1580803200000|2020-02-04 08:00:00|1471.7|1468.7|1473.8|1470.8|1483.2|1480.2|1466.7|1463.7|6921
1580806800000|2020-02-04 09:00:00|1473.7|1470.7|1476.8|1473.8|1480.2|1477.2|1473.7|1470.7|1835
1580810400000|2020-02-04 10:00:00|1476.4|1473.4|1481.6|1478.6|1482.1|1479.1|1475.8|1472.8|2499
1580814000000|2020-02-04 11:00:00|1482|1479|1479.1|1476.1|1486|1483|1479|1476|1838
1580817600000|2020-02-04 12:00:00|1479|1476|1481.9|1478.9|1481.9|1478.9|1469.5|1466.5|5248
1580821200000|2020-02-04 13:00:00|1482|1479|1472.1|1469.1|1482.9|1479.9|1463.4|1460.4|9692
1580824800000|2020-02-04 14:00:00|1472|1469|1465.8|1462.8|1479.3|1476.3|1464.2|1461.2|14712
1580828400000|2020-02-04 15:00:00|1466.2|1463.2|1456.7|1453.7|1469.5|1466.5|1454.7|1451.7|13416
1580832000000|2020-02-04 16:00:00|1456.9|1453.9|1451.7|1448.7|1462.2|1459.2|1448.9|1445.9|7080
1580835600000|2020-02-04 17:00:00|1451.6|1448.6|1445.7|1442.7|1461.7|1458.7|1445.7|1442.7|14670
1580889600000|2020-02-05 08:00:00|1454|1451|1459|1456|1461.8|1458.8|1449.3|1446.3|3574
1580893200000|2020-02-05 09:00:00|1458.1|1455.1|1461.6|1458.6|1464.6|1461.6|1454.4|1451.4|2482
1580896800000|2020-02-05 10:00:00|1462|1459|1459.7|1456.7|1462.7|1459.7|1457.7|1454.7|2391
1580900400000|2020-02-05 11:00:00|1460.2|1457.2|1457.2|1454.2|1464.9|1461.9|1456.6|1453.6|2144
1580904000000|2020-02-05 12:00:00|1457.6|1454.6|1462.9|1459.9|1462.9|1459.9|1454.6|1451.6|1840
1580907600000|2020-02-05 13:00:00|1462.8|1459.8|1450.5|1447.5|1463.9|1460.9|1448.6|1445.6|6616
1580911200000|2020-02-05 14:00:00|1450.6|1447.6|1452.7|1449.7|1457.6|1454.6|1449.6|1446.6|4703
1580914800000|2020-02-05 15:00:00|1452.8|1449.8|1452.7|1449.7|1455.6|1452.6|1444.7|1441.7|5047
1580918400000|2020-02-05 16:00:00|1453.6|1450.6|1449.1|1446.1|1453.7|1450.7|1445.6|1442.6|5368
1580922000000|2020-02-05 17:00:00|1449|1446|1456.5|1453.5|1457.4|1454.4|1442.2|1439.2|9981
1580976000000|2020-02-06 08:00:00|1460.9|1457.9|1450|1447|1460.9|1457.9|1445|1442|2257
1580979600000|2020-02-06 09:00:00|1449.5|1446.5|1446|1443|1450|1447|1439.9|1436.9|2618
1580983200000|2020-02-06 10:00:00|1445|1442|1448.6|1445.6|1450.1|1447.1|1442.4|1439.4|2680
1580986800000|2020-02-06 11:00:00|1449|1446|1459.1|1456.1|1459.1|1456.1|1449|1446|1856
1580990400000|2020-02-06 12:00:00|1459.5|1456.5|1455.1|1452.1|1460|1457|1454.1|1451.1|1162
1580994000000|2020-02-06 13:00:00|1455|1452|1450.1|1447.1|1459.7|1456.7|1450|1447|5389
1580997600000|2020-02-06 14:00:00|1450.5|1447.5|1444.3|1441.3|1452|1449|1443.3|1440.3|12871
1581001200000|2020-02-06 15:00:00|1443.4|1440.4|1446.5|1443.5|1454.8|1451.8|1441.4|1438.4|8159
1581004800000|2020-02-06 16:00:00|1446.7|1443.7|1448.5|1445.5|1449.7|1446.7|1442.5|1439.5|5800
1581008400000|2020-02-06 17:00:00|1447.6|1444.6|1459.1|1456.1|1462.5|1459.5|1445.7|1442.7|15521
1581062400000|2020-02-07 08:00:00|1455.9|1452.9|1455.7|1452.7|1456.9|1453.9|1453.7|1450.7|1547
1581066000000|2020-02-07 09:00:00|1456.6|1453.6|1470|1467|1471|1468|1455.7|1452.7|3763
1581069600000|2020-02-07 10:00:00|1470.1|1467.1|1472.1|1469.1|1474.3|1471.3|1469.1|1466.1|3803
1581073200000|2020-02-07 11:00:00|1471.7|1468.7|1470.6|1467.6|1473|1470|1466|1463|2479
1581076800000|2020-02-07 12:00:00|1471.1|1468.1|1474.3|1471.3|1474.8|1471.8|1466.6|1463.6|3152
1581080400000|2020-02-07 13:00:00|1474.2|1471.2|1464.7|1461.7|1480.3|1477.3|1462.7|1459.7|9165
1581084000000|2020-02-07 14:00:00|1464.8|1461.8|1462.6|1459.6|1472|1469|1461.7|1458.7|6964
1581087600000|2020-02-07 15:00:00|1462.7|1459.7|1467.8|1464.8|1471.8|1468.8|1460.6|1457.6|8465
1581091200000|2020-02-07 16:00:00|1467.7|1464.7|1467|1464|1469.1|1466.1|1463.7|1460.7|7107
1581094800000|2020-02-07 17:00:00|1467.1|1464.1|1477.6|1474.6|1477.6|1474.6|1467|1464|17679
1581321600000|2020-02-10 08:00:00|1475.9|1472.9|1483.8|1480.8|1483.8|1480.8|1475.3|1472.3|4029
1581325200000|2020-02-10 09:00:00|1483.3|1480.3|1484|1481|1485.9|1482.9|1479.9|1476.9|3272
1581328800000|2020-02-10 10:00:00|1483.9|1480.9|1479.7|1476.7|1486.9|1483.9|1479.7|1476.7|2376
1581332400000|2020-02-10 11:00:00|1479.8|1476.8|1480.8|1477.8|1482.8|1479.8|1477.7|1474.7|2925
1581336000000|2020-02-10 12:00:00|1481.8|1478.8|1482.9|1479.9|1482.9|1479.9|1478.9|1475.9|1344
1581339600000|2020-02-10 13:00:00|1482.5|1479.5|1476.8|1473.8|1483|1480|1473.7|1470.7|6243
1581343200000|2020-02-10 14:00:00|1476.7|1473.7|1479.8|1476.8|1480.7|1477.7|1474.7|1471.7|6015
1581346800000|2020-02-10 15:00:00|1479.3|1476.3|1485|1482|1486.2|1483.2|1478.8|1475.8|10230
1581350400000|2020-02-10 16:00:00|1485.1|1482.1|1483|1480|1486.1|1483.1|1479.9|1476.9|6565
1581354000000|2020-02-10 17:00:00|1482.5|1479.5|1476.5|1473.5|1486.2|1483.2|1476.2|1473.2|19722
1581357600000|2020-02-10 18:00:00|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|0
1581408000000|2020-02-11 08:00:00|1477.3|1474.3|1478.1|1475.1|1480.9|1477.9|1476.1|1473.1|2464
1581411600000|2020-02-11 09:00:00|1478.2|1475.2|1481.3|1478.3|1482.2|1479.2|1476.1|1473.1|1542
1581415200000|2020-02-11 10:00:00|1482.2|1479.2|1483.3|1480.3|1484.3|1481.3|1481.2|1478.2|1734
1581418800000|2020-02-11 11:00:00|1483.4|1480.4|1482.1|1479.1|1486.4|1483.4|1482.1|1479.1|2687
1581422400000|2020-02-11 12:00:00|1482.2|1479.2|1487.1|1484.1|1492.2|1489.2|1482.1|1479.1|4427
1581426000000|2020-02-11 13:00:00|1488.1|1485.1|1491.9|1488.9|1494.1|1491.1|1485.8|1482.8|7530
1581429600000|2020-02-11 14:00:00|1492|1489|1496.5|1493.5|1499.3|1496.3|1491.9|1488.9|16752
1581433200000|2020-02-11 15:00:00|1496.6|1493.6|1498.9|1495.9|1500.9|1497.9|1493.5|1490.5|20091
1581436800000|2020-02-11 16:00:00|1498.8|1495.8|1499.8|1496.8|1503.9|1500.9|1497.7|1494.7|9218
1581440400000|2020-02-11 17:00:00|1499.7|1496.7|1504|1501|1514.9|1511.9|1498.7|1495.7|18705
1581494400000|2020-02-12 08:00:00|1507.8|1504.8|1514.1|1511.1|1520.2|1517.2|1507.8|1504.8|3886
1581498000000|2020-02-12 09:00:00|1514|1511|1517.6|1514.6|1520.2|1517.2|1513.6|1510.6|2986
1581501600000|2020-02-12 10:00:00|1517.1|1514.1|1517|1514|1518.1|1515.1|1513|1510|3901
1581505200000|2020-02-12 11:00:00|1516.6|1513.6|1515.9|1512.9|1519|1516|1512.9|1509.9|2720
1581508800000|2020-02-12 12:00:00|1516.4|1513.4|1518.1|1515.1|1518.1|1515.1|1511.7|1508.7|4095
1581512400000|2020-02-12 13:00:00|1518|1515|1520.9|1517.9|1523.3|1520.3|1511.9|1508.9|12432
1581516000000|2020-02-12 14:00:00|1521.4|1518.4|1535|1532|1536|1533|1518.3|1515.3|21995
1581519600000|2020-02-12 15:00:00|1535.5|1532.5|1517.3|1514.3|1536.1|1533.1|1514.2|1511.2|22829
1581523200000|2020-02-12 16:00:00|1518.2|1515.2|1514|1511|1520.6|1517.6|1504.5|1501.5|18428
1581526800000|2020-02-12 17:00:00|1514.9|1511.9|1511.8|1508.8|1522.7|1519.7|1511.2|1508.2|26120
1581580800000|2020-02-13 08:00:00|1510.2|1507.2|1522.1|1519.1|1522.1|1519.1|1507.4|1504.4|1931
1581584400000|2020-02-13 09:00:00|1522.6|1519.6|1519.3|1516.3|1524.6|1521.6|1516.3|1513.3|2274
