1637762400000|2021-11-24 14:00:00|2543.4|2539.4|2531.5|2527.5|2543.5|2539.5|2518.1|2514.1|1966
1637766000000|2021-11-24 15:00:00|2530.5|2526.5|2519.5|2515.5|2542.5|2538.5|2515.6|2511.6|2219
1637769600000|2021-11-24 16:00:00|2519.6|2515.6|2503.6|2499.6|2522|2518|2503.6|2499.6|4399
1637773200000|2021-11-24 17:00:00|2504.1|2500.1|2514.5|2510.5|2515.5|2511.5|2498.6|2494.6|1264
1637776800000|2021-11-24 18:00:00|2515.9|2511.9|2504|2500|2516|2512|2502.5|2498.5|617
1637917200000|2021-11-26 09:00:00|2486.9|2482.9|2478.9|2474.9|2491.9|2487.9|2469.9|2465.9|1449
1637920800000|2021-11-26 10:00:00|2479.4|2475.4|2465.9|2461.9|2482.4|2478.4|2452.1|2448.1|1800
1637924400000|2021-11-26 11:00:00|2464.9|2460.9|2463|2459|2472.9|2468.9|2459.5|2455.5|413
1637928000000|2021-11-26 12:00:00|2463.9|2459.9|2467.8|2463.8|2473|2469|2462.1|2458.1|492
1637931600000|2021-11-26 13:00:00|2469.3|2465.3|2436.3|2432.3|2469.4|2465.4|2436.2|2432.2|3690
1637935200000|2021-11-26 14:00:00|2436.2|2432.2|2424.5|2420.5|2442.8|2438.8|2423.5|2419.5|4311
1637938800000|2021-11-26 15:00:00|2424.6|2420.6|2397.7|2393.7|2425.6|2421.6|2396.7|2392.7|5829
1637942400000|2021-11-26 16:00:00|2397.6|2393.6|2400.4|2396.4|2406.6|2402.6|2396.6|2392.6|4502
1637946000000|2021-11-26 17:00:00|2400.3|2396.3|2396.8|2392.8|2405.3|2401.3|2395.3|2391.3|1229
1637949600000|2021-11-26 18:00:00|2394.3|2390.3|2393|2389|2399.4|2395.4|2392.5|2388.5|1017
1638176400000|2021-11-29 09:00:00|2412.5|2408.5|2408.1|2404.1|2417.8|2413.8|2404.9|2400.9|449
1638180000000|2021-11-29 10:00:00|2408|2404|2406.2|2402.2|2408.7|2404.7|2392.9|2388.9|917
1638183600000|2021-11-29 11:00:00|2406.3|2402.3|2406.2|2402.2|2414.2|2410.2|2403.8|2399.8|402
1638187200000|2021-11-29 12:00:00|2406.1|2402.1|2427.9|2423.9|2428.1|2424.1|2405.2|2401.2|1276
1638190800000|2021-11-29 13:00:00|2428.1|2424.1|2422.6|2418.6|2428.1|2424.1|2405.7|2401.7|2511
1638194400000|2021-11-29 14:00:00|2423.1|2419.1|2405.9|2401.9|2425.9|2421.9|2405.9|2401.9|2103
1638198000000|2021-11-29 15:00:00|2405|2401|2385|2381|2405.4|2401.4|2383|2379|3527
1638201600000|2021-11-29 16:00:00|2384.5|2380.5|2380|2376|2402|2398|2378.9|2374.9|3680
1638205200000|2021-11-29 17:00:00|2380.4|2376.4|2395.4|2391.4|2401|2397|2380|2376|1058
1638208800000|2021-11-29 18:00:00|2394|2390|2387.9|2383.9|2394.9|2390.9|2382.9|2378.9|289
1638262800000|2021-11-30 09:00:00|2385.7|2381.7|2381.7|2377.7|2386.3|2382.3|2373.7|2369.7|719
1638266400000|2021-11-30 10:00:00|2381.2|2377.2|2378.4|2374.4|2382.4|2378.4|2376.8|2372.8|400
1638270000000|2021-11-30 11:00:00|2378.3|2374.3|2374.5|2370.5|2378.4|2374.4|2373.4|2369.4|301
1638273600000|2021-11-30 12:00:00|2374|2370|2372.6|2368.6|2376.5|2372.5|2366.8|2362.8|1116
1638277200000|2021-11-30 13:00:00|2372.5|2368.5|2367.2|2363.2|2374.5|2370.5|2363.8|2359.8|2140
1638280800000|2021-11-30 14:00:00|2366.8|2362.8|2361.8|2357.8|2366.8|2362.8|2355.8|2351.8|2912
1638284400000|2021-11-30 15:00:00|2360.8|2356.8|2354.4|2350.4|2361.6|2357.6|2350.8|2346.8|2737
1638288000000|2021-11-30 16:00:00|2354.5|2350.5|2351.6|2347.6|2355.6|2351.6|2347.7|2343.7|4607
1638291600000|2021-11-30 17:00:00|2351.7|2347.7|2347.6|2343.6|2351.7|2347.7|2347.2|2343.2|1210
1638295200000|2021-11-30 18:00:00|2347.7|2343.7|2345.6|2341.6|2347.7|2343.7|2343.6|2339.6|802
1638349200000|2021-12-01 09:00:00|2371.8|2367.8|2358|2354|2372.7|2368.7|2357.5|2353.5|385
1638352800000|2021-12-01 10:00:00|2357.5|2353.5|2353.6|2349.6|2357.5|2353.5|2344.1|2340.1|1009
1638356400000|2021-12-01 11:00:00|2354.1|2350.1|2356.1|2352.1|2358|2354|2351|2347|774
1638360000000|2021-12-01 12:00:00|2356.6|2352.6|2364.9|2360.9|2366.4|2362.4|2356.1|2352.1|1100
1638363600000|2021-12-01 13:00:00|2363.1|2359.1|2364.8|2360.8|2368.4|2364.4|2351|2347|2477
1638367200000|2021-12-01 14:00:00|2365.8|2361.8|2351.9|2347.9|2367.8|2363.8|2344|2340|2359
1638370800000|2021-12-01 15:00:00|2351|2347|2377|2373|2377.6|2373.6|2348|2344|3295
1638374400000|2021-12-01 16:00:00|2377.5|2373.5|2346.2|2342.2|2381.7|2377.7|2345.7|2341.7|5689
1638378000000|2021-12-01 17:00:00|2346.6|2342.6|2348.8|2344.8|2353.7|2349.7|2344.7|2340.7|691
1638381600000|2021-12-01 18:00:00|2349.2|2345.2|2342.6|2338.6|2349.3|2345.3|2339.3|2335.3|729
1638435600000|2021-12-02 09:00:00|2352.1|2348.1|2357.9|2353.9|2359.3|2355.3|2351.1|2347.1|430
1638439200000|2021-12-02 10:00:00|2358.3|2354.3|2357.4|2353.4|2362|2358|2355.5|2351.5|365
1638442800000|2021-12-02 11:00:00|2357|2353|2386.9|2382.9|2386.9|2382.9|2356.5|2352.5|869
1638446400000|2021-12-02 12:00:00|2385.9|2381.9|2401.5|2397.5|2403.5|2399.5|2383.4|2379.4|1191
1638450000000|2021-12-02 13:00:00|2401.6|2397.6|2422.1|2418.1|2423.1|2419.1|2391.8|2387.8|4357
1638453600000|2021-12-02 14:00:00|2421.6|2417.6|2429.2|2425.2|2436.1|2432.1|2417.3|2413.3|4015
1638457200000|2021-12-02 15:00:00|2428.2|2424.2|2451.9|2447.9|2453.9|2449.9|2428.1|2424.1|4718
1638460800000|2021-12-02 16:00:00|2452.1|2448.1|2447.9|2443.9|2473|2469|2434.5|2430.5|8550
1638464400000|2021-12-02 17:00:00|2448|2444|2445.4|2441.4|2448|2444|2442.1|2438.1|1105
1638468000000|2021-12-02 18:00:00|2445.9|2441.9|2445.5|2441.5|2446.9|2442.9|2442.5|2438.5|259
1638522000000|2021-12-03 09:00:00|2452.1|2448.1|2443.5|2439.5|2452.6|2448.6|2439.9|2435.9|197
1638525600000|2021-12-03 10:00:00|2443.4|2439.4|2450.7|2446.7|2459.3|2455.3|2443.4|2439.4|472
1638529200000|2021-12-03 11:00:00|2451.1|2447.1|2454.1|2450.1|2454.6|2450.6|2446.7|2442.7|480
1638532800000|2021-12-03 12:00:00|2454|2450|2464.2|2460.2|2465.2|2461.2|2453.1|2449.1|442
1638536400000|2021-12-03 13:00:00|2462.9|2458.9|2478|2474|2480|2476|2444.4|2440.4|1999
1638540000000|2021-12-03 14:00:00|2477.9|2473.9|2479.9|2475.9|2481.1|2477.1|2471|2467|1658
1638543600000|2021-12-03 15:00:00|2478.9|2474.9|2469|2465|2478.9|2474.9|2453.2|2449.2|1988
1638547200000|2021-12-03 16:00:00|2468|2464|2463.6|2459.6|2478.4|2474.4|2461.3|2457.3|3355
1638550800000|2021-12-03 17:00:00|2462.4|2458.4|2468.4|2464.4|2468.5|2464.5|2457.9|2453.9|614
1638554400000|2021-12-03 18:00:00|2468.5|2464.5|2471.7|2467.7|2471.7|2467.7|2468.1|2464.1|587
1638781200000|2021-12-06 09:00:00|2482|2478|2495.9|2491.9|2496.8|2492.8|2482|2478|588
1638784800000|2021-12-06 10:00:00|2496.4|2492.4|2485.1|2481.1|2497.1|2493.1|2482|2478|874
1638788400000|2021-12-06 11:00:00|2482.6|2478.6|2486.9|2482.9|2491.3|2487.3|2481.9|2477.9|459
1638792000000|2021-12-06 12:00:00|2487.3|2483.3|2487.3|2483.3|2492.3|2488.3|2482|2478|502
1638795600000|2021-12-06 13:00:00|2487.2|2483.2|2469.7|2465.7|2489.3|2485.3|2460.7|2456.7|1845
1638799200000|2021-12-06 14:00:00|2469.6|2465.6|2455.1|2451.1|2479.1|2475.1|2450.1|2446.1|2294
1638802800000|2021-12-06 15:00:00|2455.5|2451.5|2462.7|2458.7|2466.3|2462.3|2451.6|2447.6|1760
1638806400000|2021-12-06 16:00:00|2462.5|2458.5|2468.3|2464.3|2476.3|2472.3|2461.1|2457.1|3474
1638810000000|2021-12-06 17:00:00|2469.5|2465.5|2471.5|2467.5|2477.5|2473.5|2469.5|2465.5|1039
1638813600000|2021-12-06 18:00:00|2471.9|2467.9|2470|2466|2476.5|2472.5|2468.4|2463.6|427
1638867600000|2021-12-07 09:00:00|2476.4|2472.4|2485.3|2481.3|2486.4|2482.4|2474.7|2470.7|198
1638871200000|2021-12-07 10:00:00|2485.5|2481.5|2480|2476|2487.4|2483.4|2478.4|2474.4|564
1638874800000|2021-12-07 11:00:00|2480.2|2476.2|2471.6|2467.6|2482.6|2478.6|2468.5|2464.5|334
1638781200000|2021-12-06 09:00:00|2482|2478|2495.9|2491.9|2496.8|2492.8|2482|2478|588
1638784800000|2021-12-06 10:00:00|2496.4|2492.4|2485.1|2481.1|2497.1|2493.1|2482|2478|874
1638788400000|2021-12-06 11:00:00|2482.6|2478.6|2486.9|2482.9|2491.3|2487.3|2481.9|2477.9|459
1638792000000|2021-12-06 12:00:00|2487.3|2483.3|2487.3|2483.3|2492.3|2488.3|2482|2478|502
1638795600000|2021-12-06 13:00:00|2487.2|2483.2|2469.7|2465.7|2489.3|2485.3|2460.7|2456.7|1845
1638799200000|2021-12-06 14:00:00|2469.6|2465.6|2455.1|2451.1|2479.1|2475.1|2450.1|2446.1|2294
1638802800000|2021-12-06 15:00:00|2455.5|2451.5|2462.7|2458.7|2466.3|2462.3|2451.6|2447.6|1760
1638806400000|2021-12-06 16:00:00|2462.5|2458.5|2468.3|2464.3|2476.3|2472.3|2461.1|2457.1|3474
1638810000000|2021-12-06 17:00:00|2469.5|2465.5|2471.5|2467.5|2477.5|2473.5|2469.5|2465.5|1039
1638813600000|2021-12-06 18:00:00|2471.9|2467.9|2470|2466|2476.5|2472.5|2468.4|2463.6|427
1638867600000|2021-12-07 09:00:00|2476.4|2472.4|2485.3|2481.3|2486.4|2482.4|2474.7|2470.7|198
1638871200000|2021-12-07 10:00:00|2485.5|2481.5|2480|2476|2487.4|2483.4|2478.4|2474.4|564
1638874800000|2021-12-07 11:00:00|2480.2|2476.2|2471.6|2467.6|2482.6|2478.6|2468.5|2464.5|334
1638878400000|2021-12-07 12:00:00|2461.6|2457.6|2470.7|2466.7|2470.7|2466.7|2459.6|2455.6|328
1638882000000|2021-12-07 13:00:00|2471.1|2467.1|2481.4|2477.4|2484.6|2480.6|2468.4|2464.4|1061
1638885600000|2021-12-07 14:00:00|2479.4|2475.4|2494.3|2490.3|2494.4|2490.4|2474.5|2470.5|1319
1638889200000|2021-12-07 15:00:00|2494.4|2490.4|2484.6|2480.6|2501.4|2497.4|2483.6|2479.6|1918
1638892800000|2021-12-07 16:00:00|2485.6|2481.6|2479.5|2475.5|2497.4|2493.4|2479.4|2475.4|4278
1638896400000|2021-12-07 17:00:00|2479.4|2475.4|2489.3|2485.3|2489.3|2485.3|2478.5|2474.5|378
1638900000000|2021-12-07 18:00:00|2489.4|2485.4|2496.4|2492.4|2496.9|2492.9|2489.4|2485.4|298
1638954000000|2021-12-08 09:00:00|2493|2489|2490.5|2486.5|2493.5|2489.5|2485.5|2481.5|161
1638957600000|2021-12-08 10:00:00|2490.9|2486.9|2476.3|2472.3|2492.1|2488.1|2468.4|2464.4|351
1638961200000|2021-12-08 11:00:00|2476.7|2472.7|2476.7|2472.7|2479|2475|2467.9|2463.9|311
1638964800000|2021-12-08 12:00:00|2476.2|2472.2|2472.1|2468.1|2481.5|2477.5|2469.7|2465.7|387
1638968400000|2021-12-08 13:00:00|2472.2|2468.2|2482.8|2478.8|2487.2|2483.2|2470.3|2466.3|1508
1638972000000|2021-12-08 14:00:00|2482.6|2478.6|2492.8|2488.8|2498.7|2494.7|2482.6|2478.6|1075
1638975600000|2021-12-08 15:00:00|2493.7|2489.7|2481.9|2477.9|2498.6|2494.6|2481.5|2477.5|1000
1638979200000|2021-12-08 16:00:00|2482|2478|2479.4|2475.4|2488|2484|2468.4|2464.4|3562
1638982800000|2021-12-08 17:00:00|2479.5|2475.5|2484.5|2480.5|2484.5|2480.5|2476.3|2472.3|581
1638986400000|2021-12-08 18:00:00|2484.7|2480.7|2490.5|2486.5|2492.6|2488.6|2484.7|2480.7|370
1639040400000|2021-12-09 09:00:00|2472.8|2468.8|2453.6|2449.6|2473.8|2469.8|2451.6|2447.6|428
1639044000000|2021-12-09 10:00:00|2452.7|2448.7|2432|2428|2457.2|2453.2|2424.5|2420.5|675
1639047600000|2021-12-09 11:00:00|2431.7|2427.7|2428.3|2424.3|2434.5|2430.5|2423|2419|315
1639051200000|2021-12-09 12:00:00|2427.9|2423.9|2430.5|2426.5|2435.9|2431.9|2424.9|2420.9|709
1639054800000|2021-12-09 13:00:00|2429.5|2425.5|2441.5|2437.5|2447.4|2443.4|2426.5|2422.5|1237
1639058400000|2021-12-09 14:00:00|2441.9|2437.9|2469.2|2465.2|2483.7|2479.7|2436.4|2432.4|2071
1639062000000|2021-12-09 15:00:00|2469.7|2465.7|2449.8|2445.8|2470.7|2466.7|2446.1|2442.1|1162
1639065600000|2021-12-09 16:00:00|2449.6|2445.6|2461.8|2453.8|2464.4|2460.4|2443|2439|4153
1639069200000|2021-12-09 17:00:00|2461.3|2453.3|2468.6|2464.6|2469.3|2465.3|2458.7|2453.3|607
1639072800000|2021-12-09 18:00:00|2468.8|2464.8|2470.2|2466.2|2473.6|2469.6|2467.7|2463.7|388
1639126800000|2021-12-10 09:00:00|2462.8|2458.8|2454.8|2450.8|2466.2|2462.2|2453.4|2449.4|214
1639130400000|2021-12-10 10:00:00|2455.9|2451.9|2449.7|2445.7|2459.2|2455.2|2445.8|2441.8|295
1639134000000|2021-12-10 11:00:00|2450.1|2446.1|2448.1|2444.1|2452.2|2448.2|2440.9|2436.9|420
1639137600000|2021-12-10 12:00:00|2448.5|2444.5|2454.1|2450.1|2454.1|2450.1|2442.2|2438.2|229
1639141200000|2021-12-10 13:00:00|2453.6|2449.6|2455.7|2451.7|2462.5|2458.5|2443.5|2439.5|742
1639144800000|2021-12-10 14:00:00|2457|2453|2471.9|2467.9|2474.7|2470.7|2456.7|2452.7|1008
1639148400000|2021-12-10 15:00:00|2471.7|2467.7|2476.7|2472.7|2480.9|2476.9|2471.7|2467.7|707
1639152000000|2021-12-10 16:00:00|2476.9|2472.9|2463.6|2459.6|2476.9|2472.9|2461.9|2457.9|2804
1639155600000|2021-12-10 17:00:00|2463.5|2459.5|2466.8|2462.8|2472.3|2468.3|2463.5|2459.5|373
1639159200000|2021-12-10 18:00:00|2467|2463|2466.3|2462.3|2470.1|2466.1|2463.4|2459.4|317
1638878400000|2021-12-07 12:00:00|2461.6|2457.6|2470.7|2466.7|2470.7|2466.7|2459.6|2455.6|328
1638882000000|2021-12-07 13:00:00|2471.1|2467.1|2481.4|2477.4|2484.6|2480.6|2468.4|2464.4|1061
1638885600000|2021-12-07 14:00:00|2479.4|2475.4|2494.3|2490.3|2494.4|2490.4|2474.5|2470.5|1319
1638889200000|2021-12-07 15:00:00|2494.4|2490.4|2484.6|2480.6|2501.4|2497.4|2483.6|2479.6|1918
1638892800000|2021-12-07 16:00:00|2485.6|2481.6|2479.5|2475.5|2497.4|2493.4|2479.4|2475.4|4278
1638896400000|2021-12-07 17:00:00|2479.4|2475.4|2489.3|2485.3|2489.3|2485.3|2478.5|2474.5|378
1638900000000|2021-12-07 18:00:00|2489.4|2485.4|2496.4|2492.4|2496.9|2492.9|2489.4|2485.4|298
1638954000000|2021-12-08 09:00:00|2493|2489|2490.5|2486.5|2493.5|2489.5|2485.5|2481.5|161
1638957600000|2021-12-08 10:00:00|2490.9|2486.9|2476.3|2472.3|2492.1|2488.1|2468.4|2464.4|351
1638961200000|2021-12-08 11:00:00|2476.7|2472.7|2476.7|2472.7|2479|2475|2467.9|2463.9|311
1638964800000|2021-12-08 12:00:00|2476.2|2472.2|2472.1|2468.1|2481.5|2477.5|2469.7|2465.7|387
1638968400000|2021-12-08 13:00:00|2472.2|2468.2|2482.8|2478.8|2487.2|2483.2|2470.3|2466.3|1508
1638972000000|2021-12-08 14:00:00|2482.6|2478.6|2492.8|2488.8|2498.7|2494.7|2482.6|2478.6|1075
1638975600000|2021-12-08 15:00:00|2493.7|2489.7|2481.9|2477.9|2498.6|2494.6|2481.5|2477.5|1000
1638979200000|2021-12-08 16:00:00|2482|2478|2479.4|2475.4|2488|2484|2468.4|2464.4|3562
1638982800000|2021-12-08 17:00:00|2479.5|2475.5|2484.5|2480.5|2484.5|2480.5|2476.3|2472.3|581
1638986400000|2021-12-08 18:00:00|2484.7|2480.7|2490.5|2486.5|2492.6|2488.6|2484.7|2480.7|370
1639040400000|2021-12-09 09:00:00|2472.8|2468.8|2453.6|2449.6|2473.8|2469.8|2451.6|2447.6|428
1639044000000|2021-12-09 10:00:00|2452.7|2448.7|2432|2428|2457.2|2453.2|2424.5|2420.5|675
1639047600000|2021-12-09 11:00:00|2431.7|2427.7|2428.3|2424.3|2434.5|2430.5|2423|2419|315
1639051200000|2021-12-09 12:00:00|2427.9|2423.9|2430.5|2426.5|2435.9|2431.9|2424.9|2420.9|709
1639054800000|2021-12-09 13:00:00|2429.5|2425.5|2441.5|2437.5|2447.4|2443.4|2426.5|2422.5|1237
1639058400000|2021-12-09 14:00:00|2441.9|2437.9|2469.2|2465.2|2483.7|2479.7|2436.4|2432.4|2071
1639062000000|2021-12-09 15:00:00|2469.7|2465.7|2449.8|2445.8|2470.7|2466.7|2446.1|2442.1|1162
1639065600000|2021-12-09 16:00:00|2449.6|2445.6|2461.8|2453.8|2464.4|2460.4|2443|2439|4153
1639069200000|2021-12-09 17:00:00|2461.3|2453.3|2468.6|2464.6|2469.3|2465.3|2458.7|2453.3|607
1639072800000|2021-12-09 18:00:00|2468.8|2464.8|2470.2|2466.2|2473.6|2469.6|2467.7|2463.7|388
1639126800000|2021-12-10 09:00:00|2462.8|2458.8|2454.8|2450.8|2466.2|2462.2|2453.4|2449.4|214
1639130400000|2021-12-10 10:00:00|2455.9|2451.9|2449.7|2445.7|2459.2|2455.2|2445.8|2441.8|295
1639134000000|2021-12-10 11:00:00|2450.1|2446.1|2448.1|2444.1|2452.2|2448.2|2440.9|2436.9|420
1639137600000|2021-12-10 12:00:00|2448.5|2444.5|2454.1|2450.1|2454.1|2450.1|2442.2|2438.2|229
1639141200000|2021-12-10 13:00:00|2453.6|2449.6|2455.7|2451.7|2462.5|2458.5|2443.5|2439.5|742
1639144800000|2021-12-10 14:00:00|2457|2453|2471.9|2467.9|2474.7|2470.7|2456.7|2452.7|1008
1639148400000|2021-12-10 15:00:00|2471.7|2467.7|2476.7|2472.7|2480.9|2476.9|2471.7|2467.7|707
1639152000000|2021-12-10 16:00:00|2476.9|2472.9|2463.6|2459.6|2476.9|2472.9|2461.9|2457.9|2804
1639155600000|2021-12-10 17:00:00|2463.5|2459.5|2466.8|2462.8|2472.3|2468.3|2463.5|2459.5|373
1639159200000|2021-12-10 18:00:00|2467|2463|2466.3|2462.3|2470.1|2466.1|2463.4|2459.4|317
1639386000000|2021-12-13 09:00:00|2477.8|2473.8|2489.3|2485.3|2491.1|2487.1|2476.2|2472.2|358
1639389600000|2021-12-13 10:00:00|2490.3|2486.3|2489.9|2485.9|2491.6|2487.6|2483.2|2479.2|440
1639393200000|2021-12-13 11:00:00|2490.6|2486.6|2483.8|2479.8|2493.9|2489.9|2482.8|2478.8|315
1639396800000|2021-12-13 12:00:00|2483.5|2479.5|2488.8|2484.8|2488.8|2484.8|2478.1|2474.1|323
1639400400000|2021-12-13 13:00:00|2488.4|2484.4|2487.5|2483.5|2491.3|2487.3|2480.8|2476.8|646
1639404000000|2021-12-13 14:00:00|2487.1|2483.1|2528.9|2524.9|2530.3|2526.3|2484.1|2480.1|2998
1639407600000|2021-12-13 15:00:00|2528.4|2524.4|2522|2518|2537.2|2533.2|2516.6|2512.6|2782
1639411200000|2021-12-13 16:00:00|2521.6|2517.6|2534|2530|2541.6|2537.6|2521.6|2517.6|4675
1639414800000|2021-12-13 17:00:00|2533.9|2529.9|2538.3|2534.3|2538.3|2534.3|2532.2|2528.2|681
1639418400000|2021-12-13 18:00:00|2538.2|2534.2|2534.6|2530.6|2541.5|2537.5|2534.1|2530.1|598
1639472400000|2021-12-14 09:00:00|2541.4|2537.4|2544.4|2540.4|2547.3|2543.3|2541.4|2537.4|376
1639476000000|2021-12-14 10:00:00|2544.3|2540.3|2549.4|2545.4|2553.4|2549.4|2543.3|2539.3|567
1639479600000|2021-12-14 11:00:00|2549.3|2545.3|2541|2537|2550.8|2546.8|2539.2|2535.2|454
1639483200000|2021-12-14 12:00:00|2541.5|2537.5|2525.8|2521.8|2541.5|2537.5|2516.4|2512.4|1270
1639486800000|2021-12-14 13:00:00|2525.3|2521.3|2530.2|2526.2|2534.3|2530.3|2518.5|2514.5|1070
1639490400000|2021-12-14 14:00:00|2530.3|2526.3|2510.4|2506.4|2534.7|2530.7|2505.9|2501.9|1937
1639494000000|2021-12-14 15:00:00|2510.5|2506.5|2507.4|2503.4|2520.2|2516.2|2502.4|2498.4|2115
1639497600000|2021-12-14 16:00:00|2507.2|2503.2|2515.5|2511.5|2518.1|2514.1|2507.2|2503.2|3264
1639501200000|2021-12-14 17:00:00|2515.7|2511.7|2516.5|2512.5|2520.5|2516.5|2514.5|2510.5|701
1639504800000|2021-12-14 18:00:00|2517.2|2513.2|2523.3|2519.3|2527|2523|2516.2|2512.2|692
1639558800000|2021-12-15 09:00:00|2517.3|2513.3|2510|2506|2517.5|2513.5|2508.6|2504.6|140
1639562400000|2021-12-15 10:00:00|2509|2505|2504.2|2500.2|2510.5|2506.5|2492.2|2488.2|342
1639566000000|2021-12-15 11:00:00|2503.9|2499.9|2511|2507|2511.6|2507.6|2503.9|2499.9|189
1639569600000|2021-12-15 12:00:00|2510.6|2506.6|2525.7|2521.7|2526.2|2522.2|2510|2506|182
1639573200000|2021-12-15 13:00:00|2523.3|2519.3|2539|2535|2541.2|2537.2|2519|2515|1821
1639576800000|2021-12-15 14:00:00|2538.5|2534.5|2534.5|2530.5|2547.7|2543.7|2531.6|2527.6|1468
1639580400000|2021-12-15 15:00:00|2534.3|2530.3|2545|2541|2545.2|2541.2|2532.8|2528.8|1277
1639584000000|2021-12-15 16:00:00|2545.4|2541.4|2554.6|2550.6|2560.6|2556.6|2545.4|2541.4|3935
1639587600000|2021-12-15 17:00:00|2555.1|2551.1|2556.8|2552.8|2560.6|2556.6|2554.6|2550.6|498
1639591200000|2021-12-15 18:00:00|2556.9|2552.9|2556.6|2552.6|2560.6|2556.6|2556.3|2552.3|392
1639645200000|2021-12-16 09:00:00|2565.4|2561.4|2567.1|2563.1|2569.1|2565.1|2562.1|2558.1|511
1639648800000|2021-12-16 10:00:00|2566.3|2562.3|2567.1|2563.1|2568.4|2564.4|2563.6|2559.6|414
1639652400000|2021-12-16 11:00:00|2567.4|2563.4|2560.9|2556.9|2567.6|2563.6|2559.6|2555.6|424
1639656000000|2021-12-16 12:00:00|2560.1|2556.1|2559.6|2555.6|2563.6|2559.6|2557.1|2553.1|386
1639659600000|2021-12-16 13:00:00|2558.9|2554.9|2574.2|2570.2|2574.2|2570.2|2558.9|2554.9|1517
1639663200000|2021-12-16 14:00:00|2573.5|2569.5|2524|2520|2573.7|2569.7|2522.6|2518.6|1980
1639666800000|2021-12-16 15:00:00|2524.6|2520.6|2558|2554|2563|2559|2506.4|2502.4|3250
1639670400000|2021-12-16 16:00:00|2557.6|2553.6|2558.6|2554.6|2565.8|2561.8|2550.4|2546.4|2148
1639674000000|2021-12-16 17:00:00|2556.9|2552.9|2557.2|2553.2|2557.9|2553.9|2553.1|2549.1|809
1639677600000|2021-12-16 18:00:00|2558.1|2554.1|2555.3|2551.3|2559.1|2555.1|2554.2|2550.2|622
1639731600000|2021-12-17 09:00:00|2545.8|2541.8|2547.9|2543.9|2552.6|2548.6|2542.6|2538.6|243
1639735200000|2021-12-17 10:00:00|2547.8|2543.8|2538.1|2534.1|2548.9|2544.9|2535.8|2531.8|623
1639738800000|2021-12-17 11:00:00|2537.1|2533.1|2539.5|2535.5|2549.1|2545.1|2535.4|2531.4|282
1639742400000|2021-12-17 12:00:00|2539.1|2535.1|2551.6|2547.6|2558.1|2554.1|2538.1|2534.1|348
1639746000000|2021-12-17 13:00:00|2552|2548|2540.3|2536.3|2558.8|2554.8|2537.5|2533.5|773
1639749600000|2021-12-17 14:00:00|2540.5|2536.5|2512.6|2508.6|2542|2538|2511.6|2507.6|2219
1639753200000|2021-12-17 15:00:00|2512.8|2508.8|2514.1|2510.1|2527.8|2523.8|2507.3|2503.3|1630
1639756800000|2021-12-17 16:00:00|2513.8|2509.8|2507|2503|2520.3|2516.3|2503.1|2499.1|3475
1639760400000|2021-12-17 17:00:00|2506.6|2502.6|2494.5|2490.5|2507.5|2503.5|2490.8|2486.8|936
1639764000000|2021-12-17 18:00:00|2494.3|2490.3|2507|2495|2508.8|2504.8|2494.3|2490.3|310
1639990800000|2021-12-20 09:00:00|2467.6|2463.6|2466.7|2462.7|2474.4|2470.4|2465.9|2461.9|401
1639994400000|2021-12-20 10:00:00|2467.1|2463.1|2477.7|2473.7|2479.9|2475.9|2466.7|2462.7|437
1639998000000|2021-12-20 11:00:00|2478.2|2474.2|2484.1|2480.1|2487.4|2483.4|2476.7|2472.7|161
1640001600000|2021-12-20 12:00:00|2484.4|2480.4|2470.4|2466.4|2485.4|2481.4|2470.4|2466.4|258
1640005200000|2021-12-20 13:00:00|2469.9|2465.9|2470.8|2466.8|2489.7|2485.7|2465.6|2461.6|1226
1640008800000|2021-12-20 14:00:00|2470.6|2466.6|2452.6|2448.6|2475.8|2471.8|2436.9|2432.9|3084
1640012400000|2021-12-20 15:00:00|2451.8|2447.8|2448|2444|2461.8|2457.8|2447.2|2443.2|1575
1640016000000|2021-12-20 16:00:00|2448.2|2444.2|2436.5|2432.5|2452.1|2448.1|2432.5|2428.5|3721
1640019600000|2021-12-20 17:00:00|2437.5|2433.5|2431.5|2427.5|2440.4|2436.4|2431|2427|881
1640023200000|2021-12-20 18:00:00|2431.8|2427.8|2433.6|2429.6|2439.3|2435.3|2431.5|2427.5|465
1640077200000|2021-12-21 09:00:00|2448.2|2444.2|2439.8|2435.8|2448.2|2444.2|2433.3|2429.3|275
1640080800000|2021-12-21 10:00:00|2440.3|2436.3|2451.7|2447.7|2452.9|2448.9|2436|2432|373
1640084400000|2021-12-21 11:00:00|2451.9|2447.9|2453.7|2449.7|2455.9|2451.9|2446.4|2442.4|386
1640088000000|2021-12-21 12:00:00|2453.4|2449.4|2452.1|2448.1|2457.2|2453.2|2449.1|2445.1|383
1640091600000|2021-12-21 13:00:00|2450.1|2446.1|2453|2449|2459.5|2455.5|2440.2|2436.2|1228
1640095200000|2021-12-21 14:00:00|2453.5|2449.5|2467.3|2463.3|2470.1|2466.1|2452.2|2448.2|1098
1640098800000|2021-12-21 15:00:00|2467.1|2463.1|2467.8|2463.8|2473.8|2469.8|2456.3|2452.3|914
1640102400000|2021-12-21 16:00:00|2467.9|2463.9|2478|2474|2478.3|2474.3|2465.7|2461.7|2379
1640106000000|2021-12-21 17:00:00|2477.8|2473.8|2473.8|2469.8|2477.8|2473.8|2466.8|2462.8|444
1640109600000|2021-12-21 18:00:00|2474.1|2470.1|2482|2478|2486|2482|2473.3|2469.3|333
1640163600000|2021-12-22 09:00:00|2488.5|2484.5|2496.1|2492.1|2497.8|2493.8|2484.5|2480.5|222
1640167200000|2021-12-22 10:00:00|2496.3|2492.3|2489.2|2485.2|2498.6|2494.6|2485.2|2481.2|281
1640170800000|2021-12-22 11:00:00|2489.5|2485.5|2481.2|2477.2|2492.7|2488.7|2479.2|2475.2|183
1640174400000|2021-12-22 12:00:00|2482.2|2478.2|2488.7|2484.7|2490.1|2486.1|2481.2|2477.2|224
1640178000000|2021-12-22 13:00:00|2489.1|2485.1|2501.4|2497.4|2505.4|2501.4|2480.8|2476.8|843
1640181600000|2021-12-22 14:00:00|2500.8|2496.8|2504.8|2500.8|2505.4|2501.4|2496.8|2492.8|788
1640185200000|2021-12-22 15:00:00|2505.1|2501.1|2502.5|2498.5|2507.9|2503.9|2499.3|2495.3|933
1640188800000|2021-12-22 16:00:00|2502.6|2498.6|2474.5|2470.5|2507.3|2503.3|2468.6|2464.6|3970
1640192400000|2021-12-22 17:00:00|2474.7|2470.7|2484.5|2480.5|2488.5|2484.5|2474.7|2470.7|570
1640196000000|2021-12-22 18:00:00|2484.8|2480.8|2481.7|2473.7|2484.8|2480.8|2477.7|2471.7|288
1640250000000|2021-12-23 09:00:00|2485.7|2481.7|2482.3|2478.3|2489.5|2485.5|2477.7|2473.7|108
1640253600000|2021-12-23 10:00:00|2482.1|2478.1|2471.9|2467.9|2482.1|2478.1|2470.5|2466.5|230
1640257200000|2021-12-23 11:00:00|2472.2|2468.2|2473.2|2469.2|2473.5|2469.5|2461.4|2457.4|310
1640260800000|2021-12-23 12:00:00|2475.5|2471.5|2487|2483|2487.8|2483.8|2472.9|2468.9|225
1640264400000|2021-12-23 13:00:00|2486.8|2482.8|2504.4|2500.4|2504.4|2500.4|2481.8|2477.8|1266
1640268000000|2021-12-23 14:00:00|2504|2500|2505.7|2501.7|2507|2503|2499.2|2495.2|1094