1581588000000|2020-02-13 10:00:00|1519.7|1516.7|1510.5|1507.5|1520.3|1517.3|1508.6|1505.6|6062
1581591600000|2020-02-13 11:00:00|1510.6|1507.6|1511.8|1508.8|1515.1|1512.1|1510|1507|3411
1581595200000|2020-02-13 12:00:00|1512.2|1509.2|1502.6|1499.6|1512.3|1509.3|1498.1|1495.1|5478
1581598800000|2020-02-13 13:00:00|1503.1|1500.1|1514.7|1511.7|1517.6|1514.6|1502.6|1499.6|4918
1581602400000|2020-02-13 14:00:00|1515.6|1512.6|1527|1524|1530.3|1527.3|1514.2|1511.2|9091
1581606000000|2020-02-13 15:00:00|1526.6|1523.6|1519.7|1516.7|1528.3|1525.3|1516.2|1513.2|9182
1581609600000|2020-02-13 16:00:00|1520.1|1517.1|1522.6|1519.6|1526.2|1523.2|1515|1512|10370
1581613200000|2020-02-13 17:00:00|1522.7|1519.7|1479.9|1476.9|1523.8|1520.8|1478.9|1475.9|24293
1581667200000|2020-02-14 08:00:00|1484.3|1481.3|1484.5|1481.5|1489.3|1486.3|1474.4|1471.4|2695
1581670800000|2020-02-14 09:00:00|1485|1482|1474.5|1471.5|1485|1482|1471.5|1468.5|1733
1581674400000|2020-02-14 10:00:00|1475|1472|1489.9|1486.9|1489.9|1486.9|1473.4|1470.4|1663
1581678000000|2020-02-14 11:00:00|1490.8|1487.8|1487.2|1484.2|1493.1|1490.1|1483.5|1480.5|1017
1581681600000|2020-02-14 12:00:00|1487.7|1484.7|1483.4|1480.4|1494.6|1491.6|1482.5|1479.5|2179
1581685200000|2020-02-14 13:00:00|1483.5|1480.5|1481.4|1478.4|1488.8|1485.8|1476.6|1473.6|4310
1581688800000|2020-02-14 14:00:00|1481.8|1478.8|1478.5|1475.5|1485.8|1482.8|1476.6|1473.6|3107
1581692400000|2020-02-14 15:00:00|1478.6|1475.6|1469.7|1466.7|1482.7|1479.7|1456.4|1453.4|6992
1581696000000|2020-02-14 16:00:00|1469.8|1466.8|1473.1|1470.1|1476.8|1473.8|1467.2|1464.2|4409
1581699600000|2020-02-14 17:00:00|1474.1|1471.1|1461|1458|1475.4|1472.4|1459.3|1456.3|9295
1581926400000|2020-02-17 08:00:00|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|0
1581933600000|2020-02-17 10:00:00|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|0
1582012800000|2020-02-18 08:00:00|1465.1|1462.1|1474.3|1471.3|1474.3|1471.3|1461.3|1458.3|4034
1582016400000|2020-02-18 09:00:00|1473.3|1470.3|1476.2|1473.2|1478.6|1475.6|1471.3|1468.3|1011
1582020000000|2020-02-18 10:00:00|1475.2|1472.2|1476.2|1473.2|1477.2|1474.2|1475.2|1472.2|647
1582023600000|2020-02-18 11:00:00|1475.2|1472.2|1470.6|1467.6|1478.2|1475.2|1470|1467|830
1582027200000|2020-02-18 12:00:00|1470|1467|1471|1468|1472.1|1469.1|1467.1|1464.1|873
1582030800000|2020-02-18 13:00:00|1471.1|1468.1|1483.8|1480.8|1484.8|1481.8|1469.1|1466.1|3040
1582034400000|2020-02-18 14:00:00|1484.7|1481.7|1483.9|1480.9|1486.9|1483.9|1477.4|1474.4|2985
1582038000000|2020-02-18 15:00:00|1483.4|1480.4|1485|1482|1487.5|1484.5|1477.7|1474.7|4134
1582041600000|2020-02-18 16:00:00|1485.4|1482.4|1489.4|1486.4|1489.4|1486.4|1475.6|1472.6|3677
1582045200000|2020-02-18 17:00:00|1488.4|1485.4|1491.8|1488.8|1493.6|1490.6|1481.5|1478.5|8631
1582048800000|2020-02-18 18:00:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|0
1582099200000|2020-02-19 08:00:00|1492.5|1489.5|1500.6|1497.6|1502.5|1499.5|1492.5|1489.5|1990
1582102800000|2020-02-19 09:00:00|1499.6|1496.6|1506.6|1503.6|1509.1|1506.1|1497.6|1494.6|726
1582106400000|2020-02-19 10:00:00|1507.1|1504.1|1506.6|1503.6|1508.5|1505.5|1503.6|1500.6|1821
1582110000000|2020-02-19 11:00:00|1506.1|1503.1|1516.6|1513.6|1518.5|1515.5|1506.1|1503.1|2300
1582113600000|2020-02-19 12:00:00|1515.6|1512.6|1506.7|1503.7|1516.5|1513.5|1505.7|1502.7|2722
1582117200000|2020-02-19 13:00:00|1507.2|1504.2|1500.9|1497.9|1513.7|1510.7|1500.7|1497.7|2101
1582120800000|2020-02-19 14:00:00|1501|1498|1496.9|1493.9|1504.1|1501.1|1492.5|1489.5|2702
1582124400000|2020-02-19 15:00:00|1497.9|1494.9|1506.9|1503.9|1508.9|1505.9|1496.9|1493.9|1934
1582128000000|2020-02-19 16:00:00|1507.9|1504.9|1518.1|1515.1|1524.1|1521.1|1507.9|1504.9|3735
1582131600000|2020-02-19 17:00:00|1517.1|1514.1|1507.8|1504.8|1519.1|1516.1|1506.8|1503.8|4663
1582185600000|2020-02-20 08:00:00|1516.6|1513.6|1517.1|1514.1|1518.1|1515.1|1509|1506|1028
1582189200000|2020-02-20 09:00:00|1517.6|1514.6|1511.5|1508.5|1518.6|1515.6|1510.5|1507.5|808
1582192800000|2020-02-20 10:00:00|1512|1509|1511.6|1508.6|1513.6|1510.6|1511.5|1508.5|277
1582196400000|2020-02-20 11:00:00|1512.5|1509.5|1508.5|1505.5|1514.5|1511.5|1505.5|1502.5|466
1582200000000|2020-02-20 12:00:00|1509|1506|1498.4|1495.4|1511.5|1508.5|1497.4|1494.4|1234
1582203600000|2020-02-20 13:00:00|1498.3|1495.3|1498.4|1495.4|1503.4|1500.4|1494.5|1491.5|1206
1582207200000|2020-02-20 14:00:00|1499.4|1496.4|1504.3|1501.3|1507.4|1504.4|1492.4|1489.4|1830
1582210800000|2020-02-20 15:00:00|1505.8|1502.8|1497.3|1494.3|1507.3|1504.3|1496.3|1493.3|1418
1582214400000|2020-02-20 16:00:00|1498.3|1495.3|1502.3|1499.3|1506.4|1503.4|1497.3|1494.3|1329
1582218000000|2020-02-20 17:00:00|1501.3|1498.3|1497.3|1494.3|1507.4|1504.4|1495.2|1492.2|5603
1582272000000|2020-02-21 08:00:00|1501.7|1498.7|1497|1494|1502.1|1499.1|1491.1|1488.1|573
1582275600000|2020-02-21 09:00:00|1498|1495|1501.1|1498.1|1502.1|1499.1|1497|1494|726
1582279200000|2020-02-21 10:00:00|1501.5|1498.5|1499|1496|1502.5|1499.5|1499|1496|763
1582282800000|2020-02-21 11:00:00|1500|1497|1500.9|1497.9|1502.9|1499.9|1499|1496|1010
1582286400000|2020-02-21 12:00:00|1499.9|1496.9|1500|1497|1504|1501|1496.1|1493.1|2214
1582290000000|2020-02-21 13:00:00|1501|1498|1512.1|1509.1|1513.1|1510.1|1500|1497|2369
1582293600000|2020-02-21 14:00:00|1511.1|1508.1|1517.1|1514.1|1518.1|1515.1|1506|1503|4473
1582297200000|2020-02-21 15:00:00|1518.1|1515.1|1514.1|1511.1|1518.1|1515.1|1511.2|1508.2|2367
1582300800000|2020-02-21 16:00:00|1515.1|1512.1|1513.1|1510.1|1517.1|1514.1|1512.6|1509.6|2437
1582304400000|2020-02-21 17:00:00|1512.6|1509.6|1514.9|1511.9|1516|1513|1511|1508|5728
1582531200000|2020-02-24 08:00:00|1510.2|1507.2|1499.1|1496.1|1511.2|1508.2|1498.2|1495.2|2121
1582534800000|2020-02-24 09:00:00|1500.1|1497.1|1495.2|1492.2|1503.2|1500.2|1491.1|1488.1|2296
1582538400000|2020-02-24 10:00:00|1495.1|1492.1|1488.7|1485.7|1495.2|1492.2|1486.2|1483.2|664
1582542000000|2020-02-24 11:00:00|1488.6|1485.6|1487.1|1484.1|1491.7|1488.7|1486.1|1483.1|788
1582545600000|2020-02-24 12:00:00|1486.6|1483.6|1489.6|1486.6|1493.1|1490.1|1486.1|1483.1|784
1582549200000|2020-02-24 13:00:00|1489.1|1486.1|1483.1|1480.1|1490.6|1487.6|1480.1|1477.1|1531
1582552800000|2020-02-24 14:00:00|1482.1|1479.1|1481.6|1478.6|1483.1|1480.1|1475.7|1472.7|1732
1582556400000|2020-02-24 15:00:00|1481.1|1478.1|1485.1|1482.1|1491.1|1488.1|1480.1|1477.1|1213
1582560000000|2020-02-24 16:00:00|1485.6|1482.6|1488.1|1485.1|1490.1|1487.1|1485.1|1482.1|2103
1582563600000|2020-02-24 17:00:00|1487.1|1484.1|1478.2|1475.2|1490.6|1487.6|1474.2|1471.2|5104
1582617600000|2020-02-25 08:00:00|1482|1479|1490|1487|1494.5|1491.5|1482|1479|1052
1582621200000|2020-02-25 09:00:00|1491|1488|1484|1481|1492|1489|1482|1479|1260
1582624800000|2020-02-25 10:00:00|1483.5|1480.5|1479|1476|1484|1481|1478|1475|532