1640271600000|2021-12-23 15:00:00|2504.9|2500.9|2489.7|2485.7|2521.7|2517.7|2485.6|2481.6|1755
1640275200000|2021-12-23 16:00:00|2488.6|2484.6|2483.4|2479.4|2504.1|2500.1|2479.1|2475.1|1895
1640278800000|2021-12-23 17:00:00|2482.9|2478.9|2483.9|2479.9|2487.5|2483.5|2480.9|2476.9|285
1640282400000|2021-12-23 18:00:00|2482.1|2478.1|2474.9|2470.9|2482.9|2478.9|2474.9|2470.9|260
1640606400000|2021-12-27 12:00:00|2481.5|2477.5|2479.8|2475.8|2483|2479|2460.2|2456.2|395
1640610000000|2021-12-27 13:00:00|2480.2|2476.2|2477.8|2473.8|2480.2|2476.2|2449.9|2445.9|1016
1640613600000|2021-12-27 14:00:00|2477.1|2473.1|2491.1|2487.1|2494.3|2490.3|2473.6|2469.6|576
1640617200000|2021-12-27 15:00:00|2490.4|2486.4|2489.3|2485.3|2493.8|2489.8|2479.8|2475.8|535
1640620800000|2021-12-27 16:00:00|2488.8|2484.8|2488.9|2484.9|2499.8|2495.8|2471.8|2467.8|1278
1640624400000|2021-12-27 17:00:00|2487.9|2483.9|2498.6|2494.6|2498.8|2494.8|2484.9|2480.9|444
1640628000000|2021-12-27 18:00:00|2498.3|2494.3|2487.8|2475.8|2501.4|2497.4|2482.8|2475.6|223
1640682000000|2021-12-28 09:00:00|2494.1|2490.1|2481.7|2477.7|2494.1|2490.1|2476.2|2472.2|126
1640685600000|2021-12-28 10:00:00|2482.3|2478.3|2502.4|2498.4|2502.6|2498.6|2480.3|2476.3|399
1640689200000|2021-12-28 11:00:00|2502.6|2498.6|2495.5|2491.5|2502.6|2498.6|2493.2|2489.2|134
1640692800000|2021-12-28 12:00:00|2494.8|2490.8|2495|2491|2498.6|2494.6|2488.8|2484.8|225
1640696400000|2021-12-28 13:00:00|2497.3|2493.3|2506.7|2502.7|2510.7|2506.7|2491.3|2487.3|1425
1640700000000|2021-12-28 14:00:00|2507.9|2503.9|2498|2494|2509.9|2505.9|2496.8|2492.8|756
1640703600000|2021-12-28 15:00:00|2497.7|2493.7|2507.7|2503.7|2507.7|2503.7|2495.2|2491.2|825
1640707200000|2021-12-28 16:00:00|2507.4|2503.4|2504.3|2500.3|2509.7|2505.7|2494.5|2490.5|2007
1640710800000|2021-12-28 17:00:00|2504.6|2500.6|2496.8|2492.8|2505.6|2501.6|2496.8|2492.8|281
1640714400000|2021-12-28 18:00:00|2497.3|2493.3|2498.8|2494.8|2500.3|2496.3|2496.6|2492.6|139
1640768400000|2021-12-29 09:00:00|2493.3|2489.3|2484.6|2480.6|2497.8|2493.8|2484.6|2480.6|96
1640772000000|2021-12-29 10:00:00|2484.3|2480.3|2483.1|2479.1|2490.9|2486.9|2480.3|2476.3|252
1640775600000|2021-12-29 11:00:00|2483.4|2479.4|2496.1|2492.1|2499.9|2495.9|2480.6|2476.6|264
1640779200000|2021-12-29 12:00:00|2495.9|2491.9|2505.2|2501.2|2505.4|2501.4|2491.4|2487.4|159
1640782800000|2021-12-29 13:00:00|2503.7|2499.7|2500.7|2496.7|2503.7|2499.7|2488.7|2484.7|696
1640786400000|2021-12-29 14:00:00|2501.2|2497.2|2515.2|2511.2|2520.2|2516.2|2494.7|2490.7|1236
1640790000000|2021-12-29 15:00:00|2515.5|2511.5|2524.5|2520.5|2528.8|2524.8|2513.5|2509.5|1454
1640793600000|2021-12-29 16:00:00|2524.7|2520.7|2521.4|2517.4|2534.7|2530.7|2519.2|2515.2|2559
1640797200000|2021-12-29 17:00:00|2521.7|2517.7|2520.1|2516.1|2525.2|2521.2|2518.9|2514.9|1103
1640800800000|2021-12-29 18:00:00|2520.4|2516.4|2527.2|2523.2|2530.7|2526.7|2520.4|2516.4|495
1640854800000|2021-12-30 09:00:00|2521.2|2517.2|2520.9|2516.9|2524.5|2520.5|2519.9|2515.9|69
1640858400000|2021-12-30 10:00:00|2521.2|2517.2|2524|2520|2528.9|2524.9|2521.2|2517.2|291
1640862000000|2021-12-30 11:00:00|2523.4|2519.4|2531.7|2527.7|2532.7|2528.7|2521.7|2517.7|394
1640865600000|2021-12-30 12:00:00|2531.2|2527.2|2537.7|2533.7|2538.1|2534.1|2524.8|2520.8|473
1640869200000|2021-12-30 13:00:00|2537.9|2533.9|2552|2548|2557|2553|2537.7|2533.7|2418
1640872800000|2021-12-30 14:00:00|2551|2547|2563.5|2559.5|2564.3|2560.3|2549|2545|1623
1640876400000|2021-12-30 15:00:00|2563.3|2559.3|2585.9|2581.9|2585.9|2581.9|2561|2557|2909
1640880000000|2021-12-30 16:00:00|2586.4|2582.4|2568.9|2564.9|2587.6|2583.6|2566|2562|3417
1640883600000|2021-12-30 17:00:00|2569.4|2565.4|2570.9|2566.9|2576.4|2572.4|2568.2|2564.2|838
1640887200000|2021-12-30 18:00:00|2571.1|2567.1|2575.9|2567.9|2577.9|2573.9|2569.4|2565.4|453
1640941200000|2021-12-31 09:00:00|2575.1|2571.1|2558.1|2554.1|2576.1|2572.1|2555.8|2551.8|141
1640944800000|2021-12-31 10:00:00|2557.8|2553.8|2563.9|2559.9|2566.6|2562.6|2556.8|2552.8|247
1640948400000|2021-12-31 11:00:00|2562.6|2558.6|2572.8|2568.8|2575.1|2571.1|2561.1|2557.1|356
1640952000000|2021-12-31 12:00:00|2566.1|2562.1|2550.6|2546.6|2566.3|2562.3|2543.6|2539.6|874
1640955600000|2021-12-31 13:00:00|2549.8|2545.8|2559.1|2555.1|2563.3|2559.3|2544.8|2540.8|1633
1640959200000|2021-12-31 14:00:00|2558.1|2554.1|2555.1|2551.1|2565.6|2561.6|2552.6|2548.6|1091
1640962800000|2021-12-31 15:00:00|2555.3|2551.3|2543.1|2539.1|2561.6|2557.6|2532.8|2528.8|2059
1640966400000|2021-12-31 16:00:00|2542.3|2538.3|2547.8|2543.8|2548.1|2544.1|2531.8|2527.8|2775
1640970000000|2021-12-31 17:00:00|2548.4|2544.4|2551.1|2547.1|2551.6|2547.6|2543.1|2539.1|477
1640973600000|2021-12-31 18:00:00|2551.4|2547.4|2556.4|2552.4|2556.4|2552.4|2550.4|2546.4|315
1641211200000|2022-01-03 12:00:00|2570.1|2566.1|2561.6|2557.6|2570.6|2566.6|2550.6|2546.6|391
1641214800000|2022-01-03 13:00:00|2559.6|2555.6|2538.2|2534.2|2559.6|2555.6|2538.2|2534.2|1069
1641218400000|2022-01-03 14:00:00|2535.4|2531.4|2505.7|2501.7|2536.2|2532.2|2501.9|2497.9|3060
1641222000000|2022-01-03 15:00:00|2508.1|2504.1|2530.2|2526.2|2538.2|2534.2|2496.2|2492.2|1842
1641225600000|2022-01-03 16:00:00|2530|2526|2517.5|2513.5|2541.2|2537.2|2512.3|2508.3|2701
1641229200000|2022-01-03 17:00:00|2517.3|2513.3|2523|2519|2524.5|2520.5|2515.5|2511.5|335
1641232800000|2022-01-03 18:00:00|2522.5|2518.5|2528.3|2520.3|2530.3|2526.3|2519.5|2515.5|282
1641286800000|2022-01-04 09:00:00|2514.8|2510.8|2515.5|2511.5|2520.8|2516.8|2504.3|2500.3|333
1641290400000|2022-01-04 10:00:00|2515|2511|2515.1|2511.1|2518.3|2514.3|2508|2504|262
1641294000000|2022-01-04 11:00:00|2514.8|2510.8|2526.1|2522.1|2530.5|2526.5|2511.1|2507.1|227
1641297600000|2022-01-04 12:00:00|2525.3|2521.3|2526.6|2522.6|2527.8|2523.8|2516.3|2512.3|260
1641301200000|2022-01-04 13:00:00|2526.3|2522.3|2530.6|2526.6|2534.1|2530.1|2510.4|2506.4|1314
1641304800000|2022-01-04 14:00:00|2529.3|2525.3|2511.6|2507.6|2543.6|2539.6|2509.8|2505.8|2367
1641308400000|2022-01-04 15:00:00|2512.1|2508.1|2518.4|2514.4|2539.1|2535.1|2510.6|2506.6|2221
1641312000000|2022-01-04 16:00:00|2518.6|2514.6|2499.3|2495.3|2521.4|2517.4|2473.5|2469.5|6015
1641315600000|2022-01-04 17:00:00|2499.5|2495.5|2492.6|2488.6|2500|2496|2492.1|2488.1|1278
1641319200000|2022-01-04 18:00:00|2493.1|2489.1|2500.8|2492.8|2502.8|2498.8|2492.1|2488.1|339
1641373200000|2022-01-05 09:00:00|2496.9|2492.9|2502.1|2498.1|2503.1|2499.1|2492.8|2488.8|160
1641376800000|2022-01-05 10:00:00|2502.6|2498.6|2502.6|2498.6|2505.6|2501.6|2495.1|2491.1|142
1641380400000|2022-01-05 11:00:00|2503.1|2499.1|2497.1|2493.1|2504.3|2500.3|2496.6|2492.6|211
1641384000000|2022-01-05 12:00:00|2499.1|2495.1|2473.4|2469.4|2503.6|2499.6|2469.2|2465.2|819
1641387600000|2022-01-05 13:00:00|2471.4|2467.4|2470.7|2466.7|2485.7|2481.7|2468|2464|1854
1641391200000|2022-01-05 14:00:00|2471.4|2467.4|2451.2|2447.2|2474.7|2470.7|2445.3|2441.3|3262
1641394800000|2022-01-05 15:00:00|2451.5|2447.5|2494.4|2490.4|2495.6|2491.6|2450.2|2446.2|3003
1641398400000|2022-01-05 16:00:00|2494.1|2490.1|2489.3|2485.3|2500.8|2496.8|2466.4|2462.4|5203
1641402000000|2022-01-05 17:00:00|2488.8|2484.8|2484.1|2480.1|2488.8|2484.8|2479.1|2475.1|549
1641405600000|2022-01-05 18:00:00|2483.3|2479.3|2484.9|2480.9|2488.4|2484.4|2479.1|2475.1|234
1641459600000|2022-01-06 09:00:00|2464.9|2460.9|2463.7|2459.7|2473.2|2469.2|2462.4|2458.4|256
1641463200000|2022-01-06 10:00:00|2464.5|2460.5|2454|2450|2469|2465|2453|2449|482
1641466800000|2022-01-06 11:00:00|2453.5|2449.5|2455.5|2451.5|2458.5|2454.5|2451|2447|445
1641470400000|2022-01-06 12:00:00|2456.5|2452.5|2457|2453|2470.1|2466.1|2453.5|2449.5|530
1641474000000|2022-01-06 13:00:00|2456.8|2452.8|2459.2|2455.2|2463.2|2459.2|2451.3|2447.3|1406
1641477600000|2022-01-06 14:00:00|2458.2|2454.2|2468.1|2464.1|2475.6|2471.6|2456.5|2452.5|2311
1641481200000|2022-01-06 15:00:00|2467.9|2463.9|2442.3|2438.3|2468.7|2464.7|2439.6|2435.6|2403
1641484800000|2022-01-06 16:00:00|2442.6|2438.6|2445.7|2441.7|2456.3|2452.3|2435.6|2431.6|3457
1641488400000|2022-01-06 17:00:00|2446|2442|2454.9|2450.9|2455.5|2451.5|2445.7|2441.7|778
1641492000000|2022-01-06 18:00:00|2453.9|2449.9|2462.7|2458.7|2464.5|2460.5|2453.9|2449.9|466
1641546000000|2022-01-07 09:00:00|2462.5|2458.5|2479.4|2475.4|2481.4|2477.4|2462|2458|270
1641549600000|2022-01-07 10:00:00|2480.4|2476.4|2478.4|2474.4|2486.4|2482.4|2474.4|2470.4|655
1641553200000|2022-01-07 11:00:00|2478.1|2474.1|2480.2|2476.2|2480.7|2476.7|2468.7|2464.7|305
1641556800000|2022-01-07 12:00:00|2479.2|2475.2|2482.2|2478.2|2487.2|2483.2|2478.2|2474.2|429
1641560400000|2022-01-07 13:00:00|2484.9|2480.9|2495.6|2491.6|2499.6|2495.6|2479.7|2475.7|1407
1641564000000|2022-01-07 14:00:00|2496.1|2492.1|2519.5|2515.5|2523.5|2519.5|2490.9|2486.9|2729
1641567600000|2022-01-07 15:00:00|2519.3|2515.3|2522.4|2518.4|2523|2519|2510.8|2506.8|2817
1641571200000|2022-01-07 16:00:00|2522.9|2518.9|2539.5|2535.5|2545.2|2541.2|2522.7|2518.7|6444
1641574800000|2022-01-07 17:00:00|2539.8|2535.8|2547.9|2543.9|2550.2|2546.2|2538.6|2534.6|1380
1641578400000|2022-01-07 18:00:00|2548.2|2544.2|2544.1|2540.1|2550.4|2546.4|2541.6|2537.6|437
1641805200000|2022-01-10 09:00:00|2533.6|2529.6|2530.5|2526.5|2538.5|2534.5|2527.7|2523.7|281
1641808800000|2022-01-10 10:00:00|2529.6|2525.6|2532.5|2528.5|2534.5|2530.5|2519.6|2515.6|435
1641812400000|2022-01-10 11:00:00|2531.9|2527.9|2524|2520|2532.7|2528.7|2522|2518|374
1641816000000|2022-01-10 12:00:00|2524.6|2520.6|2530.9|2526.9|2530.9|2526.9|2521|2517|551
1641819600000|2022-01-10 13:00:00|2531.5|2527.5|2550.9|2546.9|2559.6|2555.6|2530.2|2526.2|1686
1641823200000|2022-01-10 14:00:00|2551.9|2547.9|2534.8|2530.8|2555.9|2551.9|2525.9|2521.9|2590
1641826800000|2022-01-10 15:00:00|2534.5|2530.5|2559.5|2555.5|2560.6|2556.6|2532|2528|1877
1641830400000|2022-01-10 16:00:00|2559.3|2555.3|2545.1|2541.1|2560.3|2556.3|2531.5|2527.5|3094
1641834000000|2022-01-10 17:00:00|2545.9|2541.9|2551.3|2547.3|2551.6|2547.6|2540.2|2536.2|1636
1641837600000|2022-01-10 18:00:00|2552.3|2548.3|2552.8|2548.8|2555.3|2551.3|2548.3|2544.3|455
1641891600000|2022-01-11 09:00:00|2552.1|2548.1|2542.2|2538.2|2552.6|2548.6|2541.7|2537.7|155
1641895200000|2022-01-11 10:00:00|2542.4|2538.4|2551.6|2547.6|2560.6|2556.6|2542.4|2538.4|577
1641898800000|2022-01-11 11:00:00|2551.8|2547.8|2544.5|2540.5|2552.1|2548.1|2538|2534|323
1641902400000|2022-01-11 12:00:00|2544.3|2540.3|2544.5|2540.5|2547|2543|2542.5|2538.5|319
1641906000000|2022-01-11 13:00:00|2544.3|2540.3|2558.3|2554.3|2560.9|2556.9|2544.3|2540.3|1523
1641909600000|2022-01-11 14:00:00|2558.5|2554.5|2561.4|2557.4|2562.1|2558.1|2547|2543|1729
1641913200000|2022-01-11 15:00:00|2561.6|2557.6|2613.2|2609.2|2613.9|2609.9|2560.9|2556.9|5289
1641916800000|2022-01-11 16:00:00|2612.9|2608.9|2614.2|2610.2|2623.5|2619.5|2602.5|2598.5|4699
1641920400000|2022-01-11 17:00:00|2614.4|2610.4|2610.6|2606.6|2617.4|2613.4|2608.2|2604.2|1061
1641924000000|2022-01-11 18:00:00|2610.9|2606.9|2607|2603|2612.8|2606.9|2604.8|2600.8|695
1641978000000|2022-01-12 09:00:00|2613.8|2609.8|2620.4|2616.4|2622.7|2618.7|2612.2|2608.2|478
1641981600000|2022-01-12 10:00:00|2620.6|2616.6|2605.5|2601.5|2622.7|2618.7|2601.1|2597.1|523
1641985200000|2022-01-12 11:00:00|2605.8|2601.8|2607.3|2603.3|2608.9|2604.9|2601.4|2597.4|598
1641988800000|2022-01-12 12:00:00|2607.6|2603.6|2601.3|2597.3|2608.7|2604.7|2589.8|2585.8|974
1641992400000|2022-01-12 13:00:00|2601.8|2597.8|2627.8|2623.8|2629.8|2625.8|2597.3|2593.3|3296
1641996000000|2022-01-12 14:00:00|2627.6|2623.6|2600.3|2596.3|2628.7|2624.7|2599.8|2595.8|3003
1641999600000|2022-01-12 15:00:00|2601|2597|2591.9|2587.9|2604.7|2600.7|2585.4|2581.4|2519
1642003200000|2022-01-12 16:00:00|2592.1|2588.1|2590.6|2586.6|2596.1|2592.1|2578.7|2574.7|4001
1642006800000|2022-01-12 17:00:00|2590.4|2586.4|2586|2582|2591.4|2587.4|2585|2581|1093
1642010400000|2022-01-12 18:00:00|2586.5|2582.5|2588.2|2584.2|2591.4|2587.4|2586.5|2582.5|381
1642064400000|2022-01-13 09:00:00|2601.1|2597.1|2608|2604|2609.7|2605.7|2598|2594|247
1642068000000|2022-01-13 10:00:00|2608.2|2604.2|2603.6|2599.6|2612.4|2608.4|2603.3|2599.3|583
1642071600000|2022-01-13 11:00:00|2604.8|2600.8|2603.5|2599.5|2605|2601|2602|2598|109
1642075200000|2022-01-13 12:00:00|2603.3|2599.3|2612.9|2608.9|2614.3|2610.3|2602.3|2598.3|780
1642078800000|2022-01-13 13:00:00|2613.2|2609.2|2641.5|2637.5|2644.5|2640.5|2610.2|2606.2|2926
1642082400000|2022-01-13 14:00:00|2641.2|2637.2|2642.8|2638.8|2652.3|2648.3|2634.4|2630.4|3190
1642086000000|2022-01-13 15:00:00|2642.6|2638.6|2630.3|2626.3|2647.4|2643.4|2619.8|2615.8|2849
1642089600000|2022-01-13 16:00:00|2628|2624|2645.2|2641.2|2645.4|2641.4|2621.4|2617.4|3216
1642093200000|2022-01-13 17:00:00|2645.4|2641.4|2645.4|2641.4|2650.1|2646.1|2638.7|2634.7|935
1642096800000|2022-01-13 18:00:00|2645.6|2641.6|2645.4|2641.4|2648.2|2644.2|2644.4|2640.4|284
1642150800000|2022-01-14 09:00:00|2655.7|2651.7|2662.9|2658.9|2663.5|2659.5|2653.2|2649.2|592
1642154400000|2022-01-14 10:00:00|2662.7|2658.7|2658.2|2654.2|2664.6|2660.6|2656.8|2652.8|893
1642158000000|2022-01-14 11:00:00|2658.5|2654.5|2657|2653|2661.5|2657.5|2654.7|2650.7|405
1642161600000|2022-01-14 12:00:00|2656.8|2652.8|2673.3|2669.3|2673.8|2669.8|2654.7|2650.7|651
1642165200000|2022-01-14 13:00:00|2671.1|2667.1|2669.2|2665.2|2675.8|2671.8|2662|2658|1816
1642168800000|2022-01-14 14:00:00|2669.5|2665.5|2672.4|2668.4|2678.4|2674.4|2666.3|2662.3|1776
1642172400000|2022-01-14 15:00:00|2672|2668|2679.3|2675.3|2681.7|2677.7|2668.2|2664.2|2296
1642176000000|2022-01-14 16:00:00|2678.9|2674.9|2691.1|2687.1|2694.6|2690.6|2675.1|2671.1|4693
1642179600000|2022-01-14 17:00:00|2690.9|2686.9|2696.3|2692.3|2696.3|2692.3|2688.2|2684.2|820
1642183200000|2022-01-14 18:00:00|2696.6|2692.6|2707.4|2703.4|2707.4|2703.4|2696.6|2692.6|881
1642496400000|2022-01-18 09:00:00|2696.5|2692.5|2677.4|2673.4|2698.4|2694.4|2675.4|2671.4|647
1642500000000|2022-01-18 10:00:00|2676.9|2672.9|2681.4|2677.4|2682.6|2678.6|2668.4|2664.4|1031
1642503600000|2022-01-18 11:00:00|2681.2|2677.2|2689.6|2685.6|2689.6|2685.6|2676.1|2672.1|1041
1642507200000|2022-01-18 12:00:00|2689.7|2685.7|2675.9|2671.9|2689.7|2685.7|2674.9|2670.9|800
1642510800000|2022-01-18 13:00:00|2674.4|2670.4|2682.9|2678.9|2686.6|2682.6|2671.6|2667.6|2506
1642514400000|2022-01-18 14:00:00|2683.3|2679.3|2700.7|2696.7|2702.2|2698.2|2681.9|2677.9|2577
1642518000000|2022-01-18 15:00:00|2700.6|2696.6|2685|2681|2702.2|2698.2|2673|2669|4289
1642521600000|2022-01-18 16:00:00|2684.5|2680.5|2664.7|2660.7|2687.3|2683.3|2656.4|2652.4|5122
1642525200000|2022-01-18 17:00:00|2664.4|2660.4|2670.7|2666.7|2674.7|2670.7|2663.7|2659.7|3890
1642528800000|2022-01-18 18:00:00|2671.1|2667.1|2675.1|2671.1|2676.4|2672.4|2669.2|2665.2|2402
1642582800000|2022-01-19 09:00:00|2663.8|2659.8|2643.6|2639.6|2668.9|2664.9|2642.1|2638.1|338
1642586400000|2022-01-19 10:00:00|2643.8|2639.8|2647.3|2643.3|2650.5|2646.5|2643.3|2639.3|520
1642590000000|2022-01-19 11:00:00|2647.5|2643.5|2659.8|2655.8|2659.8|2655.8|2647.5|2643.5|408
1642593600000|2022-01-19 12:00:00|2661.3|2657.3|2653.7|2649.7|2662.3|2658.3|2653.7|2649.7|292
1642597200000|2022-01-19 13:00:00|2653.2|2649.2|2664.8|2660.8|2681|2677|2652.7|2648.7|1824
1642600800000|2022-01-19 14:00:00|2665.8|2661.8|2702.3|2698.3|2704.3|2700.3|2665.8|2661.8|1972
1642604400000|2022-01-19 15:00:00|2701.8|2697.8|2708.3|2704.3|2711.1|2707.1|2695.2|2691.2|2269
1642608000000|2022-01-19 16:00:00|2708.5|2704.5|2693.2|2689.2|2710.8|2706.8|2684.4|2680.4|4053
1642611600000|2022-01-19 17:00:00|2693.5|2689.5|2697|2693|2698.2|2694.2|2691.7|2687.7|482
1642615200000|2022-01-19 18:00:00|2696.7|2692.7|2696.2|2692.2|2699.5|2695.5|2695.5|2691.5|357
1642669200000|2022-01-20 09:00:00|2689.4|2685.4|2677.1|2673.1|2690|2686|2674.7|2670.7|229
1642672800000|2022-01-20 10:00:00|2677.2|2673.2|2678.4|2674.4|2682.9|2678.9|2672.7|2668.7|473
1642676400000|2022-01-20 11:00:00|2677.4|2673.4|2682.9|2678.9|2687.5|2683.5|2677.4|2673.4|195
1642680000000|2022-01-20 12:00:00|2682.1|2678.1|2695.7|2691.7|2699.3|2695.3|2681.4|2677.4|499
1642683600000|2022-01-20 13:00:00|2695|2691|2709|2705|2716.8|2712.8|2694.9|2690.9|2151
1642687200000|2022-01-20 14:00:00|2709.5|2705.5|2710.8|2706.8|2714.8|2710.8|2706.1|2702.1|1599
1642690800000|2022-01-20 15:00:00|2710.5|2706.5|2716.4|2712.4|2723.1|2719.1|2704|2700|2242
1642694400000|2022-01-20 16:00:00|2717.4|2713.4|2687.6|2683.6|2719.8|2715.8|2684.2|2680.2|3307
1642698000000|2022-01-20 17:00:00|2688.2|2684.2|2690.3|2686.3|2694.1|2690.1|2688.2|2684.2|791
1642701600000|2022-01-20 18:00:00|2690.4|2686.4|2687.8|2683.8|2691.9|2687.9|2686.3|2682.3|339
1642755600000|2022-01-21 09:00:00|2651.7|2647.7|2654.4|2650.4|2659.6|2655.6|2649.6|2645.6|475
1642759200000|2022-01-21 10:00:00|2656.9|2652.9|2660.5|2656.5|2661.3|2657.3|2652.9|2648.9|373
1642762800000|2022-01-21 11:00:00|2660.3|2656.3|2662|2658|2665.3|2661.3|2656.8|2652.8|294
1642766400000|2022-01-21 12:00:00|2661.3|2657.3|2666.4|2662.4|2671.6|2667.6|2650.5|2646.5|1245
1642770000000|2022-01-21 13:00:00|2665.9|2661.9|2646.6|2642.6|2671|2667|2645.6|2641.6|3322
1642773600000|2022-01-21 14:00:00|2645.9|2641.9|2629.5|2625.5|2645.9|2641.9|2627.4|2623.4|3166
1642777200000|2022-01-21 15:00:00|2629.7|2625.7|2620.1|2616.1|2636.1|2632.1|2619.8|2615.8|3185
1642780800000|2022-01-21 16:00:00|2620|2616|2618.7|2614.7|2624.1|2620.1|2614.5|2610.5|5164
1642784400000|2022-01-21 17:00:00|2618.2|2614.2|2615.4|2611.4|2621.5|2617.5|2615.2|2611.2|698
1642788000000|2022-01-21 18:00:00|2615.9|2611.9|2629.8|2625.8|2631.3|2627.3|2614.5|2610.5|502
1643014800000|2022-01-24 09:00:00|2614.8|2610.8|2596.2|2592.2|2615.2|2611.2|2596.2|2592.2|453
1643018400000|2022-01-24 10:00:00|2595.9|2591.9|2587.4|2583.4|2595.9|2591.9|2585|2581|762
1643022000000|2022-01-24 11:00:00|2587.7|2583.7|2579.8|2575.8|2588.4|2584.4|2572.8|2568.8|983
1643025600000|2022-01-24 12:00:00|2579.3|2575.3|2585.1|2581.1|2594.9|2590.9|2579.3|2575.3|494
1643029200000|2022-01-24 13:00:00|2585|2581|2552.7|2548.7|2588.5|2584.5|2548.6|2544.6|2600
1643032800000|2022-01-24 14:00:00|2553.1|2549.1|2546.6|2542.6|2563|2559|2545.3|2541.3|3474
1643036400000|2022-01-24 15:00:00|2545.9|2541.9|2547.4|2543.4|2554.6|2550.6|2538.6|2534.6|4094
1643040000000|2022-01-24 16:00:00|2546.9|2542.9|2537.2|2533.2|2554.8|2550.8|2535.8|2531.8|3295
1643043600000|2022-01-24 17:00:00|2538.2|2534.2|2546.2|2542.2|2549.5|2545.5|2537.2|2533.2|1061
1643047200000|2022-01-24 18:00:00|2545.8|2541.8|2543.6|2539.6|2547.7|2543.7|2542.1|2538.1|252
1643101200000|2022-01-25 09:00:00|2546.5|2542.5|2538.5|2534.5|2551.9|2547.9|2537.1|2533.1|452
1643104800000|2022-01-25 10:00:00|2538.6|2534.6|2550.2|2546.2|2550.2|2546.2|2532.6|2528.6|631
1643108400000|2022-01-25 11:00:00|2550.1|2546.1|2541.2|2537.2|2551.4|2547.4|2538.8|2534.8|371
1643112000000|2022-01-25 12:00:00|2540.8|2536.8|2545.2|2541.2|2556.4|2552.4|2540.2|2536.2|607
1643115600000|2022-01-25 13:00:00|2544.8|2540.8|2542.8|2538.8|2548.4|2544.4|2537.4|2533.4|1291
1643119200000|2022-01-25 14:00:00|2542.4|2538.4|2554.5|2550.5|2564.7|2560.7|2541.8|2537.8|1811
1643122800000|2022-01-25 15:00:00|2554.1|2550.1|2539.5|2535.5|2554.1|2550.1|2539.5|2535.5|2442
1643126400000|2022-01-25 16:00:00|2538.5|2534.5|2550|2546|2554.4|2550.4|2532|2528|5363
1643130000000|2022-01-25 17:00:00|2549.3|2545.3|2544.8|2540.8|2551|2547|2544.8|2540.8|722
1643133600000|2022-01-25 18:00:00|2543.3|2539.3|2538.2|2534.2|2543.3|2539.3|2536.7|2532.7|828
1643187600000|2022-01-26 09:00:00|2546|2542|2549.1|2545.1|2557.8|2553.8|2542.6|2538.6|288
1643191200000|2022-01-26 10:00:00|2549.7|2545.7|2562.5|2558.5|2564|2560|2545.6|2541.6|582
1643194800000|2022-01-26 11:00:00|2561.6|2557.6|2569.1|2565.1|2570|2566|2561|2557|724
1643198400000|2022-01-26 12:00:00|2569.5|2565.5|2562.7|2558.7|2575.5|2571.5|2562.7|2558.7|877
1643202000000|2022-01-26 13:00:00|2563.2|2559.2|2550.9|2546.9|2569.3|2565.3|2549.9|2545.9|1434
1643205600000|2022-01-26 14:00:00|2551|2547|2549.1|2545.1|2557.2|2553.2|2539.8|2535.8|1387
1643209200000|2022-01-26 15:00:00|2548.1|2544.1|2560|2556|2562.9|2558.9|2537.5|2533.5|1696
1643212800000|2022-01-26 16:00:00|2559.9|2555.9|2555.7|2551.7|2562.6|2558.6|2549.9|2545.9|2885
1643216400000|2022-01-26 17:00:00|2556|2552|2547.6|2543.6|2557.3|2553.3|2546.4|2542.4|685
1643220000000|2022-01-26 18:00:00|2547.1|2543.1|2541.8|2537.8|2547.4|2543.4|2536.8|2532.8|1288
1643274000000|2022-01-27 09:00:00|2525.6|2521.6|2520.6|2516.6|2530.4|2526.4|2515.1|2511.1|933
1643277600000|2022-01-27 10:00:00|2521.3|2517.3|2517.1|2513.1|2534.1|2530.1|2517.1|2513.1|503
1643281200000|2022-01-27 11:00:00|2516.6|2512.6|2525.7|2521.7|2530.1|2526.1|2516.1|2512.1|310
1643284800000|2022-01-27 12:00:00|2526.6|2522.6|2528.4|2524.4|2532.3|2528.3|2523.1|2519.1|617
1643288400000|2022-01-27 13:00:00|2528.5|2524.5|2523.5|2519.5|2538.3|2534.3|2517.2|2513.2|1249
1643292000000|2022-01-27 14:00:00|2524.6|2520.6|2513.9|2509.9|2528.1|2524.1|2513.9|2509.9|1702
1643295600000|2022-01-27 15:00:00|2515|2511|2503|2499|2515.9|2511.9|2491.5|2487.5|3938
1643299200000|2022-01-27 16:00:00|2504|2500|2493.2|2489.2|2505.8|2501.8|2493.1|2489.1|3217
1643302800000|2022-01-27 17:00:00|2493.6|2489.6|2491|2487|2494|2490|2489|2485|1607
1643306400000|2022-01-27 18:00:00|2490.8|2486.8|2486.8|2482.8|2490.8|2486.8|2484.8|2480.8|896
1643360400000|2022-01-28 09:00:00|2486.4|2482.4|2496.1|2492.1|2496.1|2492.1|2485.4|2481.4|411
1643364000000|2022-01-28 10:00:00|2495.7|2491.7|2504.9|2500.9|2509.9|2505.9|2492.2|2488.2|461
1643367600000|2022-01-28 11:00:00|2504.3|2500.3|2513.8|2509.8|2514.9|2510.9|2503.9|2499.9|461
1643371200000|2022-01-28 12:00:00|2514.2|2510.2|2497.6|2493.6|2515.3|2511.3|2497.6|2493.6|642
1643374800000|2022-01-28 13:00:00|2498|2494|2497.2|2493.2|2506.7|2502.7|2492.3|2488.3|1501
1643378400000|2022-01-28 14:00:00|2498.2|2494.2|2500.4|2496.4|2506.6|2502.6|2495.6|2491.6|1748
1643382000000|2022-01-28 15:00:00|2500.8|2496.8|2514|2510|2516|2512|2494.6|2490.6|2265
1643385600000|2022-01-28 16:00:00|2514.4|2510.4|2535.3|2531.3|2542.5|2538.5|2513.7|2509.7|4744
1643389200000|2022-01-28 17:00:00|2535.7|2531.7|2534.7|2530.7|2536.8|2532.8|2530.3|2526.3|646
1643392800000|2022-01-28 18:00:00|2533.9|2529.9|2538.9|2534.9|2539.7|2535.7|2533.7|2529.7|292
1643619600000|2022-01-31 09:00:00|2556.1|2552.1|2553.5|2549.5|2559.5|2555.5|2552.1|2548.1|416
1643623200000|2022-01-31 10:00:00|2553.4|2549.4|2549.9|2545.9|2553.9|2549.9|2540.3|2536.3|291
1643626800000|2022-01-31 11:00:00|2549.8|2545.8|2545.7|2541.7|2553.3|2549.3|2544.7|2540.7|274
1643630400000|2022-01-31 12:00:00|2545.3|2541.3|2543.5|2539.5|2545.5|2541.5|2536.9|2532.9|638
1643634000000|2022-01-31 13:00:00|2543.1|2539.1|2546.8|2542.8|2551.5|2547.5|2538.1|2534.1|1446
1643637600000|2022-01-31 14:00:00|2546.7|2542.7|2546.8|2542.8|2554.8|2550.8|2538.8|2534.8|1929
1643641200000|2022-01-31 15:00:00|2546.7|2542.7|2568.7|2564.7|2568.7|2564.7|2546.3|2542.3|2519
1643644800000|2022-01-31 16:00:00|2569.7|2565.7|2569.7|2565.7|2575.4|2571.4|2557|2553|5020
1643648400000|2022-01-31 17:00:00|2569.9|2565.9|2572.8|2568.8|2573.2|2569.2|2567.9|2563.9|1378
1643652000000|2022-01-31 18:00:00|2573.2|2569.2|2575.7|2571.7|2575.8|2571.8|2572.8|2568.8|658
1643706000000|2022-02-01 09:00:00|2574.1|2570.1|2600.1|2596.1|2604.7|2600.7|2573.9|2569.9|1157
1643709600000|2022-02-01 10:00:00|2600.9|2596.9|2620.9|2616.9|2633.4|2629.4|2600.6|2596.6|1554