1582628400000|2020-02-25 11:00:00|1479.5|1476.5|1471.5|1468.5|1481|1478|1471|1468|996
1582632000000|2020-02-25 12:00:00|1471|1468|1475|1472|1475|1472|1470|1467|1188
1582635600000|2020-02-25 13:00:00|1474|1471|1476.5|1473.5|1485|1482|1473|1470|2494
1582639200000|2020-02-25 14:00:00|1476|1473|1484|1481|1487|1484|1473.9|1470.9|2558
1582642800000|2020-02-25 15:00:00|1484.5|1481.5|1484.9|1481.9|1486.9|1483.9|1477.9|1474.9|3128
1582646400000|2020-02-25 16:00:00|1485.9|1482.9|1473.8|1470.8|1488.9|1485.9|1473.8|1470.8|3955
1582650000000|2020-02-25 17:00:00|1472.8|1469.8|1475.6|1472.6|1479.6|1476.6|1470.3|1467.3|6321
1582704000000|2020-02-26 08:00:00|1471.4|1468.4|1459.4|1456.4|1472.4|1469.4|1456.4|1453.4|1314
1582707600000|2020-02-26 09:00:00|1460.4|1457.4|1455.4|1452.4|1460.4|1457.4|1453.4|1450.4|454
1582711200000|2020-02-26 10:00:00|1455.9|1452.9|1447.4|1444.4|1457.4|1454.4|1446.4|1443.4|863
1582714800000|2020-02-26 11:00:00|1446.4|1443.4|1447.4|1444.4|1450.4|1447.4|1444.4|1441.4|1268
1582718400000|2020-02-26 12:00:00|1446.4|1443.4|1449.4|1446.4|1452.4|1449.4|1446.4|1443.4|456
1582722000000|2020-02-26 13:00:00|1448.4|1445.4|1448.3|1445.3|1450.3|1447.3|1444.3|1441.3|3014
1582725600000|2020-02-26 14:00:00|1447.3|1444.3|1450.3|1447.3|1451.3|1448.3|1442.3|1439.3|1959
1582729200000|2020-02-26 15:00:00|1450.2|1447.2|1454.3|1451.3|1457.3|1454.3|1445.3|1442.3|1145
1582732800000|2020-02-26 16:00:00|1453.3|1450.3|1451.2|1448.2|1457.2|1454.2|1449.2|1446.2|1751
1582736400000|2020-02-26 17:00:00|1450.7|1447.7|1459.2|1456.2|1459.7|1456.7|1449.2|1446.2|4244
1582790400000|2020-02-27 08:00:00|1447.1|1444.1|1449.1|1446.1|1450.6|1447.1|1444.1|1441.1|1313
1582794000000|2020-02-27 09:00:00|1449.6|1446.6|1444.1|1441.1|1449.6|1446.6|1443.6|1440.6|230
1582797600000|2020-02-27 10:00:00|1443.6|1440.6|1441.1|1438.1|1444.1|1441.1|1440.1|1437.1|674
1582801200000|2020-02-27 11:00:00|1441.6|1438.6|1433.1|1430.1|1443.1|1440.1|1433.1|1430.1|737
1582804800000|2020-02-27 12:00:00|1433.6|1430.6|1431.1|1428.1|1434.1|1431.1|1425.1|1422.1|1689
1582808400000|2020-02-27 13:00:00|1430.1|1427.1|1426.1|1423.1|1431.1|1428.1|1424.1|1421.1|1294
1582812000000|2020-02-27 14:00:00|1425.1|1422.1|1406.1|1403.1|1425.1|1422.1|1404.1|1401.1|2375
1582815600000|2020-02-27 15:00:00|1405.6|1402.6|1414|1411|1414|1411|1404.1|1400.1|1156
1582819200000|2020-02-27 16:00:00|1413|1410|1420|1417|1422|1419|1411|1408|1392
1582822800000|2020-02-27 17:00:00|1421|1418|1425|1420|1426.3|1422|1417|1414|2697
1582876800000|2020-02-28 08:00:00|1403|1400|1392.2|1384.7|1405.7|1400|1391.7|1384.2|858
1582880400000|2020-02-28 09:00:00|1392.7|1385.2|1403|1400|1403.2|1400|1392.7|1385.2|77
1582884000000|2020-02-28 10:00:00|1402|1399|1401|1396|1406.2|1403|1400|1394.7|135
1582887600000|2020-02-28 11:00:00|1400|1397|1403|1398|1403|1398|1397|1391.7|108
1582891200000|2020-02-28 12:00:00|1404.7|1397.2|1412.2|1404.7|1414.2|1409|1402|1396.2|159
1582894800000|2020-02-28 13:00:00|1412.7|1405.2|1409.2|1401.7|1412.7|1405.2|1401|1395.7|256
1582898400000|2020-02-28 14:00:00|1408.2|1400.7|1405.2|1397.7|1408.2|1400.7|1401|1394.7|388
1582902000000|2020-02-28 15:00:00|1404.2|1396.7|1394.2|1386.7|1404.2|1398|1393.2|1385.7|218
1582905600000|2020-02-28 16:00:00|1394.7|1387.2|1406.2|1398.7|1406.2|1398.7|1388|1383.2|127
1582909200000|2020-02-28 17:00:00|1407.2|1399.7|1423.2|1415.7|1423.2|1415.7|1402.2|1394.7|109
1583136000000|2020-03-02 08:00:00|1433.5|1430.5|1428.2|1425.2|1440.5|1437.5|1425.7|1422.7|5493
1583139600000|2020-03-02 09:00:00|1426.7|1423.7|1424.6|1421.6|1427.6|1424.6|1417.7|1414.7|2574
1583143200000|2020-03-02 10:00:00|1424.1|1421.1|1417.7|1414.7|1425.6|1422.6|1412.7|1409.7|1738
1583146800000|2020-03-02 11:00:00|1417.6|1414.6|1412.7|1409.7|1417.6|1414.6|1407.7|1404.7|2410
1583150400000|2020-03-02 12:00:00|1412.6|1409.6|1414.7|1411.7|1415.7|1412.7|1409.6|1406.6|3214
1583154000000|2020-03-02 13:00:00|1414.2|1411.2|1394.8|1391.8|1414.2|1411.2|1387.8|1384.8|10651
1583157600000|2020-03-02 14:00:00|1394.3|1391.3|1381.9|1378.9|1394.3|1391.3|1381.9|1378.9|7242
1583161200000|2020-03-02 15:00:00|1382.9|1379.9|1388.9|1385.9|1390.9|1387.9|1378.9|1375.9|10090
1583164800000|2020-03-02 16:00:00|1388.4|1385.4|1391.9|1388.9|1394.9|1391.9|1386.9|1383.9|7528
1583168400000|2020-03-02 17:00:00|1392.9|1389.9|1385|1382|1396.9|1393.9|1382|1379|15420
1583172000000|2020-03-02 18:00:00|||||||||2
1583222400000|2020-03-03 08:00:00|1388|1385|1384.9|1381.9|1390.9|1387.9|1383|1380|3729
1583226000000|2020-03-03 09:00:00|1384.4|1381.4|1381.9|1378.9|1384.9|1381.9|1379.9|1376.9|2041
1583229600000|2020-03-03 10:00:00|1381.8|1378.8|1387.8|1384.8|1387.9|1384.9|1381.8|1378.8|1184
1583233200000|2020-03-03 11:00:00|1386.9|1383.9|1383.9|1380.9|1387.8|1384.8|1383.9|1380.9|1327
1583236800000|2020-03-03 12:00:00|1382.9|1379.9|1377.9|1374.9|1383.8|1380.8|1377.4|1374.4|3746
1583240400000|2020-03-03 13:00:00|1377.4|1374.4|1367|1364|1377.9|1374.9|1366|1363|7496
1583244000000|2020-03-03 14:00:00|1366|1363|1364|1361|1369.9|1366.9|1364|1361|6068
1583247600000|2020-03-03 15:00:00|1364.1|1361.1|1385.7|1382.7|1387.6|1384.6|1364.1|1361.1|14210
1583251200000|2020-03-03 16:00:00|1385.8|1382.8|1378.8|1375.8|1386.7|1383.7|1369.9|1366.9|8485
1583254800000|2020-03-03 17:00:00|1377.9|1374.9|1380.9|1377.9|1384.7|1381.7|1374.7|1371.7|10527
1583258400000|2020-03-03 18:00:00|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|0
1583308800000|2020-03-04 08:00:00|1370.8|1367.8|1366.8|1363.8|1373.7|1370.7|1364.8|1361.8|2622
1583312400000|2020-03-04 09:00:00|1367.7|1364.7|1372.7|1369.7|1372.7|1369.7|1365.7|1362.7|1977
1583316000000|2020-03-04 10:00:00|1372.2|1369.2|1367.7|1364.7|1374.7|1371.7|1367.7|1364.7|843
1583319600000|2020-03-04 11:00:00|1368.2|1365.2|1363.8|1360.8|1368.2|1365.2|1362|1359|3920
1583323200000|2020-03-04 12:00:00|1363.3|1360.3|1371.8|1368.8|1380.6|1377.6|1362.8|1359.8|4110
1583326800000|2020-03-04 13:00:00|1372.3|1369.3|1365.7|1362.7|1372.8|1369.8|1365.7|1362.7|4227
1583330400000|2020-03-04 14:00:00|1364.8|1361.8|1358.4|1355.4|1364.8|1361.8|1357.9|1354.9|5168
1583334000000|2020-03-04 15:00:00|1358.8|1355.8|1356|1353|1360.8|1357.8|1354.1|1351.1|9821
1583337600000|2020-03-04 16:00:00|1355.9|1352.9|1353.9|1350.9|1356|1353|1350|1347|10292
1583341200000|2020-03-04 17:00:00|1352.9|1349.9|1348|1345|1352.9|1349.9|1345|1342|14530
1583395200000|2020-03-05 08:00:00|1350.9|1347.9|1349.8|1346.8|1355.8|1352.8|1349.8|1346.8|2004
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1346.1|1343.1|1350.8|1347.8|1344.6|1341.6|3181
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1347|1344|1344.1|1341.1|1613
1583406000000|2020-03-05 11:00:00|1347|1344|1347|1344|1348.1|1345.1|1345.1|1342.1|1410
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1341.1|1338.1|1347.9|1344.9|1339.1|1336.1|2738
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1344|1341|1351.8|1348.8|1337.1|1334.1|7410
1583416800000|2020-03-05 14:00:00|1345|1342|1343.7|1340.7|1347.2|1344.2|1341|1338|3944
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1343.7|1340.7|1351.5|1348.5|1342.7|1339.7|6326
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1340.8|1337.8|1346.7|1343.7|1340.2|1337.2|3073
1583427600000|2020-03-05 17:00:00|1340.7|1337.7|1346.6|1343.6|1347.6|1344.6|1336.9|1333.9|10236
1583481600000|2020-03-06 08:00:00|1347.5|1344.5|1338.6|1335.6|1347.5|1344.5|1336.6|1333.6|3085
1583485200000|2020-03-06 09:00:00|1337.8|1334.8|1337.8|1334.8|1341.6|1338.6|1336.8|1333.8|1525
1583488800000|2020-03-06 10:00:00|1337.7|1334.7|1329.9|1326.9|1337.7|1334.7|1327.9|1324.9|5776
1583492400000|2020-03-06 11:00:00|1329.8|1326.8|1335.6|1332.6|1336.6|1333.6|1324|1321|3319
1583496000000|2020-03-06 12:00:00|1336.1|1333.1|1327.9|1324.9|1336.6|1333.6|1327.9|1324.9|11299
1583499600000|2020-03-06 13:00:00|1327.8|1324.8|1326.8|1323.8|1328.8|1325.8|1322.9|1319.9|5788
1583503200000|2020-03-06 14:00:00|1325.9|1322.9|1314.1|1311.1|1328.8|1325.8|1311.1|1308.1|11071
1583506800000|2020-03-06 15:00:00|1314|1311|1311.9|1308.9|1319.3|1316.3|1297.3|1294.3|16018
1583510400000|2020-03-06 16:00:00|1311|1308|1301.3|1298.3|1313|1310|1300.3|1297.3|10270
1583514000000|2020-03-06 17:00:00|1301.2|1298.2|1312.1|1309.1|1313.1|1310.1|1299.1|1296.1|19913
1583517600000|2020-03-06 18:00:00|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1
1583740800000|2020-03-09 08:00:00|1248.7|1245.7|1253.7|1250.7|1263.7|1260.7|1222.1|1219.1|13346
1583744400000|2020-03-09 09:00:00|1252.7|1249.7|1251|1248|1256.7|1253.7|1249|1246|5292
1583748000000|2020-03-09 10:00:00|1251.9|1248.9|1247|1244|1252|1249|1246|1243|3805
1583751600000|2020-03-09 11:00:00|1247.9|1244.9|1245|1242|1249.9|1246.9|1242|1239|2978
1583755200000|2020-03-09 12:00:00|1245.4|1242.4|1234.3|1231.3|1246|1243|1231.8|1228.8|8317
1583758800000|2020-03-09 13:00:00|1234.7|1231.7|1248|1245|1251|1248|1230.7|1227.7|13628
1583762400000|2020-03-09 14:00:00|1247.9|1244.9|1258.7|1255.7|1260.7|1257.7|1245.8|1242.8|7718
1583766000000|2020-03-09 15:00:00|1259.6|1256.6|1259.5|1256.5|1273.8|1270.8|1250.7|1247.7|9563
1583769600000|2020-03-09 16:00:00|1260.7|1257.7|1271.4|1268.4|1271.4|1268.4|1248.7|1245.7|18480
1583827200000|2020-03-10 08:00:00|1291|1288|1263.5|1260.5|1292.5|1289.5|1258.7|1255.7|5781
1583830800000|2020-03-10 09:00:00|1263|1260|1261.5|1258.5|1263.6|1260.6|1253|1250|4112
1583834400000|2020-03-10 10:00:00|1261.6|1258.6|1262|1259|1268.4|1265.4|1260.6|1257.6|2163
1583838000000|2020-03-10 11:00:00|1261.6|1258.6|1264.6|1261.6|1266.6|1263.6|1261.6|1258.6|2558
1583841600000|2020-03-10 12:00:00|1264.4|1261.4|1274.7|1271.7|1274.7|1271.7|1263.3|1260.3|10007
1583845200000|2020-03-10 13:00:00|1273.9|1270.9|1262.5|1259.5|1276.9|1273.9|1262.5|1259.5|7445
1583848800000|2020-03-10 14:00:00|1262.7|1259.7|1254.9|1251.9|1266.5|1263.5|1254.9|1251.9|10003
1583852400000|2020-03-10 15:00:00|1255|1252|1242.3|1239.3|1259.2|1256.2|1242.3|1239.3|9093
1583856000000|2020-03-10 16:00:00|1243.2|1240.2|1261.2|1258.2|1269.7|1266.7|1239.4|1236.4|19174
1583913600000|2020-03-11 08:00:00|1254.2|1251.2|1262.2|1259.2|1265.6|1262.6|1248.4|1245.4|3094
1583917200000|2020-03-11 09:00:00|1262.6|1259.6|1255.8|1252.8|1265.6|1262.6|1255.8|1252.8|1130
1583920800000|2020-03-11 10:00:00|1254.8|1251.8|1251.2|1248.2|1254.8|1251.8|1247.2|1244.2|2328
1583924400000|2020-03-11 11:00:00|1251|1248|1244.2|1241.2|1253|1250|1243.2|1240.2|1911
1583928000000|2020-03-11 12:00:00|1243.2|1240.2|1240.2|1237.2|1247|1244|1240.2|1237.2|3534
1583931600000|2020-03-11 13:00:00|1240.6|1237.6|1245.6|1242.6|1249.6|1246.6|1240.2|1237.2|5728
1583935200000|2020-03-11 14:00:00|1246.6|1243.6|1241|1238|1248.8|1245.8|1240.9|1237.9|5128
1583938800000|2020-03-11 15:00:00|1241.8|1238.8|1242|1239|1248|1245|1240|1237|5559
1583942400000|2020-03-11 16:00:00|1245.5|1242.5|1225|1222|1251.8|1248.8|1225|1222|19799
1584000000000|2020-03-12 08:00:00|1207.6|1204.6|1207.6|1204.6|1209.5|1206.5|1196.2|1193.2|9670
1584003600000|2020-03-12 09:00:00|1206.4|1203.4|1205.8|1202.8|1208.6|1205.6|1201.8|1198.8|3499
1584007200000|2020-03-12 10:00:00|1205.7|1202.7|1194|1191|1205.8|1202.8|1193|1190|6459
1584010800000|2020-03-12 11:00:00|1194.8|1191.8|1193.4|1190.4|1198.4|1195.4|1191.6|1188.6|3791
1584014400000|2020-03-12 12:00:00|1193|1190|1181.6|1178.6|1193.4|1190.4|1172|1169|9677
1584018000000|2020-03-12 13:00:00|1181.5|1178.5|1185.6|1182.6|1189.1|1186.1|1180.3|1177.3|5740
1584021600000|2020-03-12 14:00:00|1185.5|1182.5|1178.8|1175.8|1185.5|1182.5|1176.8|1173.8|7258
1584025200000|2020-03-12 15:00:00|1178.6|1175.6|1172.8|1169.8|1188.3|1185.3|1172.8|1169.8|8667
1584028800000|2020-03-12 16:00:00|1173.7|1170.7|1175.3|1172.3|1176.3|1173.3|1154|1151|22104
1584086400000|2020-03-13 08:00:00|1178|1175|1170.5|1167.5|1184.5|1181.5|1170.5|1167.5|5552
1584090000000|2020-03-13 09:00:00|1170.1|1167.1|1179.5|1176.5|1180.5|1177.5|1168.5|1165.5|2844
1584093600000|2020-03-13 10:00:00|1179.2|1176.2|1175.5|1172.5|1179.2|1176.2|1171.8|1168.8|2084
1584097200000|2020-03-13 11:00:00|1174.8|1171.8|1181.7|1178.7|1184.1|1181.1|1173.5|1170.5|2938
1584100800000|2020-03-13 12:00:00|1182.1|1179.1|1199.8|1196.8|1201.8|1198.8|1176.3|1173.3|10905
1584104400000|2020-03-13 13:00:00|1198.9|1195.9|1195.8|1192.8|1209.6|1206.6|1194.8|1191.8|11394
1584108000000|2020-03-13 14:00:00|1196.6|1193.6|1181.6|1178.6|1198.6|1195.6|1180.6|1177.6|10257
1584111600000|2020-03-13 15:00:00|1182.6|1179.6|1174.3|1171.3|1188.4|1185.4|1171.6|1168.6|10669
1584115200000|2020-03-13 16:00:00|1174.6|1171.6|1168.6|1165.6|1179.3|1176.3|1167.1|1164.1|14238
1584345600000|2020-03-16 08:00:00|1161.9|1158.9|1144.7|1141.7|1161.9|1158.9|1143.7|1140.7|6302
1584349200000|2020-03-16 09:00:00|1144.4|1141.4|1133.7|1130.7|1145.2|1142.2|1133.7|1130.7|4248
1584352800000|2020-03-16 10:00:00|1134.4|1131.4|1127.7|1124.7|1137.4|1134.4|1125.7|1122.7|4964
1584356400000|2020-03-16 11:00:00|1128.1|1125.1|1120|1117|1130.4|1127.4|1119|1116|3625
1584360000000|2020-03-16 12:00:00|1119.6|1116.6|1113.3|1110.3|1124.7|1121.7|1107.6|1104.6|9608
1584363600000|2020-03-16 13:00:00|1113.1|1110.1|1109.9|1106.9|1115.6|1112.6|1102.3|1099.3|5228
1584367200000|2020-03-16 14:00:00|1109.7|1106.7|1106.4|1103.4|1111.4|1108.4|1096.7|1093.7|7712
1584370800000|2020-03-16 15:00:00|1105.7|1102.7|1110|1107|1111|1108|1101|1098|6390
1584374400000|2020-03-16 16:00:00|1109.3|1106.3|1109.8|1106.8|1117.4|1114.4|1105.9|1102.9|15007
1584378000000|2020-03-16 17:00:00|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|0
1584432000000|2020-03-17 08:00:00|1114.4|1111.4|1110.4|1107.4|1115.1|1112.1|1107.7|1104.7|2212
1584435600000|2020-03-17 09:00:00|1110.3|1107.3|1106|1103|1114.1|1111.1|1106|1103|1677