1643713200000|2022-02-01 11:00:00|2620.3|2616.3|2629.6|2625.6|2638.1|2634.1|2620.3|2616.3|837
1643716800000|2022-02-01 12:00:00|2629.7|2625.7|2628.9|2624.9|2634.7|2630.7|2624.3|2620.3|565
1643720400000|2022-02-01 13:00:00|2629.4|2625.4|2633.5|2629.5|2641.5|2637.5|2625.8|2621.8|2569
1643724000000|2022-02-01 14:00:00|2633|2629|2638.8|2634.8|2641.7|2637.7|2627|2623|2119
1643727600000|2022-02-01 15:00:00|2638.4|2634.4|2655.4|2651.4|2660.4|2656.4|2629.9|2625.9|3368
1643731200000|2022-02-01 16:00:00|2655.3|2651.3|2651.7|2647.7|2658.8|2654.8|2642.8|2638.8|4250
1643734800000|2022-02-01 17:00:00|2651.3|2647.3|2648.8|2644.8|2652.6|2648.6|2646.4|2642.4|837
1643738400000|2022-02-01 18:00:00|2648.9|2644.9|2650.6|2646.6|2653.6|2649.6|2647.8|2643.8|439
1643792400000|2022-02-02 09:00:00|2653.4|2649.4|2660.4|2656.4|2664.6|2660.6|2652.7|2648.7|363
1643796000000|2022-02-02 10:00:00|2660.5|2656.5|2649.6|2645.6|2674.9|2670.9|2648.5|2644.5|631
1643799600000|2022-02-02 11:00:00|2649.2|2645.2|2664.9|2660.9|2666.9|2662.9|2647.5|2643.5|513
1643803200000|2022-02-02 12:00:00|2664.8|2660.8|2674.9|2670.9|2676|2672|2662.9|2658.9|1183
1643806800000|2022-02-02 13:00:00|2674.7|2670.7|2670.7|2666.7|2678.5|2674.5|2665.1|2661.1|2539
1643810400000|2022-02-02 14:00:00|2670.2|2666.2|2666.4|2662.4|2677.9|2673.9|2663.8|2659.8|2899
1643814000000|2022-02-02 15:00:00|2666.8|2662.8|2663.2|2659.2|2671.3|2667.3|2654|2650|3304
1643817600000|2022-02-02 16:00:00|2661.7|2657.7|2663.7|2659.7|2667.2|2663.2|2655.7|2651.7|4724
1643821200000|2022-02-02 17:00:00|2663.6|2659.6|2665.2|2661.2|2667.3|2663.3|2661.3|2657.3|1035
1643824800000|2022-02-02 18:00:00|2665.3|2661.3|2662.9|2654.9|2669.5|2665.5|2657.4|2653.4|581
1643878800000|2022-02-03 09:00:00|2658.9|2655.4|2639.1|2635.1|2660.2|2656.2|2637.2|2633.2|373
1643882400000|2022-02-03 10:00:00|2638.7|2634.7|2645.7|2641.7|2652.9|2648.9|2637.7|2633.7|356
1643886000000|2022-02-03 11:00:00|2647.2|2643.2|2664|2660|2664.5|2660.5|2646.1|2642.1|377
1643889600000|2022-02-03 12:00:00|2663.6|2659.6|2678.8|2674.8|2681.8|2677.8|2661.4|2657.4|1405
1643893200000|2022-02-03 13:00:00|2679.3|2675.3|2681.1|2677.1|2683.4|2679.4|2665.2|2661.2|1389
1643896800000|2022-02-03 14:00:00|2681.2|2677.2|2678.4|2674.4|2695.2|2691.2|2678.1|2674.1|2465
1643900400000|2022-02-03 15:00:00|2677.6|2673.6|2690.4|2686.4|2691.9|2687.9|2670.8|2666.8|2795
1643904000000|2022-02-03 16:00:00|2690.5|2686.5|2682.5|2678.5|2692|2688|2679.8|2675.8|3163
1643907600000|2022-02-03 17:00:00|2681.9|2677.9|2689.5|2685.5|2690.4|2686.4|2681.9|2677.9|498
1643911200000|2022-02-03 18:00:00|2689.9|2685.9|2689.4|2685.4|2694.6|2690.6|2689.4|2685.4|432
1643965200000|2022-02-04 09:00:00|2702.4|2698.4|2704.7|2700.7|2709.6|2705.6|2698.1|2694.1|385
1643968800000|2022-02-04 10:00:00|2704.6|2700.6|2708.8|2704.8|2709.6|2705.6|2702.6|2698.6|583
1643972400000|2022-02-04 11:00:00|2708.7|2704.7|2717.9|2713.9|2719|2715|2708.7|2704.7|767
1643976000000|2022-02-04 12:00:00|2717.8|2713.8|2709.1|2705.1|2720|2716|2706.6|2702.6|790
1643979600000|2022-02-04 13:00:00|2709.2|2705.2|2708.5|2704.5|2714.1|2710.1|2704|2700|3042
1643983200000|2022-02-04 14:00:00|2708.9|2704.9|2712.5|2708.5|2715.4|2711.4|2703.4|2699.4|3531
1643986800000|2022-02-04 15:00:00|2712.6|2708.6|2718.1|2714.1|2721.3|2717.3|2712.2|2708.2|3887
1643990400000|2022-02-04 16:00:00|2718.5|2714.5|2719.9|2715.9|2727.2|2723.2|2713.2|2709.2|6212
1643994000000|2022-02-04 17:00:00|2719.8|2715.8|2717.8|2713.8|2719.8|2715.8|2713.9|2709.9|576
1643997600000|2022-02-04 18:00:00|2717.7|2713.7|2714.2|2710.2|2718.6|2714.6|2713.1|2709.1|565
1644224400000|2022-02-07 09:00:00|2710.3|2706.3|2700.3|2696.3|2713.3|2709.3|2690.4|2686.4|499
1644228000000|2022-02-07 10:00:00|2700.8|2696.8|2693.2|2689.2|2706.8|2702.8|2691.7|2687.7|660
1644231600000|2022-02-07 11:00:00|2693.8|2689.8|2705.3|2701.3|2705.8|2701.8|2693.8|2689.8|208
1644235200000|2022-02-07 12:00:00|2704.8|2700.8|2704.7|2700.7|2708.2|2704.2|2692.1|2688.1|1623
1644238800000|2022-02-07 13:00:00|2702.8|2698.8|2709.3|2705.3|2715.8|2711.8|2698.8|2694.8|1134
1644242400000|2022-02-07 14:00:00|2709.9|2705.9|2717.3|2713.3|2717.4|2713.4|2703|2699|1281
1644246000000|2022-02-07 15:00:00|2717.4|2713.4|2719.6|2715.6|2732.3|2728.3|2717.2|2713.2|5022
1644249600000|2022-02-07 16:00:00|2719|2715|2684.6|2680.6|2725.1|2721.1|2673.2|2669.2|5543
1644253200000|2022-02-07 17:00:00|2683.1|2679.1|2695.4|2691.4|2699.3|2695.3|2679|2675|1633
1644256800000|2022-02-07 18:00:00|2695.5|2691.5|2697.2|2693.2|2698.4|2694.4|2693.2|2689.2|440
1644310800000|2022-02-08 09:00:00|2694.1|2690.1|2690.2|2686.2|2694.6|2690.6|2685.1|2681.1|196
1644314400000|2022-02-08 10:00:00|2689.7|2685.7|2687.8|2683.8|2696.9|2692.9|2682.8|2678.8|298
1644318000000|2022-02-08 11:00:00|2688.3|2684.3|2698.7|2694.7|2700.3|2696.3|2686.8|2682.8|214
1644321600000|2022-02-08 12:00:00|2698.8|2694.8|2692|2688|2699.8|2695.8|2690.2|2686.2|1297
1644325200000|2022-02-08 13:00:00|2691.6|2687.6|2711.1|2707.1|2719.8|2715.8|2691.6|2687.6|1872
1644328800000|2022-02-08 14:00:00|2711|2707|2709|2705|2717.1|2713.1|2701.1|2697.1|1178
1644332400000|2022-02-08 15:00:00|2708.1|2704.1|2704.1|2700.1|2716.2|2712.2|2702.1|2698.1|1967
1644336000000|2022-02-08 16:00:00|2703.6|2699.6|2719.3|2715.3|2730.3|2726.3|2697|2693|4665
1644339600000|2022-02-08 17:00:00|2719.4|2715.4|2723.3|2719.3|2726.4|2722.4|2717.3|2713.3|1128
1644343200000|2022-02-08 18:00:00|2723.7|2719.7|2721.8|2717.8|2726.2|2722.2|2717.2|2713.2|436
1644397200000|2022-02-09 09:00:00|2725.6|2721.6|2720.7|2716.7|2725.6|2721.6|2718.2|2714.2|92
1644400800000|2022-02-09 10:00:00|2722.5|2718.5|2745.2|2741.2|2746.2|2742.2|2717.7|2713.7|629
1644404400000|2022-02-09 11:00:00|2744.7|2740.7|2780.5|2776.5|2783.5|2779.5|2744.7|2740.7|1354
1644408000000|2022-02-09 12:00:00|2781|2777|2767.6|2763.6|2789|2785|2767.1|2763.1|896
1644411600000|2022-02-09 13:00:00|2768|2764|2791.1|2787.1|2796.1|2792.1|2767.1|2763.1|1386
1644415200000|2022-02-09 14:00:00|2790.2|2786.2|2796.2|2792.2|2799.2|2795.2|2786.2|2782.2|2418
1644418800000|2022-02-09 15:00:00|2797.2|2793.2|2799.3|2795.3|2806.1|2802.1|2786|2782|1807
1644422400000|2022-02-09 16:00:00|2800.2|2796.2|2797.7|2793.7|2804.7|2800.7|2791.2|2787.2|6044
1644426000000|2022-02-09 17:00:00|2798.2|2794.2|2802.8|2798.8|2804.7|2800.7|2796.8|2792.8|716
1644429600000|2022-02-09 18:00:00|2803.2|2799.2|2794.2|2790.2|2805.8|2801.8|2789.6|2785.6|228
1644483600000|2022-02-10 09:00:00|2802.1|2798.1|2805.5|2801.5|2816|2812|2799.1|2795.1|145
1644487200000|2022-02-10 10:00:00|2806|2802|2810.6|2806.6|2812.1|2808.1|2805|2801|204
1644490800000|2022-02-10 11:00:00|2810.1|2806.1|2794.6|2790.6|2814.1|2810.1|2792.6|2788.6|306
1644494400000|2022-02-10 12:00:00|2794.1|2790.1|2804.2|2800.2|2805.2|2801.2|2791.2|2787.2|343
1644498000000|2022-02-10 13:00:00|2803.7|2799.7|2801.9|2797.9|2808.2|2804.2|2793.4|2789.4|975
1644501600000|2022-02-10 14:00:00|2801.4|2797.4|2798.8|2794.8|2808.9|2804.9|2793.8|2789.8|1143
1644505200000|2022-02-10 15:00:00|2798.9|2794.9|2829|2825|2834|2830|2796.8|2792.8|1382
1644508800000|2022-02-10 16:00:00|2828.9|2824.9|2825.7|2821.7|2836.1|2832.1|2820.4|2816.4|4125
1644512400000|2022-02-10 17:00:00|2825.8|2821.8|2828.2|2824.2|2828.2|2824.2|2814.2|2810.2|376
1644516000000|2022-02-10 18:00:00|2828.1|2824.1|2821.2|2817.2|2828.2|2824.2|2819.2|2815.2|129
1644570000000|2022-02-11 09:00:00|2807.5|2803.5|2802.4|2798.4|2810.4|2806.4|2797.5|2793.5|154
1644573600000|2022-02-11 10:00:00|2801.4|2797.4|2791.5|2787.5|2801.4|2797.4|2790.4|2786.4|343
1644577200000|2022-02-11 11:00:00|2790.5|2786.5|2790.5|2786.5|2792.9|2788.9|2780.6|2776.6|274
1644580800000|2022-02-11 12:00:00|2791|2787|2790|2786|2796.5|2792.5|2789.5|2785.5|407
1644584400000|2022-02-11 13:00:00|2790.5|2786.5|2801|2797|2807.9|2803.9|2770.5|2766.5|445
1644588000000|2022-02-11 14:00:00|2801.1|2797.1|2798.5|2794.5|2813.4|2809.4|2791|2787|596
1644591600000|2022-02-11 15:00:00|2799.4|2795.4|2819.4|2815.4|2819.4|2815.4|2797.5|2793.5|730
1644595200000|2022-02-11 16:00:00|2819.5|2815.5|2813.8|2809.8|2824|2820|2800.8|2796.8|4113
1644598800000|2022-02-11 17:00:00|2812.8|2808.8|2815.6|2811.6|2818.8|2814.8|2810.7|2806.7|753
1644602400000|2022-02-11 18:00:00|2816.1|2812.1|2813.1|2805.1|2820.6|2816.6|2810.1|2805.1|171
1644829200000|2022-02-14 09:00:00|2762.6|2758.6|2774.6|2770.6|2777.1|2773.1|2762.1|2758.1|128
1644832800000|2022-02-14 10:00:00|2775.1|2771.1|2773.1|2769.1|2778.1|2774.1|2769|2765|229
1644836400000|2022-02-14 11:00:00|2772.6|2768.6|2763.1|2759.1|2774.6|2770.6|2762.1|2758.1|336
1644840000000|2022-02-14 12:00:00|2763.6|2759.6|2767.6|2763.6|2775.1|2771.1|2758.6|2754.6|618
1644843600000|2022-02-14 13:00:00|2768.1|2764.1|2750.2|2746.2|2771.1|2767.1|2742.2|2738.2|383
1644847200000|2022-02-14 14:00:00|2751.2|2747.2|2758.6|2754.6|2768.7|2764.7|2746.2|2742.2|895
1644850800000|2022-02-14 15:00:00|2758.1|2754.1|2735.7|2731.7|2760.1|2756.1|2728.2|2724.2|461
1644854400000|2022-02-14 16:00:00|2736.2|2732.2|2733.6|2729.6|2748.2|2744.2|2728.1|2724.1|1525
1644858000000|2022-02-14 17:00:00|2735.1|2731.1|2739.2|2735.2|2744.2|2740.2|2733.6|2729.6|326
1644861600000|2022-02-14 18:00:00|2738.7|2734.7|2741.7|2733.7|2742.2|2738.2|2738.2|2733.7|47
1644915600000|2022-02-15 09:00:00|2745.1|2741.1|2743.6|2739.6|2745.1|2741.1|2736.6|2732.6|147
1644919200000|2022-02-15 10:00:00|2743.1|2739.1|2745.1|2741.1|2747.6|2743.6|2737.6|2733.6|181
1644922800000|2022-02-15 11:00:00|2746.6|2742.6|2744.6|2740.6|2751.6|2747.6|2743.6|2739.6|84
1644926400000|2022-02-15 12:00:00|2743.6|2739.6|2742.7|2738.7|2751.7|2747.7|2741.2|2737.2|503
1644930000000|2022-02-15 13:00:00|2743.2|2739.2|2744.2|2740.2|2753.7|2749.7|2742.7|2738.7|235
1644933600000|2022-02-15 14:00:00|2743.7|2739.7|2735.8|2731.8|2749.3|2745.3|2731.8|2727.8|481
1644937200000|2022-02-15 15:00:00|2736.2|2732.2|2718.8|2714.8|2748.7|2744.7|2718.2|2714.2|444
1644940800000|2022-02-15 16:00:00|2719.7|2715.7|2717.7|2713.7|2726.7|2722.7|2716.7|2712.7|1483
1644944400000|2022-02-15 17:00:00|2718.2|2714.2|2723.3|2719.3|2726.3|2722.3|2717.7|2713.7|244
1644948000000|2022-02-15 18:00:00|2723.8|2719.8|2734.3|2730.3|2734.8|2730.8|2722.8|2718.8|69
1645002000000|2022-02-16 09:00:00|2736.2|2732.2|2736.7|2732.7|2738.7|2734.7|2732.2|2728.2|173
1645005600000|2022-02-16 10:00:00|2737.2|2733.2|2740.7|2736.7|2745.7|2741.7|2732.7|2728.7|456
1645009200000|2022-02-16 11:00:00|2739.7|2735.7|2740.7|2736.7|2742.2|2738.2|2735.2|2731.2|205
1645012800000|2022-02-16 12:00:00|2741.2|2737.2|2728.2|2724.2|2741.2|2737.2|2728.2|2724.2|368
1645016400000|2022-02-16 13:00:00|2728.7|2724.7|2732.8|2728.8|2742.7|2738.7|2728.7|2724.7|1348
1645020000000|2022-02-16 14:00:00|2731.8|2727.8|2726.3|2722.3|2736.8|2732.8|2721.8|2717.8|1145
1645023600000|2022-02-16 15:00:00|2725.8|2721.8|2678.3|2674.3|2731.3|2727.3|2675.3|2671.3|3910
1645027200000|2022-02-16 16:00:00|2677.3|2673.3|2676.3|2672.3|2682.3|2678.3|2671.3|2667.3|4790
1645030800000|2022-02-16 17:00:00|2675.3|2671.3|2673.8|2669.8|2680.8|2676.8|2672.8|2668.8|1119
1645034400000|2022-02-16 18:00:00|2674.3|2670.3|2672.3|2668.3|2675.8|2671.8|2671.3|2667.3|733
1645088400000|2022-02-17 09:00:00|2677.7|2673.7|2681.7|2677.7|2682.7|2678.7|2675.7|2671.7|405
1645092000000|2022-02-17 10:00:00|2679.2|2675.2|2685.2|2681.2|2688.2|2684.2|2671.7|2667.7|606
1645095600000|2022-02-17 11:00:00|2684.7|2680.7|2691.2|2687.2|2695.7|2691.7|2683.2|2679.2|408
1645099200000|2022-02-17 12:00:00|2691.3|2687.3|2699.3|2695.3|2703.2|2699.2|2691.2|2687.2|576
1645102800000|2022-02-17 13:00:00|2699.8|2695.8|2694.3|2690.3|2707.8|2703.8|2689.8|2685.8|1722
1645106400000|2022-02-17 14:00:00|2694.8|2690.8|2690.8|2686.8|2697.3|2693.3|2685.8|2681.8|2130
1645110000000|2022-02-17 15:00:00|2690.3|2686.3|2672.8|2668.8|2690.3|2686.3|2670.8|2666.8|2512
1645113600000|2022-02-17 16:00:00|2671.8|2667.8|2653.8|2649.8|2681.8|2677.8|2653.8|2649.8|4483
1645117200000|2022-02-17 17:00:00|2654.8|2650.8|2659.8|2655.8|2661.8|2657.8|2654.8|2650.8|754
1645120800000|2022-02-17 18:00:00|2659.3|2655.3|2663.9|2659.9|2664.9|2660.9|2657.8|2653.8|563
1645174800000|2022-02-18 09:00:00|2664.2|2660.2|2654.2|2650.2|2666.1|2662.1|2653.2|2649.2|538
1645178400000|2022-02-18 10:00:00|2653.2|2649.2|2660.2|2656.2|2661.7|2657.7|2651.2|2647.2|517
1645182000000|2022-02-18 11:00:00|2659.2|2655.2|2662.7|2658.7|2664.7|2660.7|2653.7|2649.7|350
1645185600000|2022-02-18 12:00:00|2662.2|2658.2|2664.7|2660.7|2668.2|2664.2|2658.7|2654.7|583
1645189200000|2022-02-18 13:00:00|2665.7|2661.7|2656.3|2652.3|2670.2|2666.2|2654.8|2650.8|1336
1645192800000|2022-02-18 14:00:00|2655.8|2651.8|2647.8|2643.8|2662.3|2658.3|2647.3|2643.3|1638
1645196400000|2022-02-18 15:00:00|2648.3|2644.3|2634.3|2630.3|2648.3|2644.3|2629.3|2625.3|3370
1645200000000|2022-02-18 16:00:00|2635.8|2631.8|2640.2|2636.2|2646.2|2642.2|2631.3|2627.3|2767
1645203600000|2022-02-18 17:00:00|2641.2|2637.2|2641.2|2637.2|2643.2|2639.2|2640.7|2636.7|721
1645207200000|2022-02-18 18:00:00|2642.2|2638.2|2639.7|2635.7|2643.3|2639.3|2638.3|2634.3|517
1645520400000|2022-02-22 09:00:00|2633.8|2629.8|2627.4|2623.4|2644.8|2640.8|2626.9|2622.9|757
1645524000000|2022-02-22 10:00:00|2627.9|2623.9|2624|2620|2629.5|2625.5|2620|2616|1024
1645527600000|2022-02-22 11:00:00|2623.5|2619.5|2622.1|2618.1|2629.5|2625.5|2617|2613|511
1645531200000|2022-02-22 12:00:00|2621.1|2617.1|2620.1|2616.1|2627.6|2623.6|2616.1|2612.1|1509
1645534800000|2022-02-22 13:00:00|2623|2619|2627.8|2623.8|2629.7|2625.7|2618.6|2614.6|1732
1645538400000|2022-02-22 14:00:00|2627.7|2623.7|2628.6|2624.6|2636.5|2632.5|2622.7|2618.7|1933
1645542000000|2022-02-22 15:00:00|2628.2|2624.2|2639.6|2635.6|2642.6|2638.6|2621.7|2617.7|2288
1645545600000|2022-02-22 16:00:00|2638.7|2634.7|2649.3|2645.3|2667.6|2663.6|2636.7|2632.7|3772
1645549200000|2022-02-22 17:00:00|2648.8|2644.8|2647.8|2643.8|2650.8|2646.8|2645.8|2641.8|390
1645552800000|2022-02-22 18:00:00|2648.3|2644.3|2657.8|2653.8|2657.8|2653.8|2647.8|2643.8|287
1645606800000|2022-02-23 09:00:00|2659.7|2655.7|2668.1|2664.1|2677.4|2673.4|2652.2|2648.2|503
1645610400000|2022-02-23 10:00:00|2667.2|2663.2|2669.6|2665.6|2670.1|2666.1|2660.2|2656.2|476
1645614000000|2022-02-23 11:00:00|2669.2|2665.2|2696.1|2692.1|2697.2|2693.2|2665.2|2661.2|1192
1645617600000|2022-02-23 12:00:00|2695.7|2691.7|2693.7|2689.7|2702.2|2698.2|2689.4|2685.4|765
1645621200000|2022-02-23 13:00:00|2694.8|2690.8|2690.3|2686.3|2695.3|2691.3|2681.9|2677.9|1463
1645624800000|2022-02-23 14:00:00|2690.4|2686.4|2667.3|2663.3|2697.2|2693.2|2667.3|2663.3|1606
1645628400000|2022-02-23 15:00:00|2667.4|2663.4|2653.5|2649.5|2671.3|2667.3|2652.4|2648.4|1962
1645632000000|2022-02-23 16:00:00|2652.6|2648.6|2669.1|2665.1|2671.5|2667.5|2652.5|2648.5|2315
1645635600000|2022-02-23 17:00:00|2669.6|2665.6|2668.3|2664.3|2673.6|2669.6|2665.6|2661.6|1014
1645639200000|2022-02-23 18:00:00|2667.8|2663.8|2673.9|2669.9|2676.8|2672.8|2667.8|2663.8|599
1645693200000|2022-02-24 09:00:00|2638.6|2634.6|2629.7|2625.7|2645.1|2641.1|2628.7|2624.7|1013
1645696800000|2022-02-24 10:00:00|2628.8|2624.8|2628.5|2624.5|2639|2635|2619.2|2615.2|1700
1645700400000|2022-02-24 11:00:00|2628.6|2624.6|2605.8|2601.8|2628.6|2624.6|2603.2|2599.2|1294
1645704000000|2022-02-24 12:00:00|2605.7|2601.7|2615.1|2611.1|2617.5|2613.5|2602.1|2598.1|878
1645707600000|2022-02-24 13:00:00|2612.7|2608.7|2603.2|2599.2|2612.7|2608.7|2589.8|2585.8|3173
1645711200000|2022-02-24 14:00:00|2602.8|2598.8|2592.8|2588.8|2604.2|2600.2|2583.8|2579.8|2367
1645714800000|2022-02-24 15:00:00|2593.3|2589.3|2602.8|2598.8|2607.9|2603.9|2586|2582|2233
1645718400000|2022-02-24 16:00:00|2601.8|2597.8|2617.6|2613.6|2626.6|2622.6|2600.9|2596.9|4699
1645722000000|2022-02-24 17:00:00|2616.7|2612.7|2630.8|2626.8|2635.7|2631.7|2616.7|2612.7|1416
1645725600000|2022-02-24 18:00:00|2631.2|2627.2|2627.3|2623.3|2631.8|2627.8|2625.9|2621.9|311
1645779600000|2022-02-25 09:00:00|2629.8|2625.8|2624|2620|2634.9|2630.9|2619.1|2615.1|305
1645783200000|2022-02-25 10:00:00|2623.1|2619.1|2633.4|2629.4|2645.8|2641.8|2623.1|2619.1|760
1645786800000|2022-02-25 11:00:00|2633.5|2629.5|2633.3|2629.3|2639.8|2635.8|2623.4|2619.4|611
1645790400000|2022-02-25 12:00:00|2632.9|2628.9|2633.4|2629.4|2642.8|2638.8|2631|2627|570
1645794000000|2022-02-25 13:00:00|2631.4|2627.4|2615.7|2611.7|2634|2630|2614.1|2610.1|1356
1645797600000|2022-02-25 14:00:00|2616.1|2612.1|2622|2618|2629.1|2625.1|2612.2|2608.2|1648
1645801200000|2022-02-25 15:00:00|2620.2|2616.2|2623.8|2619.8|2628.8|2624.8|2615|2611|1553
1645804800000|2022-02-25 16:00:00|2624.3|2620.3|2617.6|2613.6|2626.9|2622.9|2610|2606|2390
1645808400000|2022-02-25 17:00:00|2617.2|2613.2|2609.2|2605.2|2617.8|2613.8|2605.7|2601.7|659
1645812000000|2022-02-25 18:00:00|2608.7|2604.7|2611.3|2607.3|2613.3|2609.3|2607.7|2603.7|407
1646038800000|2022-02-28 09:00:00|2588.7|2584.7|2570.2|2566.2|2590.9|2586.9|2569.2|2565.2|918
1646042400000|2022-02-28 10:00:00|2569.8|2565.8|2580.6|2576.6|2586.7|2582.7|2566.7|2562.7|1183
1646046000000|2022-02-28 11:00:00|2579.7|2575.7|2581|2577|2588.2|2584.2|2573.4|2569.4|424
1646049600000|2022-02-28 12:00:00|2580.6|2576.6|2575.3|2571.3|2582|2578|2571.4|2567.4|1580
1646053200000|2022-02-28 13:00:00|2572.9|2568.9|2555.3|2551.3|2575.1|2571.1|2547.8|2543.8|3654
1646056800000|2022-02-28 14:00:00|2555.7|2551.7|2547.5|2543.5|2563.1|2559.1|2537|2533|3026
1646060400000|2022-02-28 15:00:00|2547.7|2543.7|2549.6|2545.6|2557.4|2553.4|2543.7|2539.7|1608
1646064000000|2022-02-28 16:00:00|2550.6|2546.6|2533.8|2529.8|2551.6|2547.6|2532.7|2528.7|4139
1646067600000|2022-02-28 17:00:00|2533.6|2529.6|2526.6|2522.6|2537|2533|2524.8|2520.8|1204
1646071200000|2022-02-28 18:00:00|2525.6|2521.6|2523.9|2519.9|2531|2527|2522.7|2518.7|949
1646125200000|2022-03-01 09:00:00|2532.3|2528.3|2519.1|2515.1|2535.4|2531.4|2516.5|2512.5|1143
1646128800000|2022-03-01 10:00:00|2519.2|2515.2|2539.9|2535.9|2539.9|2535.9|2514.8|2510.8|1228
1646132400000|2022-03-01 11:00:00|2539|2535|2538.4|2534.4|2546.5|2542.5|2534.5|2530.5|606
1646136000000|2022-03-01 12:00:00|2539.4|2535.4|2531.8|2527.8|2543.3|2539.3|2526.7|2522.7|1131
1646139600000|2022-03-01 13:00:00|2532|2528|2526.6|2522.6|2533.6|2529.6|2517.3|2513.3|1988
1646143200000|2022-03-01 14:00:00|2527|2523|2486|2482|2527.5|2523.5|2483.9|2479.9|5386
1646146800000|2022-03-01 15:00:00|2486.8|2482.8|2492.7|2488.7|2496.7|2492.7|2480|2476|4489
1646150400000|2022-03-01 16:00:00|2492.6|2488.6|2530.8|2526.8|2537.3|2533.3|2490.8|2486.8|7148
1646154000000|2022-03-01 17:00:00|2530.7|2526.7|2535.8|2531.8|2536.9|2532.9|2518|2514|2967
1646157600000|2022-03-01 18:00:00|2535.7|2531.7|2551.1|2547.1|2552.9|2548.9|2535.7|2531.7|1346
1646211600000|2022-03-02 09:00:00|2546.8|2542.8|2552.9|2548.9|2559.2|2555.2|2539|2535|673
1646215200000|2022-03-02 10:00:00|2552.8|2548.8|2538|2534|2552.8|2548.8|2524.5|2520.5|1288
1646218800000|2022-03-02 11:00:00|2537.3|2533.3|2546.3|2542.3|2551.6|2547.6|2533.8|2529.8|955
1646222400000|2022-03-02 12:00:00|2546.8|2542.8|2557.8|2553.8|2559.1|2555.1|2545.2|2541.2|1606
1646226000000|2022-03-02 13:00:00|2559.8|2555.8|2563.4|2559.4|2564.5|2560.5|2546|2542|2676
1646229600000|2022-03-02 14:00:00|2563.5|2559.5|2548.8|2544.8|2571.5|2567.5|2547.4|2543.4|3345
1646233200000|2022-03-02 15:00:00|2548.6|2544.6|2524.6|2520.6|2554.3|2550.3|2516.1|2512.1|3099
1646236800000|2022-03-02 16:00:00|2524.5|2520.5|2529.1|2525.1|2541.1|2537.1|2513.6|2509.6|3985
1646240400000|2022-03-02 17:00:00|2530.1|2526.1|2533.7|2529.7|2536.2|2532.2|2527.1|2523.1|1523
1646244000000|2022-03-02 18:00:00|2533.6|2529.6|2533.3|2529.3|2534.8|2530.8|2529.8|2525.8|345
1646298000000|2022-03-03 09:00:00|2537.8|2533.8|2536.8|2532.8|2537.8|2533.8|2533|2529|349
1646301600000|2022-03-03 10:00:00|2537|2533|2524.9|2520.9|2538.8|2534.8|2521.4|2517.4|759
1646305200000|2022-03-03 11:00:00|2524.5|2520.5|2519.1|2515.1|2529.9|2525.9|2517.1|2513.1|348
1646308800000|2022-03-03 12:00:00|2518.6|2514.6|2521.8|2517.8|2525.9|2521.9|2515.3|2511.3|955
1646312400000|2022-03-03 13:00:00|2522.9|2518.9|2532.7|2528.7|2550.3|2546.3|2520.8|2516.8|2090
1646316000000|2022-03-03 14:00:00|2533.2|2529.2|2539.8|2535.8|2541.6|2537.6|2527.3|2523.3|1493
1646319600000|2022-03-03 15:00:00|2540.2|2536.2|2537.8|2533.8|2542.8|2538.8|2532.3|2528.3|1313
1646323200000|2022-03-03 16:00:00|2538.2|2534.2|2568.5|2564.5|2577.1|2573.1|2532.2|2528.2|7731
1646326800000|2022-03-03 17:00:00|2568.2|2564.2|2566.1|2562.1|2569.6|2565.6|2559.5|2555.5|1087
1646330400000|2022-03-03 18:00:00|2565.7|2561.7|2567.2|2563.2|2568.7|2564.7|2561.7|2557.7|335
1646384400000|2022-03-04 09:00:00|2566.3|2562.3|2566.8|2562.8|2569.5|2565.5|2557.9|2553.9|266
1646388000000|2022-03-04 10:00:00|2566.6|2562.6|2567.3|2563.3|2567.8|2563.8|2558.8|2554.8|580
1646391600000|2022-03-04 11:00:00|2567.8|2563.8|2561.3|2557.3|2568.8|2564.8|2560.8|2556.8|230
1646395200000|2022-03-04 12:00:00|2561.6|2557.6|2573.3|2569.3|2576.2|2572.2|2561.6|2557.6|523
1646398800000|2022-03-04 13:00:00|2573.2|2569.2|2583.1|2579.1|2592.3|2588.3|2558.3|2554.3|2008
1646402400000|2022-03-04 14:00:00|2582.9|2578.9|2596.3|2592.3|2597.2|2593.2|2582.2|2578.2|1521
1646406000000|2022-03-04 15:00:00|2597.2|2593.2|2607.6|2603.6|2615.5|2611.5|2591.3|2587.3|4306
1646409600000|2022-03-04 16:00:00|2607.3|2603.3|2618.6|2614.6|2629.5|2625.5|2597.6|2593.6|7279
1646413200000|2022-03-04 17:00:00|2619.2|2615.2|2605.2|2601.2|2619.2|2615.2|2602.3|2598.3|1056
1646416800000|2022-03-04 18:00:00|2605.3|2601.3|2607.4|2603.4|2609.3|2605.3|2604.2|2600.2|345
1646643600000|2022-03-07 09:00:00|2614.5|2610.5|2621.3|2617.3|2622.2|2618.2|2607.8|2603.8|478
1646647200000|2022-03-07 10:00:00|2621.7|2617.7|2617|2613|2629|2625|2616.5|2612.5|662
1646650800000|2022-03-07 11:00:00|2617.4|2613.4|2621.7|2617.7|2625|2621|2616|2612|597
1646654400000|2022-03-07 12:00:00|2622|2618|2626.7|2622.7|2628.5|2624.5|2614|2610|678
1646658000000|2022-03-07 13:00:00|2627.7|2623.7|2611.9|2607.9|2641.2|2637.2|2611.3|2607.3|2114
1646661600000|2022-03-07 14:00:00|2611.4|2607.4|2627.3|2623.3|2646.6|2642.6|2611.1|2607.1|2487
1646665200000|2022-03-07 15:00:00|2628.1|2624.1|2641.3|2637.3|2641.3|2637.3|2623.6|2619.6|1761
1646668800000|2022-03-07 16:00:00|2640.8|2636.8|2648.1|2644.1|2649.3|2645.3|2634.4|2630.4|4254
1646672400000|2022-03-07 17:00:00|2648.5|2644.5|2642.1|2638.1|2649|2645|2637.3|2633.3|1814
1646676000000|2022-03-07 18:00:00|2642.3|2638.3|2643.5|2639.5|2645.1|2641.1|2642.1|2638.1|386
1646730000000|2022-03-08 09:00:00|2645.4|2641.4|2650.9|2646.9|2656.9|2652.9|2643.9|2639.9|561
1646733600000|2022-03-08 10:00:00|2650.7|2646.7|2657.4|2653.4|2657.9|2653.9|2648.4|2644.4|577
1646737200000|2022-03-08 11:00:00|2657.7|2653.7|2657.4|2653.4|2665|2661|2651.1|2647.1|625
1646740800000|2022-03-08 12:00:00|2657.1|2653.1|2655.9|2651.9|2660.4|2656.4|2652.1|2648.1|669
1646744400000|2022-03-08 13:00:00|2656.9|2652.9|2672.9|2668.9|2676.1|2672.1|2655.9|2651.9|1907
1646748000000|2022-03-08 14:00:00|2673.9|2669.9|2674.8|2670.8|2678.3|2674.3|2661.4|2657.4|1757
1646751600000|2022-03-08 15:00:00|2674.3|2670.3|2677|2673|2680.9|2676.9|2664.3|2660.3|1840
1646755200000|2022-03-08 16:00:00|2677.3|2673.3|2631|2627|2682|2678|2625.8|2621.8|5136
1646758800000|2022-03-08 17:00:00|2630.5|2626.5|2647.8|2643.8|2648.8|2644.8|2630.5|2626.5|1390
1646762400000|2022-03-08 18:00:00|2648.2|2644.2|2652.2|2648.2|2656|2652|2648.2|2644.2|626
1646816400000|2022-03-09 09:00:00|2643.2|2639.2|2650.4|2646.4|2651.4|2647.4|2633.1|2629.1|433
1646820000000|2022-03-09 10:00:00|2650.1|2646.1|2642.6|2638.6|2653.9|2649.9|2641.1|2637.1|556
1646823600000|2022-03-09 11:00:00|2642.9|2638.9|2634.6|2630.6|2644.4|2640.4|2632.1|2628.1|372
1646827200000|2022-03-09 12:00:00|2634.1|2630.1|2629.8|2625.8|2640.1|2636.1|2611.7|2607.7|828
1646830800000|2022-03-09 13:00:00|2630.3|2626.3|2624.7|2620.7|2634.1|2630.1|2605|2601|1445
1646834400000|2022-03-09 14:00:00|2624.5|2620.5|2637.5|2633.5|2644.5|2640.5|2613.5|2609.5|1537
1646838000000|2022-03-09 15:00:00|2637.1|2633.1|2650.5|2646.5|2652.3|2648.3|2629.3|2625.3|1408
1646841600000|2022-03-09 16:00:00|2650.3|2646.3|2660.5|2656.5|2675.2|2671.2|2645.7|2641.7|2854
1646845200000|2022-03-09 17:00:00|2661.9|2653.9|2668.7|2664.7|2669.6|2665.6|2660.5|2653.5|669
1646848800000|2022-03-09 18:00:00|2669.1|2665.1|2677.1|2673.1|2679.7|2675.7|2669.1|2665.1|558
1646902800000|2022-03-10 09:00:00|2678.1|2674.1|2690.1|2686.1|2692.6|2688.6|2677.6|2673.6|703
1646906400000|2022-03-10 10:00:00|2690.3|2686.3|2692.9|2688.9|2704.1|2700.1|2688.1|2684.1|1318
1646910000000|2022-03-10 11:00:00|2693.1|2689.1|2680.9|2676.9|2693.4|2689.4|2677.1|2673.1|720
1646913600000|2022-03-10 12:00:00|2681.9|2677.9|2696.8|2692.8|2697.8|2693.8|2675.9|2671.9|579
1646917200000|2022-03-10 13:00:00|2697.1|2693.1|2705|2701|2718.9|2714.9|2694.9|2690.9|2124
1646920800000|2022-03-10 14:00:00|2704.3|2700.3|2689.7|2685.7|2711.1|2707.1|2684.5|2680.5|2232
1646924400000|2022-03-10 15:00:00|2690.5|2686.5|2708.9|2704.9|2708.9|2704.9|2688.7|2684.7|2069
1646928000000|2022-03-10 16:00:00|2708.7|2704.7|2665.4|2661.4|2712.9|2708.9|2657.7|2653.7|3933
1646931600000|2022-03-10 17:00:00|2665.7|2661.7|2669.9|2665.9|2677.9|2673.9|2662.9|2658.9|964
1646935200000|2022-03-10 18:00:00|2670.7|2666.7|2673.8|2669.8|2675|2671|2666.9|2662.9|354
1646989200000|2022-03-11 09:00:00|2672.2|2668.2|2682|2678|2682|2678|2664.2|2660.2|336
1646992800000|2022-03-11 10:00:00|2680.4|2676.4|2683.7|2679.7|2687.6|2683.6|2679.3|2675.3|421
1646996400000|2022-03-11 11:00:00|2684.3|2680.3|2685.7|2681.7|2694.2|2690.2|2683.3|2679.3|388
1647000000000|2022-03-11 12:00:00|2685.9|2681.9|2680.1|2676.1|2691.4|2687.4|2670|2666|1225
1647003600000|2022-03-11 13:00:00|2681.1|2677.1|2661.9|2657.9|2686.8|2681.6|2658.9|2654.9|1791
1647007200000|2022-03-11 14:00:00|2661.4|2657.4|2643.6|2639.6|2667.4|2663.4|2639.3|2635.3|1971
1647010800000|2022-03-11 15:00:00|2643.3|2639.3|2647.7|2643.7|2654.6|2650.6|2625.2|2621.2|3085
1647014400000|2022-03-11 16:00:00|2646|2642|2632.7|2628.7|2648|2644|2629.9|2625.9|2980
1647018000000|2022-03-11 17:00:00|2632.9|2628.9|2642.7|2638.7|2647.9|2643.9|2632.9|2628.9|1158
1647021600000|2022-03-11 18:00:00|2643.2|2639.2|2643.7|2635.7|2646.7|2642.7|2639.5|2635.5|438
1647248400000|2022-03-14 09:00:00|2642.4|2638.4|2626.1|2622.1|2648.6|2644.6|2624.8|2620.8|473
1647252000000|2022-03-14 10:00:00|2626.6|2622.6|2643.5|2639.5|2644|2640|2623.6|2619.6|773
1647255600000|2022-03-14 11:00:00|2643.3|2639.3|2643|2639|2645.3|2641.3|2633.5|2629.5|364
1647259200000|2022-03-14 12:00:00|2646|2642|2643.2|2639.2|2647.5|2643.5|2631.5|2627.5|864
1647262800000|2022-03-14 13:00:00|2642.5|2638.5|2646.8|2642.8|2652.8|2648.8|2639.6|2635.6|1004
1647266400000|2022-03-14 14:00:00|2647.5|2643.5|2658.1|2654.1|2663.9|2659.9|2645.1|2641.1|1226
1647270000000|2022-03-14 15:00:00|2657.8|2653.8|2638.2|2634.2|2664.3|2660.3|2623.2|2619.2|2042
1647273600000|2022-03-14 16:00:00|2638|2634|2627.6|2623.6|2638|2634|2621.6|2617.6|2601
1647277200000|2022-03-14 17:00:00|2627.9|2623.9|2630.7|2626.7|2630.7|2626.7|2621.4|2617.4|311
1647334800000|2022-03-15 09:00:00|2604.2|2600.2|2577.2|2573.2|2605.9|2601.9|2577.2|2573.2|794
1647338400000|2022-03-15 10:00:00|2577|2573|2570.7|2566.7|2579.7|2575.7|2567.1|2563.1|834
1647342000000|2022-03-15 11:00:00|2571.2|2567.2|2563.7|2559.7|2580.4|2576.4|2563.4|2559.4|2075
1647345600000|2022-03-15 12:00:00|2564.5|2560.5|2545.9|2541.9|2571|2567|2541.4|2537.4|2508
1647349200000|2022-03-15 13:00:00|2546.2|2542.2|2524.6|2520.6|2552.2|2548.2|2524.4|2520.4|2371
1647352800000|2022-03-15 14:00:00|2524.4|2520.4|2534.8|2530.8|2543.5|2539.5|2523.4|2519.4|2574
1647356400000|2022-03-15 15:00:00|2535.1|2531.1|2522.3|2518.3|2543.6|2539.6|2520.2|2516.2|2929
1647360000000|2022-03-15 16:00:00|2523|2519|2529.8|2525.8|2549.6|2545.6|2507.7|2503.7|5832
1647363600000|2022-03-15 17:00:00|2530.8|2526.8|2531.3|2527.3|2539.6|2535.6|2525.3|2521.3|533
1647421200000|2022-03-16 09:00:00|2548.4|2544.4|2533.1|2529.1|2553.6|2549.6|2532.1|2528.1|470
1647424800000|2022-03-16 10:00:00|2533.4|2529.4|2545.4|2541.4|2548.7|2544.7|2528.1|2524.1|578
1647428400000|2022-03-16 11:00:00|2545.2|2541.2|2542.6|2538.6|2553.6|2549.6|2541.2|2537.2|1005
1647432000000|2022-03-16 12:00:00|2542.4|2538.4|2551.1|2547.1|2552.9|2548.9|2541.9|2537.9|1123
1647435600000|2022-03-16 13:00:00|2552.1|2548.1|2547.4|2543.4|2552.1|2548.1|2534.2|2530.2|1072
1647439200000|2022-03-16 14:00:00|2547.2|2543.2|2544|2540|2552.2|2548.2|2533.7|2529.7|1421
1647442800000|2022-03-16 15:00:00|2543.5|2539.5|2545|2541|2548.8|2544.8|2539|2535|1111
1647446400000|2022-03-16 16:00:00|2545.8|2541.8|2536.6|2532.6|2553.6|2549.6|2533|2529|2405
1647450000000|2022-03-16 17:00:00|2536.1|2532.1|2537.6|2533.6|2539.6|2535.6|2534.1|2530.1|526
1647507600000|2022-03-17 09:00:00|2556.7|2552.7|2545.7|2541.7|2559.2|2555.2|2541.4|2537.4|240
1647511200000|2022-03-17 10:00:00|2545.9|2541.9|2548.5|2544.5|2551.7|2547.7|2538.7|2534.7|440
1647514800000|2022-03-17 11:00:00|2548.2|2544.2|2532.2|2528.2|2549.2|2545.2|2530|2526|502
1647518400000|2022-03-17 12:00:00|2531|2527|2491.5|2487.5|2531|2527|2475.2|2471.2|4490
1647522000000|2022-03-17 13:00:00|2493.5|2489.5|2480.3|2476.3|2493.5|2489.5|2479.3|2475.3|2873
1647525600000|2022-03-17 14:00:00|2479.8|2475.8|2531.8|2527.8|2532.1|2528.1|2479.8|2475.8|4130
1647529200000|2022-03-17 15:00:00|2531.6|2527.6|2545.8|2541.8|2551.1|2547.1|2530.8|2526.8|3154
1647532800000|2022-03-17 16:00:00|2547.3|2543.3|2528.9|2524.9|2549.3|2545.3|2515.8|2511.8|2464
1647536400000|2022-03-17 17:00:00|2527.4|2523.4|2536.6|2532.6|2539.6|2535.6|2524.6|2520.6|667
1647594000000|2022-03-18 09:00:00|2533.7|2529.7|2519|2515|2535.5|2531.5|2510.5|2506.5|478
1647597600000|2022-03-18 10:00:00|2518.7|2514.7|2561.5|2557.5|2573|2569|2515.2|2511.2|1568
1647601200000|2022-03-18 11:00:00|2562.2|2558.2|2542.3|2538.3|2562.7|2558.7|2542.3|2538.3|932
1647604800000|2022-03-18 12:00:00|2542|2538|2560.3|2556.3|2567.5|2563.5|2541.5|2537.5|1814
1647608400000|2022-03-18 13:00:00|2559.8|2555.8|2546.3|2542.3|2559.8|2555.8|2543.8|2539.8|1299
1647612000000|2022-03-18 14:00:00|2546.1|2542.1|2552.3|2548.3|2554.6|2550.6|2540.8|2536.8|1163
1647615600000|2022-03-18 15:00:00|2552.6|2548.6|2551.1|2547.1|2556.3|2552.3|2548.3|2544.3|1333
1647619200000|2022-03-18 16:00:00|2550.1|2546.1|2559.7|2555.7|2563.4|2559.4|2545.6|2541.6|2188
1647622800000|2022-03-18 17:00:00|2558.7|2554.7|2558.9|2550.9|2559.2|2554.9|2546.7|2542.7|274
1647853200000|2022-03-21 09:00:00|2534.7|2530.7|2530.1|2526.1|2539.1|2535.1|2525.4|2521.4|433
1647856800000|2022-03-21 10:00:00|2531.4|2527.4|2524.9|2520.9|2534.1|2530.1|2517.6|2513.6|539
1647860400000|2022-03-21 11:00:00|2524.4|2520.4|2528.9|2524.9|2533.3|2529.3|2519.6|2515.6|445
1647864000000|2022-03-21 12:00:00|2528.6|2524.6|2557.5|2553.5|2563.1|2559.1|2527.3|2523.3|1324
1647867600000|2022-03-21 13:00:00|2557.2|2553.2|2549.7|2545.7|2563.1|2559.1|2544.1|2540.1|1100
1647871200000|2022-03-21 14:00:00|2548.9|2544.9|2542.7|2538.7|2551.7|2547.7|2531.5|2527.5|1058
1647874800000|2022-03-21 15:00:00|2543|2539|2532|2528|2552.2|2548.2|2529.3|2525.3|1576
1647878400000|2022-03-21 16:00:00|2531.8|2527.8|2542.7|2538.7|2549.7|2545.7|2530.8|2526.8|1664
1647882000000|2022-03-21 17:00:00|2543.2|2539.2|2539|2535|2543.7|2539.7|2535.9|2531.9|185
1647939600000|2022-03-22 09:00:00|2548.9|2544.9|2566.6|2562.6|2570.4|2566.4|2548.1|2544.1|485
1647943200000|2022-03-22 10:00:00|2566.9|2562.9|2584.5|2580.5|2585.5|2581.5|2562.4|2558.4|1061
1647946800000|2022-03-22 11:00:00|2585.5|2581.5|2578.5|2574.5|2594.5|2590.5|2576.5|2572.5|1356
1647950400000|2022-03-22 12:00:00|2580.4|2576.4|2600.8|2596.8|2605.5|2601.5|2577.1|2573.1|2223
1647954000000|2022-03-22 13:00:00|2601.1|2597.1|2595.7|2591.7|2603.4|2599.4|2586.5|2582.5|1482
1647957600000|2022-03-22 14:00:00|2595.4|2591.4|2604.5|2600.5|2610.2|2606.2|2589.2|2585.2|1743
1647961200000|2022-03-22 15:00:00|2605|2601|2597.6|2593.6|2611.2|2607.2|2595.3|2591.3|1549
1647964800000|2022-03-22 16:00:00|2596.6|2592.6|2600.4|2596.4|2606.8|2602.8|2589.8|2585.8|1616
1647968400000|2022-03-22 17:00:00|2601.1|2597.1|2600.6|2596.6|2604.6|2600.6|2595.3|2591.3|369
1648026000000|2022-03-23 09:00:00|2609.8|2605.8|2624.7|2620.7|2630.2|2626.2|2605.3|2601.3|749
1648029600000|2022-03-23 10:00:00|2624.9|2620.9|2637.7|2633.7|2642.7|2638.7|2624.9|2620.9|1268
1648033200000|2022-03-23 11:00:00|2638.4|2634.4|2636|2632|2640.7|2636.7|2626.8|2622.8|596
1648036800000|2022-03-23 12:00:00|2636.3|2632.3|2646.4|2642.4|2646.4|2642.4|2636|2632|1422
1648040400000|2022-03-23 13:00:00|2646.1|2642.1|2630.3|2626.3|2649.4|2645.4|2629.6|2625.6|1782
1648044000000|2022-03-23 14:00:00|2631.1|2627.1|2643.9|2639.9|2650.2|2646.2|2630.6|2626.6|1471
1648047600000|2022-03-23 15:00:00|2644.2|2640.2|2641.5|2637.5|2655|2651|2640|2636|1875
1648051200000|2022-03-23 16:00:00|2641.7|2637.7|2643.8|2639.8|2651.5|2647.5|2638.5|2634.5|2645
1648054800000|2022-03-23 17:00:00|2644|2640|2652.3|2648.3|2654.3|2650.3|2643.6|2639.6|474
1648112400000|2022-03-24 09:00:00|2657.4|2653.4|2669.2|2665.2|2669.2|2665.2|2655.1|2651.1|644
1648116000000|2022-03-24 10:00:00|2669.5|2665.5|2657.1|2653.1|2670.5|2666.5|2654.9|2650.9|918
1648119600000|2022-03-24 11:00:00|2656.5|2652.5|2660.4|2656.4|2666.5|2662.5|2655|2651|568
1648123200000|2022-03-24 12:00:00|2659.9|2655.9|2636.6|2632.6|2661.8|2657.8|2629.2|2625.2|1557
1648126800000|2022-03-24 13:00:00|2635.6|2631.6|2631.2|2627.2|2643.3|2639.3|2621.8|2617.8|1931
1648130400000|2022-03-24 14:00:00|2631.5|2627.5|2628.1|2624.1|2634.3|2630.3|2611.5|2607.5|2451
1648134000000|2022-03-24 15:00:00|2627.8|2623.8|2624.2|2620.2|2637.2|2633.2|2622.6|2618.6|1389
1648137600000|2022-03-24 16:00:00|2622.9|2618.9|2598.8|2594.8|2626.9|2622.9|2593.8|2589.8|2745
1648141200000|2022-03-24 17:00:00|2599|2595|2584.8|2580.8|2599.2|2595.2|2582.6|2578.6|1046
1648198800000|2022-03-25 09:00:00|2581.5|2577.5|2581.8|2577.8|2583.1|2579.1|2562.2|2558.2|1003
1648202400000|2022-03-25 10:00:00|2582.2|2578.2|2582.2|2578.2|2590.6|2586.6|2574.4|2570.4|596
1648206000000|2022-03-25 11:00:00|2583|2579|2582.9|2578.9|2585.4|2581.4|2577|2573|265
1648209600000|2022-03-25 12:00:00|2582.5|2578.5|2600.3|2596.3|2600.3|2596.3|2574.2|2570.2|1033
1648213200000|2022-03-25 13:00:00|2599.9|2595.9|2610.7|2606.7|2610.9|2606.9|2592.4|2588.4|1609
1648216800000|2022-03-25 14:00:00|2610.9|2606.9|2597.9|2593.9|2614.9|2610.9|2594.9|2590.9|1780
1648220400000|2022-03-25 15:00:00|2596.9|2592.9|2589.7|2585.7|2604.6|2600.6|2583.2|2579.2|1593
1648224000000|2022-03-25 16:00:00|2589.2|2585.2|2597.1|2593.1|2602.2|2598.2|2580.2|2576.2|2156
1648227600000|2022-03-25 17:00:00|2596.9|2592.9|2597.9|2585.9|2599.3|2595.3|2587.1|2583.1|486
1648454400000|2022-03-28 08:00:00|2592.8|2588.8|2602.2|2598.2|2605|2601|2592.8|2588.8|180
1648458000000|2022-03-28 09:00:00|2602.3|2598.3|2601.8|2597.8|2607.3|2603.3|2594.2|2590.2|283
1648461600000|2022-03-28 10:00:00|2602|2598|2599.7|2595.7|2607.4|2603.4|2598|2594|176
1648465200000|2022-03-28 11:00:00|2598.5|2594.5|2582.9|2578.9|2604.9|2600.9|2581.7|2577.7|721
1648468800000|2022-03-28 12:00:00|2581.9|2577.9|2594.9|2590.9|2604.9|2600.9|2577.1|2573.1|934
1648472400000|2022-03-28 13:00:00|2594.7|2590.7|2590.1|2586.1|2595.1|2591.1|2578.4|2574.4|910
1648476000000|2022-03-28 14:00:00|2589.1|2585.1|2622.6|2618.6|2629.1|2625.1|2588.9|2584.9|1919
1648479600000|2022-03-28 15:00:00|2621.9|2617.9|2631.1|2627.1|2635.8|2631.8|2620.9|2616.9|2631
1648483200000|2022-03-28 16:00:00|2631.5|2627.5|2624.1|2620.1|2646.6|2642.6|2623.1|2619.1|1332
1648486800000|2022-03-28 17:00:00|2624|2620|2622.3|2618.3|2628|2624|2619.1|2615.1|335
1648540800000|2022-03-29 08:00:00|2633.4|2629.4|2640.4|2636.4|2643.8|2639.8|2632.2|2628.2|187
1648544400000|2022-03-29 09:00:00|2640|2636|2652.5|2648.5|2655.2|2651.2|2637|2633|654
1648548000000|2022-03-29 10:00:00|2652.2|2648.2|2640|2636|2654.2|2650.2|2639.2|2635.2|405
1648551600000|2022-03-29 11:00:00|2640.2|2636.2|2652.4|2648.4|2655.2|2651.2|2637.7|2633.7|493
1648555200000|2022-03-29 12:00:00|2651.6|2647.6|2635.2|2631.2|2652.2|2648.2|2633.6|2629.6|1182
1648558800000|2022-03-29 13:00:00|2634.9|2630.9|2636.7|2632.7|2644|2640|2623.9|2619.9|1558
1648562400000|2022-03-29 14:00:00|2636.5|2632.5|2665.9|2661.9|2665.9|2661.9|2631|2627|1972
1648566000000|2022-03-29 15:00:00|2666.9|2662.9|2655.9|2651.9|2666.9|2662.9|2653.9|2649.9|2601
1648569600000|2022-03-29 16:00:00|2656.4|2652.4|2659.4|2655.4|2661.1|2657.1|2652.7|2648.7|643
1648573200000|2022-03-29 17:00:00|2660.1|2656.1|2654.8|2650.8|2664.8|2660.8|2653.3|2649.3|414
1648627200000|2022-03-30 08:00:00|2660.3|2656.3|2633.6|2629.6|2664.3|2660.3|2619.6|2615.6|561
1648630800000|2022-03-30 09:00:00|2633.7|2629.7|2624.4|2620.4|2633.7|2629.7|2617.4|2613.4|824
1648634400000|2022-03-30 10:00:00|2623.9|2619.9|2636.5|2632.5|2637.6|2633.6|2623.9|2619.9|562
1648638000000|2022-03-30 11:00:00|2635.8|2631.8|2634.8|2630.8|2637.3|2633.3|2624.1|2620.1|271
1648641600000|2022-03-30 12:00:00|2632.1|2628.1|2643.7|2639.7|2657.1|2653.1|2632|2628|1323
1648645200000|2022-03-30 13:00:00|2645.2|2641.2|2678.3|2674.3|2686.9|2682.9|2640.4|2636.4|2443
1648648800000|2022-03-30 14:00:00|2677.8|2673.8|2684.4|2680.4|2685.4|2681.4|2669.7|2665.7|2094
1648652400000|2022-03-30 15:00:00|2684.2|2680.2|2676.4|2672.4|2700.1|2696.1|2674.3|2670.3|4062
1648656000000|2022-03-30 16:00:00|2677.2|2673.2|2674.2|2670.2|2680.9|2676.9|2667|2663|600
1648659600000|2022-03-30 17:00:00|2674.3|2670.3|2674.2|2670.2|2677.3|2673.3|2668.7|2664.7|401
1648713600000|2022-03-31 08:00:00|2664.8|2660.8|2675|2671|2675.6|2671.6|2661.5|2657.5|277
1648717200000|2022-03-31 09:00:00|2674.6|2670.6|2659.9|2655.9|2675.1|2671.1|2657.4|2653.4|312
1648720800000|2022-03-31 10:00:00|2658.5|2654.5|2661.7|2657.7|2665.9|2661.9|2656|2652|453
1648724400000|2022-03-31 11:00:00|2661.2|2657.2|2669.8|2665.8|2676.4|2672.4|2655.9|2651.9|367
1648728000000|2022-03-31 12:00:00|2669.4|2665.4|2698.6|2694.6|2703.2|2699.2|2669.4|2665.4|2460
1648731600000|2022-03-31 13:00:00|2698.2|2694.2|2672.2|2668.2|2704.7|2700.7|2669.2|2665.2|2583
1648735200000|2022-03-31 14:00:00|2671.9|2667.9|2674.4|2670.4|2674.8|2670.8|2645.9|2641.9|2498
1648738800000|2022-03-31 15:00:00|2673.9|2669.9|2679.1|2675.1|2684|2680|2671.1|2667.1|3401
1648742400000|2022-03-31 16:00:00|2679.6|2675.6|2676.4|2672.4|2679.6|2675.6|2669.1|2665.1|565
1648746000000|2022-03-31 17:00:00|2677.9|2673.9|2677.2|2669.2|2680.6|2676.6|2672.7|2668.4|376
1648800000000|2022-04-01 08:00:00|2669.4|2665.4|2662.6|2658.6|2671.6|2667.6|2662.1|2658.1|176
1648803600000|2022-04-01 09:00:00|2663.3|2659.3|2655.3|2651.3|2669|2665|2636.2|2632.2|803
1648807200000|2022-04-01 10:00:00|2655.5|2651.5|2653.1|2649.1|2664.6|2660.6|2652.1|2648.1|572
1648810800000|2022-04-01 11:00:00|2653.2|2649.2|2651.4|2647.4|2661.5|2657.5|2645.6|2641.6|706
1648814400000|2022-04-01 12:00:00|2651|2647|2653.4|2649.4|2661.3|2657.3|2646.9|2642.9|1349
1648818000000|2022-04-01 13:00:00|2652.4|2648.4|2642.6|2638.6|2665.1|2661.1|2642.6|2638.6|1451
1648821600000|2022-04-01 14:00:00|2642.7|2638.7|2644.7|2640.7|2647.2|2643.2|2629.3|2625.3|3238
1648825200000|2022-04-01 15:00:00|2645.1|2641.1|2633.8|2629.8|2651.2|2647.2|2630.4|2626.4|4283
1648828800000|2022-04-01 16:00:00|2633.4|2629.4|2632.7|2628.7|2635.3|2631.3|2630.9|2626.9|1381
1648832400000|2022-04-01 17:00:00|2633.3|2629.3|2632.7|2628.7|2635.4|2631.4|2631.2|2627.2|1136
1649059200000|2022-04-04 08:00:00|2632.9|2628.9|2599.5|2595.5|2632.9|2628.9|2598.5|2594.5|751
1649062800000|2022-04-04 09:00:00|2600|2596|2603.2|2599.2|2607.5|2603.5|2593|2589|1018
1649066400000|2022-04-04 10:00:00|2603.3|2599.3|2606.2|2602.2|2610.1|2606.1|2601.5|2597.5|360
1649070000000|2022-04-04 11:00:00|2606.7|2602.7|2639.2|2635.2|2639.7|2635.7|2606.2|2602.2|1081
1649073600000|2022-04-04 12:00:00|2639.4|2635.4|2658.8|2654.8|2662.6|2658.6|2637.6|2633.6|2501
1649077200000|2022-04-04 13:00:00|2659.3|2655.3|2670.4|2666.4|2682.4|2678.4|2657.8|2653.8|2341
1649080800000|2022-04-04 14:00:00|2670.5|2666.5|2622.7|2618.7|2670.9|2666.9|2621.9|2617.9|4124
1649084400000|2022-04-04 15:00:00|2622.3|2618.3|2610.4|2606.4|2634.5|2630.5|2603.4|2599.4|7753
1649088000000|2022-04-04 16:00:00|2610|2606|2607.6|2603.6|2610.6|2606.6|2602.4|2598.4|972
1649091600000|2022-04-04 17:00:00|2607.4|2603.4|2603.9|2599.9|2607.4|2603.4|2602.8|2598.8|334
1649145600000|2022-04-05 08:00:00|2606.5|2602.5|2608.7|2604.7|2610.8|2606.8|2602.4|2598.4|210
1649149200000|2022-04-05 09:00:00|2609.2|2605.2|2605|2601|2614|2610|2601.4|2597.4|315
1649152800000|2022-04-05 10:00:00|2605.4|2601.4|2608.8|2604.8|2611.4|2607.4|2600.3|2596.3|321
1649156400000|2022-04-05 11:00:00|2608.4|2604.4|2613.8|2609.8|2613.8|2609.8|2599.1|2595.1|522
1649160000000|2022-04-05 12:00:00|2614.2|2610.2|2608.9|2604.9|2614.2|2610.2|2600.5|2596.5|1244
1649163600000|2022-04-05 13:00:00|2609|2605|2624.2|2620.2|2627.8|2623.8|2605.3|2601.3|2404
1649167200000|2022-04-05 14:00:00|2624.3|2620.3|2587.3|2583.3|2628.9|2624.9|2586.7|2582.7|5720
1649170800000|2022-04-05 15:00:00|2586.7|2582.7|2591|2587|2602.6|2598.6|2575.1|2571.1|5124
1649174400000|2022-04-05 16:00:00|2590.6|2586.6|2590|2586|2595.1|2591.1|2587.5|2583.5|560
1649178000000|2022-04-05 17:00:00|2589|2585|2592.8|2588.8|2597.3|2593.3|2586.5|2582.5|333
1649232000000|2022-04-06 08:00:00|2593.6|2589.6|2607.2|2603.2|2614.4|2610.4|2593.1|2589.1|301
1649235600000|2022-04-06 09:00:00|2607.6|2603.6|2617.3|2613.3|2623.9|2619.9|2607.6|2603.6|497
1649239200000|2022-04-06 10:00:00|2616.8|2612.8|2613.2|2609.2|2617.8|2613.8|2609.6|2605.6|178
1649242800000|2022-04-06 11:00:00|2613.8|2609.8|2599.9|2595.9|2614.4|2610.4|2594.5|2590.5|576
1649246400000|2022-04-06 12:00:00|2600.4|2596.4|2587.2|2583.2|2602.2|2598.2|2583.4|2579.4|1918
1649250000000|2022-04-06 13:00:00|2586.8|2582.8|2581.4|2577.4|2590.2|2586.2|2576.7|2572.7|1593
1649253600000|2022-04-06 14:00:00|2581.3|2577.3|2589.6|2585.6|2600.2|2596.2|2573.9|2569.9|6129
1649257200000|2022-04-06 15:00:00|2588.4|2584.4|2606.1|2602.1|2606.1|2602.1|2585.3|2581.3|4292
1649260800000|2022-04-06 16:00:00|2606.2|2602.2|2595.9|2591.9|2606.2|2602.2|2592.3|2588.3|1486
1649264400000|2022-04-06 17:00:00|2595.7|2591.7|2606.9|2602.9|2610.6|2606.6|2593.6|2589.6|273
1649318400000|2022-04-07 08:00:00|2619.5|2615.5|2612.3|2608.3|2620|2616|2607.4|2603.4|156
1649322000000|2022-04-07 09:00:00|2610.6|2606.6|2615.2|2611.2|2622.1|2618.1|2610.2|2606.2|695
1649325600000|2022-04-07 10:00:00|2615.3|2611.3|2613.4|2609.4|2627.3|2623.3|2610.9|2606.9|699
1649329200000|2022-04-07 11:00:00|2614.4|2610.4|2616.3|2612.3|2617.3|2613.3|2610.3|2606.3|434
1649332800000|2022-04-07 12:00:00|2616.8|2612.8|2591.2|2587.2|2621.3|2617.3|2589.7|2585.7|1363
1649336400000|2022-04-07 13:00:00|2590.2|2586.2|2609.2|2605.2|2616.7|2612.7|2589.2|2585.2|1461
1649340000000|2022-04-07 14:00:00|2609.6|2605.6|2612.2|2608.2|2620.6|2616.6|2605.9|2601.9|3540
1649343600000|2022-04-07 15:00:00|2612.9|2608.9|2611.9|2607.9|2625.8|2621.8|2609.7|2605.7|3583
1649347200000|2022-04-07 16:00:00|2611.5|2607.5|2628.6|2624.6|2629.1|2625.1|2610.9|2606.9|502
1649350800000|2022-04-07 17:00:00|2629.1|2625.1|2631.5|2627.5|2632.1|2628.1|2626.1|2622.1|169
1649404800000|2022-04-08 08:00:00|2630.5|2626.5|2634.2|2630.2|2642.7|2638.7|2626.5|2622.5|130
1649408400000|2022-04-08 09:00:00|2634.6|2630.6|2641.2|2637.2|2641.6|2637.6|2634.2|2630.2|177
1649412000000|2022-04-08 10:00:00|2641.4|2637.4|2656.6|2652.6|2663|2659|2641.2|2637.2|806
1649415600000|2022-04-08 11:00:00|2657.9|2653.9|2659.1|2655.1|2660.1|2656.1|2652.1|2648.1|227
1649419200000|2022-04-08 12:00:00|2659.6|2655.6|2666.7|2662.7|2673.2|2669.2|2653.2|2649.2|1419
1649422800000|2022-04-08 13:00:00|2665.7|2661.7|2665.2|2661.2|2670|2666|2655.7|2651.7|1475
1649426400000|2022-04-08 14:00:00|2665.8|2661.8|2654.2|2650.2|2670|2666|2653.6|2649.6|3524
1649430000000|2022-04-08 15:00:00|2653.2|2649.2|2673.8|2669.8|2674.9|2670.9|2652.2|2648.2|3668
1649433600000|2022-04-08 16:00:00|2673.9|2669.9|2686.6|2682.6|2689.6|2685.6|2673.9|2669.9|827
1649437200000|2022-04-08 17:00:00|2687.6|2683.6|2679.1|2675.1|2687.6|2683.6|2673|2669|263
1649664000000|2022-04-11 08:00:00|2674.9|2670.9|2687.8|2683.8|2687.8|2683.8|2672.9|2668.9|109
1649667600000|2022-04-11 09:00:00|2687.9|2683.9|2690.4|2686.4|2696.9|2692.9|2686.3|2682.3|175
1649671200000|2022-04-11 10:00:00|2689.8|2685.8|2695.9|2691.9|2695.9|2691.9|2685.3|2681.3|84
1649674800000|2022-04-11 11:00:00|2696.4|2692.4|2676.8|2672.8|2697.4|2693.4|2648.2|2644.2|593
1649678400000|2022-04-11 12:00:00|2676.3|2672.3|2654.8|2650.8|2679.3|2675.3|2650.2|2646.2|1052
1649682000000|2022-04-11 13:00:00|2654.7|2650.7|2645.4|2641.4|2658.8|2654.8|2635.3|2631.3|1825
1649685600000|2022-04-11 14:00:00|2646.4|2642.4|2666.4|2662.4|2671.9|2667.9|2643.4|2639.4|1451
1649689200000|2022-04-11 15:00:00|2666.9|2662.9|2674.8|2670.8|2679|2675|2656.1|2652.1|2900
1649692800000|2022-04-11 16:00:00|2674.7|2670.7|2656.1|2652.1|2674.7|2670.7|2652.1|2648.1|504
1649696400000|2022-04-11 17:00:00|2656.6|2652.6|2661.2|2657.2|2663.7|2659.7|2656.6|2652.6|171
1649750400000|2022-04-12 08:00:00|2663.2|2659.2|2667.2|2663.2|2671.8|2667.8|2661.7|2657.7|75
1649754000000|2022-04-12 09:00:00|2668.1|2664.1|2672.7|2668.7|2686.2|2682.2|2667.7|2663.7|339
1649757600000|2022-04-12 10:00:00|2671.7|2667.7|2674.2|2670.2|2676.8|2672.8|2669.2|2665.2|166
1649761200000|2022-04-12 11:00:00|2673.3|2669.3|2677.8|2673.8|2677.8|2673.8|2670.8|2666.8|482
1649764800000|2022-04-12 12:00:00|2683.3|2679.3|2652.9|2648.9|2685.7|2681.7|2652.4|2648.4|1140
1649768400000|2022-04-12 13:00:00|2653.4|2649.4|2660.5|2656.5|2666.1|2662.1|2645.5|2641.5|1180
1649772000000|2022-04-12 14:00:00|2660.4|2656.4|2648.1|2644.1|2670|2666|2646|2642|1063
1649775600000|2022-04-12 15:00:00|2648.6|2644.6|2624.1|2620.1|2649.6|2645.6|2620.2|2616.2|1919
1649779200000|2022-04-12 16:00:00|2625.7|2621.7|2629.6|2625.6|2636.6|2632.6|2625.7|2621.7|393
1649782800000|2022-04-12 17:00:00|2630.1|2626.1|2635.2|2631.2|2635.2|2631.2|2629.7|2625.7|121
1649836800000|2022-04-13 08:00:00|2633.3|2629.3|2643.9|2639.9|2646.3|2642.3|2630.8|2626.8|254
1649840400000|2022-04-13 09:00:00|2644.4|2640.4|2650.4|2646.4|2658.3|2654.3|2643.9|2639.9|330
1649844000000|2022-04-13 10:00:00|2650.9|2646.9|2645.9|2641.9|2652.9|2648.9|2643.3|2639.3|53
1649847600000|2022-04-13 11:00:00|2645.4|2641.4|2639.9|2635.9|2649.4|2645.4|2632.9|2628.9|108
1649851200000|2022-04-13 12:00:00|2642.4|2638.4|2636.4|2632.4|2643.4|2639.4|2624.4|2620.4|939
1649854800000|2022-04-13 13:00:00|2636.9|2632.9|2645.5|2641.5|2646.5|2642.5|2628.9|2624.9|648
1649858400000|2022-04-13 14:00:00|2646.5|2642.5|2622.6|2618.6|2649.6|2645.6|2620.5|2616.5|1969
1649862000000|2022-04-13 15:00:00|2623.6|2619.6|2622.3|2618.3|2631.7|2627.7|2608.6|2604.6|2982
1649865600000|2022-04-13 16:00:00|2623.8|2619.8|2632.7|2628.7|2639.6|2635.6|2621.7|2617.7|693
1649869200000|2022-04-13 17:00:00|2632.6|2628.6|2634.2|2630.2|2637.1|2633.1|2631.6|2627.6|182
1649923200000|2022-04-14 08:00:00|2645.7|2641.7|2641.2|2637.2|2647.2|2643.2|2631.7|2627.7|23
1649926800000|2022-04-14 09:00:00|2642.7|2638.7|2638.2|2634.2|2643.2|2639.2|2632.7|2628.7|175