1584439200000|2020-03-17 10:00:00|1106.7|1103.7|1108.7|1105.7|1109|1106|1105.9|1102.9|1670
1584442800000|2020-03-17 11:00:00|1108.4|1105.4|1105.4|1102.4|1108.4|1105.4|1102.3|1099.3|1508
1584446400000|2020-03-17 12:00:00|1105|1102|1105.7|1102.7|1105.9|1102.9|1100|1097|5144
1584450000000|2020-03-17 13:00:00|1106.4|1103.4|1103.7|1100.7|1108.4|1105.4|1102.7|1099.7|4824
1584453600000|2020-03-17 14:00:00|1103|1100|1094|1091|1105|1102|1091.3|1088.3|6345
1584457200000|2020-03-17 15:00:00|1093.3|1090.3|1087.7|1084.7|1099.4|1096.4|1087.7|1084.7|7095
1584460800000|2020-03-17 16:00:00|1088.1|1085.1|1086.4|1083.4|1099.3|1096.3|1086.1|1083.1|11853
1584464400000|2020-03-17 17:00:00|||||||||3
1584518400000|2020-03-18 08:00:00|1077.2|1074.2|1093.4|1090.4|1094.6|1091.6|1076.4|1073.4|5273
1584522000000|2020-03-18 09:00:00|1096.1|1093.1|1093.4|1090.4|1097.1|1094.1|1090.4|1087.4|2235
1584525600000|2020-03-18 10:00:00|1093.3|1090.3|1083.6|1080.6|1096.1|1093.1|1082.7|1079.7|1408
1584529200000|2020-03-18 11:00:00|1083.7|1080.7|1079.1|1076.1|1085.4|1082.4|1079.1|1076.1|1603
1584532800000|2020-03-18 12:00:00|1078.1|1075.1|1083.7|1080.7|1088.1|1085.1|1077.7|1074.7|3781
1584536400000|2020-03-18 13:00:00|1084.7|1081.7|1080.7|1077.7|1084.7|1081.7|1075.1|1072.1|6078
1584540000000|2020-03-18 14:00:00|1080.4|1077.4|1074.7|1071.7|1080.7|1077.7|1074.7|1071.7|3829
1584543600000|2020-03-18 15:00:00|1074.1|1071.1|1077.4|1074.4|1077.5|1074.5|1072.4|1069.4|6422
1584547200000|2020-03-18 16:00:00|1077.2|1074.2|1075.4|1072.4|1085.1|1082.1|1065.4|1062.4|17245
1584604800000|2020-03-19 08:00:00|1071.7|1068.7|1077|1074|1081.7|1078.7|1071.7|1068.7|2834
1584608400000|2020-03-19 09:00:00|1078|1075|1074.9|1071.9|1086|1083|1073|1070|1952
1584612000000|2020-03-19 10:00:00|1075|1072|1071|1068|1075.9|1072.9|1068|1065|1821
1584615600000|2020-03-19 11:00:00|1070|1067|1054.7|1051.7|1072|1069|1054.3|1051.3|2248
1584619200000|2020-03-19 12:00:00|1055|1052|1070|1067|1071.8|1068.8|1053|1050|5408
1584622800000|2020-03-19 13:00:00|1069|1066|1047.2|1044.2|1070.7|1067.7|1047|1044|4192
1584626400000|2020-03-19 14:00:00|1047|1044|1049|1046|1058.7|1055.7|1045|1042|6469
1584630000000|2020-03-19 15:00:00|1048.8|1045.8|1066.7|1063.7|1071.3|1068.3|1047|1044|7205
1584633600000|2020-03-19 16:00:00|1066.5|1063.5|1070.2|1067.2|1070.2|1067.2|1050.3|1047.3|15706
1584691200000|2020-03-20 08:00:00|1090.6|1087.6|1101.5|1098.5|1102.6|1099.6|1085.3|1082.3|6402
1584694800000|2020-03-20 09:00:00|1100.6|1097.6|1109.6|1106.6|1109.6|1106.6|1097.3|1094.3|3783
1584698400000|2020-03-20 10:00:00|1108.6|1105.6|1104.3|1101.3|1117.9|1114.9|1103.4|1100.4|4815
1584702000000|2020-03-20 11:00:00|1103.8|1100.8|1102.3|1099.3|1106.3|1103.3|1101.3|1098.3|1949
1584705600000|2020-03-20 12:00:00|1101.9|1098.9|1100.9|1097.9|1105.9|1102.9|1096.4|1093.4|3905
1584709200000|2020-03-20 13:00:00|1099.9|1096.9|1100.1|1097.1|1113.2|1110.2|1097.3|1094.3|6219
1584712800000|2020-03-20 14:00:00|1100.3|1097.3|1098.6|1095.6|1105.3|1102.3|1098.3|1095.3|4659
1584716400000|2020-03-20 15:00:00|1098.3|1095.3|1086.3|1083.3|1100.3|1097.3|1083|1080|9208
1584720000000|2020-03-20 16:00:00|1086.4|1083.4|1088.9|1085.9|1102.2|1099.2|1086.3|1083.3|14788
1584723600000|2020-03-20 17:00:00|||||||||4
1584950400000|2020-03-23 08:00:00|1077.3|1074.3|1085.3|1082.3|1090.6|1087.6|1072.6|1069.6|2673
1584954000000|2020-03-23 09:00:00|1084.6|1081.6|1088.9|1085.9|1091.9|1088.9|1084.3|1081.3|4562
1584957600000|2020-03-23 10:00:00|1089.9|1086.9|1096.5|1093.5|1103.4|1100.4|1089.7|1086.7|4407
1584961200000|2020-03-23 11:00:00|1097.1|1094.1|1094.1|1091.1|1097.1|1094.1|1091.4|1088.4|1492
1584964800000|2020-03-23 12:00:00|1094.7|1091.7|1097|1094|1106.7|1103.7|1087.4|1084.4|5636
1584968400000|2020-03-23 13:00:00|1096.8|1093.8|1096|1093|1100|1097|1086.4|1083.4|3724
1584972000000|2020-03-23 14:00:00|1095.6|1092.6|1101|1098|1104.6|1101.6|1090.8|1087.8|6763
1584975600000|2020-03-23 15:00:00|1100.6|1097.6|1097.9|1094.9|1104|1101|1093.6|1090.6|4135
1584979200000|2020-03-23 16:00:00|1098.2|1095.2|1102.2|1099.2|1110.4|1107.4|1092.6|1089.6|10904
1585036800000|2020-03-24 08:00:00|1125.6|1122.6|1134.9|1131.9|1140.9|1137.9|1117.9|1114.9|4581
1585040400000|2020-03-24 09:00:00|1133.3|1130.3|1147.6|1144.6|1148.9|1145.9|1129.9|1126.9|3399
1585044000000|2020-03-24 10:00:00|1147.3|1144.3|1146.8|1143.8|1148.6|1145.6|1141.3|1138.3|2916
1585047600000|2020-03-24 11:00:00|1146|1143|1135.2|1132.2|1149.8|1146.8|1133.2|1130.2|2772
1585051200000|2020-03-24 12:00:00|1135.7|1132.7|1122.2|1119.2|1136.5|1133.5|1122.2|1119.2|4873
1585054800000|2020-03-24 13:00:00|1122|1119|1121|1118|1123.4|1120.4|1117.3|1114.3|3977
1585058400000|2020-03-24 14:00:00|1121.2|1118.2|1122.8|1119.8|1127.8|1124.8|1117.2|1114.2|4057
1585062000000|2020-03-24 15:00:00|1122.2|1119.2|1122.8|1119.8|1126.8|1123.8|1116.2|1113.2|5117
1585065600000|2020-03-24 16:00:00|1122.4|1119.4|1118.4|1115.4|1127.5|1124.5|1117.9|1114.9|9009
1585123200000|2020-03-25 08:00:00|1133.6|1130.6|1136.8|1133.8|1139.2|1136.2|1131.2|1128.2|3688
1585126800000|2020-03-25 09:00:00|1136.5|1133.5|1160.3|1157.3|1161.3|1158.3|1136.2|1133.2|4297
1585130400000|2020-03-25 10:00:00|1160|1157|1147.3|1144.3|1160.8|1157.8|1143|1140|5644
1585134000000|2020-03-25 11:00:00|1146.3|1143.3|1143.3|1140.3|1147.8|1144.8|1141.7|1138.7|2122
1585137600000|2020-03-25 12:00:00|1142.7|1139.7|1140.9|1137.9|1146.7|1143.7|1135.3|1132.3|7421
1585141200000|2020-03-25 13:00:00|1141.2|1138.2|1141.9|1138.9|1150.4|1147.4|1137.4|1134.4|5298
1585144800000|2020-03-25 14:00:00|1141.3|1138.3|1141.9|1138.9|1143.1|1140.1|1131.7|1128.7|5614
1585148400000|2020-03-25 15:00:00|1142.1|1139.1|1137|1134|1145.1|1142.1|1133.2|1130.2|4192
1585152000000|2020-03-25 16:00:00|1137.8|1134.8|1143|1140|1143.6|1140.6|1128.7|1125.7|10925
1585155600000|2020-03-25 17:00:00|||||||||20
1585209600000|2020-03-26 08:00:00|1147.3|1144.3|1140.4|1137.4|1147.3|1144.3|1135.6|1132.6|2819
1585213200000|2020-03-26 09:00:00|1139.3|1136.3|1134.4|1131.4|1143.2|1140.2|1132.8|1129.8|1558
1585216800000|2020-03-26 10:00:00|1134.8|1131.8|1148.4|1145.4|1149.4|1146.4|1133.8|1130.8|3864
1585220400000|2020-03-26 11:00:00|1147.9|1144.9|1151.9|1148.9|1152.5|1149.5|1145.9|1142.9|1894
1585224000000|2020-03-26 12:00:00|1151.3|1148.3|1143.6|1140.6|1152.9|1149.9|1140.8|1137.8|3918
1585227600000|2020-03-26 13:00:00|1143.8|1140.8|1142.8|1139.8|1148.8|1145.8|1137.7|1134.7|3416
1585231200000|2020-03-26 14:00:00|1141.8|1138.8|1137|1134|1142.8|1139.8|1135.2|1132.2|4935
1585234800000|2020-03-26 15:00:00|1136.2|1133.2|1134.2|1131.2|1137.8|1134.8|1129.7|1126.7|5228
1585238400000|2020-03-26 16:00:00|1135.2|1132.2|1130.3|1127.3|1135.2|1132.2|1123.1|1120.1|10865
1585296000000|2020-03-27 08:00:00|1131.4|1128.4|1126.8|1123.8|1131.4|1128.4|1116.3|1113.3|7200
1585299600000|2020-03-27 09:00:00|1127.3|1124.3|1135.8|1132.8|1139.3|1136.3|1127.3|1124.3|2107