1649930400000|2022-04-14 10:00:00|2637.7|2633.7|2642.7|2638.7|2647.7|2643.7|2637.2|2633.2|56
1649934000000|2022-04-14 11:00:00|2641.7|2637.7|2642.7|2638.7|2650.2|2646.2|2637.2|2633.2|59
1649937600000|2022-04-14 12:00:00|2643.2|2639.2|2638.8|2634.8|2653.2|2649.2|2635.8|2631.8|505
1649941200000|2022-04-14 13:00:00|2639.3|2635.3|2635.3|2631.3|2640.8|2636.8|2621.3|2617.3|328
1649944800000|2022-04-14 14:00:00|2635.8|2631.8|2633.8|2629.8|2640.3|2636.3|2622.8|2618.8|563
1649948400000|2022-04-14 15:00:00|2634.3|2630.3|2646.8|2642.8|2647.4|2643.4|2629.3|2625.3|1714
1649952000000|2022-04-14 16:00:00|2646.9|2642.9|2639.4|2635.4|2648.4|2644.4|2638.9|2634.9|259
1649955600000|2022-04-14 17:00:00|2640.9|2636.9|2621.4|2617.4|2648.9|2644.9|2621.4|2617.4|127
1650279600000|2022-04-18 11:00:00|2626.4|2622.4|2603.4|2599.4|2626.4|2622.4|2603.4|2599.4|1064
1650283200000|2022-04-18 12:00:00|2597.4|2593.4|2576.5|2572.5|2601.4|2597.4|2568.5|2564.5|3473
1650286800000|2022-04-18 13:00:00|2577|2573|2581|2577|2588.5|2584.5|2568.5|2564.5|2268
1650290400000|2022-04-18 14:00:00|2582.5|2578.5|2570.6|2566.6|2588|2584|2568.5|2564.5|2951
1650294000000|2022-04-18 15:00:00|2569.6|2565.6|2578.6|2574.6|2585.1|2581.1|2569.6|2565.6|2322
1650297600000|2022-04-18 16:00:00|2578.5|2574.5|2591.5|2587.5|2594|2590|2577.1|2573.1|1629
1650301200000|2022-04-18 17:00:00|2591.1|2587.1|2591.6|2587.6|2597|2593|2588.6|2584.6|613
1650355200000|2022-04-19 08:00:00|2599.3|2595.3|2596.8|2592.8|2600.3|2596.3|2589.8|2585.8|667
1650358800000|2022-04-19 09:00:00|2596.3|2592.3|2592.3|2588.3|2597.8|2593.8|2589.8|2585.8|548
1650362400000|2022-04-19 10:00:00|2592.4|2588.4|2596.8|2592.8|2597.8|2593.8|2588.8|2584.8|451
1650366000000|2022-04-19 11:00:00|2596.3|2592.3|2586.8|2582.8|2597.8|2593.8|2581.9|2577.9|406
1650369600000|2022-04-19 12:00:00|2588.7|2584.7|2564.8|2560.8|2588.7|2584.7|2559.9|2555.9|2680
1650373200000|2022-04-19 13:00:00|2565.8|2561.8|2567.3|2563.3|2570.3|2566.3|2555.9|2551.9|1842
1650376800000|2022-04-19 14:00:00|2566.3|2562.3|2581.2|2577.2|2589.7|2585.7|2563.8|2559.8|3225
1650380400000|2022-04-19 15:00:00|2583.2|2579.2|2585.1|2581.1|2589.7|2585.7|2580.7|2576.7|4011
1650384000000|2022-04-19 16:00:00|2584.7|2580.7|2584.7|2580.7|2585.7|2581.7|2582.7|2578.7|635
1650387600000|2022-04-19 17:00:00|2584.2|2580.2|2581.7|2573.7|2586.7|2582.7|2574.7|2570.7|317
1650441600000|2022-04-20 08:00:00|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2576.4|2572.4|311
1650445200000|2022-04-20 09:00:00|2590.4|2586.4|2596.4|2592.4|2606.8|2602.8|2590.4|2586.4|1092
1650448800000|2022-04-20 10:00:00|2595.9|2591.9|2603.5|2599.5|2607|2603|2594.9|2590.9|534
1650452400000|2022-04-20 11:00:00|2602.1|2598.1|2616|2612|2617|2613|2600|2596|705
1650456000000|2022-04-20 12:00:00|2618|2614|2607.2|2603.2|2621|2617|2593.7|2589.7|2549
1650459600000|2022-04-20 13:00:00|2606.3|2602.3|2606.6|2602.6|2618.1|2614.1|2598.2|2594.2|2207
1650463200000|2022-04-20 14:00:00|2606.5|2602.5|2601.7|2597.7|2627.1|2623.1|2599.1|2595.1|2610
1650466800000|2022-04-20 15:00:00|2602.2|2598.2|2605.1|2601.1|2609.6|2605.6|2587.7|2583.7|3998
1650470400000|2022-04-20 16:00:00|2604|2600|2605.6|2601.6|2608.1|2604.1|2598|2594|638
1650474000000|2022-04-20 17:00:00|2605.1|2601.1|2606.1|2602.1|2610.1|2606.1|2602.6|2598.6|641
1650528000000|2022-04-21 08:00:00|2606.8|2602.8|2619.8|2615.8|2620.3|2616.3|2606.3|2602.3|280
1650531600000|2022-04-21 09:00:00|2619.3|2615.3|2606.8|2602.8|2619.8|2615.8|2606.4|2602.4|364
1650535200000|2022-04-21 10:00:00|2607.3|2603.3|2607.4|2603.4|2615.4|2611.4|2602.4|2598.4|358
1650538800000|2022-04-21 11:00:00|2605.4|2601.4|2588.5|2584.5|2605.4|2601.4|2585.5|2581.5|727
1650542400000|2022-04-21 12:00:00|2588.4|2584.4|2592.5|2588.5|2601.5|2597.5|2586.4|2582.4|1402
1650546000000|2022-04-21 13:00:00|2592.4|2588.4|2580.8|2576.8|2598.4|2594.4|2579.6|2575.6|2194
1650549600000|2022-04-21 14:00:00|2579.7|2575.7|2580.2|2576.2|2584.7|2580.7|2570.8|2566.8|2395
1650553200000|2022-04-21 15:00:00|2579.7|2575.7|2595.2|2591.2|2601.6|2597.6|2569.8|2565.8|5060
1650556800000|2022-04-21 16:00:00|2594.7|2590.7|2599.6|2595.6|2601.6|2597.6|2592.7|2588.7|1783
1650560400000|2022-04-21 17:00:00|2599.1|2595.1|2599.6|2591.6|2607.5|2603.5|2591.5|2587.5|725
1650614400000|2022-04-22 08:00:00|2561.3|2557.3|2561|2557|2564.4|2560.4|2551|2547|928
1650618000000|2022-04-22 09:00:00|2559.9|2555.9|2548.1|2544.1|2559.9|2555.9|2543.1|2539.1|867
1650621600000|2022-04-22 10:00:00|2547.6|2543.6|2537.1|2533.1|2547.6|2543.6|2536.1|2532.1|1084
1650625200000|2022-04-22 11:00:00|2537|2533|2544.5|2540.5|2555.4|2551.4|2537|2533|1439
1650628800000|2022-04-22 12:00:00|2542.5|2538.5|2541.4|2537.4|2549.9|2545.9|2523.2|2519.2|3529
1650632400000|2022-04-22 13:00:00|2541|2537|2527.6|2523.6|2546.9|2542.9|2526.2|2522.2|3026
1650636000000|2022-04-22 14:00:00|2527.1|2523.1|2531|2527|2535|2531|2521.1|2517.1|3153
1650639600000|2022-04-22 15:00:00|2530|2526|2552.1|2548.1|2562.7|2558.7|2528|2524|5340
1650643200000|2022-04-22 16:00:00|2551.6|2547.6|2546.5|2542.5|2555|2551|2543.5|2539.5|1018
1650646800000|2022-04-22 17:00:00|2546.4|2542.4|2546.5|2542.5|2552|2548|2544.5|2540.5|529
1650873600000|2022-04-25 08:00:00|2531.6|2527.6|2531|2527|2539.5|2535.5|2526.5|2522.5|345
1650877200000|2022-04-25 09:00:00|2531.5|2527.5|2516.9|2512.9|2532|2528|2512.1|2508.1|1266
1650880800000|2022-04-25 10:00:00|2517.4|2513.4|2524.5|2520.5|2528.5|2524.5|2513.5|2509.5|510
1650884400000|2022-04-25 11:00:00|2525.4|2521.4|2527.2|2523.2|2531.2|2527.2|2521.4|2517.4|711
1650888000000|2022-04-25 12:00:00|2525.7|2521.7|2500.9|2496.9|2526.3|2522.3|2497.3|2493.3|3185
1650891600000|2022-04-25 13:00:00|2501.3|2497.3|2504.7|2500.7|2510.7|2506.7|2495.1|2491.1|2537
1650895200000|2022-04-25 14:00:00|2505.1|2501.1|2498.9|2494.9|2516|2512|2498.9|2494.9|2495
1650898800000|2022-04-25 15:00:00|2497.9|2493.9|2496.7|2492.7|2503.8|2499.8|2488.1|2484.1|3622
1650902400000|2022-04-25 16:00:00|2496.8|2492.8|2502|2498|2506.8|2502.8|2495.8|2491.8|1787
1650906000000|2022-04-25 17:00:00|2502.9|2498.9|2503.2|2499.2|2505.7|2501.7|2497.7|2493.7|741
1650960000000|2022-04-26 08:00:00|2507.1|2503.1|2510.1|2506.1|2514.6|2510.6|2503.7|2499.7|325
1650963600000|2022-04-26 09:00:00|2512.6|2508.6|2516|2512|2522.4|2518.4|2507|2503|685
1650967200000|2022-04-26 10:00:00|2515.5|2511.5|2517.3|2513.3|2523.2|2519.2|2512.5|2508.5|539
1650970800000|2022-04-26 11:00:00|2516.8|2512.8|2512.3|2508.3|2519.8|2515.8|2510.8|2506.8|389
1650974400000|2022-04-26 12:00:00|2513.3|2509.3|2509.9|2505.9|2515|2511|2499.6|2495.6|1515
1650978000000|2022-04-26 13:00:00|2509.8|2505.8|2493.1|2489.1|2520.8|2516.8|2490.1|2486.1|2429
1650981600000|2022-04-26 14:00:00|2493|2489|2511.3|2507.3|2515.2|2511.2|2484.1|2480.1|3359
1650985200000|2022-04-26 15:00:00|2510.7|2506.7|2516.4|2512.4|2522.6|2518.6|2508.6|2504.6|3655
1650988800000|2022-04-26 16:00:00|2516.3|2512.3|2523|2519|2528.3|2524.3|2515.9|2511.9|1991
1650992400000|2022-04-26 17:00:00|2522.8|2518.8|2523.7|2519.7|2526.7|2522.7|2519.5|2515.5|368
1651046400000|2022-04-27 08:00:00|2531|2527|2526.7|2522.7|2534.2|2530.2|2521.6|2517.6|345
1651050000000|2022-04-27 09:00:00|2527.5|2523.5|2530.5|2526.5|2537.4|2533.4|2526.8|2522.8|827
1651053600000|2022-04-27 10:00:00|2530.6|2526.6|2518.8|2514.8|2536.5|2532.5|2518.8|2514.8|621
1651057200000|2022-04-27 11:00:00|2518.9|2514.9|2527.2|2523.2|2530.6|2526.6|2517.5|2513.5|684
1651060800000|2022-04-27 12:00:00|2526.7|2522.7|2520.4|2516.4|2532.2|2528.2|2502.4|2498.4|1947
1651064400000|2022-04-27 13:00:00|2520|2516|2511.8|2507.8|2520.4|2516.4|2505.9|2501.9|2116
1651068000000|2022-04-27 14:00:00|2514|2510|2536.7|2532.7|2537.7|2533.7|2507.3|2503.3|4724
1651071600000|2022-04-27 15:00:00|2537.2|2533.2|2539.1|2535.1|2547.3|2543.3|2534.1|2530.1|4792
1651075200000|2022-04-27 16:00:00|2538.2|2534.2|2533.3|2529.3|2542.4|2538.4|2531.3|2527.3|615
1651078800000|2022-04-27 17:00:00|2532.7|2528.7|2525.3|2521.3|2532.7|2528.7|2525.3|2521.3|454
1651132800000|2022-04-28 08:00:00|2535.8|2531.8|2550|2546|2552.1|2548.1|2535.8|2531.8|495
1651136400000|2022-04-28 09:00:00|2549.5|2545.5|2553.6|2549.6|2554.6|2550.6|2546.1|2542.1|790
1651140000000|2022-04-28 10:00:00|2553.7|2549.7|2542.1|2538.1|2554.6|2550.6|2538|2534|336
1651143600000|2022-04-28 11:00:00|2542|2538|2541.8|2537.8|2549.8|2545.8|2540.4|2536.4|380
1651147200000|2022-04-28 12:00:00|2542.8|2538.8|2551|2547|2557.1|2553.1|2538.4|2534.4|1577
1651150800000|2022-04-28 13:00:00|2551.4|2547.4|2541.3|2537.3|2554.5|2550.5|2536|2532|1766
1651154400000|2022-04-28 14:00:00|2542.1|2538.1|2566.7|2562.7|2567.7|2563.7|2538.2|2534.2|4438
1651158000000|2022-04-28 15:00:00|2567.7|2563.7|2565.3|2561.3|2576.6|2572.6|2563.7|2559.7|4994
1651161600000|2022-04-28 16:00:00|2564.9|2560.9|2571.8|2567.8|2574.7|2570.7|2564.9|2560.9|582
1651165200000|2022-04-28 17:00:00|2571.7|2567.7|2570.2|2562.2|2571.8|2567.8|2564.8|2560.8|354
1651219200000|2022-04-29 08:00:00|2575.8|2571.8|2581.8|2577.8|2582.9|2578.9|2571.1|2567.1|681
1651222800000|2022-04-29 09:00:00|2581.9|2577.9|2582.2|2578.2|2588.8|2584.8|2579.4|2575.4|592
1651226400000|2022-04-29 10:00:00|2582.7|2578.7|2579.7|2575.7|2585.2|2581.2|2579.7|2575.7|267
1651230000000|2022-04-29 11:00:00|2580.1|2576.1|2588.3|2584.3|2589|2585|2577.5|2573.5|363
1651233600000|2022-04-29 12:00:00|2588.1|2584.1|2592.1|2588.1|2592.1|2588.1|2574.4|2570.4|1536
1651237200000|2022-04-29 13:00:00|2591.4|2587.4|2588.5|2584.5|2598.2|2594.2|2586.6|2582.6|1853
1651240800000|2022-04-29 14:00:00|2588.6|2584.6|2583.5|2579.5|2596.3|2592.3|2580.4|2576.4|2623
1651244400000|2022-04-29 15:00:00|2583.9|2579.9|2570.9|2566.9|2586|2582|2564.2|2560.2|4100
1651248000000|2022-04-29 16:00:00|2571.3|2567.3|2575.3|2571.3|2577.9|2573.9|2570.8|2566.8|935
1651251600000|2022-04-29 17:00:00|2575.6|2571.6|2573.1|2569.1|2576.4|2572.4|2572.1|2568.1|225
1651489200000|2022-05-02 11:00:00|2572.1|2568.1|2580.9|2576.9|2587.1|2583.1|2567.2|2563.2|682
1651492800000|2022-05-02 12:00:00|2580.5|2576.5|2589.5|2585.5|2609.2|2605.2|2579.2|2575.2|2361
1651496400000|2022-05-02 13:00:00|2589.1|2585.1|2603.2|2599.2|2605.5|2601.5|2588.5|2584.5|1192
1651500000000|2022-05-02 14:00:00|2603.6|2599.6|2608.4|2604.4|2610.4|2606.4|2598.9|2594.9|2663
1651503600000|2022-05-02 15:00:00|2609.4|2605.4|2609.7|2605.7|2613.4|2609.4|2595.8|2591.8|4064
1651507200000|2022-05-02 16:00:00|2609.4|2605.4|2610|2606|2611.4|2607.4|2606.2|2602.2|600
1651510800000|2022-05-02 17:00:00|2610.2|2606.2|2609.9|2605.9|2611.7|2607.7|2604.9|2600.9|339
1651564800000|2022-05-03 08:00:00|2600|2596|2596.3|2592.3|2608|2604|2594.3|2590.3|550
1651568400000|2022-05-03 09:00:00|2596.6|2592.6|2599.9|2595.9|2606.4|2602.4|2576.8|2572.8|777
1651572000000|2022-05-03 10:00:00|2600.2|2596.2|2592.7|2588.7|2601.9|2597.9|2592.2|2588.2|541
1651575600000|2022-05-03 11:00:00|2593.2|2589.2|2607.7|2603.7|2607.7|2603.7|2592.3|2588.3|697
1651579200000|2022-05-03 12:00:00|2607.3|2603.3|2633.6|2629.6|2634.6|2630.6|2607.3|2603.3|3347
1651582800000|2022-05-03 13:00:00|2633.8|2629.8|2632.6|2628.6|2637.9|2633.9|2622.6|2618.6|2028
1651586400000|2022-05-03 14:00:00|2633.2|2629.2|2645.8|2641.8|2647.9|2643.9|2633.2|2629.2|4544
1651590000000|2022-05-03 15:00:00|2645.6|2641.6|2608.6|2604.6|2648.9|2644.9|2599.6|2595.6|7646
1651593600000|2022-05-03 16:00:00|2608.9|2604.9|2591.2|2587.2|2610.6|2606.6|2584.4|2580.4|1399
1651597200000|2022-05-03 17:00:00|2595.1|2591.1|2610.4|2606.4|2611.1|2607.1|2595.1|2591.1|501
1651651200000|2022-05-04 08:00:00|2611.4|2607.4|2609.4|2605.4|2613.7|2609.7|2602|2598|397
1651654800000|2022-05-04 09:00:00|2609|2605|2610.1|2606.1|2617.7|2613.7|2606|2602|528
1651658400000|2022-05-04 10:00:00|2609.6|2605.6|2615.1|2611.1|2623.4|2619.4|2609.1|2605.1|855
1651662000000|2022-05-04 11:00:00|2615.4|2611.4|2617|2613|2621.5|2617.5|2609.5|2605.5|332
1651665600000|2022-05-04 12:00:00|2616.7|2612.7|2626.9|2622.9|2629.2|2625.2|2613|2609|1589
1651669200000|2022-05-04 13:00:00|2627.1|2623.1|2618.7|2614.7|2636.9|2632.9|2618.7|2614.7|2597
1651672800000|2022-05-04 14:00:00|2619|2615|2604.3|2600.3|2620.7|2616.7|2594.3|2590.3|3153
1651676400000|2022-05-04 15:00:00|2604.1|2600.1|2587|2583|2607.3|2603.3|2584.4|2580.4|4472
1651680000000|2022-05-04 16:00:00|2587.2|2583.2|2579.5|2575.5|2589.2|2585.2|2572.4|2568.4|1077
1651683600000|2022-05-04 17:00:00|2579.6|2575.6|2585.2|2581.2|2585.8|2581.8|2577.5|2573.5|488
1651737600000|2022-05-05 08:00:00|2588.7|2584.7|2587.4|2583.4|2591.2|2587.2|2578.9|2574.9|349
1651741200000|2022-05-05 09:00:00|2586.9|2582.9|2585.7|2581.7|2588.4|2584.4|2581.2|2577.2|255
1651744800000|2022-05-05 10:00:00|2585.9|2581.9|2567.4|2563.4|2588.4|2584.4|2558|2554|444
1651748400000|2022-05-05 11:00:00|2567.7|2563.7|2559.3|2555.3|2569.9|2565.9|2552.5|2548.5|1226
1651752000000|2022-05-05 12:00:00|2559.8|2555.8|2536.6|2532.6|2561|2557|2530|2526|2890
1651755600000|2022-05-05 13:00:00|2537|2533|2535.2|2531.2|2548.5|2544.5|2534.8|2530.8|1997
1651759200000|2022-05-05 14:00:00|2534.8|2530.8|2517.7|2513.7|2539.7|2535.7|2517|2513|4971
1651762800000|2022-05-05 15:00:00|2517.3|2513.3|2520.7|2516.7|2526.2|2522.2|2513.7|2509.7|6261
1651766400000|2022-05-05 16:00:00|2521.7|2517.7|2525.4|2521.4|2530.4|2526.4|2520.5|2516.5|922
1651770000000|2022-05-05 17:00:00|2524.7|2520.7|2525.7|2521.7|2531.2|2527.2|2521.6|2517.6|386
1651824000000|2022-05-06 08:00:00|2518.6|2514.6|2517.3|2513.3|2520.8|2516.8|2511.1|2507.1|326
1651827600000|2022-05-06 09:00:00|2516.8|2512.8|2512.4|2508.4|2519.3|2515.3|2507.8|2503.8|516
1651831200000|2022-05-06 10:00:00|2512.1|2508.1|2508.3|2504.3|2512.1|2508.1|2507.8|2503.8|288
1651834800000|2022-05-06 11:00:00|2508.5|2504.5|2505.6|2501.6|2512.1|2508.1|2504.5|2500.5|595
1651838400000|2022-05-06 12:00:00|2505.5|2501.5|2488.3|2484.3|2505.5|2501.5|2480.8|2476.8|4050
1651842000000|2022-05-06 13:00:00|2488.5|2484.5|2473.8|2469.8|2491.3|2487.3|2473.8|2469.8|3300
1651845600000|2022-05-06 14:00:00|2473.5|2469.5|2481.3|2477.3|2494.2|2490.2|2468.5|2464.5|4594
1651849200000|2022-05-06 15:00:00|2481|2477|2498|2494|2501.3|2497.3|2477.2|2473.2|4368
1651852800000|2022-05-06 16:00:00|2498.3|2494.3|2491|2487|2501|2497|2489.7|2485.7|1281
1651856400000|2022-05-06 17:00:00|2490.9|2486.9|2478.4|2474.4|2492.9|2488.9|2473|2469|1402
1652083200000|2022-05-09 08:00:00|2477.4|2473.4|2472.8|2468.8|2478.9|2474.9|2470.1|2466.1|507
1652086800000|2022-05-09 09:00:00|2473.3|2469.3|2469.8|2465.8|2477.6|2473.6|2468.8|2464.8|946
1652090400000|2022-05-09 10:00:00|2469.6|2465.6|2464|2460|2470.6|2466.6|2462.2|2458.2|1166
1652094000000|2022-05-09 11:00:00|2463.5|2459.5|2464.5|2460.5|2467.4|2463.4|2457.7|2453.7|864
1652097600000|2022-05-09 12:00:00|2464.7|2460.7|2462.4|2458.4|2471.4|2467.4|2453|2449|2818
1652101200000|2022-05-09 13:00:00|2463.4|2459.4|2454.7|2450.7|2470.3|2466.3|2454.6|2450.6|2031
1652104800000|2022-05-09 14:00:00|2455.3|2451.3|2455.6|2451.6|2466.1|2462.1|2439.7|2435.7|4561
1652108400000|2022-05-09 15:00:00|2455.1|2451.1|2463.4|2459.4|2476.1|2472.1|2454.3|2450.3|5388
1652112000000|2022-05-09 16:00:00|2463.8|2459.8|2452.4|2448.4|2464.9|2460.9|2452.2|2448.2|1293
1652115600000|2022-05-09 17:00:00|2451.8|2447.8|2453.9|2449.9|2455.4|2451.4|2449.2|2445.2|519
1652169600000|2022-05-10 08:00:00|2461.5|2457.5|2457.8|2453.8|2465.1|2461.1|2456.8|2452.8|274
1652173200000|2022-05-10 09:00:00|2456.8|2452.8|2446.3|2442.3|2456.8|2452.8|2444.8|2440.8|698
1652176800000|2022-05-10 10:00:00|2445.8|2441.8|2453.7|2449.7|2457.1|2453.1|2441|2437|641
1652180400000|2022-05-10 11:00:00|2453.4|2449.4|2456.4|2452.4|2464.6|2460.6|2451.9|2447.9|525
1652184000000|2022-05-10 12:00:00|2456.6|2452.6|2461.6|2457.6|2472.7|2468.7|2442.8|2438.8|2231
1652187600000|2022-05-10 13:00:00|2461.4|2457.4|2462.1|2458.1|2468.4|2464.4|2446.9|2442.9|2432
1652191200000|2022-05-10 14:00:00|2461.9|2457.9|2451.9|2447.9|2465.3|2461.3|2446.7|2442.7|2791
1652194800000|2022-05-10 15:00:00|2451.7|2447.7|2457.1|2453.1|2458.7|2454.7|2446.7|2442.7|2266
1652198400000|2022-05-10 16:00:00|2456.9|2452.9|2454.6|2450.6|2466.1|2462.1|2453.6|2449.6|1229
1652202000000|2022-05-10 17:00:00|2454.4|2450.4|2453.1|2449.1|2454.6|2450.6|2450.5|2446.5|571
1652256000000|2022-05-11 08:00:00|2465.5|2461.5|2489.9|2485.9|2492.7|2488.7|2465.1|2461.1|682
1652259600000|2022-05-11 09:00:00|2489.7|2485.7|2496.5|2492.5|2496.7|2492.7|2485.2|2481.2|638
1652263200000|2022-05-11 10:00:00|2496.7|2492.7|2498.3|2494.3|2499.6|2495.6|2492.2|2488.2|552
1652266800000|2022-05-11 11:00:00|2496.8|2492.8|2491.9|2487.9|2505.3|2501.3|2491.9|2487.9|1127
1652270400000|2022-05-11 12:00:00|2493.7|2489.7|2500.5|2496.5|2503.5|2499.5|2482.7|2478.7|2877
1652274000000|2022-05-11 13:00:00|2499.7|2495.7|2506.9|2502.9|2510.5|2506.5|2497.7|2493.7|2884
1652277600000|2022-05-11 14:00:00|2507.9|2503.9|2496.2|2492.2|2511.1|2507.1|2492.1|2488.1|3001
1652281200000|2022-05-11 15:00:00|2495.9|2491.9|2496.5|2492.5|2503.3|2499.3|2489.5|2485.5|3192
1652284800000|2022-05-11 16:00:00|2496.3|2492.3|2482.6|2478.6|2498.5|2494.5|2480.1|2476.1|2030
1652288400000|2022-05-11 17:00:00|2482.3|2478.3|2476.3|2472.3|2482.6|2478.6|2474.6|2470.6|934
1652342400000|2022-05-12 08:00:00|2468.1|2464.1|2463|2459|2469.8|2465.8|2451.3|2447.3|695
1652346000000|2022-05-12 09:00:00|2463.2|2459.2|2457.4|2453.4|2463.2|2459.2|2447.8|2443.8|654
1652349600000|2022-05-12 10:00:00|2457.9|2453.9|2462.9|2458.9|2465.4|2461.4|2454.4|2450.4|715
1652353200000|2022-05-12 11:00:00|2463.2|2459.2|2455.9|2451.9|2465|2461|2453.4|2449.4|529
1652356800000|2022-05-12 12:00:00|2455.4|2451.4|2448|2444|2463.2|2459.2|2445.5|2441.5|1362
1652360400000|2022-05-12 13:00:00|2448.3|2444.3|2456.7|2452.7|2468.2|2464.2|2448.1|2444.1|2309
1652364000000|2022-05-12 14:00:00|2454.6|2450.6|2448.9|2444.9|2455.4|2451.4|2433.8|2429.8|4531
1652367600000|2022-05-12 15:00:00|2449.9|2445.9|2442.6|2438.6|2461.3|2457.3|2441.8|2437.8|3803
1652371200000|2022-05-12 16:00:00|2442.3|2438.3|2439.6|2435.6|2444.6|2440.6|2437.1|2433.1|764
1652374800000|2022-05-12 17:00:00|2439.3|2435.3|2438|2434|2441.6|2437.6|2436.3|2432.3|456
1652428800000|2022-05-13 08:00:00|2445.5|2441.5|2443.2|2439.2|2450|2446|2439.7|2435.7|298
1652432400000|2022-05-13 09:00:00|2443|2439|2428.4|2424.4|2443.2|2439.2|2427.1|2423.1|1005
1652436000000|2022-05-13 10:00:00|2428.1|2424.1|2430.9|2426.9|2431.9|2427.9|2423.6|2419.6|563
1652439600000|2022-05-13 11:00:00|2431.2|2427.2|2434.4|2430.4|2444.5|2440.5|2431.2|2427.2|620
1652443200000|2022-05-13 12:00:00|2434.2|2430.2|2478.8|2474.8|2481.6|2477.6|2434.2|2430.2|2818
1652446800000|2022-05-13 13:00:00|2478|2474|2470.7|2466.7|2479.1|2475.1|2456.2|2452.2|1958
1652450400000|2022-05-13 14:00:00|2470|2466|2471.5|2467.5|2482.3|2478.3|2463|2459|2005
1652454000000|2022-05-13 15:00:00|2470.5|2466.5|2477.7|2473.7|2482.3|2478.3|2469.5|2465.5|2395
1652457600000|2022-05-13 16:00:00|2477.9|2473.9|2482.8|2478.8|2484.2|2480.2|2475.9|2471.9|1529
1652461200000|2022-05-13 17:00:00|2483.8|2479.8|2479.9|2475.9|2484|2480|2478.9|2474.9|324
1652688000000|2022-05-16 08:00:00|2496.4|2492.4|2484.6|2480.6|2499.9|2495.9|2482.4|2478.4|647
1652691600000|2022-05-16 09:00:00|2484.4|2480.4|2492.4|2488.4|2492.4|2488.4|2484.4|2480.4|382
1652695200000|2022-05-16 10:00:00|2492.9|2488.9|2506.9|2502.9|2506.9|2502.9|2492.9|2488.9|562
1652698800000|2022-05-16 11:00:00|2506.6|2502.6|2514.4|2510.4|2518.2|2514.2|2504.4|2500.4|993
1652702400000|2022-05-16 12:00:00|2513.4|2509.4|2521.4|2517.4|2532.2|2528.2|2513.4|2509.4|1825
1652706000000|2022-05-16 13:00:00|2521.9|2517.9|2514.2|2510.2|2525.9|2521.9|2512.2|2508.2|1293
1652709600000|2022-05-16 14:00:00|2514.4|2510.4|2521.2|2517.2|2523.4|2519.4|2511.9|2507.9|1266
1652713200000|2022-05-16 15:00:00|2520.7|2516.7|2513.2|2509.2|2520.7|2516.7|2498.9|2494.9|3210
1652716800000|2022-05-16 16:00:00|2512.9|2508.9|2508.4|2504.4|2513.9|2509.9|2503.7|2499.7|685
1652720400000|2022-05-16 17:00:00|2507.9|2503.9|2512.9|2504.9|2512.9|2508.7|2506.7|2502.7|472
1652774400000|2022-05-17 08:00:00|2528.4|2524.4|2525.1|2521.1|2528.4|2524.4|2515.1|2511.1|234
1652778000000|2022-05-17 09:00:00|2525.4|2521.4|2505.1|2501.1|2525.4|2521.4|2501.9|2497.9|487
1652781600000|2022-05-17 10:00:00|2504.9|2500.9|2509.9|2505.9|2512.1|2508.1|2503.1|2499.1|178
1652785200000|2022-05-17 11:00:00|2510.2|2506.2|2524.1|2520.1|2527.9|2523.9|2508.9|2504.9|498
1652788800000|2022-05-17 12:00:00|2523.2|2519.2|2518.4|2514.4|2525.4|2521.4|2508.7|2504.7|1491
1652792400000|2022-05-17 13:00:00|2518.1|2514.1|2515.7|2511.7|2531.2|2527.2|2508.7|2504.7|1679
1652796000000|2022-05-17 14:00:00|2515.4|2511.4|2526.2|2522.2|2529.2|2525.2|2511.4|2507.4|1692
1652799600000|2022-05-17 15:00:00|2526.7|2522.7|2515.5|2511.5|2537.7|2533.7|2515|2511|3038
1652803200000|2022-05-17 16:00:00|2515.2|2511.2|2520|2516|2522.5|2518.5|2512.7|2508.7|770
1652806800000|2022-05-17 17:00:00|2520.2|2516.2|2524.2|2520.2|2524.7|2520.7|2516.7|2512.7|354
1652860800000|2022-05-18 08:00:00|2513.1|2509.1|2496.2|2492.2|2516.1|2512.1|2487.4|2483.4|504
1652864400000|2022-05-18 09:00:00|2496.7|2492.7|2493.5|2489.5|2505.9|2501.9|2493.2|2489.2|343
1652868000000|2022-05-18 10:00:00|2493|2489|2477|2473|2501.2|2497.2|2473|2469|1303
1652871600000|2022-05-18 11:00:00|2476.8|2472.8|2491|2487|2491|2487|2474.6|2470.6|432
1652875200000|2022-05-18 12:00:00|2491.3|2487.3|2491.5|2487.5|2497.5|2493.5|2477.1|2473.1|1716
1652878800000|2022-05-18 13:00:00|2491.3|2487.3|2484.3|2480.3|2497.8|2493.8|2483.1|2479.1|1012
1652882400000|2022-05-18 14:00:00|2483.6|2479.6|2489.6|2485.6|2491.3|2487.3|2474.8|2470.8|1704
1652886000000|2022-05-18 15:00:00|2488.6|2484.6|2484.1|2480.1|2491.6|2487.6|2479.1|2475.1|2983
1652889600000|2022-05-18 16:00:00|2483.9|2479.9|2483.2|2479.2|2486.9|2482.9|2480.2|2476.2|904
1652893200000|2022-05-18 17:00:00|2482.9|2478.9|2482.4|2478.4|2486.9|2482.9|2480.4|2476.4|520
1652947200000|2022-05-19 08:00:00|2470|2466|2462.4|2458.4|2472|2468|2462.4|2458.4|518
1652950800000|2022-05-19 09:00:00|2461.5|2457.5|2461.5|2457.5|2465.5|2461.5|2456|2452|619
1652954400000|2022-05-19 10:00:00|2461.2|2457.2|2466|2462|2466.5|2462.5|2455.2|2451.2|969
1652958000000|2022-05-19 11:00:00|2466.2|2462.2|2468.4|2464.4|2470.5|2466.5|2461.7|2457.7|426
1652961600000|2022-05-19 12:00:00|2469|2465|2469.5|2465.5|2474.5|2470.5|2456|2452|1590
1652965200000|2022-05-19 13:00:00|2469|2465|2471.1|2467.1|2481.6|2477.6|2466.5|2462.5|2047
1652968800000|2022-05-19 14:00:00|2471.3|2467.3|2477|2473|2481.5|2477.5|2465.1|2461.1|2987
1652972400000|2022-05-19 15:00:00|2478|2474|2471.5|2467.5|2479.5|2475.5|2462.3|2458.3|3035
1652976000000|2022-05-19 16:00:00|2471.2|2467.2|2479.7|2475.7|2480.4|2476.4|2469.2|2465.2|1150
1652979600000|2022-05-19 17:00:00|2479.4|2475.4|2478.4|2474.4|2480.4|2476.4|2474.1|2470.1|412
1653033600000|2022-05-20 08:00:00|2477.6|2473.6|2473.4|2469.4|2487.6|2483.6|2473.4|2469.4|418
1653037200000|2022-05-20 09:00:00|2474.4|2470.4|2461.3|2457.3|2474.4|2470.4|2458.6|2454.6|439
1653040800000|2022-05-20 10:00:00|2460.3|2456.3|2444.5|2440.5|2464.1|2460.1|2443|2439|767
1653044400000|2022-05-20 11:00:00|2444.7|2440.7|2439.7|2435.7|2445.7|2441.7|2434.7|2430.7|913
1653048000000|2022-05-20 12:00:00|2440|2436|2433.1|2429.1|2442.7|2438.7|2428.6|2424.6|2522
1653051600000|2022-05-20 13:00:00|2432.8|2428.8|2439.8|2435.8|2452|2448|2430.3|2426.3|2571
1653055200000|2022-05-20 14:00:00|2438.3|2434.3|2440|2436|2446.5|2442.5|2434|2430|1981
1653058800000|2022-05-20 15:00:00|2439.5|2435.5|2439.5|2435.5|2448.4|2444.4|2434.8|2430.8|2600
1653062400000|2022-05-20 16:00:00|2439|2435|2428.1|2424.1|2439|2435|2420.6|2416.6|1580