1585303200000|2020-03-27 10:00:00|1136.1|1133.1|1133.3|1130.3|1139.1|1136.1|1131.3|1128.3|1644
1585306800000|2020-03-27 11:00:00|1133.8|1130.8|1127.3|1124.3|1134.8|1131.8|1127.3|1124.3|1312
1585310400000|2020-03-27 12:00:00|1127.1|1124.1|1121.8|1118.8|1127.1|1124.1|1117.8|1114.8|4200
1585314000000|2020-03-27 13:00:00|1120.8|1117.8|1120.2|1117.2|1126|1123|1117.2|1114.2|3682
1585317600000|2020-03-27 14:00:00|1120.5|1117.5|1120.8|1117.8|1122.8|1119.8|1113.8|1110.8|4328
1585321200000|2020-03-27 15:00:00|1120.1|1117.1|1115.3|1112.3|1122.8|1119.8|1114.3|1111.3|3927
1585324800000|2020-03-27 16:00:00|1115.8|1112.8|1111.4|1108.4|1116.3|1113.3|1105.7|1102.7|13199
1585555200000|2020-03-30 08:00:00|1107.2|1104.2|1105.5|1102.5|1108.5|1105.5|1102.5|1099.5|980
1585558800000|2020-03-30 09:00:00|1105.7|1102.7|1109|1106|1112.7|1109.7|1105.5|1102.5|1500
1585562400000|2020-03-30 10:00:00|1110|1107|1114|1111|1116.7|1113.7|1109|1106|1073
1585566000000|2020-03-30 11:00:00|1114.2|1111.2|1111.2|1108.2|1114.2|1111.2|1108.5|1105.5|1325
1585569600000|2020-03-30 12:00:00|1110.5|1107.5|1106|1103|1113.5|1110.5|1103.5|1100.5|2931
1585573200000|2020-03-30 13:00:00|1105|1102|1094|1091|1105.5|1102.5|1093.5|1090.5|7153
1585576800000|2020-03-30 14:00:00|1093.8|1090.8|1087.5|1084.5|1094|1091|1085.5|1082.5|4640
1585580400000|2020-03-30 15:00:00|1087|1084|1079|1076|1091.5|1088.5|1076.6|1073.6|9176
1585584000000|2020-03-30 16:00:00|1079.6|1076.6|1072.6|1069.6|1085.5|1082.5|1072.6|1069.6|10504
1585641600000|2020-03-31 08:00:00|1080.6|1077.6|1075.7|1072.7|1081.6|1078.6|1075.4|1072.4|1083
1585645200000|2020-03-31 09:00:00|1075.4|1072.4|1071.2|1068.2|1075.7|1072.7|1067.7|1064.7|4714
1585648800000|2020-03-31 10:00:00|1071.9|1068.9|1075.2|1072.2|1077.7|1074.7|1071.2|1068.2|681
1585652400000|2020-03-31 11:00:00|1074.9|1071.9|1071.7|1068.7|1077.7|1074.7|1070.7|1067.7|1419
1585656000000|2020-03-31 12:00:00|1071.9|1068.9|1068.7|1065.7|1077.2|1074.2|1067.7|1064.7|3497
1585659600000|2020-03-31 13:00:00|1068.4|1065.4|1058.7|1055.7|1069.2|1066.2|1058.7|1055.7|3418
1585663200000|2020-03-31 14:00:00|1058.2|1055.2|1054.2|1051.2|1060.7|1057.7|1052|1049|9028
1585666800000|2020-03-31 15:00:00|1053.7|1050.7|1053.2|1050.2|1059.5|1056.5|1051.2|1048.2|4128
1585670400000|2020-03-31 16:00:00|1052.7|1049.7|1050.7|1047.7|1055.2|1052.2|1046.2|1043.2|11502
1585728000000|2020-04-01 08:00:00|1037.2|1034.2|1032.3|1029.3|1038.2|1035.2|1032|1029|869
1585731600000|2020-04-01 09:00:00|1033.1|1030.1|1034.5|1031.5|1034.8|1031.8|1030.8|1027.8|1224
1585735200000|2020-04-01 10:00:00|1034.2|1031.2|1033.8|1030.8|1034.2|1031.2|1032.3|1029.3|741
1585738800000|2020-04-01 11:00:00|1033.2|1030.2|1033.8|1030.8|1035.2|1032.2|1032.8|1029.8|1137
1585742400000|2020-04-01 12:00:00|1034|1031|1040.3|1037.3|1043.3|1040.3|1028.3|1025.3|5254
1585746000000|2020-04-01 13:00:00|1041.3|1038.3|1026.7|1023.7|1041.3|1038.3|1026.2|1023.2|4279
1585749600000|2020-04-01 14:00:00|1026.4|1023.4|1026.1|1023.1|1032.1|1029.1|1024.7|1021.7|7508
1585753200000|2020-04-01 15:00:00|1026.3|1023.3|1018.6|1015.6|1026.5|1023.5|1018.6|1015.6|5266
1585756800000|2020-04-01 16:00:00|1019.2|1016.2|1005.7|1002.7|1023.6|1020.6|1005.6|1002.6|13530
1585760400000|2020-04-01 17:00:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|0
1585814400000|2020-04-02 08:00:00|1022.9|1019.9|1023.2|1020.2|1023.9|1020.9|1017.7|1014.7|1919
1585818000000|2020-04-02 09:00:00|1023.7|1020.7|1025.9|1022.9|1027.7|1024.7|1018.2|1015.2|909
1585821600000|2020-04-02 10:00:00|1026.4|1023.4|1024.7|1021.7|1028.1|1025.1|1021.2|1018.2|1393
1585825200000|2020-04-02 11:00:00|1025|1022|1021.7|1018.7|1025|1022|1020.7|1017.7|1207
1585828800000|2020-04-02 12:00:00|1021.2|1018.2|1013.7|1010.7|1024.1|1021.1|1009.7|1006.7|4412
1585832400000|2020-04-02 13:00:00|1013.5|1010.5|1020.1|1017.1|1025.1|1022.1|1008.4|1005.4|5869
1585836000000|2020-04-02 14:00:00|1019.1|1016.1|1058|1055|1086.9|1083.9|1015.1|1012.1|15965
1585839600000|2020-04-02 15:00:00|1059|1056|1040|1037|1060.6|1057.6|1034.2|1031.2|8256
1585843200000|2020-04-02 16:00:00|1039.7|1036.7|1028|1025|1041.2|1038.2|1027.2|1024.2|8365
1585846800000|2020-04-02 17:00:00|||||||||2
1585900800000|2020-04-03 08:00:00|1052.6|1049.6|1052.3|1049.3|1054.6|1051.6|1047.6|1044.6|637
1585904400000|2020-04-03 09:00:00|1052.6|1049.6|1060.8|1057.8|1061.2|1058.2|1052.6|1049.6|1452
1585908000000|2020-04-03 10:00:00|1060.5|1057.5|1055|1052|1060.5|1057.5|1053.6|1050.6|1135
1585911600000|2020-04-03 11:00:00|1054.6|1051.6|1063|1060|1063|1060|1053.6|1050.6|2070
1585915200000|2020-04-03 12:00:00|1062.8|1059.8|1054.2|1051.2|1064|1061|1054.2|1051.2|5135
1585918800000|2020-04-03 13:00:00|1053.2|1050.2|1044.2|1041.2|1056.2|1053.2|1042.4|1039.4|3894
1585922400000|2020-04-03 14:00:00|1044.9|1041.9|1039.2|1036.2|1048.2|1045.2|1034.7|1031.7|4891
1585926000000|2020-04-03 15:00:00|1039.7|1036.7|1034.7|1031.7|1041.7|1038.7|1031.7|1028.7|3517
1585929600000|2020-04-03 16:00:00|1035.3|1032.3|1035.8|1032.8|1041.7|1038.7|1028.7|1025.7|11938
1585933200000|2020-04-03 17:00:00|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|0
1586160000000|2020-04-06 08:00:00|1044.6|1041.6|1044.9|1041.9|1047.8|1044.8|1043.6|1040.6|145
1586163600000|2020-04-06 09:00:00|1044.6|1041.6|1045.9|1042.9|1047.6|1044.6|1043.2|1040.2|206
1586167200000|2020-04-06 10:00:00|1046.6|1043.6|1035.4|1032.4|1046.6|1043.6|1033.6|1030.6|515
1586170800000|2020-04-06 11:00:00|1035.1|1032.1|1038.4|1035.4|1040.2|1037.2|1032.2|1029.2|747
1586174400000|2020-04-06 12:00:00|1038.2|1035.2|1039.2|1036.2|1041.6|1038.6|1036.2|1033.2|4041
1586178000000|2020-04-06 13:00:00|1038.2|1035.2|1041.2|1038.2|1045|1042|1031.3|1028.3|5523
1586181600000|2020-04-06 14:00:00|1041.4|1038.4|1037.7|1034.7|1044.8|1041.8|1036.4|1033.4|5701
1586185200000|2020-04-06 15:00:00|1038|1035|1041.8|1038.8|1044.8|1041.8|1034.3|1031.3|10179
1586188800000|2020-04-06 16:00:00|1041.4|1038.4|1039.8|1036.8|1049.1|1046.1|1039.4|1036.4|8808
1586246400000|2020-04-07 08:00:00|1051|1048|1054.7|1051.7|1057.6|1054.6|1049.7|1046.7|1201
1586250000000|2020-04-07 09:00:00|1055.4|1052.4|1055.7|1052.7|1058.2|1055.2|1054.7|1051.7|421
1586253600000|2020-04-07 10:00:00|1056|1053|1055|1052|1056.3|1053.3|1052|1049|823
1586257200000|2020-04-07 11:00:00|1054.6|1051.6|1052|1049|1060|1057|1052|1049|1388
1586260800000|2020-04-07 12:00:00|1052.2|1049.2|1043.4|1040.4|1052.4|1049.4|1043.4|1040.4|3725
1586264400000|2020-04-07 13:00:00|1044.4|1041.4|1052.7|1049.7|1052.7|1049.7|1044.4|1041.4|3577
1586268000000|2020-04-07 14:00:00|1053.4|1050.4|1036.5|1033.5|1053.7|1050.7|1034.6|1031.6|5870
1586271600000|2020-04-07 15:00:00|1036.3|1033.3|1035.6|1032.6|1040.3|1037.3|1034.3|1031.3|5770
1586275200000|2020-04-07 16:00:00|1036.6|1033.6|1038.6|1035.6|1047.4|1044.4|1035.6|1032.6|10383
1586329200000|2020-04-08 07:00:00|1036.3|1033.3|1044|1041|1048.6|1045.6|1035.3|1032.3|2416
1586332800000|2020-04-08 08:00:00|1043.6|1040.6|1041.3|1038.3|1043.6|1040.6|1036.3|1033.3|2370
1586336400000|2020-04-08 09:00:00|1042|1039|1040.7|1037.7|1042.8|1039.8|1037.3|1034.3|657
1586340000000|2020-04-08 10:00:00|1040|1037|1039.7|1036.7|1043.4|1040.4|1039.7|1036.7|2311
1586343600000|2020-04-08 11:00:00|1038.7|1035.7|1039.7|1036.7|1040.3|1037.3|1037.7|1034.7|709
1586347200000|2020-04-08 12:00:00|1039.3|1036.3|1033.7|1030.7|1040.4|1037.4|1032.7|1029.7|3831
1586350800000|2020-04-08 13:00:00|1034.3|1031.3|1027.7|1024.7|1034.7|1031.7|1025.3|1022.3|4620
1586354400000|2020-04-08 14:00:00|1028.3|1025.3|1027.3|1024.3|1030|1027|1024.7|1021.7|5408
1586358000000|2020-04-08 15:00:00|1026.7|1023.7|1032.7|1029.7|1034|1031|1026.3|1023.3|3290
1586361600000|2020-04-08 16:00:00|1033.7|1030.7|1041.3|1038.3|1042.3|1039.3|1033.7|1030.7|14340
1586415600000|2020-04-09 07:00:00|1050.3|1047.3|1056.3|1053.3|1061.7|1058.7|1045.3|1042.3|2677
1586419200000|2020-04-09 08:00:00|1056.7|1053.7|1053.5|1050.5|1061.7|1058.7|1053.3|1050.3|2021
1586422800000|2020-04-09 09:00:00|1053.3|1050.3|1053.7|1050.7|1056.7|1053.7|1052.7|1049.7|950
1586426400000|2020-04-09 10:00:00|1053.3|1050.3|1057.7|1054.7|1057.7|1054.7|1051.7|1048.7|1031
1586430000000|2020-04-09 11:00:00|1057.3|1054.3|1054|1051|1062.7|1059.7|1044.3|1041.3|4222
1586433600000|2020-04-09 12:00:00|1052|1049|1044|1041|1052|1049|1039|1036|5717
1586437200000|2020-04-09 13:00:00|1043.7|1040.7|1034.4|1031.4|1047.5|1044.5|1034.4|1031.4|2843
1586440800000|2020-04-09 14:00:00|1036|1033|1045|1042|1059.3|1056.3|1032|1029|8966
1586444400000|2020-04-09 15:00:00|1045.7|1042.7|1037.2|1034.2|1048|1045|1036.4|1033.4|5673
1586448000000|2020-04-09 16:00:00|1037|1034|1049|1046|1050|1047|1036.4|1033.4|11101
1586775600000|2020-04-13 11:00:00|1058.2|1053.2|1054.7|1051.7|1060.9|1057.9|1051.4|1048.4|3054
1586779200000|2020-04-13 12:00:00|1053.7|1050.7|1045.2|1042.2|1054.7|1051.7|1041.7|1038.7|3621
1586782800000|2020-04-13 13:00:00|1045.1|1042.1|1034.2|1031.2|1045.2|1042.2|1031.4|1028.4|6627
1586786400000|2020-04-13 14:00:00|1033.4|1030.4|1024.6|1021.6|1034.7|1031.7|1019.9|1016.9|6019
1586790000000|2020-04-13 15:00:00|1023.9|1020.9|1022.6|1019.6|1026.9|1023.9|1020.9|1017.9|4061
1586793600000|2020-04-13 16:00:00|1022.9|1019.9|1026.6|1023.6|1038.6|1035.6|1022.8|1019.8|15883
1586797200000|2020-04-13 17:00:00|||||||||5
1586847600000|2020-04-14 07:00:00|1033.5|1030.5|1030.7|1027.7|1035.3|1032.3|1029.4|1026.4|1973
1586851200000|2020-04-14 08:00:00|1030.4|1027.4|1026|1023|1030.7|1027.7|1024.7|1021.7|3005
1586854800000|2020-04-14 09:00:00|1025.2|1022.2|1029|1026|1029|1026|1024.4|1021.4|1042
1586858400000|2020-04-14 10:00:00|1028.2|1025.2|1031|1028|1032|1029|1026.2|1023.2|876
1586862000000|2020-04-14 11:00:00|1030|1027|1031.3|1028.3|1035|1032|1028.8|1025.8|2460
1586865600000|2020-04-14 12:00:00|1031|1028|1024.3|1021.3|1031.3|1028.3|1023.3|1020.3|4146
1586869200000|2020-04-14 13:00:00|1024|1021|1016.8|1013.8|1027|1024|1014.5|1011.5|5259
1586872800000|2020-04-14 14:00:00|1016.3|1013.3|1016.5|1013.5|1019.3|1016.3|1010.8|1007.8|7693
1586876400000|2020-04-14 15:00:00|1016.3|1013.3|1017.8|1014.8|1018.8|1015.8|1013.3|1010.3|8764
1586880000000|2020-04-14 16:00:00|1018.1|1015.1|1022.3|1019.3|1025.1|1022.1|1016.6|1013.6|15308
1586934000000|2020-04-15 07:00:00|1017.4|1014.4|1018.3|1015.3|1020.8|1017.8|1013.3|1010.3|1791
1586937600000|2020-04-15 08:00:00|1018.4|1015.4|1019.8|1016.8|1020.2|1017.2|1014.3|1011.3|1160
1586941200000|2020-04-15 09:00:00|1019.3|1016.3|1015|1012|1019.3|1016.3|1013.8|1010.8|2012
1586944800000|2020-04-15 10:00:00|1014.9|1011.9|1015.8|1012.8|1015.8|1012.8|1014|1011|3381
1586948400000|2020-04-15 11:00:00|1016|1013|1014.8|1011.8|1019|1016|1014.4|1011.4|2818
1586952000000|2020-04-15 12:00:00|1014|1011|1014.5|1011.5|1015.5|1012.5|1011.2|1008.2|4126
1586955600000|2020-04-15 13:00:00|1015.3|1012.3|1023.9|1020.9|1024.5|1021.5|1012.8|1009.8|9403
1586959200000|2020-04-15 14:00:00|1025|1022|1014|1011|1025|1022|1013.8|1010.8|6800
1586962800000|2020-04-15 15:00:00|1014.8|1011.8|1020.8|1017.8|1020.8|1017.8|1010.8|1007.8|3394
1586966400000|2020-04-15 16:00:00|1020|1017|1028.5|1025.5|1030|1027|1019.8|1016.8|12264
1586970000000|2020-04-15 17:00:00|1027.7|1024.7|1028.5|1025.5|1028.5|1025.5|1027.7|1024.7|61
1587020400000|2020-04-16 07:00:00|1030.6|1027.6|1032.7|1029.7|1032.7|1029.7|1027.4|1024.4|1475
1587024000000|2020-04-16 08:00:00|1031.8|1028.8|1037.5|1034.5|1039.2|1036.2|1031.8|1028.8|913
1587027600000|2020-04-16 09:00:00|1037.9|1034.9|1031.8|1028.8|1038.2|1035.2|1031.7|1028.7|944
1587031200000|2020-04-16 10:00:00|1031.9|1028.9|1034|1031|1035.1|1032.1|1030.8|1027.8|455
1587034800000|2020-04-16 11:00:00|1032.7|1029.7|1031.3|1028.3|1035.2|1032.2|1029.7|1026.7|2802
1587038400000|2020-04-16 12:00:00|1030.3|1027.3|1032.5|1029.5|1033.5|1030.5|1025.3|1022.3|3285
1587042000000|2020-04-16 13:00:00|1032.1|1029.1|1035.6|1032.6|1037.8|1034.8|1027.8|1024.8|4975
1587045600000|2020-04-16 14:00:00|1035.7|1032.7|1034.6|1031.6|1040.8|1037.8|1033|1030|6111
1587049200000|2020-04-16 15:00:00|1035.7|1032.7|1033.6|1030.6|1041.9|1038.9|1031.6|1028.6|4733
1587052800000|2020-04-16 16:00:00|1034.4|1031.4|1030.8|1027.8|1036.8|1033.8|1029.8|1026.8|9738
1587106800000|2020-04-17 07:00:00|1032.9|1029.9|1031.8|1028.8|1033.8|1030.8|1028.1|1025.1|1063
1587110400000|2020-04-17 08:00:00|1031.9|1028.9|1034|1031|1038|1035|1030.8|1027.8|641
1587114000000|2020-04-17 09:00:00|1033.6|1030.6|1040.8|1037.8|1044|1041|1032.2|1029.2|721
1587117600000|2020-04-17 10:00:00|1041|1038|1039.7|1036.7|1043.8|1040.8|1038.8|1035.8|191
1587121200000|2020-04-17 11:00:00|1039.6|1036.6|1045.7|1042.7|1046.8|1043.8|1039.2|1036.2|908
1587124800000|2020-04-17 12:00:00|1045.8|1042.8|1034.3|1031.3|1045.8|1042.8|1032|1029|850
1587128400000|2020-04-17 13:00:00|1033.8|1030.8|1041.6|1038.6|1042.2|1039.2|1033.2|1030.2|990
1587132000000|2020-04-17 14:00:00|1040.8|1037.8|1051.4|1048.4|1054.8|1051.8|1040.8|1037.8|7799
1587135600000|2020-04-17 15:00:00|1051.9|1048.9|1051|1048|1058.4|1055.4|1048.4|1045.4|4221
1587139200000|2020-04-17 16:00:00|1050.2|1047.2|1053.8|1050.8|1053.8|1050.8|1045.2|1042.2|5800
1587366000000|2020-04-20 07:00:00|1051.5|1048.5|1042.6|1039.6|1053.2|1050.2|1036.4|1033.4|3173
1587369600000|2020-04-20 08:00:00|1042.1|1039.1|1041.7|1038.7|1044.5|1041.5|1041.5|1038.5|1214
1587373200000|2020-04-20 09:00:00|1042.6|1039.6|1042.4|1039.4|1042.7|1039.7|1041.5|1038.5|348
1587376800000|2020-04-20 10:00:00|1041.5|1038.5|1035.7|1032.7|1041.5|1038.5|1035.1|1032.1|256
1587380400000|2020-04-20 11:00:00|1036.1|1033.1|1031.1|1028.1|1038.6|1035.6|1029.6|1026.6|767
1587384000000|2020-04-20 12:00:00|1031.6|1028.6|1028.3|1025.3|1032.2|1029.2|1022.3|1019.3|2851
1587387600000|2020-04-20 13:00:00|1028.4|1025.4|1032.3|1029.3|1033.4|1030.4|1027.3|1024.3|1848