1653066000000|2022-05-20 17:00:00|2427.6|2423.6|2429.4|2425.4|2433.4|2429.4|2425.6|2421.6|331
1653292800000|2022-05-23 08:00:00|2451.3|2447.3|2457.7|2453.7|2458.7|2454.7|2445.2|2441.2|546
1653296400000|2022-05-23 09:00:00|2458.7|2454.7|2463.7|2459.7|2463.7|2459.7|2455.5|2451.5|645
1653300000000|2022-05-23 10:00:00|2462.9|2458.9|2463.8|2459.8|2469.2|2465.2|2461.2|2457.2|670
1653303600000|2022-05-23 11:00:00|2464.3|2460.3|2450.5|2446.5|2468.5|2464.5|2449.2|2445.2|648
1653307200000|2022-05-23 12:00:00|2455.2|2451.2|2464.1|2460.1|2484|2480|2455.2|2451.2|2865
1653310800000|2022-05-23 13:00:00|2463.9|2459.9|2465.6|2461.6|2467.9|2463.9|2449.5|2445.5|2026
1653314400000|2022-05-23 14:00:00|2465.9|2461.9|2461.2|2457.2|2472.6|2468.6|2459.3|2455.3|2743
1653318000000|2022-05-23 15:00:00|2461.5|2457.5|2463.8|2459.8|2469.9|2465.9|2455.2|2451.2|2311
1653321600000|2022-05-23 16:00:00|2464|2460|2462.7|2458.7|2467.3|2463.3|2458.8|2454.8|689
1653325200000|2022-05-23 17:00:00|2462.3|2458.3|2452.3|2448.3|2462.3|2458.3|2451.8|2447.8|240
1653379200000|2022-05-24 08:00:00|2450.7|2446.7|2459.9|2455.9|2461.4|2457.4|2442.8|2438.8|260
1653382800000|2022-05-24 09:00:00|2460.3|2456.3|2461.8|2457.8|2469.4|2465.4|2460.3|2456.3|490
1653386400000|2022-05-24 10:00:00|2462|2458|2464|2460|2469.4|2465.4|2461.8|2457.8|71
1653390000000|2022-05-24 11:00:00|2463.9|2459.9|2470.9|2466.9|2471.2|2467.2|2462.2|2458.2|201
1653393600000|2022-05-24 12:00:00|2472.6|2468.6|2460.5|2456.5|2472.6|2468.6|2449|2445|1350
1653397200000|2022-05-24 13:00:00|2461.2|2457.2|2457.5|2453.5|2461.2|2457.2|2448.3|2444.3|1511
1653400800000|2022-05-24 14:00:00|2457.8|2453.8|2454.5|2450.5|2466.5|2462.5|2450.5|2446.5|1633
1653404400000|2022-05-24 15:00:00|2454.8|2450.8|2455.5|2451.5|2459.5|2455.5|2450.9|2446.9|3373
1653408000000|2022-05-24 16:00:00|2454.5|2450.5|2450.5|2446.5|2455.2|2451.2|2450.5|2446.5|524
1653411600000|2022-05-24 17:00:00|2449.9|2445.9|2449.8|2445.8|2452.1|2448.1|2447.1|2443.1|492
1653465600000|2022-05-25 08:00:00|2455.7|2451.7|2463.1|2459.1|2463.3|2459.3|2450.2|2446.2|411
1653469200000|2022-05-25 09:00:00|2463.3|2459.3|2445.9|2441.9|2464.1|2460.1|2434.5|2430.5|889
1653472800000|2022-05-25 10:00:00|2445.3|2441.3|2432.9|2428.9|2445.4|2441.4|2431.6|2427.6|982
1653476400000|2022-05-25 11:00:00|2432.4|2428.4|2425.1|2421.1|2434.4|2430.4|2418.7|2414.7|1777
1653480000000|2022-05-25 12:00:00|2425.4|2421.4|2425.7|2421.7|2432.1|2428.1|2414.7|2410.7|2246
1653483600000|2022-05-25 13:00:00|2426.4|2422.4|2429.9|2425.9|2439.8|2435.8|2423.7|2419.7|1427
1653487200000|2022-05-25 14:00:00|2429.7|2425.7|2427.8|2423.8|2436.1|2432.1|2425.8|2421.8|2239
1653490800000|2022-05-25 15:00:00|2428.8|2424.8|2425.5|2421.5|2436.5|2432.5|2423.5|2419.5|4039
1653494400000|2022-05-25 16:00:00|2425.2|2421.2|2417.8|2413.8|2427.2|2423.2|2415.6|2411.6|1490
1653498000000|2022-05-25 17:00:00|2416.8|2412.8|2410.7|2406.7|2416.8|2412.8|2410.5|2406.5|1401
1653552000000|2022-05-26 08:00:00|2422.4|2418.4|2417.4|2413.4|2425.1|2421.1|2416.6|2412.6|329
1653555600000|2022-05-26 09:00:00|2417.6|2413.6|2435|2431|2436|2432|2415.8|2411.8|656
1653559200000|2022-05-26 10:00:00|2434.5|2430.5|2445|2441|2447.8|2443.8|2434.5|2430.5|554
1653562800000|2022-05-26 11:00:00|2445.2|2441.2|2456.7|2452.7|2457.2|2453.2|2444|2440|3425
1653566400000|2022-05-26 12:00:00|2458.7|2454.7|2467.1|2463.1|2477.6|2473.6|2451.6|2447.6|4423
1653570000000|2022-05-26 13:00:00|2467.4|2463.4|2462.5|2458.5|2477.6|2473.6|2461.3|2457.3|5355
1653573600000|2022-05-26 14:00:00|2462.3|2458.3|2479|2475|2486.2|2482.2|2455.8|2451.8|3867
1653577200000|2022-05-26 15:00:00|2478.6|2474.6|2473.7|2469.7|2485.7|2481.7|2473.3|2469.3|3571
1653580800000|2022-05-26 16:00:00|2474.2|2470.2|2484.3|2480.3|2486.3|2482.3|2474.2|2470.2|903
1653584400000|2022-05-26 17:00:00|2484.7|2480.7|2478.8|2474.8|2486.3|2482.3|2478.7|2474.7|603
1653638400000|2022-05-27 08:00:00|2478.4|2474.4|2475.7|2471.7|2485.5|2481.5|2474|2470|562
1653642000000|2022-05-27 09:00:00|2475.2|2471.2|2472.7|2468.7|2477.9|2473.9|2469.2|2465.2|248
1653645600000|2022-05-27 10:00:00|2472.5|2468.5|2466.4|2462.4|2473.7|2469.7|2463.9|2459.9|305
1653649200000|2022-05-27 11:00:00|2465.4|2461.4|2487.9|2483.9|2488.2|2484.2|2465.4|2461.4|691
1653652800000|2022-05-27 12:00:00|2488.4|2484.4|2468.4|2464.4|2489.9|2485.9|2463.6|2459.6|1537
1653656400000|2022-05-27 13:00:00|2468.6|2464.6|2478.6|2474.6|2478.6|2474.6|2466.3|2462.3|1304
1653660000000|2022-05-27 14:00:00|2478.9|2474.9|2485.6|2481.6|2487.6|2483.6|2470.6|2466.6|1961
1653663600000|2022-05-27 15:00:00|2485.9|2481.9|2480.5|2476.5|2487.6|2483.6|2472|2468|2115
1653667200000|2022-05-27 16:00:00|2480.6|2476.6|2480.8|2476.8|2483.5|2479.5|2476.6|2472.6|835
1653670800000|2022-05-27 17:00:00|2481|2477|2480.6|2476.6|2486|2482|2479.8|2475.8|387
1653984000000|2022-05-31 08:00:00|2520.5|2516.5|2522.7|2518.7|2526.7|2522.7|2510.8|2506.8|1458
1653987600000|2022-05-31 09:00:00|2524.3|2520.3|2524.7|2520.7|2529|2525|2518.3|2514.3|803
1653991200000|2022-05-31 10:00:00|2524.3|2520.3|2521.5|2517.5|2525.7|2521.7|2519.7|2515.7|204
1653994800000|2022-05-31 11:00:00|2522|2518|2523.3|2519.3|2528.4|2524.4|2518.2|2514.2|666
1653998400000|2022-05-31 12:00:00|2524.3|2520.3|2516.7|2512.7|2531.6|2527.6|2506.5|2502.5|2939
1654002000000|2022-05-31 13:00:00|2516.4|2512.4|2524.9|2520.9|2526.1|2522.1|2513.9|2509.9|2234
1654005600000|2022-05-31 14:00:00|2525.1|2521.1|2504.3|2500.3|2525.9|2521.9|2501|2497|2562
1654009200000|2022-05-31 15:00:00|2504.2|2500.2|2514.2|2510.2|2518.5|2514.5|2493.3|2489.3|3807
1654012800000|2022-05-31 16:00:00|2514.7|2510.7|2521.5|2517.5|2522.4|2518.4|2510.6|2506.6|1063
1654016400000|2022-05-31 17:00:00|2522|2518|2515|2511|2523.3|2519.3|2514|2510|575
1654070400000|2022-06-01 08:00:00|2511|2507|2520|2516|2522|2518|2511|2507|345
1654074000000|2022-06-01 09:00:00|2519.4|2515.4|2511.5|2507.5|2526.4|2522.4|2511|2507|331
1654077600000|2022-06-01 10:00:00|2511.9|2507.9|2519.5|2515.5|2524.5|2520.5|2511.9|2507.9|223
1654081200000|2022-06-01 11:00:00|2519.4|2515.4|2523.8|2519.8|2531|2527|2519.4|2515.4|671
1654084800000|2022-06-01 12:00:00|2524.3|2520.3|2546.4|2542.4|2551.5|2547.5|2522|2518|4211
1654088400000|2022-06-01 13:00:00|2546|2542|2546.3|2542.3|2552.3|2548.3|2543.4|2539.4|2657
1654092000000|2022-06-01 14:00:00|2546.2|2542.2|2545.5|2541.5|2551.3|2547.3|2535.3|2531.3|4168
1654095600000|2022-06-01 15:00:00|2546.3|2542.3|2538.2|2534.2|2548|2544|2533.4|2529.4|4158
1654099200000|2022-06-01 16:00:00|2538.7|2534.7|2536.1|2532.1|2540|2536|2534.6|2530.6|871
1654102800000|2022-06-01 17:00:00|2536.7|2532.7|2547.1|2543.1|2547.1|2543.1|2536.6|2532.6|856
1654167600000|2022-06-02 11:00:00|2543.6|2539.6|2538|2534|2544.6|2540.6|2530.8|2526.8|356
1654171200000|2022-06-02 12:00:00|2537.7|2533.7|2543.8|2539.8|2551.6|2547.6|2524.3|2520.3|1894
1654174800000|2022-06-02 13:00:00|2544.3|2540.3|2549.5|2545.5|2557.1|2553.1|2544.3|2540.3|2976
1654178400000|2022-06-02 14:00:00|2549.9|2545.9|2535.7|2531.7|2552.9|2548.9|2533.1|2529.1|3025
1654182000000|2022-06-02 15:00:00|2537.3|2533.3|2501.5|2497.5|2543.8|2539.8|2497.3|2493.3|7950
1654185600000|2022-06-02 16:00:00|2502.4|2498.4|2510|2506|2510.8|2506.8|2501.4|2497.4|1032
1654189200000|2022-06-02 17:00:00|2510.1|2506.1|2516.4|2512.4|2518.2|2513.4|2508.9|2504.9|331
1654254000000|2022-06-03 11:00:00|2513.2|2509.2|2514.5|2510.5|2515.6|2511.6|2504.4|2500.4|310
1654257600000|2022-06-03 12:00:00|2516|2512|2542.7|2538.7|2545.5|2541.5|2513.6|2509.6|2348
1654261200000|2022-06-03 13:00:00|2542.9|2538.9|2524|2520|2554.5|2550.5|2519|2515|2812
1654264800000|2022-06-03 14:00:00|2523|2519|2494.8|2490.8|2525.5|2521.5|2490.9|2486.9|4493
1654268400000|2022-06-03 15:00:00|2492.3|2488.3|2496|2492|2507.2|2503.2|2485.3|2481.3|3958
1654272000000|2022-06-03 16:00:00|2495.5|2491.5|2489.2|2485.2|2496|2492|2486.8|2482.8|878
1654275600000|2022-06-03 17:00:00|2489.6|2485.6|2497.5|2493.5|2498.1|2494.1|2486.8|2482.8|1338
1654502400000|2022-06-06 08:00:00|2509.8|2505.8|2520.5|2516.5|2522.9|2518.9|2505.2|2501.2|784
1654506000000|2022-06-06 09:00:00|2520.9|2516.9|2507.4|2503.4|2521|2517|2501|2497|1706
1654509600000|2022-06-06 10:00:00|2506.5|2502.5|2511.3|2507.3|2513.4|2509.4|2503.5|2499.5|783
1654513200000|2022-06-06 11:00:00|2511.1|2507.1|2522.3|2518.3|2522.3|2518.3|2508.4|2504.4|734
1654516800000|2022-06-06 12:00:00|2522.7|2518.7|2532.4|2528.4|2533|2529|2513.9|2509.9|2565
1654520400000|2022-06-06 13:00:00|2532|2528|2520.5|2516.5|2533|2529|2509.9|2505.9|3749
1654524000000|2022-06-06 14:00:00|2520.9|2516.9|2526.6|2522.6|2531.3|2527.3|2517.1|2513.1|6950
1654527600000|2022-06-06 15:00:00|2526.5|2522.5|2512.7|2508.7|2529|2525|2508.8|2504.8|6765
1654531200000|2022-06-06 16:00:00|2513.2|2509.2|2517.9|2513.9|2520.3|2516.3|2512.2|2508.2|1550
1654534800000|2022-06-06 17:00:00|2517.8|2513.8|2516.3|2512.3|2519.2|2515.2|2515.4|2511.4|348
1654588800000|2022-06-07 08:00:00|2515.2|2511.2|2495.3|2491.3|2518.2|2514.2|2493.7|2489.7|597
1654592400000|2022-06-07 09:00:00|2495.2|2491.2|2495.2|2491.2|2500.6|2496.6|2490.3|2486.3|830
1654596000000|2022-06-07 10:00:00|2494.7|2490.7|2494.1|2490.1|2501.7|2497.7|2493.3|2489.3|516
1654599600000|2022-06-07 11:00:00|2495.1|2491.1|2502.5|2498.5|2511.8|2507.8|2494.1|2490.1|1094
1654603200000|2022-06-07 12:00:00|2503.1|2499.1|2519.3|2515.3|2521.2|2517.2|2503|2499|2916
1654606800000|2022-06-07 13:00:00|2519.2|2515.2|2521.7|2517.7|2530.6|2526.6|2514.7|2510.7|3741
1654610400000|2022-06-07 14:00:00|2521.3|2517.3|2508.2|2504.2|2525.1|2521.1|2505.6|2501.6|5850
1654614000000|2022-06-07 15:00:00|2508.6|2504.6|2498.6|2494.6|2515.2|2511.2|2498|2494|4720
1654617600000|2022-06-07 16:00:00|2499.6|2495.6|2499.8|2495.8|2503.8|2499.8|2497.3|2493.3|2777
1654621200000|2022-06-07 17:00:00|2499.9|2495.9|2498.4|2494.4|2505.9|2501.9|2498.4|2494.4|672
1654675200000|2022-06-08 08:00:00|2503.9|2499.9|2486.5|2482.5|2503.9|2499.9|2479.4|2475.4|576
1654678800000|2022-06-08 09:00:00|2487.4|2483.4|2504.8|2500.8|2505.4|2501.4|2485.3|2481.3|593
1654682400000|2022-06-08 10:00:00|2504.3|2500.3|2501.9|2497.9|2506.3|2502.3|2500.3|2496.3|179
1654686000000|2022-06-08 11:00:00|2501.4|2497.4|2506.2|2502.2|2512.6|2508.6|2500.8|2496.8|1068
1654689600000|2022-06-08 12:00:00|2507.2|2503.2|2506.1|2502.1|2509.6|2505.6|2498.9|2494.9|2730
1654693200000|2022-06-08 13:00:00|2506|2502|2507.2|2503.2|2513.3|2509.3|2503.2|2499.2|3460
1654696800000|2022-06-08 14:00:00|2505.7|2501.7|2496.4|2492.4|2513.2|2509.2|2490.8|2486.8|4482
1654700400000|2022-06-08 15:00:00|2496.3|2492.3|2490.1|2486.1|2502.7|2498.7|2487.6|2483.6|6121
1654704000000|2022-06-08 16:00:00|2490.6|2486.6|2478.1|2474.1|2492.5|2488.5|2477.5|2473.5|1849
1654707600000|2022-06-08 17:00:00|2478|2474|2481.3|2477.3|2485.4|2481.4|2472.3|2468.3|872
1654761600000|2022-06-09 08:00:00|2487.2|2483.2|2499.9|2495.9|2501.9|2497.9|2479.9|2475.9|661
1654765200000|2022-06-09 09:00:00|2500.5|2496.5|2507.4|2503.4|2511.4|2507.4|2496.4|2492.4|623
1654768800000|2022-06-09 10:00:00|2507.9|2503.9|2490.2|2486.2|2507.9|2503.9|2490.2|2486.2|811
1654772400000|2022-06-09 11:00:00|2490.1|2486.1|2483|2479|2493.4|2489.4|2482.4|2478.4|2085
1654776000000|2022-06-09 12:00:00|2484.5|2480.5|2459.5|2455.5|2485.5|2481.5|2457.4|2453.4|3440
1654779600000|2022-06-09 13:00:00|2460.4|2456.4|2482.6|2478.6|2484|2480|2455.5|2451.5|2847
1654783200000|2022-06-09 14:00:00|2481.6|2477.6|2460.3|2456.3|2483.5|2479.5|2457.4|2453.4|4252
1654786800000|2022-06-09 15:00:00|2460.2|2456.2|2472.3|2468.3|2475.3|2471.3|2455.3|2451.3|6449
1654790400000|2022-06-09 16:00:00|2472.2|2468.2|2466.8|2462.8|2472.2|2468.2|2463.4|2459.4|1024
1654794000000|2022-06-09 17:00:00|2467.4|2463.4|2468.3|2464.3|2470.4|2466.4|2466.3|2462.3|663
1654848000000|2022-06-10 08:00:00|2471.3|2467.3|2474.8|2470.8|2474.8|2470.8|2468.2|2464.2|139
1654851600000|2022-06-10 09:00:00|2475.8|2471.8|2474.4|2470.4|2482.9|2478.9|2470.8|2466.8|373
1654855200000|2022-06-10 10:00:00|2474.9|2470.9|2463.8|2459.8|2475.8|2471.8|2463.4|2459.4|425
1654858800000|2022-06-10 11:00:00|2463.9|2459.9|2466.9|2462.9|2471.8|2467.8|2460.8|2456.8|535
1654862400000|2022-06-10 12:00:00|2470.9|2466.9|2459.2|2455.2|2473.1|2469.1|2455.3|2451.3|1011
1654866000000|2022-06-10 13:00:00|2458.7|2454.7|2455.3|2451.3|2465.8|2461.8|2450.7|2446.7|1970
1654869600000|2022-06-10 14:00:00|2455.2|2451.2|2437.3|2433.3|2456.8|2452.8|2430.2|2426.2|2453
1654873200000|2022-06-10 15:00:00|2436.8|2432.8|2429.6|2425.6|2439.8|2435.8|2426.7|2422.7|3748
1654876800000|2022-06-10 16:00:00|2430.5|2426.5|2433.7|2429.7|2436.7|2432.7|2429.6|2425.6|560
1654880400000|2022-06-10 17:00:00|2433.6|2429.6|2425.1|2421.1|2435.6|2431.6|2424.1|2420.1|688
1655107200000|2022-06-13 08:00:00|2411.7|2407.7|2396.1|2392.1|2411.7|2407.7|2394.6|2390.6|1321
1655110800000|2022-06-13 09:00:00|2395.6|2391.6|2388.1|2384.1|2402.2|2398.2|2387.7|2383.7|927
1655114400000|2022-06-13 10:00:00|2387.6|2383.6|2382.2|2378.2|2393.8|2389.8|2376.6|2372.6|1177
1655118000000|2022-06-13 11:00:00|2381.8|2377.8|2388.2|2384.2|2397.2|2393.2|2379.7|2375.7|471
1655121600000|2022-06-13 12:00:00|2388.1|2384.1|2373.8|2369.8|2389.6|2385.6|2370.7|2366.7|1564
1655125200000|2022-06-13 13:00:00|2373.3|2369.3|2368.7|2364.7|2374.8|2370.8|2361.7|2357.7|1981
1655128800000|2022-06-13 14:00:00|2368.6|2364.6|2372.9|2368.9|2374.4|2370.4|2357.7|2353.7|2053
1655132400000|2022-06-13 15:00:00|2372.4|2368.4|2381.1|2377.1|2389|2385|2368.4|2364.4|2547
1655136000000|2022-06-13 16:00:00|2380|2376|2373.9|2369.9|2382.3|2378.3|2372.8|2368.8|1528
1655139600000|2022-06-13 17:00:00|2373.4|2369.4|2375.5|2371.5|2384.2|2380.2|2372.1|2368.1|1194
1655193600000|2022-06-14 08:00:00|2378.5|2374.5|2375.5|2371.5|2382.5|2378.5|2373.5|2369.5|236
1655197200000|2022-06-14 09:00:00|2376.5|2372.5|2386.5|2382.5|2390.5|2386.5|2372.4|2368.4|256
1655200800000|2022-06-14 10:00:00|2386|2382|2382|2378|2388.5|2384.5|2382|2378|132
1655204400000|2022-06-14 11:00:00|2382.1|2378.1|2375.1|2371.1|2384.6|2380.6|2373.6|2369.6|334
1655208000000|2022-06-14 12:00:00|2376.1|2372.1|2375.7|2371.7|2382.6|2378.6|2372.7|2368.7|422
1655211600000|2022-06-14 13:00:00|2374.7|2370.7|2362.8|2358.8|2376.7|2372.7|2362.8|2358.8|498
1655215200000|2022-06-14 14:00:00|2361.8|2357.8|2368.9|2364.9|2373|2369|2355.9|2351.9|1142
1655218800000|2022-06-14 15:00:00|2370.3|2366.3|2364|2360|2374|2370|2363.5|2359.5|947
1655222400000|2022-06-14 16:00:00|2364.5|2360.5|2358|2354|2366|2362|2358|2354|332
1655226000000|2022-06-14 17:00:00|2357.9|2353.9|2361.9|2353.9|2362.4|2358|2355.9|2351.9|165
1655280000000|2022-06-15 08:00:00|2368.4|2364.4|2365.3|2361.3|2372.3|2368.3|2364.3|2360.3|144
1655283600000|2022-06-15 09:00:00|2364.8|2360.8|2363.8|2359.8|2368.4|2364.4|2357.3|2353.3|259
1655287200000|2022-06-15 10:00:00|2363.4|2359.4|2362.3|2358.3|2370.3|2366.3|2360.3|2356.3|250
1655290800000|2022-06-15 11:00:00|2363.3|2359.3|2366.4|2362.4|2366.4|2362.4|2359.3|2355.3|212
1655294400000|2022-06-15 12:00:00|2367.4|2363.4|2350.4|2346.4|2369.4|2365.4|2347.4|2343.4|962
1655298000000|2022-06-15 13:00:00|2349.4|2345.4|2357.5|2353.5|2359.5|2355.5|2345.4|2341.4|1632
1655301600000|2022-06-15 14:00:00|2358.5|2354.5|2378.5|2374.5|2380|2376|2354.5|2350.5|810
1655305200000|2022-06-15 15:00:00|2379|2375|2373.5|2369.5|2386.5|2382.5|2371.5|2367.5|889
1655308800000|2022-06-15 16:00:00|2374.5|2370.5|2373|2369|2377.5|2373.5|2370.5|2366.5|339
1655312400000|2022-06-15 17:00:00|2372.1|2368.1|2374.6|2370.6|2375.6|2371.6|2370.5|2366.5|148
1655366400000|2022-06-16 08:00:00|2369.6|2365.6|2372.5|2368.5|2374.5|2370.5|2368.6|2364.6|195
1655370000000|2022-06-16 09:00:00|2371.6|2367.6|2367.6|2363.6|2376.1|2372.1|2362.6|2358.6|802
1655373600000|2022-06-16 10:00:00|2367.1|2363.1|2362.6|2358.6|2369.1|2365.1|2361.1|2357.1|625
1655377200000|2022-06-16 11:00:00|2362.1|2358.1|2355.6|2351.6|2366.1|2362.1|2352.1|2348.1|2356
1655380800000|2022-06-16 12:00:00|2355.1|2351.1|2359.2|2355.2|2370.7|2366.7|2352.1|2348.1|3160
1655384400000|2022-06-16 13:00:00|2360.2|2356.2|2375.2|2371.2|2385.2|2381.2|2357.2|2353.2|3411
1655388000000|2022-06-16 14:00:00|2375.7|2371.7|2376.3|2372.3|2379.3|2375.3|2364.2|2360.2|3299
1655391600000|2022-06-16 15:00:00|2378.3|2374.3|2374.3|2370.3|2385.3|2381.3|2371.3|2367.3|3262
1655395200000|2022-06-16 16:00:00|2375.3|2371.3|2376.8|2372.8|2378.3|2374.3|2370.8|2366.8|1281
1655398800000|2022-06-16 17:00:00|2377.3|2373.3|2383.8|2379.8|2384.3|2380.3|2377.3|2373.3|574
1655452800000|2022-06-17 08:00:00|2397.2|2393.2|2392.2|2388.2|2401.7|2397.7|2391.7|2387.7|948
1655456400000|2022-06-17 09:00:00|2392.7|2388.7|2397.3|2393.3|2400.7|2396.7|2389.7|2385.7|873
1655460000000|2022-06-17 10:00:00|2397.8|2393.8|2391.3|2387.3|2400.8|2396.8|2389.3|2385.3|362
1655463600000|2022-06-17 11:00:00|2391.8|2387.8|2389.8|2385.8|2392.8|2388.8|2385.8|2381.8|584
1655467200000|2022-06-17 12:00:00|2390.3|2386.3|2405.8|2401.8|2409.3|2405.3|2378.8|2374.8|1947
1655470800000|2022-06-17 13:00:00|2405.3|2401.3|2421.8|2417.8|2421.8|2417.8|2401.8|2397.8|4246
1655474400000|2022-06-17 14:00:00|2423.8|2419.8|2427.3|2423.3|2428.8|2424.8|2417.3|2413.3|3952
1655478000000|2022-06-17 15:00:00|2426.8|2422.8|2433.8|2429.8|2438.8|2434.8|2426.8|2422.8|5225
1655481600000|2022-06-17 16:00:00|2432.8|2428.8|2444.9|2440.9|2445.9|2441.9|2430.8|2426.8|1485
1655485200000|2022-06-17 17:00:00|2445.4|2441.4|2443.4|2439.4|2445.9|2441.9|2437.9|2433.9|1100
1655798400000|2022-06-21 08:00:00|2461.6|2457.6|2470|2466|2475|2471|2460.6|2456.6|1390
1655802000000|2022-06-21 09:00:00|2469.5|2465.5|2465|2461|2471.5|2467.5|2462.5|2458.5|1261
1655805600000|2022-06-21 10:00:00|2465.5|2461.5|2460.1|2456.1|2468|2464|2457.1|2453.1|710
1655809200000|2022-06-21 11:00:00|2461.1|2457.1|2458.5|2454.5|2466|2462|2449.6|2445.6|1134
1655812800000|2022-06-21 12:00:00|2458.6|2454.6|2466.6|2462.6|2467.6|2463.6|2455.5|2451.5|2461
1655816400000|2022-06-21 13:00:00|2466.5|2462.5|2477.5|2473.5|2477.6|2473.6|2460.7|2456.7|2818
1655820000000|2022-06-21 14:00:00|2476.5|2472.5|2471.7|2467.7|2479.6|2475.6|2468.2|2464.2|3520
1655823600000|2022-06-21 15:00:00|2471.2|2467.2|2475.7|2471.7|2476.6|2472.6|2464.7|2460.7|5753
1655827200000|2022-06-21 16:00:00|2474.7|2470.7|2473.8|2469.8|2475.2|2471.2|2464.9|2460.9|1819
1655830800000|2022-06-21 17:00:00|2474.3|2470.3|2477.9|2473.9|2479.4|2475.4|2471.9|2467.9|919
1655884800000|2022-06-22 08:00:00|2457.1|2453.1|2437.9|2433.9|2457.1|2453.1|2425.8|2418.9|844
1655888400000|2022-06-22 09:00:00|2438.4|2434.4|2438.5|2434.5|2441.9|2437.9|2424.5|2420.5|778
1655892000000|2022-06-22 10:00:00|2437.4|2433.4|2440.6|2436.6|2441.5|2437.5|2431.5|2427.5|847
1655895600000|2022-06-22 11:00:00|2441.6|2437.6|2443.5|2439.5|2443.5|2439.5|2428.1|2424.1|901
1655899200000|2022-06-22 12:00:00|2441.1|2437.1|2448.4|2444.4|2455.3|2451.3|2435.5|2431.5|1385
1655902800000|2022-06-22 13:00:00|2447.9|2443.9|2463.2|2459.2|2465.2|2461.2|2447.3|2443.3|2403
1655906400000|2022-06-22 14:00:00|2463.7|2459.7|2451.3|2447.3|2467.2|2463.2|2450.3|2446.3|2679
1655910000000|2022-06-22 15:00:00|2452.2|2448.2|2461.4|2457.4|2461.4|2457.4|2448.3|2444.3|3103
1655913600000|2022-06-22 16:00:00|2462.4|2458.4|2464.5|2460.5|2465.4|2461.4|2461.4|2457.4|1153
1655917200000|2022-06-22 17:00:00|2465.4|2461.4|2465.5|2461.5|2467.6|2463.6|2463.5|2459.5|699
1655971200000|2022-06-23 08:00:00|2448.9|2444.9|2456.3|2452.3|2459.3|2455.3|2444.5|2440.5|1055
1655974800000|2022-06-23 09:00:00|2456.8|2452.8|2465.2|2461.2|2470.2|2466.2|2456.4|2452.4|862
1655978400000|2022-06-23 10:00:00|2464.7|2460.7|2464.8|2460.8|2472.7|2468.7|2463.8|2459.8|522
1655982000000|2022-06-23 11:00:00|2465.3|2461.3|2464.7|2460.7|2467.8|2463.8|2459.8|2455.8|303
1655985600000|2022-06-23 12:00:00|2465.7|2461.7|2458.8|2454.8|2469.2|2465.2|2455.8|2451.8|1367
1655989200000|2022-06-23 13:00:00|2459.8|2455.8|2466.3|2462.3|2476.7|2472.7|2457.8|2453.8|3081
1655992800000|2022-06-23 14:00:00|2466.4|2462.4|2459.8|2455.8|2468.8|2464.8|2455.8|2451.8|1956
1655996400000|2022-06-23 15:00:00|2458.9|2454.9|2434.6|2430.6|2458.9|2454.9|2433.6|2429.6|4904
1656000000000|2022-06-23 16:00:00|2435.1|2431.1|2438.1|2434.1|2439.1|2435.1|2431.6|2427.6|1001
1656003600000|2022-06-23 17:00:00|2438.6|2434.6|2432.2|2428.2|2439.2|2435.2|2432.1|2428.1|567
1656057600000|2022-06-24 08:00:00|2439.4|2435.4|2443.4|2439.4|2443.4|2439.4|2432.5|2428.5|348
1656061200000|2022-06-24 09:00:00|2442.4|2438.4|2443|2439|2455.9|2451.9|2439|2435|510
1656064800000|2022-06-24 10:00:00|2442.6|2438.6|2451.4|2447.4|2455.3|2451.3|2441|2437|361
1656068400000|2022-06-24 11:00:00|2451.8|2447.8|2457.8|2453.8|2458.3|2454.3|2450.3|2446.3|307
1656072000000|2022-06-24 12:00:00|2456.4|2452.4|2464.4|2460.4|2472.4|2468.4|2455.5|2451.5|1575
1656075600000|2022-06-24 13:00:00|2464.9|2460.9|2440.9|2436.9|2467.4|2463.4|2438.4|2434.4|1232
1656079200000|2022-06-24 14:00:00|2441.4|2437.4|2436.8|2432.8|2445.8|2441.8|2433.8|2429.8|2028
1656082800000|2022-06-24 15:00:00|2437.8|2433.8|2441.7|2437.7|2445.7|2441.7|2426.9|2422.9|2391
1656086400000|2022-06-24 16:00:00|2442.6|2438.6|2449.1|2445.1|2450.7|2446.7|2442.6|2438.6|719
1656090000000|2022-06-24 17:00:00|2450.1|2446.1|2446.2|2442.2|2450.6|2446.6|2445.6|2440.6|559
1656316800000|2022-06-27 08:00:00|2457|2453|2457.6|2453.6|2466.8|2462.8|2453.8|2449.8|575
1656320400000|2022-06-27 09:00:00|2458|2454|2459.2|2455.2|2461.7|2457.7|2454.7|2450.7|285
1656324000000|2022-06-27 10:00:00|2459.6|2455.6|2459.2|2455.2|2461.7|2457.7|2458.2|2454.2|165
1656327600000|2022-06-27 11:00:00|2459.8|2455.8|2460.2|2456.2|2460.2|2456.2|2453.8|2449.8|318
1656331200000|2022-06-27 12:00:00|2459.8|2455.8|2446.5|2442.5|2462.8|2458.8|2446.5|2442.5|1045
1656334800000|2022-06-27 13:00:00|2446|2442|2439.6|2435.6|2454.6|2450.6|2435.6|2431.6|1356
1656338400000|2022-06-27 14:00:00|2439.2|2435.2|2414.5|2410.5|2440.2|2436.2|2409.5|2405.5|2882
1656342000000|2022-06-27 15:00:00|2414.4|2410.4|2419.1|2415.1|2433.4|2429.4|2412.5|2408.5|3120
1656345600000|2022-06-27 16:00:00|2418.7|2414.7|2404.7|2400.7|2419.6|2415.6|2404.7|2400.7|685
1656349200000|2022-06-27 17:00:00|2405.1|2401.1|2407.7|2403.7|2411.7|2407.7|2404.8|2400.8|313
1656403200000|2022-06-28 08:00:00|2411.2|2407.2|2431.3|2427.3|2431.9|2427.9|2409.1|2405.1|475
1656406800000|2022-06-28 09:00:00|2430.9|2426.9|2438.8|2434.8|2440.2|2436.2|2427.5|2423.5|431
1656410400000|2022-06-28 10:00:00|2439|2435|2425.6|2421.6|2439.8|2435.8|2425.1|2421.1|393
1656414000000|2022-06-28 11:00:00|2425.1|2421.1|2430.9|2426.9|2430.9|2426.9|2422.1|2418.1|310
1656417600000|2022-06-28 12:00:00|2433.3|2429.3|2428.4|2424.4|2434|2430|2414.7|2410.7|1419
1656421200000|2022-06-28 13:00:00|2429.4|2425.4|2425.9|2421.9|2435.1|2431.1|2420.4|2416.4|2417
1656424800000|2022-06-28 14:00:00|2425.4|2421.4|2423.4|2419.4|2436.2|2432.2|2420|2416|1509
1656428400000|2022-06-28 15:00:00|2423.5|2419.5|2410.9|2406.9|2433.4|2429.4|2406.9|2402.9|2734
1656432000000|2022-06-28 16:00:00|2410.8|2406.8|2410.9|2406.9|2412.9|2408.9|2408|2404|540
1656435600000|2022-06-28 17:00:00|2410.8|2406.8|2412.3|2408.3|2413.9|2409.9|2406.9|2402.9|541
1656489600000|2022-06-29 08:00:00|2410.1|2406.1|2392.9|2388.9|2410.1|2406.1|2392.3|2388.3|560
1656493200000|2022-06-29 09:00:00|2392.5|2388.5|2380.2|2376.2|2393.7|2389.7|2378.3|2374.3|806
1656496800000|2022-06-29 10:00:00|2380.3|2376.3|2380.5|2376.5|2385.3|2381.3|2378.4|2374.4|706
1656500400000|2022-06-29 11:00:00|2379.6|2375.6|2386.3|2382.3|2386.5|2382.5|2379.5|2375.5|771
1656504000000|2022-06-29 12:00:00|2386.4|2382.4|2394.4|2390.4|2404.6|2400.6|2385.4|2381.4|1606
1656507600000|2022-06-29 13:00:00|2395.4|2391.4|2384.6|2380.6|2404.3|2400.3|2382.7|2378.7|1821
1656511200000|2022-06-29 14:00:00|2385.4|2381.4|2378.6|2374.6|2393.2|2389.2|2376.7|2372.7|2527
1656514800000|2022-06-29 15:00:00|2378.5|2374.5|2375.9|2371.9|2379.7|2375.7|2371|2367|2860
1656518400000|2022-06-29 16:00:00|2376.4|2372.4|2378.3|2374.3|2378.9|2374.9|2373|2369|980
1656522000000|2022-06-29 17:00:00|2377.9|2373.9|2387.9|2383.9|2387.9|2383.9|2377.9|2373.9|727
1656576000000|2022-06-30 08:00:00|2383.8|2379.8|2377.3|2373.3|2383.8|2379.8|2376.4|2372.4|125
1656579600000|2022-06-30 09:00:00|2376.4|2372.4|2370.3|2366.3|2377.3|2373.3|2363.4|2359.4|967
1656583200000|2022-06-30 10:00:00|2369.9|2365.9|2364.5|2360.5|2374.7|2370.7|2362.5|2358.5|411
1656586800000|2022-06-30 11:00:00|2364.4|2360.4|2353.5|2349.5|2364.4|2360.4|2349.6|2345.6|1430
1656590400000|2022-06-30 12:00:00|2354.4|2350.4|2358.5|2354.5|2371.3|2367.3|2349.7|2345.7|2211
1656594000000|2022-06-30 13:00:00|2359|2355|2348.9|2344.9|2374.4|2370.4|2346|2342|2796
1656597600000|2022-06-30 14:00:00|2348.3|2344.3|2348.2|2344.2|2351.8|2347.8|2342|2338|3560
1656601200000|2022-06-30 15:00:00|2349.2|2345.2|2349.1|2345.1|2357.9|2353.9|2346.1|2342.1|3905
1656604800000|2022-06-30 16:00:00|2348.7|2344.7|2346.1|2342.1|2354|2350|2346|2342|889
1656608400000|2022-06-30 17:00:00|2345.3|2341.3|2343.1|2339.1|2347.2|2343.2|2341.2|2337.2|591
1656662400000|2022-07-01 08:00:00|2341.2|2337.2|2345.5|2341.5|2346.4|2342.4|2338.5|2334.5|366
1656666000000|2022-07-01 09:00:00|2346.4|2342.4|2340.7|2336.7|2348.4|2344.4|2338.7|2334.7|329
1656669600000|2022-07-01 10:00:00|2340.3|2336.3|2336.8|2332.8|2341.2|2337.2|2328.8|2324.8|1095
1656673200000|2022-07-01 11:00:00|2337.6|2333.6|2335.2|2331.2|2343.2|2339.2|2331|2327|665
1656676800000|2022-07-01 12:00:00|2335.4|2331.4|2326.9|2322.9|2340.6|2336.6|2326|2322|1419
1656680400000|2022-07-01 13:00:00|2327|2323|2321.5|2317.5|2334.9|2330.9|2319.8|2315.8|2718
1656684000000|2022-07-01 14:00:00|2321.9|2317.9|2317.8|2313.8|2328.8|2324.8|2317.8|2313.8|2898
1656687600000|2022-07-01 15:00:00|2316.9|2312.9|2322.8|2318.8|2333.6|2329.6|2315.9|2311.9|5325
1656691200000|2022-07-01 16:00:00|2323|2319|2313.2|2309.2|2323.8|2319.8|2313.1|2309.1|1700
1656694800000|2022-07-01 17:00:00|2312.3|2308.3|2304.1|2300.1|2312.3|2308.3|2304.1|2300.1|1717
1657008000000|2022-07-05 08:00:00|2321.6|2317.6|2305.6|2301.6|2321.6|2317.6|2305.6|2301.6|625
1657011600000|2022-07-05 09:00:00|2305.8|2301.8|2304.8|2300.8|2310.1|2306.1|2301.6|2297.6|1422
1657015200000|2022-07-05 10:00:00|2305.7|2301.7|2311.3|2307.3|2313.3|2309.3|2301.8|2297.8|646
1657018800000|2022-07-05 11:00:00|2311.8|2307.8|2297|2293|2311.8|2307.8|2296.5|2292.5|884
1657022400000|2022-07-05 12:00:00|2296.8|2292.8|2310|2306|2316.9|2312.9|2290.5|2286.5|2617
1657026000000|2022-07-05 13:00:00|2309.6|2305.6|2308|2304|2311|2307|2295.6|2291.6|3004
1657029600000|2022-07-05 14:00:00|2307.3|2303.3|2330.2|2326.2|2342.9|2338.9|2306.8|2302.8|4117
1657033200000|2022-07-05 15:00:00|2329.8|2325.8|2324.2|2320.2|2339.4|2335.4|2320|2316|3862
1657036800000|2022-07-05 16:00:00|2324.5|2320.5|2320.8|2316.8|2328.6|2324.6|2320.8|2316.8|1197
1657040400000|2022-07-05 17:00:00|2321.1|2317.1|2318.6|2314.6|2324.3|2320.3|2316.8|2312.8|637
1657094400000|2022-07-06 08:00:00|2361.4|2357.4|2363.5|2359.5|2368.2|2364.2|2355|2351|530
1657098000000|2022-07-06 09:00:00|2362.7|2358.7|2366.9|2362.9|2370.1|2366.1|2360.5|2356.5|892
1657101600000|2022-07-06 10:00:00|2367.3|2363.3|2352.6|2348.6|2367.9|2363.9|2352.1|2348.1|502
1657105200000|2022-07-06 11:00:00|2352.7|2348.7|2353.6|2349.6|2361.3|2357.3|2352.6|2348.6|411
1657108800000|2022-07-06 12:00:00|2353.7|2349.7|2362|2358|2364.8|2360.8|2352.6|2348.6|1862
1657112400000|2022-07-06 13:00:00|2361.8|2357.8|2372.4|2368.4|2378.9|2374.9|2356|2352|2916
1657116000000|2022-07-06 14:00:00|2372.9|2368.9|2371.6|2367.6|2383.6|2379.6|2368.1|2364.1|3480
1657119600000|2022-07-06 15:00:00|2371.9|2367.9|2353.2|2349.2|2375.8|2371.8|2351.9|2347.9|4288
1657123200000|2022-07-06 16:00:00|2353|2349|2347.7|2343.7|2355|2351|2344.7|2340.7|1192
1657126800000|2022-07-06 17:00:00|2348.1|2344.1|2347.9|2343.9|2351.4|2347.4|2345.1|2341.1|508
1657180800000|2022-07-07 08:00:00|2365|2361|2375.4|2371.4|2377.4|2373.4|2363.4|2359.4|437
1657184400000|2022-07-07 09:00:00|2374.6|2370.6|2391.9|2387.9|2400.6|2396.6|2374.6|2370.6|1428
1657188000000|2022-07-07 10:00:00|2392.7|2388.7|2394.3|2390.3|2396.6|2392.6|2389.9|2385.9|570
1657191600000|2022-07-07 11:00:00|2394.6|2390.6|2395.3|2391.3|2403|2399|2393.8|2389.8|653
1657195200000|2022-07-07 12:00:00|2397.1|2393.1|2394.6|2390.6|2402.1|2398.1|2389.5|2385.5|1655
1657198800000|2022-07-07 13:00:00|2394.8|2390.8|2400.5|2396.5|2405.3|2401.3|2390.6|2386.6|1928
1657202400000|2022-07-07 14:00:00|2399.7|2395.7|2394.3|2390.3|2401.5|2397.5|2387.8|2383.8|1677
1657206000000|2022-07-07 15:00:00|2395|2391|2362.7|2358.7|2396.8|2392.8|2359.8|2355.8|4846
1657209600000|2022-07-07 16:00:00|2362.8|2358.8|2366.9|2362.9|2367.9|2363.9|2355.5|2351.5|1045
1657213200000|2022-07-07 17:00:00|2367.5|2363.5|2365.5|2361.5|2368.7|2364.7|2363.5|2359.5|358
1657267200000|2022-07-08 08:00:00|2363.2|2359.2|2346.2|2342.2|2365.4|2361.4|2335.6|2331.6|486
1657270800000|2022-07-08 09:00:00|2345.7|2341.7|2355.3|2351.3|2355.6|2351.6|2345.6|2341.6|360
1657274400000|2022-07-08 10:00:00|2354.6|2350.6|2351.9|2347.9|2356.9|2352.9|2350.9|2346.9|166
1657278000000|2022-07-08 11:00:00|2352.4|2348.4|2342.1|2338.1|2352.6|2348.6|2335.8|2331.8|698
1657281600000|2022-07-08 12:00:00|2342.5|2338.5|2335.7|2331.7|2342.5|2338.5|2330.3|2326.3|1905
1657285200000|2022-07-08 13:00:00|2334.7|2330.7|2336.9|2332.9|2361.7|2357.7|2334|2330|2071
1657288800000|2022-07-08 14:00:00|2336.7|2332.7|2344.7|2340.7|2348.5|2344.5|2327.7|2323.7|1692
1657292400000|2022-07-08 15:00:00|2347.5|2343.5|2338.9|2334.9|2351.2|2347.2|2329.4|2325.4|2868
1657296000000|2022-07-08 16:00:00|2339.3|2335.3|2335.4|2331.4|2339.4|2335.4|2333.3|2329.3|570
1657299600000|2022-07-08 17:00:00|2335.8|2331.8|2330.6|2326.6|2338.9|2334.9|2330.6|2326.6|349
1657526400000|2022-07-11 08:00:00|2339|2335|2359.4|2355.4|2359.9|2355.9|2337.6|2333.6|889
1657530000000|2022-07-11 09:00:00|2359.9|2355.9|2370.7|2366.7|2371.3|2367.3|2357.8|2353.8|1095
1657533600000|2022-07-11 10:00:00|2370.3|2366.3|2374.1|2370.1|2379.4|2375.4|2368.3|2364.3|953
1657537200000|2022-07-11 11:00:00|2374.4|2370.4|2375.1|2371.1|2375.9|2371.9|2370.2|2366.2|359
1657540800000|2022-07-11 12:00:00|2375.7|2371.7|2377.4|2373.4|2383.6|2379.6|2366|2362|2418
1657544400000|2022-07-11 13:00:00|2377.7|2373.7|2387.8|2383.8|2389.3|2385.3|2370.6|2366.6|2555
1657548000000|2022-07-11 14:00:00|2388|2384|2388.1|2384.1|2397.5|2393.5|2384|2380|2573
1657551600000|2022-07-11 15:00:00|2389.1|2385.1|2391.3|2387.3|2392.3|2388.3|2383.5|2379.5|3293
1657555200000|2022-07-11 16:00:00|2392.3|2388.3|2389.8|2385.8|2392.3|2388.3|2383.8|2379.8|857
1657558800000|2022-07-11 17:00:00|2389.5|2385.5|2389.8|2385.8|2392.4|2388.4|2389.1|2385.1|395
1657612800000|2022-07-12 08:00:00|2383.7|2379.7|2385.6|2381.6|2388.7|2384.7|2379.6|2375.6|461
1657616400000|2022-07-12 09:00:00|2385.1|2381.1|2376.5|2372.5|2385.1|2381.1|2373.8|2369.8|456
1657620000000|2022-07-12 10:00:00|2376.2|2372.2|2371.1|2367.1|2379|2375|2371.1|2367.1|278
1657623600000|2022-07-12 11:00:00|2370.5|2366.5|2369.3|2365.3|2373.3|2369.3|2362.5|2358.5|706
1657627200000|2022-07-12 12:00:00|2370.1|2366.1|2362.7|2358.7|2374.7|2370.7|2359.5|2355.5|1129
1657630800000|2022-07-12 13:00:00|2363.2|2359.2|2359.7|2355.7|2369.7|2365.7|2357.3|2353.3|1353
1657634400000|2022-07-12 14:00:00|2359.4|2355.4|2360|2356|2361.8|2357.8|2351.9|2347.9|1536
1657638000000|2022-07-12 15:00:00|2360.5|2356.5|2368.8|2364.8|2373.4|2369.4|2360.5|2356.5|2978
1657641600000|2022-07-12 16:00:00|2368.3|2364.3|2367.3|2363.3|2371.8|2367.8|2365.8|2361.8|389
1657645200000|2022-07-12 17:00:00|2368.1|2364.1|2365.5|2361.5|2368.8|2364.8|2363.3|2359.3|808
1657699200000|2022-07-13 08:00:00|2372.3|2368.3|2382.7|2378.7|2384.5|2380.5|2372.3|2368.3|267
1657702800000|2022-07-13 09:00:00|2383|2379|2379.1|2375.1|2387.1|2383.1|2372.1|2368.1|280
1657706400000|2022-07-13 10:00:00|2379.3|2375.3|2377|2373|2382.3|2378.3|2377|2373|179
1657710000000|2022-07-13 11:00:00|2376.8|2372.8|2387|2383|2393.3|2389.3|2375.8|2371.8|520
1657713600000|2022-07-13 12:00:00|2387.3|2383.3|2368.2|2364.2|2395.4|2391.4|2363|2359|2241
1657717200000|2022-07-13 13:00:00|2367.6|2363.6|2356.7|2352.7|2368.2|2364.2|2354.4|2350.4|1667
1657720800000|2022-07-13 14:00:00|2357.1|2353.1|2349|2345|2358.5|2354.5|2342.7|2338.7|2690
1657724400000|2022-07-13 15:00:00|2348.7|2344.7|2318|2314|2354.6|2350.6|2315.9|2311.9|4757
1657728000000|2022-07-13 16:00:00|2317.8|2313.8|2322.9|2318.9|2325.8|2321.8|2317.8|2313.8|838
1657731600000|2022-07-13 17:00:00|2323.9|2319.9|2322.3|2318.3|2327.1|2323.1|2319.3|2315.3|958
1657785600000|2022-07-14 08:00:00|2321.4|2317.4|2312.6|2308.6|2322.7|2318.7|2311.3|2307.3|418
1657789200000|2022-07-14 09:00:00|2312.3|2308.3|2314.4|2310.4|2317.2|2313.2|2309.1|2305.1|1048
1657792800000|2022-07-14 10:00:00|2314.7|2310.7|2309|2305|2318.7|2314.7|2309|2305|224
1657796400000|2022-07-14 11:00:00|2308|2304|2297|2293|2308.5|2304.5|2286.4|2282.4|1413
1657800000000|2022-07-14 12:00:00|2297.3|2293.3|2293.5|2289.5|2302.4|2298.4|2291.2|2287.2|2005
1657803600000|2022-07-14 13:00:00|2294|2290|2272.4|2268.4|2296|2292|2257.8|2253.8|6402
1657807200000|2022-07-14 14:00:00|2272.1|2268.1|2258.1|2254.1|2273.7|2269.7|2257.8|2253.8|4771
1657810800000|2022-07-14 15:00:00|2257.8|2253.8|2272.5|2268.5|2274.4|2270.4|2257.8|2253.8|7133
1657814400000|2022-07-14 16:00:00|2272.8|2268.8|2259.8|2255.8|2272.8|2268.8|2259.5|2255.5|1855
1657818000000|2022-07-14 17:00:00|2260.1|2256.1|2271.7|2267.7|2272.5|2268.5|2260.1|2256.1|443
1657872000000|2022-07-15 08:00:00|2273.7|2269.7|2289.5|2285.5|2290.8|2286.8|2273.7|2269.7|629
1657875600000|2022-07-15 09:00:00|2289.3|2285.3|2285.5|2281.5|2292.6|2288.6|2283.3|2279.3|389
1657879200000|2022-07-15 10:00:00|2285|2281|2291.5|2287.5|2295.5|2291.5|2284.1|2280.1|1069
1657882800000|2022-07-15 11:00:00|2291.7|2287.7|2291.9|2287.9|2304.7|2300.7|2289.2|2285.2|718
1657886400000|2022-07-15 12:00:00|2289.9|2285.9|2292.7|2288.7|2297|2293|2281.6|2277.6|1578
1657890000000|2022-07-15 13:00:00|2293|2289|2309.2|2305.2|2314.3|2310.3|2293|2289|2231
1657893600000|2022-07-15 14:00:00|2309|2305|2341|2337|2342|2338|2307.3|2303.3|3924
1657897200000|2022-07-15 15:00:00|2340.4|2336.4|2339.5|2335.5|2344.5|2340.5|2330.9|2326.9|2974
1657900800000|2022-07-15 16:00:00|2339.9|2335.9|2344.5|2340.5|2346.5|2342.5|2339.9|2335.9|1056
1657904400000|2022-07-15 17:00:00|2343.2|2339.2|2346.4|2342.4|2346.9|2342.9|2340.5|2336.5|468
1658131200000|2022-07-18 08:00:00|2358.7|2354.7|2353.5|2349.5|2361.7|2357.7|2350.2|2346.2|688
1658134800000|2022-07-18 09:00:00|2354.5|2350.5|2353.5|2349.5|2357.7|2353.7|2351|2347|491
1658138400000|2022-07-18 10:00:00|2353|2349|2346|2342|2355.2|2351.2|2344.5|2340.5|377
1658142000000|2022-07-18 11:00:00|2345.3|2341.3|2327|2323|2347.5|2343.5|2323.5|2319.5|610
1658145600000|2022-07-18 12:00:00|2325.3|2321.3|2334.6|2330.6|2341.8|2337.8|2319.5|2315.5|1441
1658149200000|2022-07-18 13:00:00|2333.8|2329.8|2346.8|2342.8|2352.1|2348.1|2333.3|2329.3|1580
1658152800000|2022-07-18 14:00:00|2346.3|2342.3|2358.6|2354.6|2358.6|2354.6|2343.8|2339.8|1891
1658156400000|2022-07-18 15:00:00|2359.6|2355.6|2352.1|2348.1|2360.6|2356.6|2343.9|2339.9|2396
1658160000000|2022-07-18 16:00:00|2351.6|2347.6|2353.9|2349.9|2356.6|2352.6|2348.9|2344.9|593
1658163600000|2022-07-18 17:00:00|2353.4|2349.4|2353.9|2349.9|2355.9|2351.9|2346.7|2342.7|440
1658217600000|2022-07-19 08:00:00|2343.3|2339.3|2336.6|2332.6|2343.3|2339.3|2329.1|2325.1|250
1658221200000|2022-07-19 09:00:00|2336.8|2332.8|2338.6|2334.6|2341.3|2337.3|2327.1|2323.1|401
1658224800000|2022-07-19 10:00:00|2338.3|2334.3|2348.3|2344.3|2348.6|2344.6|2338.3|2334.3|246
1658228400000|2022-07-19 11:00:00|2346.3|2342.3|2360.1|2356.1|2363.6|2359.6|2345.1|2341.1|511
1658232000000|2022-07-19 12:00:00|2358.4|2354.4|2354.1|2350.1|2369.9|2365.9|2351.4|2347.4|1663
1658235600000|2022-07-19 13:00:00|2353.9|2349.9|2349.7|2345.7|2355.9|2351.9|2346.4|2342.4|1567
1658239200000|2022-07-19 14:00:00|2349.4|2345.4|2362.2|2358.2|2362.9|2358.9|2346.9|2342.9|1701
1658242800000|2022-07-19 15:00:00|2362.4|2358.4|2372.2|2368.2|2372.9|2368.9|2354.7|2350.7|2661
1658246400000|2022-07-19 16:00:00|2372.4|2368.4|2369.7|2365.7|2373.7|2369.7|2367.4|2363.4|720
1658250000000|2022-07-19 17:00:00|2371.4|2367.4|2372.2|2368.2|2373.9|2369.9|2369.9|2365.9|230
1658304000000|2022-07-20 08:00:00|2380.5|2376.5|2401.3|2397.3|2403.3|2399.3|2380|2376|1240
1658307600000|2022-07-20 09:00:00|2401.5|2397.5|2394.3|2390.3|2406.5|2402.5|2394.3|2390.3|724
1658311200000|2022-07-20 10:00:00|2394.6|2390.6|2385.6|2381.6|2399.3|2395.3|2385.3|2381.3|445
1658314800000|2022-07-20 11:00:00|2387.3|2383.3|2385.1|2381.1|2389.3|2385.3|2383.1|2379.1|567
1658318400000|2022-07-20 12:00:00|2384.8|2380.8|2378.4|2374.4|2385.1|2381.1|2372.1|2368.1|1629
1658322000000|2022-07-20 13:00:00|2377.4|2373.4|2386.6|2382.6|2386.6|2382.6|2373.4|2369.4|1580
1658325600000|2022-07-20 14:00:00|2387.6|2383.6|2393.9|2389.9|2401.3|2397.3|2387.6|2383.6|3160
1658329200000|2022-07-20 15:00:00|2394.3|2390.3|2380.2|2376.2|2394.9|2390.9|2378|2374|3444
1658332800000|2022-07-20 16:00:00|2380.7|2376.7|2382.8|2378.8|2385.2|2381.2|2379.5|2375.5|767
1658336400000|2022-07-20 17:00:00|2382.3|2378.3|2380.8|2376.8|2384.8|2380.8|2378.3|2374.3|450
1658390400000|2022-07-21 08:00:00|2361.4|2357.4|2359.3|2355.3|2367.6|2363.6|2353.7|2349.7|474
1658394000000|2022-07-21 09:00:00|2358.8|2354.8|2357.6|2353.6|2359.5|2355.5|2350.8|2346.8|704
1658397600000|2022-07-21 10:00:00|2356.8|2352.8|2354.9|2350.9|2358.8|2354.8|2351.1|2347.1|600
1658401200000|2022-07-21 11:00:00|2355.1|2351.1|2346.4|2342.4|2360.1|2356.1|2346.4|2342.4|353
1658404800000|2022-07-21 12:00:00|2342.5|2338.5|2345.2|2341.2|2345.5|2341.5|2333.7|2329.7|1831
1658408400000|2022-07-21 13:00:00|2344.5|2340.5|2335.5|2331.5|2346.2|2342.2|2325.9|2321.9|2781
1658412000000|2022-07-21 14:00:00|2335.3|2331.3|2330.8|2326.8|2336.3|2332.3|2320.1|2316.1|2796
1658415600000|2022-07-21 15:00:00|2329.8|2325.8|2337.5|2333.5|2338.3|2334.3|2326.5|2322.5|3776
1658419200000|2022-07-21 16:00:00|2336.5|2332.5|2332.3|2328.3|2339.6|2335.6|2331.6|2327.6|530
1658422800000|2022-07-21 17:00:00|2332|2328|2331.3|2327.3|2334.8|2330.8|2330|2326|570
1658476800000|2022-07-22 08:00:00|2326.5|2322.5|2323.7|2319.7|2328.9|2324.9|2322.3|2318.3|457
1658480400000|2022-07-22 09:00:00|2323.5|2319.5|2320.5|2316.5|2323.5|2319.5|2312|2308|667
1658484000000|2022-07-22 10:00:00|2320.7|2316.7|2336.6|2332.6|2339.4|2335.4|2319.2|2315.2|849
1658487600000|2022-07-22 11:00:00|2336.4|2332.4|2332.4|2328.4|2342.4|2338.4|2331.7|2327.7|366
1658491200000|2022-07-22 12:00:00|2331.7|2327.7|2325.7|2321.7|2340|2336|2325|2321|1135
1658494800000|2022-07-22 13:00:00|2326|2322|2326.8|2322.8|2335|2331|2325.5|2321.5|1515
1658498400000|2022-07-22 14:00:00|2326.3|2322.3|2324.2|2320.2|2332.1|2328.1|2322.4|2318.4|1576
1658502000000|2022-07-22 15:00:00|2323.9|2319.9|2321.2|2317.2|2328.4|2324.4|2320.4|2316.4|2633
1658505600000|2022-07-22 16:00:00|2321|2317|2320.9|2316.9|2324.3|2320.3|2315.2|2311.2|837
1658509200000|2022-07-22 17:00:00|2320.6|2316.6|2313.1|2309.1|2321.1|2317.1|2313.1|2309.1|523
1658736000000|2022-07-25 08:00:00|2319.5|2315.5|2323.1|2319.1|2324.3|2320.3|2312.5|2308.5|322
1658739600000|2022-07-25 09:00:00|2322.9|2318.9|2330.9|2326.9|2331.1|2327.1|2321.7|2317.7|476
1658743200000|2022-07-25 10:00:00|2331.9|2327.9|2324.9|2320.9|2333.2|2329.2|2323.9|2319.9|173
1658746800000|2022-07-25 11:00:00|2325.6|2321.6|2327|2323|2333.8|2329.8|2324|2320|542
1658750400000|2022-07-25 12:00:00|2326.7|2322.7|2358.9|2354.9|2360.9|2356.9|2324.2|2320.2|2690
1658754000000|2022-07-25 13:00:00|2358.4|2354.4|2366.7|2362.7|2368.7|2364.7|2351.7|2347.7|3304
1658757600000|2022-07-25 14:00:00|2366.4|2362.4|2383.4|2379.4|2393.8|2389.8|2366.4|2362.4|5359
1658761200000|2022-07-25 15:00:00|2383.7|2379.7|2394.8|2390.8|2399.5|2395.5|2379.7|2375.7|6322
1658764800000|2022-07-25 16:00:00|2394.5|2390.5|2395.2|2391.2|2396.5|2392.5|2391.5|2387.5|1160
1658768400000|2022-07-25 17:00:00|2395|2391|2393|2389|2396.2|2392.2|2392|2388|633
1658822400000|2022-07-26 08:00:00|2400.3|2396.3|2415.2|2411.2|2415.2|2411.2|2398.6|2394.6|1049
1658826000000|2022-07-26 09:00:00|2413.8|2409.8|2404.8|2400.8|2413.8|2409.8|2404.8|2400.8|837
1658829600000|2022-07-26 10:00:00|2403.5|2399.5|2405.6|2401.6|2406.2|2402.2|2397.8|2393.8|762
1658833200000|2022-07-26 11:00:00|2406.6|2402.6|2410.9|2406.9|2413|2409|2400.6|2396.6|659
1658836800000|2022-07-26 12:00:00|2410.3|2406.3|2414.3|2410.3|2414.8|2410.8|2405.6|2401.6|2407
1658840400000|2022-07-26 13:00:00|2413.3|2409.3|2424.6|2420.6|2426.3|2422.3|2407.6|2403.6|3821
1658844000000|2022-07-26 14:00:00|2425.3|2421.3|2427.9|2423.9|2431.3|2427.3|2419.9|2415.9|3829
1658847600000|2022-07-26 15:00:00|2428.1|2424.1|2419.6|2415.6|2430.7|2426.7|2416.9|2412.9|5291
1658851200000|2022-07-26 16:00:00|2419.8|2415.8|2415.8|2411.8|2422|2418|2414.6|2410.6|1055
1658854800000|2022-07-26 17:00:00|2416|2412|2420.5|2416.5|2423.5|2419.5|2416|2412|346
1658908800000|2022-07-27 08:00:00|2419.8|2415.8|2427.2|2423.2|2429.2|2425.2|2419.8|2415.8|227
1658912400000|2022-07-27 09:00:00|2428|2424|2422.5|2418.5|2433|2429|2422.5|2418.5|649
1658916000000|2022-07-27 10:00:00|2422.7|2418.7|2419.7|2415.7|2424.5|2420.5|2418.7|2414.7|493
1658919600000|2022-07-27 11:00:00|2420.4|2416.4|2414.5|2410.5|2423.7|2419.7|2408.5|2404.5|667
1658923200000|2022-07-27 12:00:00|2414.2|2410.2|2404.7|2400.7|2417.2|2413.2|2389.2|2385.2|2555
1658926800000|2022-07-27 13:00:00|2405|2401|2408|2404|2411|2407|2401.4|2397.4|1319
1658930400000|2022-07-27 14:00:00|2408.4|2404.4|2391|2387|2410.4|2406.4|2388.2|2384.2|2592
1658934000000|2022-07-27 15:00:00|2390.5|2386.5|2368.4|2364.4|2391.7|2387.7|2365.4|2361.4|3687
1658937600000|2022-07-27 16:00:00|2368|2364|2377.6|2373.6|2379.4|2375.4|2367.5|2363.5|1446
1658941200000|2022-07-27 17:00:00|2377.7|2373.7|2379.9|2375.9|2382.5|2378.5|2375.4|2371.4|382
1658995200000|2022-07-28 08:00:00|2409.3|2405.3|2416.8|2412.8|2418.1|2414.1|2408.8|2404.8|819
1658998800000|2022-07-28 09:00:00|2416.2|2412.2|2404.8|2400.8|2417.2|2413.2|2404.5|2400.5|1186
1659002400000|2022-07-28 10:00:00|2404.5|2400.5|2396.2|2392.2|2407.2|2403.2|2394.2|2390.2|331
1659006000000|2022-07-28 11:00:00|2397.2|2393.2|2400.4|2396.4|2403.6|2399.6|2393.9|2389.9|335
1659009600000|2022-07-28 12:00:00|2400.2|2396.2|2386.2|2382.2|2401.6|2397.6|2375.6|2371.6|1836
1659013200000|2022-07-28 13:00:00|2384.9|2380.9|2390.6|2386.6|2396.9|2392.9|2382.3|2378.3|1873
1659016800000|2022-07-28 14:00:00|2389.6|2385.6|2358.3|2354.3|2390.3|2386.3|2355.9|2351.9|4454
1659020400000|2022-07-28 15:00:00|2358.1|2354.1|2348.6|2344.6|2364.8|2360.8|2345.3|2341.3|4173
1659024000000|2022-07-28 16:00:00|2348.3|2344.3|2353.3|2349.3|2354.6|2350.6|2346.8|2342.8|664
1659027600000|2022-07-28 17:00:00|2353.8|2349.8|2352.5|2348.5|2357.7|2353.7|2352.5|2348.5|503
1659081600000|2022-07-29 08:00:00|2354.3|2350.3|2365.3|2361.3|2368.8|2364.8|2352.8|2348.8|466
1659085200000|2022-07-29 09:00:00|2365.1|2361.1|2365.8|2361.8|2370.3|2366.3|2361.8|2357.8|408
1659088800000|2022-07-29 10:00:00|2366.3|2362.3|2371.7|2367.7|2374.2|2370.2|2363.2|2359.2|864
1659092400000|2022-07-29 11:00:00|2371.4|2367.4|2348|2344|2373.9|2369.9|2347.8|2343.8|1746
1659096000000|2022-07-29 12:00:00|2348.3|2344.3|2359.2|2355.2|2363.6|2359.6|2336.3|2332.3|4397
1659099600000|2022-07-29 13:00:00|2359|2355|2354.3|2350.3|2365.8|2361.8|2350.5|2346.5|2106
1659103200000|2022-07-29 14:00:00|2354|2350|2355.8|2351.8|2370.3|2366.3|2350.7|2346.7|2536
1659106800000|2022-07-29 15:00:00|2355.6|2351.6|2363.7|2359.7|2374.1|2370.1|2354.4|2350.4|4326
1659110400000|2022-07-29 16:00:00|2362.7|2358.7|2371.8|2367.8|2371.8|2367.8|2362.7|2358.7|792
1659114000000|2022-07-29 17:00:00|2371.1|2367.1|2363.8|2355.8|2371.6|2367.6|2358.4|2354.4|483
1659340800000|2022-08-01 08:00:00|2367.1|2363.1|2376.1|2372.1|2376.1|2372.1|2361.1|2357.1|403
1659344400000|2022-08-01 09:00:00|2375.8|2371.8|2387.1|2383.1|2390.6|2386.6|2372.7|2368.7|707
1659348000000|2022-08-01 10:00:00|2386.6|2382.6|2380.9|2376.9|2396.3|2392.3|2380.9|2376.9|709
1659351600000|2022-08-01 11:00:00|2380.4|2376.4|2377.1|2373.1|2380.5|2376.5|2372|2368|631
1659355200000|2022-08-01 12:00:00|2376|2372|2379.6|2375.6|2387.4|2383.4|2367|2363|2455
1659358800000|2022-08-01 13:00:00|2379.1|2375.1|2369.1|2365.1|2379.1|2375.1|2354.3|2350.3|3561
1659362400000|2022-08-01 14:00:00|2368.3|2364.3|2368.9|2364.9|2369.9|2365.9|2356.1|2352.1|2720
1659366000000|2022-08-01 15:00:00|2368.6|2364.6|2381.6|2377.6|2383.5|2379.5|2359.9|2355.9|4091
1659369600000|2022-08-01 16:00:00|2381.5|2377.5|2380|2376|2382.5|2378.5|2373|2369|1247
1659373200000|2022-08-01 17:00:00|2379.5|2375.5|2378|2374|2383|2379|2378|2374|257
1659427200000|2022-08-02 08:00:00|2375.3|2371.3|2383.7|2379.7|2385.2|2381.2|2368.2|2364.2|317
1659430800000|2022-08-02 09:00:00|2382.6|2378.6|2390.1|2386.1|2402.6|2398.6|2381.7|2377.7|697
1659434400000|2022-08-02 10:00:00|2390.4|2386.4|2388.1|2384.1|2392.6|2388.6|2385.5|2381.5|851
1659438000000|2022-08-02 11:00:00|2387.6|2383.6|2385.3|2381.3|2389.8|2385.8|2380.7|2376.7|485
1659441600000|2022-08-02 12:00:00|2385.4|2381.4|2383|2379|2392.2|2388.2|2378.7|2374.7|1275
1659445200000|2022-08-02 13:00:00|2382.6|2378.6|2390.2|2386.2|2401.4|2397.4|2378|2374|2486
1659448800000|2022-08-02 14:00:00|2389.9|2385.9|2383|2379|2398.8|2394.8|2382|2378|3884
1659452400000|2022-08-02 15:00:00|2382|2378|2371.1|2367.1|2390.9|2386.9|2371.1|2367.1|5092
1659456000000|2022-08-02 16:00:00|2371.3|2367.3|2371.1|2367.1|2379.1|2375.1|2369.6|2365.6|1371
1659459600000|2022-08-02 17:00:00|2371.2|2367.2|2366.2|2362.2|2375.8|2371.8|2365.6|2361.6|866
1659513600000|2022-08-03 08:00:00|2358.3|2354.3|2360.9|2356.9|2362.3|2358.3|2349.5|2345.5|1336
1659517200000|2022-08-03 09:00:00|2361.3|2357.3|2355.4|2351.4|2371.3|2367.3|2354.9|2350.9|849
1659520800000|2022-08-03 10:00:00|2354.9|2350.9|2364|2360|2364.6|2360.6|2352.9|2348.9|782
1659524400000|2022-08-03 11:00:00|2364.5|2360.5|2357.7|2353.7|2365.7|2361.7|2354.3|2350.3|396
1659528000000|2022-08-03 12:00:00|2357.6|2353.6|2356.9|2352.9|2371.1|2367.1|2351.8|2347.8|2304
1659531600000|2022-08-03 13:00:00|2356.8|2352.8|2349.1|2345.1|2358|2354|2342.8|2338.8|1828
1659535200000|2022-08-03 14:00:00|2348.9|2344.9|2337.6|2333.6|2349.7|2345.7|2334.6|2330.6|3653
1659538800000|2022-08-03 15:00:00|2336.6|2332.6|2319.7|2315.7|2339.6|2335.6|2317.3|2313.3|7027
1659542400000|2022-08-03 16:00:00|2319.3|2315.3|2314.9|2310.9|2323.7|2319.7|2314.3|2310.3|1909
1659546000000|2022-08-03 17:00:00|2315.8|2311.8|2316.2|2312.2|2319|2315|2315|2311|601
1659600000000|2022-08-04 08:00:00|2320.9|2316.9|2308.8|2304.8|2324.5|2320.5|2306.9|2302.9|1484
1659603600000|2022-08-04 09:00:00|2308.2|2304.2|2322.4|2318.4|2323.8|2319.8|2303.3|2299.3|821
1659607200000|2022-08-04 10:00:00|2322.3|2318.3|2325.3|2321.3|2327.1|2323.1|2318.7|2314.7|330
1659610800000|2022-08-04 11:00:00|2325.5|2321.5|2311.9|2307.9|2329.8|2325.8|2311.3|2307.3|893
1659614400000|2022-08-04 12:00:00|2312.3|2308.3|2309.9|2305.9|2317.1|2313.1|2309.1|2305.1|2983
1659618000000|2022-08-04 13:00:00|2309.1|2305.1|2363.7|2359.7|2371.9|2367.9|2306.7|2302.7|10035
1659621600000|2022-08-04 14:00:00|2363.9|2359.9|2367.7|2363.7|2380.9|2376.9|2361.7|2357.7|10777
1659625200000|2022-08-04 15:00:00|2367.2|2363.2|2380.8|2376.8|2382.7|2378.7|2364.6|2360.6|5651
1659628800000|2022-08-04 16:00:00|2380.9|2376.9|2384.2|2380.2|2389|2385|2379.7|2375.7|2751
1659632400000|2022-08-04 17:00:00|2383.5|2379.5|2374|2370|2383.7|2379.7|2374|2370|1003
1659686400000|2022-08-05 08:00:00|2383.3|2379.3|2386|2382|2391.4|2387.4|2382.3|2378.3|443
1659690000000|2022-08-05 09:00:00|2385.5|2381.5|2387.6|2383.6|2389.2|2385.2|2377|2373|962
1659693600000|2022-08-05 10:00:00|2387.1|2383.1|2377.6|2373.6|2387.7|2383.7|2377.6|2373.6|386
1659697200000|2022-08-05 11:00:00|2378|2374|2391.9|2387.9|2396.8|2392.8|2376.7|2372.7|1866
1659700800000|2022-08-05 12:00:00|2392.4|2388.4|2376.7|2372.7|2399|2395|2373|2369|6299
1659704400000|2022-08-05 13:00:00|2376.2|2372.2|2380.9|2376.9|2381.9|2377.9|2359.3|2355.3|9255
1659708000000|2022-08-05 14:00:00|2380.8|2376.8|2349|2345|2383.1|2379.1|2343.9|2339.9|11407
1659711600000|2022-08-05 15:00:00|2349.2|2345.2|2335.9|2331.9|2352.1|2348.1|2331.1|2327.1|9023
1659715200000|2022-08-05 16:00:00|2335.8|2331.8|2335.4|2331.4|2343.2|2339.2|2333.7|2329.7|2837
1659718800000|2022-08-05 17:00:00|2336.4|2332.4|2337.3|2329.3|2337.5|2333.5|2331.4|2327.4|869
1659945600000|2022-08-08 08:00:00|2338.1|2334.1|2335.8|2331.8|2340.1|2336.1|2332.8|2328.8|564
1659949200000|2022-08-08 09:00:00|2336.2|2332.2|2357.6|2353.6|2358|2354|2331.6|2327.6|1683
1659952800000|2022-08-08 10:00:00|2357|2353|2356|2352|2363.2|2359.2|2348.5|2344.5|1179
1659956400000|2022-08-08 11:00:00|2355.6|2351.6|2367.3|2363.3|2368.2|2364.2|2349|2345|779
1659960000000|2022-08-08 12:00:00|2367.8|2363.8|2371.9|2367.9|2372.2|2368.2|2361.1|2357.1|1755
1659963600000|2022-08-08 13:00:00|2371.5|2367.5|2357.9|2353.9|2379.9|2375.9|2350.6|2346.6|4412
1659967200000|2022-08-08 14:00:00|2356.9|2352.9|2361|2357|2367.3|2363.3|2350.4|2346.4|2820
1659970800000|2022-08-08 15:00:00|2361.4|2357.4|2375|2371|2377.8|2373.8|2347.8|2343.8|7809
1659974400000|2022-08-08 16:00:00|2374.8|2370.8|2379.3|2375.3|2382.8|2378.8|2374.7|2370.7|2121
1659978000000|2022-08-08 17:00:00|2378.3|2374.3|2377.7|2373.7|2381.4|2377.4|2375.4|2371.4|918
1660032000000|2022-08-09 08:00:00|2383.2|2379.2|2393.7|2389.7|2393.8|2389.8|2382.7|2378.7|750
1660035600000|2022-08-09 09:00:00|2393.8|2389.8|2385.4|2381.4|2394.7|2390.7|2381|2377|1039
1660039200000|2022-08-09 10:00:00|2385|2381|2385.1|2381.1|2386|2382|2380.8|2376.8|465
1660042800000|2022-08-09 11:00:00|2385.6|2381.6|2374.6|2370.6|2386.5|2382.5|2373.6|2369.6|623
1660046400000|2022-08-09 12:00:00|2376.1|2372.1|2384.7|2380.7|2385.7|2381.7|2365.7|2361.7|2882
1660050000000|2022-08-09 13:00:00|2384.5|2380.5|2384.5|2380.5|2387.8|2383.8|2374.2|2370.2|3436
1660053600000|2022-08-09 14:00:00|2385|2381|2395.1|2391.1|2399.3|2395.3|2380.1|2376.1|6076
1660057200000|2022-08-09 15:00:00|2395.3|2391.3|2393.6|2389.6|2404|2400|2393.6|2389.6|11771
1660060800000|2022-08-09 16:00:00|2393.7|2389.7|2399.3|2395.3|2400.8|2396.8|2393.6|2389.6|1545
1660064400000|2022-08-09 17:00:00|2399.9|2395.9|2390|2386|2400.3|2396.3|2383.3|2379.3|632
1660118400000|2022-08-10 08:00:00|2400.8|2396.8|2411.8|2407.8|2412.8|2408.8|2399.7|2395.7|305
1660122000000|2022-08-10 09:00:00|2411.9|2407.9|2407.5|2403.5|2412.3|2408.3|2403.7|2399.7|1081
1660125600000|2022-08-10 10:00:00|2406.6|2402.6|2402.8|2398.8|2407.1|2403.1|2401.7|2397.7|1067
1660129200000|2022-08-10 11:00:00|2402.3|2398.3|2408.3|2404.3|2409.3|2405.3|2399.8|2395.8|1777
1660132800000|2022-08-10 12:00:00|2409.3|2405.3|2416.2|2412.2|2425.2|2421.2|2407.1|2403.1|2164
1660136400000|2022-08-10 13:00:00|2416.1|2412.1|2421.2|2417.2|2421.2|2417.2|2406.2|2402.2|2036
1660140000000|2022-08-10 14:00:00|2421.3|2417.3|2432.1|2428.1|2433.3|2429.3|2421|2417|5934
1660143600000|2022-08-10 15:00:00|2432.5|2428.5|2438.4|2434.4|2443|2439|2429.2|2425.2|8401
1660147200000|2022-08-10 16:00:00|2439.4|2435.4|2447.3|2443.3|2448.4|2444.4|2439.4|2435.4|2016
1660150800000|2022-08-10 17:00:00|2447.8|2443.8|2452.9|2448.9|2455.4|2450.3|2445.3|2441.3|975
1660204800000|2022-08-11 08:00:00|2441.2|2437.2|2451.2|2447.2|2453.3|2449.3|2438.2|2434.2|677
1660208400000|2022-08-11 09:00:00|2450.3|2446.3|2447.3|2443.3|2452.7|2448.7|2446.3|2442.3|451
1660212000000|2022-08-11 10:00:00|2446.8|2442.8|2447.4|2443.4|2448.4|2444.4|2441.4|2437.4|333
1660215600000|2022-08-11 11:00:00|2447.3|2443.3|2443|2439|2448.5|2444.5|2439.1|2435.1|1124
1660219200000|2022-08-11 12:00:00|2441.6|2437.6|2436|2432|2448|2444|2426.6|2422.6|1959
1660222800000|2022-08-11 13:00:00|2437|2433|2458.3|2454.3|2462.1|2458.1|2437|2433|1927
1660226400000|2022-08-11 14:00:00|2458.4|2454.4|2452.9|2448.9|2466.1|2462.1|2449.8|2445.8|2970
1660230000000|2022-08-11 15:00:00|2452|2448|2439.5|2435.5|2454.9|2450.9|2439.5|2435.5|4444
1660233600000|2022-08-11 16:00:00|2439.6|2435.6|2438.5|2434.5|2440.6|2436.6|2429.7|2425.7|1110
1660237200000|2022-08-11 17:00:00|2439.4|2435.4|2434.5|2430.5|2440.6|2436.6|2433.5|2429.5|463
1660291200000|2022-08-12 08:00:00|2426.4|2422.4|2419.4|2415.4|2426.5|2422.5|2409.3|2405.3|356
1660294800000|2022-08-12 09:00:00|2419.5|2415.5|2418.3|2414.3|2422.4|2418.4|2417.8|2413.8|823
1660298400000|2022-08-12 10:00:00|2417.7|2413.7|2413|2409|2417.7|2413.7|2412.9|2408.9|607
1660302000000|2022-08-12 11:00:00|2413.1|2409.1|2410|2406|2413.1|2409.1|2399.9|2395.9|294
1660305600000|2022-08-12 12:00:00|2407.6|2403.6|2388.9|2384.9|2410.4|2406.4|2385|2381|856
1660309200000|2022-08-12 13:00:00|2389|2385|2389.8|2385.8|2396.6|2392.6|2382.9|2378.9|2097
1660312800000|2022-08-12 14:00:00|2389.3|2385.3|2391.4|2387.4|2397.4|2393.4|2384.3|2380.3|1209
1660316400000|2022-08-12 15:00:00|2390.4|2386.4|2392.2|2388.2|2397.5|2393.5|2390.3|2386.3|1468
1660320000000|2022-08-12 16:00:00|2392.3|2388.3|2390.1|2386.1|2396.8|2392.8|2389|2385|1197
1660323600000|2022-08-12 17:00:00|2390.6|2386.6|2391.2|2387.2|2393.2|2389.2|2389.2|2385.2|146
1660550400000|2022-08-15 08:00:00|2392.5|2388.5|2400|2396|2405|2401|2389.5|2385.5|564
1660554000000|2022-08-15 09:00:00|2400.9|2396.9|2411.1|2407.1|2413.6|2409.6|2390|2386|433
1660557600000|2022-08-15 10:00:00|2410.1|2406.1|2413.7|2409.7|2415.1|2411.1|2407.1|2403.1|252
1660561200000|2022-08-15 11:00:00|2413.6|2409.6|2420.6|2416.6|2423.1|2419.1|2413.1|2409.1|255
1660564800000|2022-08-15 12:00:00|2420.1|2416.1|2417.2|2413.2|2423.1|2419.1|2405.2|2401.2|494
1660568400000|2022-08-15 13:00:00|2417.3|2413.3|2417.7|2413.7|2423.2|2419.2|2413.2|2409.2|460
1660572000000|2022-08-15 14:00:00|2417.2|2413.2|2410.3|2406.3|2419.6|2415.6|2406.3|2402.3|601
1660575600000|2022-08-15 15:00:00|2410.2|2406.2|2399.9|2395.9|2412.2|2408.2|2395.4|2391.4|792
1660579200000|2022-08-15 16:00:00|2400.4|2396.4|2398.3|2394.3|2403.4|2399.4|2396.3|2392.3|318
1660582800000|2022-08-15 17:00:00|2398.8|2394.8|2403.4|2399.4|2404.9|2400.9|2397.3|2393.3|246
1660636800000|2022-08-16 08:00:00|2391.3|2387.3|2388.8|2384.8|2391.8|2387.8|2375.7|2371.7|260
1660640400000|2022-08-16 09:00:00|2389.7|2385.7|2387.2|2383.2|2394.8|2390.8|2387.2|2383.2|259
1660644000000|2022-08-16 10:00:00|2387.3|2383.3|2382.8|2378.8|2387.8|2383.8|2382.8|2378.8|205
1660647600000|2022-08-16 11:00:00|2383.8|2379.8|2385.9|2381.9|2389.5|2385.5|2382.4|2378.4|412
1660651200000|2022-08-16 12:00:00|2385.8|2381.8|2380|2376|2386.9|2382.9|2373.9|2369.9|1123
1660654800000|2022-08-16 13:00:00|2379.9|2375.9|2364.9|2360.9|2379.9|2375.9|2360.9|2356.9|1659
1660658400000|2022-08-16 14:00:00|2364|2360|2371|2367|2378.4|2374.4|2362.4|2358.4|1214
1660662000000|2022-08-16 15:00:00|2370|2366|2374.3|2370.3|2379.1|2375.1|2367|2363|1669
1660665600000|2022-08-16 16:00:00|2373.8|2369.8|2368.5|2364.5|2377.5|2373.5|2366.5|2362.5|700
1660669200000|2022-08-16 17:00:00|2368|2364|2367.5|2363.5|2369.5|2365.5|2364.5|2360.5|351
1660723200000|2022-08-17 08:00:00|2364.3|2360.3|2355.2|2351.2|2364.3|2360.3|2353.2|2349.2|288
1660726800000|2022-08-17 09:00:00|2357.2|2353.2|2385.7|2381.7|2385.7|2381.7|2357.2|2353.2|161
1660730400000|2022-08-17 10:00:00|2383.7|2379.7|2379.2|2375.2|2384.7|2380.7|2375.7|2371.7|23
1660734000000|2022-08-17 11:00:00|2378.2|2374.2|2375.7|2371.7|2378.7|2374.7|2370.7|2366.7|63
1660737600000|2022-08-17 12:00:00|2376.7|2372.7|2407.8|2403.8|2412.8|2408.8|2373.7|2369.7|612
1660741200000|2022-08-17 13:00:00|2407.3|2403.3|2407.8|2403.8|2414.8|2410.8|2398.8|2394.8|602
1660744800000|2022-08-17 14:00:00|2408.8|2404.8|2418.1|2414.1|2423.8|2419.8|2406.8|2402.8|1993
1660748400000|2022-08-17 15:00:00|2417.1|2413.1|2419.1|2415.1|2427.1|2423.1|2413.1|2409.1|1663
1660752000000|2022-08-17 16:00:00|2418.6|2414.6|2432.2|2428.2|2433.2|2429.2|2418.6|2414.6|365
1660755600000|2022-08-17 17:00:00|2431.6|2427.6|2428.2|2420.2|2433.2|2429.2|2424.2|2418.2|150
1660809600000|2022-08-18 08:00:00|2434.3|2430.3|2443.3|2439.3|2443.3|2439.3|2432.9|2428.9|1113
1660813200000|2022-08-18 09:00:00|2443.8|2439.8|2444.9|2440.9|2452.3|2448.3|2441.8|2437.8|1120
1660816800000|2022-08-18 10:00:00|2443.9|2439.9|2438.9|2434.9|2447.4|2443.4|2434.3|2430.3|530
1660820400000|2022-08-18 11:00:00|2439.4|2435.4|2451.4|2447.4|2452.4|2448.4|2438.4|2434.4|505
1660824000000|2022-08-18 12:00:00|2449.9|2445.9|2436.4|2432.4|2455.4|2451.4|2436.4|2432.4|1880
1660827600000|2022-08-18 13:00:00|2437.4|2433.4|2446.4|2442.4|2447.4|2443.4|2432.4|2428.4|2367
1660831200000|2022-08-18 14:00:00|2445.4|2441.4|2436.4|2432.4|2446.4|2442.4|2434.4|2430.4|3199
1660834800000|2022-08-18 15:00:00|2436.9|2432.9|2419.4|2415.4|2443.9|2439.9|2416.4|2412.4|4259
1660838400000|2022-08-18 16:00:00|2418.4|2414.4|2409.4|2405.4|2420.4|2416.4|2406.4|2402.4|1197
1660842000000|2022-08-18 17:00:00|2410.4|2406.4|2407.9|2403.9|2410.4|2406.4|2405.9|2401.9|683
1660896000000|2022-08-19 08:00:00|2399.5|2395.5|2406.5|2402.5|2406.5|2402.5|2396.5|2392.5|537
1660899600000|2022-08-19 09:00:00|2406|2402|2398|2394|2408.5|2404.5|2393.5|2389.5|334
1660903200000|2022-08-19 10:00:00|2397.5|2393.5|2400.5|2396.5|2400.5|2396.5|2389.5|2385.5|391
1660906800000|2022-08-19 11:00:00|2401|2397|2412.5|2408.5|2415.5|2411.5|2399.5|2395.5|673
1660910400000|2022-08-19 12:00:00|2411.5|2407.5|2391|2387|2413.5|2409.5|2385|2381|2001
1660914000000|2022-08-19 13:00:00|2391.5|2387.5|2369.1|2365.1|2391.5|2387.5|2367.6|2363.6|3701
1660917600000|2022-08-19 14:00:00|2368.6|2364.6|2370.5|2366.5|2378.5|2374.5|2367.5|2363.5|2965
1660921200000|2022-08-19 15:00:00|2369.5|2365.5|2375.5|2371.5|2378.5|2374.5|2367.5|2363.5|4325
1660924800000|2022-08-19 16:00:00|2375|2371|2374.5|2370.5|2377|2373|2371|2367|1077
1660928400000|2022-08-19 17:00:00|2375|2371|2377|2373|2378|2374|2373.5|2369.5|417
1661155200000|2022-08-22 08:00:00|2370.1|2366.1|2380.6|2376.6|2381.1|2377.1|2363.6|2359.6|323
1661158800000|2022-08-22 09:00:00|2379.6|2375.6|2385.6|2381.6|2387.6|2383.6|2377.6|2373.6|562
1661162400000|2022-08-22 10:00:00|2386|2382|2386.1|2382.1|2387.1|2383.1|2380.6|2376.6|321
1661166000000|2022-08-22 11:00:00|2386.6|2382.6|2385.6|2381.6|2387.6|2383.6|2384.6|2380.6|317
1661169600000|2022-08-22 12:00:00|2386|2382|2397.5|2393.5|2399.5|2395.5|2382.6|2378.6|1497
1661173200000|2022-08-22 13:00:00|2398.5|2394.5|2367.6|2363.6|2398.5|2394.5|2367.6|2363.6|2091
1661176800000|2022-08-22 14:00:00|2366.6|2362.6|2345.6|2341.6|2366.6|2362.6|2345.2|2341.2|3890
1661180400000|2022-08-22 15:00:00|2345.2|2341.2|2348.1|2344.1|2359.5|2355.5|2341.7|2337.7|5014
1661184000000|2022-08-22 16:00:00|2347.6|2343.6|2347.6|2343.6|2350.1|2346.1|2346.6|2342.6|1482
1661187600000|2022-08-22 17:00:00|2346.6|2342.6|2350.6|2346.6|2351.5|2347.5|2345.6|2341.6|1288
1661241600000|2022-08-23 08:00:00|2363.1|2359.1|2373.1|2369.1|2374.1|2370.1|2362.6|2358.6|462
1661245200000|2022-08-23 09:00:00|2372.6|2368.6|2360.6|2356.6|2373.6|2369.6|2353.6|2349.6|660
1661248800000|2022-08-23 10:00:00|2359.7|2355.7|2338.8|2334.8|2360.7|2356.7|2337.8|2333.8|668
1661252400000|2022-08-23 11:00:00|2338.3|2334.3|2339.7|2335.7|2340.8|2336.8|2333.8|2329.8|824
1661256000000|2022-08-23 12:00:00|2340.7|2336.7|2338.7|2334.7|2352.6|2348.6|2338.7|2334.7|2189
1661259600000|2022-08-23 13:00:00|2335.8|2331.8|2328.8|2324.8|2335.8|2331.8|2315.9|2311.9|4786
1661263200000|2022-08-23 14:00:00|2328.9|2324.9|2326.8|2322.8|2333.8|2329.8|2321.8|2317.8|2533
1661266800000|2022-08-23 15:00:00|2325.8|2321.8|2330.8|2326.8|2331.8|2327.8|2316.9|2312.9|4746
1661270400000|2022-08-23 16:00:00|2329.8|2325.8|2354.7|2350.7|2358.7|2354.7|2328.3|2324.3|2567
1661274000000|2022-08-23 17:00:00|2355.6|2351.6|2349.2|2345.2|2361.7|2357.7|2346.7|2342.7|671
1661328000000|2022-08-24 08:00:00|2351.2|2347.2|2342.3|2338.3|2351.7|2347.7|2340.4|2336.4|575
1661331600000|2022-08-24 09:00:00|2343.8|2339.8|2338.8|2334.8|2345.8|2341.8|2336.4|2332.4|609
1661335200000|2022-08-24 10:00:00|2337.8|2333.8|2328.8|2324.8|2338.8|2334.8|2327.8|2323.8|630
1661338800000|2022-08-24 11:00:00|2329.8|2325.8|2334.8|2330.8|2334.8|2330.8|2327.8|2323.8|948
1661342400000|2022-08-24 12:00:00|2334.3|2330.3|2349.7|2345.7|2349.7|2345.7|2329.9|2325.9|1854
1661346000000|2022-08-24 13:00:00|2350.7|2346.7|2379.5|2375.5|2384.5|2380.5|2350.7|2346.7|4388
1661349600000|2022-08-24 14:00:00|2379.6|2375.6|2389.5|2385.5|2392.5|2388.5|2379.5|2375.5|4145
1661353200000|2022-08-24 15:00:00|2389.6|2385.6|2387|2383|2403.4|2399.4|2386.5|2382.5|5764
1661356800000|2022-08-24 16:00:00|2388|2384|2381.6|2377.6|2390.4|2386.4|2379.1|2375.1|1046
1661360400000|2022-08-24 17:00:00|2382|2378|2379.5|2375.5|2382|2378|2378.5|2374.5|643
1661414400000|2022-08-25 08:00:00|2407.9|2403.9|2406.3|2402.3|2411.3|2407.3|2405.3|2401.3|753
1661418000000|2022-08-25 09:00:00|2406.2|2402.2|2395.7|2391.7|2408.2|2404.2|2389.8|2385.8|870
1661421600000|2022-08-25 10:00:00|2394.8|2390.8|2392.8|2388.8|2397.2|2393.2|2391.3|2387.3|415
1661425200000|2022-08-25 11:00:00|2393.3|2389.3|2398.3|2394.3|2401.3|2397.3|2391.8|2387.8|460
1661428800000|2022-08-25 12:00:00|2395.9|2391.9|2399.2|2395.2|2400.3|2396.3|2386.3|2382.3|1703
1661432400000|2022-08-25 13:00:00|2398.2|2394.2|2425.7|2421.7|2426.7|2422.7|2397.2|2393.2|4675
1661436000000|2022-08-25 14:00:00|2426.6|2422.6|2424.7|2420.7|2429.7|2425.7|2413.7|2409.7|3118
1661439600000|2022-08-25 15:00:00|2425.2|2421.2|2410|2406|2425.7|2421.7|2407.6|2403.6|5559
1661443200000|2022-08-25 16:00:00|2410.1|2406.1|2418.9|2414.9|2419.8|2415.8|2410|2406|890
1661446800000|2022-08-25 17:00:00|2419.4|2415.4|2421.9|2417.9|2423.8|2419.8|2417.9|2413.9|370
1661500800000|2022-08-26 08:00:00|2420.8|2416.8|2424.8|2420.8|2424.8|2420.8|2416.8|2412.8|169
1661504400000|2022-08-26 09:00:00|2424.7|2420.7|2416.7|2412.7|2427.5|2423.5|2415.2|2411.2|804
1661508000000|2022-08-26 10:00:00|2417.6|2413.6|2420.2|2416.2|2420.2|2416.2|2409.8|2405.8|339
1661511600000|2022-08-26 11:00:00|2419.8|2415.8|2412.2|2408.2|2420.7|2416.7|2410.7|2406.7|379
1661515200000|2022-08-26 12:00:00|2411.7|2407.7|2405.9|2401.9|2418.7|2414.7|2397.1|2393.1|2247
1661518800000|2022-08-26 13:00:00|2404.9|2400.9|2413.9|2409.9|2417.8|2413.8|2404.9|2400.9|1522
1661522400000|2022-08-26 14:00:00|2412.9|2408.9|2407.9|2403.9|2415.8|2411.8|2402.5|2398.5|2257
1661526000000|2022-08-26 15:00:00|2406.9|2402.9|2412.8|2408.8|2414.9|2410.9|2402|2398|1915
1661529600000|2022-08-26 16:00:00|2412.7|2408.7|2408.9|2404.9|2413.9|2409.9|2401.9|2397.9|790
1661533200000|2022-08-26 17:00:00|2409.9|2405.9|2419.4|2415.4|2419.9|2415.9|2409.4|2405.4|461
1661770800000|2022-08-29 11:00:00|2407.2|2403.2|2392.3|2388.3|2407.2|2403.2|2381|2377|805
1661774400000|2022-08-29 12:00:00|2391.9|2387.9|2391.9|2387.9|2406.7|2402.7|2386.9|2382.9|1159
1661778000000|2022-08-29 13:00:00|2388.9|2384.9|2393.7|2389.7|2399.3|2395.3|2382.9|2378.9|1569
1661781600000|2022-08-29 14:00:00|2393.5|2389.5|2405.7|2401.7|2408.2|2404.2|2390.7|2386.7|1460
1661785200000|2022-08-29 15:00:00|2406.2|2402.2|2420.3|2416.3|2420.3|2416.3|2402.9|2398.9|2441
1661788800000|2022-08-29 16:00:00|2420.7|2416.7|2419.8|2415.8|2424.3|2420.3|2418.3|2414.3|906
1661792400000|2022-08-29 17:00:00|2420.3|2416.3|2419.9|2415.9|2421.3|2417.3|2416.4|2412.4|725
1661846400000|2022-08-30 08:00:00|2422.2|2418.2|2428.7|2424.7|2431.7|2427.7|2415|2411|657
1661850000000|2022-08-30 09:00:00|2428.3|2424.3|2411.2|2407.2|2428.7|2424.7|2402.2|2398.2|982
1661853600000|2022-08-30 10:00:00|2411|2407|2406.7|2402.7|2413.5|2409.5|2406.1|2402.1|301
1661857200000|2022-08-30 11:00:00|2406.2|2402.2|2411.2|2407.2|2411.2|2407.2|2406.1|2402.1|212
1661860800000|2022-08-30 12:00:00|2410.7|2406.7|2412|2408|2418.6|2414.6|2407.2|2403.2|1155
1661864400000|2022-08-30 13:00:00|2412.1|2408.1|2416.8|2412.8|2420|2416|2407.9|2403.9|1833
1661868000000|2022-08-30 14:00:00|2416.3|2412.3|2415.7|2411.7|2418.7|2414.7|2406.8|2402.8|1622
1661871600000|2022-08-30 15:00:00|2415.8|2411.8|2406.1|2402.1|2421.7|2417.7|2406|2402|3041
1661875200000|2022-08-30 16:00:00|2406|2402|2403.2|2399.2|2406.2|2402.2|2400.3|2396.3|793
1661878800000|2022-08-30 17:00:00|2403.3|2399.3|2401.3|2397.3|2407.3|2403.3|2400.3|2396.3|402
1661932800000|2022-08-31 08:00:00|2406.2|2402.2|2411.4|2407.4|2417.4|2413.4|2403.6|2399.6|244
1661936400000|2022-08-31 09:00:00|2411.5|2407.5|2413.9|2409.9|2416.9|2412.9|2408.9|2404.9|253
1661940000000|2022-08-31 10:00:00|2414.3|2410.3|2414.9|2410.9|2415.8|2411.8|2410.9|2406.9|242
1661943600000|2022-08-31 11:00:00|2415|2411|2418.3|2414.3|2418.8|2414.8|2412|2408|279
1661947200000|2022-08-31 12:00:00|2417.8|2413.8|2415.9|2411.9|2436|2432|2406.8|2402.8|2899
1661950800000|2022-08-31 13:00:00|2416.3|2412.3|2405|2401|2418.3|2414.3|2391.4|2387.4|2551
1661954400000|2022-08-31 14:00:00|2404|2400|2423.3|2419.3|2423.4|2419.4|2396.2|2392.2|2543
1661958000000|2022-08-31 15:00:00|2423.4|2419.4|2415.2|2411.2|2423.5|2419.5|2408.7|2404.7|3684
1661961600000|2022-08-31 16:00:00|2415.6|2411.6|2418.2|2414.2|2420.1|2416.1|2415.6|2411.6|530
1661965200000|2022-08-31 17:00:00|2418.1|2414.1|2417.7|2413.7|2420.1|2416.1|2415.6|2411.6|480
1662019200000|2022-09-01 08:00:00|2406.1|2402.1|2396.3|2392.3|2412.5|2408.5|2396.2|2392.2|529
1662022800000|2022-09-01 09:00:00|2396.4|2392.4|2403.6|2399.6|2405.1|2401.1|2396.2|2392.2|629
1662026400000|2022-09-01 10:00:00|2403.5|2399.5|2397.2|2393.2|2408.5|2404.5|2396.1|2392.1|483
1662030000000|2022-09-01 11:00:00|2397.3|2393.3|2405.9|2401.9|2405.9|2401.9|2396.2|2392.2|552
1662033600000|2022-09-01 12:00:00|2405.8|2401.8|2377.7|2373.7|2408.4|2404.4|2372|2368|3712
1662037200000|2022-09-01 13:00:00|2378.5|2374.5|2371.3|2367.3|2387.5|2383.5|2362.9|2358.9|3673
1662040800000|2022-09-01 14:00:00|2370.9|2366.9|2369.1|2365.1|2388.1|2384.1|2362.8|2358.8|3136
1662044400000|2022-09-01 15:00:00|2369|2365|2366.8|2362.8|2373.6|2369.6|2363.8|2359.8|3296
1662048000000|2022-09-01 16:00:00|2367.8|2363.8|2361.8|2357.8|2367.8|2363.8|2360.8|2356.8|1121
1662051600000|2022-09-01 17:00:00|2362.2|2358.2|2363.3|2359.3|2364.7|2360.7|2360.8|2356.8|742
1662105600000|2022-09-02 08:00:00|2369.2|2365.2|2365.3|2361.3|2371.6|2367.6|2359.4|2355.4|783
1662109200000|2022-09-02 09:00:00|2365.8|2361.8|2384.2|2380.2|2386.2|2382.2|2365.3|2361.3|535
1662112800000|2022-09-02 10:00:00|2384.3|2380.3|2380.2|2376.2|2386.6|2382.6|2378.2|2374.2|516
1662116400000|2022-09-02 11:00:00|2380.3|2376.3|2383.7|2379.7|2384.1|2380.1|2379.2|2375.2|421
1662120000000|2022-09-02 12:00:00|2381.7|2377.7|2391.1|2387.1|2392.1|2388.1|2373.8|2369.8|2006
1662123600000|2022-09-02 13:00:00|2391.2|2387.2|2383.1|2379.1|2393.1|2389.1|2374.8|2370.8|2013
1662127200000|2022-09-02 14:00:00|2383.6|2379.6|2401.8|2397.8|2401.8|2397.8|2383.1|2379.1|2287
1662130800000|2022-09-02 15:00:00|2403.3|2399.3|2409.6|2405.6|2416.6|2412.6|2401.8|2397.8|5934
1662134400000|2022-09-02 16:00:00|2410.6|2406.6|2411.5|2407.5|2414.5|2410.5|2408.5|2404.5|921
1662138000000|2022-09-02 17:00:00|2412.4|2408.4|2407.5|2403.5|2412.6|2408.6|2405.2|2401.2|497
1662451200000|2022-09-06 08:00:00|2409.2|2405.2|2403.3|2399.3|2422.9|2418.9|2402.8|2398.8|731
1662454800000|2022-09-06 09:00:00|2403.4|2399.4|2390.5|2386.5|2404.6|2400.6|2385.1|2381.1|1463
1662458400000|2022-09-06 10:00:00|2390.1|2386.1|2389.1|2385.1|2394.9|2390.9|2385|2381|397
1662462000000|2022-09-06 11:00:00|2389|2385|2392.3|2388.3|2393.9|2389.9|2387.9|2383.9|480
1662465600000|2022-09-06 12:00:00|2389.9|2385.9|2376.2|2372.2|2393.3|2389.3|2372.2|2368.2|2834
1662469200000|2022-09-06 13:00:00|2375.4|2371.4|2370.3|2366.3|2384.9|2380.9|2367.4|2363.4|3245
1662472800000|2022-09-06 14:00:00|2369.5|2365.5|2358.1|2354.1|2370.3|2366.3|2356.2|2352.2|4908
1662476400000|2022-09-06 15:00:00|2359|2355|2368.3|2364.3|2377.2|2373.2|2359|2355|4273
1662480000000|2022-09-06 16:00:00|2368.8|2364.8|2371.7|2367.7|2371.8|2367.8|2367.4|2363.4|657
1662483600000|2022-09-06 17:00:00|2371.6|2367.6|2371|2367|2374.8|2370.8|2371|2367|441
1662537600000|2022-09-07 08:00:00|2366.5|2362.5|2371.6|2367.6|2372.9|2368.9|2362.4|2358.4|375
1662541200000|2022-09-07 09:00:00|2371.1|2367.1|2374.2|2370.2|2382.2|2378.2|2370.5|2366.5|581
1662544800000|2022-09-07 10:00:00|2374.3|2370.3|2373.2|2369.2|2374.3|2370.3|2364.6|2360.6|292
1662548400000|2022-09-07 11:00:00|2374|2370|2364|2360|2374.2|2370.2|2361.7|2357.7|363
1662552000000|2022-09-07 12:00:00|2364.1|2360.1|2346.1|2342.1|2372|2368|2341.3|2337.3|3003
1662555600000|2022-09-07 13:00:00|2345.1|2341.1|2339.3|2335.3|2348.2|2344.2|2335.5|2331.5|2617
1662559200000|2022-09-07 14:00:00|2339.1|2335.1|2353.3|2349.3|2363.6|2359.6|2335.3|2331.3|3032
1662562800000|2022-09-07 15:00:00|2352.4|2348.4|2350|2346|2359|2355|2347|2343|3178
1662566400000|2022-09-07 16:00:00|2349|2345|2346.9|2342.9|2350.1|2346.1|2345.9|2341.9|779
1662570000000|2022-09-07 17:00:00|2347.3|2343.3|2343.1|2339.1|2347.8|2343.8|2339.3|2335.3|561
1662624000000|2022-09-08 08:00:00|2345|2341|2333.7|2329.7|2345.1|2341.1|2331.1|2327.1|967
1662627600000|2022-09-08 09:00:00|2334.3|2330.3|2335.3|2331.3|2337.9|2333.9|2332.8|2328.8|747
1662631200000|2022-09-08 10:00:00|2334.9|2330.9|2350.8|2346.8|2354.7|2350.7|2332.6|2328.6|1150
1662634800000|2022-09-08 11:00:00|2351.6|2347.6|2347|2343|2352.3|2348.3|2340.4|2336.4|1290
1662638400000|2022-09-08 12:00:00|2348|2344|2337.4|2333.4|2352.8|2348.8|2334.5|2330.5|2550
1662642000000|2022-09-08 13:00:00|2337.3|2333.3|2333.7|2329.7|2340.5|2336.5|2324|2320|3979
1662645600000|2022-09-08 14:00:00|2333.6|2329.6|2327|2323|2334.6|2330.6|2324|2320|2634
1662649200000|2022-09-08 15:00:00|2326.8|2322.8|2327|2323|2336.7|2332.7|2325.7|2321.7|3237
1662652800000|2022-09-08 16:00:00|2327.8|2323.8|2325.5|2321.5|2328.2|2324.2|2322.6|2318.6|948
1662656400000|2022-09-08 17:00:00|2326|2322|2323.4|2319.4|2326.5|2322.5|2322.5|2318.5|861
1662710400000|2022-09-09 08:00:00|2340.1|2336.1|2353.6|2349.6|2360.8|2356.8|2340|2336|626
1662714000000|2022-09-09 09:00:00|2353.1|2349.1|2345.2|2341.2|2355.1|2351.1|2341|2337|561
1662717600000|2022-09-09 10:00:00|2345.1|2341.1|2350.4|2346.4|2350.4|2346.4|2338.7|2334.7|497
1662721200000|2022-09-09 11:00:00|2351.4|2347.4|2359.9|2355.9|2360.3|2356.3|2338.5|2334.5|824
1662724800000|2022-09-09 12:00:00|2358.9|2354.9|2359.7|2355.7|2380.8|2376.8|2356.5|2352.5|2962
1662728400000|2022-09-09 13:00:00|2361|2357|2354.9|2350.9|2366.4|2362.4|2350.4|2346.4|1657
1662732000000|2022-09-09 14:00:00|2355|2351|2375.1|2371.1|2376.1|2372.1|2354.5|2350.5|2250
1662735600000|2022-09-09 15:00:00|2376.1|2372.1|2363.4|2359.4|2377.1|2373.1|2357.7|2353.7|2553
1662739200000|2022-09-09 16:00:00|2362.6|2358.6|2370.3|2366.3|2370.4|2366.4|2360.5|2356.5|931
1662742800000|2022-09-09 17:00:00|2369.4|2365.4|2367.1|2363.1|2369.4|2365.4|2366.3|2362.3|558