1587391200000|2020-04-20 14:00:00|1031.3|1028.3|1027.1|1024.1|1031.4|1028.4|1025.1|1022.1|3801
1587394800000|2020-04-20 15:00:00|1026.6|1023.6|1024.2|1021.2|1027.1|1024.1|1023|1020|2615
1587398400000|2020-04-20 16:00:00|1023.2|1020.2|1025.2|1022.2|1030.3|1027.3|1021.2|1018.2|5519
1587452400000|2020-04-21 07:00:00|1016.2|1013.2|1014.1|1011.1|1017.2|1014.2|1012.5|1009.5|1513
1587456000000|2020-04-21 08:00:00|1013.1|1010.1|1009.4|1006.4|1013.1|1010.1|1008.4|1005.4|1596
1587459600000|2020-04-21 09:00:00|1008.5|1005.5|1000.8|997.8|1009.4|1006.4|998|995|3433
1587463200000|2020-04-21 10:00:00|1001.8|998.8|1002.8|999.8|1003|1000|997.8|994.8|3655
1587466800000|2020-04-21 11:00:00|1002.9|999.9|997|994|1005|1002|996.1|993.1|1740
1587470400000|2020-04-21 12:00:00|996.6|993.6|987.9|984.9|997|994|986.9|983.9|2062
1587474000000|2020-04-21 13:00:00|987|984|984|981|988.2|985.2|976|973|2017
1587477600000|2020-04-21 14:00:00|983.8|980.8|1002.8|999.8|1003.8|1000.8|979.8|976.8|4408
1587481200000|2020-04-21 15:00:00|1001.8|998.8|1000.7|997.7|1007.7|1004.7|995.8|992.8|2049
1587484800000|2020-04-21 16:00:00|1000.2|997.2|1003.9|1000.9|1004.8|1001.8|995.6|992.6|4971
1587538800000|2020-04-22 07:00:00|995|992|993.5|990.5|1002|999|993.1|990.1|576
1587542400000|2020-04-22 08:00:00|993.9|990.9|996.2|993.2|996.6|993.6|991.1|988.1|2019
1587546000000|2020-04-22 09:00:00|997.1|994.1|993.2|990.2|997.2|994.2|992.2|989.2|899
1587549600000|2020-04-22 10:00:00|992.6|989.6|997.1|994.1|997.1|994.1|992.2|989.2|1036
1587553200000|2020-04-22 11:00:00|996.1|993.1|1001.2|998.2|1002.4|999.4|993.2|990.2|3312
1587556800000|2020-04-22 12:00:00|1000.8|997.8|1020|1017|1020.6|1017.6|994.5|991.5|3919
1587560400000|2020-04-22 13:00:00|1019.6|1016.6|1007.7|1004.7|1020.6|1017.6|1004.6|1001.6|5208
1587564000000|2020-04-22 14:00:00|1007.8|1004.8|996.9|993.9|1009.7|1006.7|990.8|987.8|2640
1587567600000|2020-04-22 15:00:00|997.1|994.1|1009.9|1006.9|1011.9|1008.9|997|994|3507
1587571200000|2020-04-22 16:00:00|1008.9|1005.9|1003.9|1000.9|1010.9|1007.9|995|992|3861
1587625200000|2020-04-23 07:00:00|1009.1|1006.1|1012.2|1009.2|1017.1|1014.1|1005.7|1002.7|1322
1587628800000|2020-04-23 08:00:00|1011.7|1008.7|1014.3|1011.3|1016.2|1013.2|1010.2|1007.2|300
1587632400000|2020-04-23 09:00:00|1013.3|1010.3|1015.2|1012.2|1015.2|1012.2|1010.2|1007.2|209
1587636000000|2020-04-23 10:00:00|1014.3|1011.3|1009.3|1006.3|1016.2|1013.2|1006.3|1003.3|423
1587639600000|2020-04-23 11:00:00|1009.2|1006.2|1005.3|1002.3|1009.3|1006.3|1005.2|1002.2|356
1587643200000|2020-04-23 12:00:00|1004.8|1001.8|1006.1|1003.1|1008.3|1005.3|1001.3|998.3|954
1587646800000|2020-04-23 13:00:00|1006.2|1003.2|999.3|996.3|1007.1|1004.1|998.3|995.3|1837
1587650400000|2020-04-23 14:00:00|1000.2|997.2|995.1|992.1|1000.2|997.2|993.1|990.1|4284
1587654000000|2020-04-23 15:00:00|995.2|992.2|996.3|993.3|997.2|994.2|992.3|989.3|3558
1587657600000|2020-04-23 16:00:00|997.3|994.3|1008.5|1005.5|1008.5|1005.5|994.2|991.2|9274
1587661200000|2020-04-23 17:00:00|||||||||3
1587711600000|2020-04-24 07:00:00|1000.5|997.5|1000.6|997.6|1000.6|997.6|996.5|993.5|987
1587715200000|2020-04-24 08:00:00|999.6|996.6|994.7|991.7|1000.6|997.6|993.5|990.5|693
1587718800000|2020-04-24 09:00:00|994.6|991.6|989.6|986.6|998.5|995.5|987.7|984.7|710
1587722400000|2020-04-24 10:00:00|990.6|987.6|993.9|990.9|994.8|991.8|989.1|986.1|6694
1587726000000|2020-04-24 11:00:00|994.9|991.9|992.8|989.8|994.9|991.9|989.7|986.7|1541
1587729600000|2020-04-24 12:00:00|992.7|989.7|988.6|985.6|992.7|989.7|984.6|981.6|1788
1587733200000|2020-04-24 13:00:00|988.7|985.7|979.7|976.7|989.6|986.6|977.8|974.8|2785
1587736800000|2020-04-24 14:00:00|979.8|976.8|975.9|972.9|985.9|982.9|974.9|971.9|4666
1587740400000|2020-04-24 15:00:00|976.8|973.8|975.1|972.1|982|979|973.9|970.9|4109
1587744000000|2020-04-24 16:00:00|975|972|979.2|976.2|986.1|983.1|973|970|10038
1587970800000|2020-04-27 07:00:00|972.6|969.6|982.6|979.6|984.6|981.6|971.6|968.6|3097
1587974400000|2020-04-27 08:00:00|981.7|978.7|971.6|968.6|984.6|981.6|971.6|968.6|2725
1587978000000|2020-04-27 09:00:00|970.1|967.1|976.7|973.7|977.7|974.7|970.1|967.1|2051
1587981600000|2020-04-27 10:00:00|976.8|973.8|972.7|969.7|978.7|975.7|972.7|969.7|1118
1587985200000|2020-04-27 11:00:00|973.6|970.6|969.6|966.6|973.6|970.6|969.6|966.6|563
1587988800000|2020-04-27 12:00:00|968.6|965.6|969.6|966.6|972.7|969.7|965.6|962.6|1189
1587992400000|2020-04-27 13:00:00|969.5|966.5|953.5|950.5|969.6|966.6|950.3|947.3|4354
1587996000000|2020-04-27 14:00:00|953.4|950.4|955.4|952.4|959.4|956.4|952.4|949.4|1436
1587999600000|2020-04-27 15:00:00|956.4|953.4|952.4|949.4|960.4|957.4|952.3|949.3|1456
1588003200000|2020-04-27 16:00:00|953.4|950.4|938.4|935.4|953.4|950.4|935.4|932.4|3761
1588057200000|2020-04-28 07:00:00|940.6|937.6|937.6|934.6|943.5|939.6|935.6|932.6|238
1588060800000|2020-04-28 08:00:00|936.6|933.6|923.6|920.6|936.6|933.6|922.6|919.6|1100
1588064400000|2020-04-28 09:00:00|924.6|921.6|930.6|927.6|937.6|934.6|924.6|921.6|473
1588068000000|2020-04-28 10:00:00|929.6|926.6|928.6|925.6|931.6|928.6|926.6|923.6|371
1588071600000|2020-04-28 11:00:00|927.6|924.6|929.6|926.6|934.1|931.1|927.6|924.6|1302
1588075200000|2020-04-28 12:00:00|928.6|925.6|937.1|934.1|939.6|936.6|928.6|925.6|1654
1588078800000|2020-04-28 13:00:00|937.6|934.6|934.6|931.6|937.6|934.6|928.6|925.6|910
1588082400000|2020-04-28 14:00:00|933.6|930.6|953.6|950.6|954.6|951.6|932.1|929.1|2150
1588086000000|2020-04-28 15:00:00|954.6|951.6|945.6|942.6|957.6|954.6|945.6|942.6|793
1588089600000|2020-04-28 16:00:00|946.6|943.6|961.7|958.7|963.6|960.6|944.6|941.6|2841
1588143600000|2020-04-29 07:00:00|968.8|965.8|973.8|970.8|979.3|976.3|964.8|961.8|410
1588147200000|2020-04-29 08:00:00|972.9|969.9|977.8|974.8|977.9|974.9|966.8|963.8|875
1588150800000|2020-04-29 09:00:00|976.9|973.9|968.9|965.9|976.9|973.9|967.9|964.9|997
1588154400000|2020-04-29 10:00:00|969.9|966.9|981.9|978.9|986.4|983.4|968.9|965.9|12754
1588158000000|2020-04-29 11:00:00|981.4|978.4|983.9|980.9|984.4|981.4|977.9|974.9|3228
1588161600000|2020-04-29 12:00:00|984.4|981.4|992.9|989.9|994.9|991.9|983.9|980.9|7396
1588165200000|2020-04-29 13:00:00|993.9|990.9|998.9|995.9|1004.9|1001.9|992.9|989.9|8895
1588168800000|2020-04-29 14:00:00|997.9|994.9|999.9|996.9|1003.9|1000.9|995.9|992.9|6164
1588172400000|2020-04-29 15:00:00|998.9|995.9|991.9|988.9|999.9|996.9|991.9|988.9|4789
1588176000000|2020-04-29 16:00:00|990.9|987.9|1000.9|997.9|1000.9|997.9|990.9|987.9|7320
1588230000000|2020-04-30 07:00:00|1016.2|1013.2|1029.2|1026.2|1035.2|1032.2|1014.2|1011.2|5905
1588233600000|2020-04-30 08:00:00|1028.2|1025.2|1024.2|1021.2|1030.2|1027.2|1023.2|1020.2|1708
1588237200000|2020-04-30 09:00:00|1025.2|1022.2|1022.2|1019.2|1029.2|1026.2|1022.2|1019.2|2018
1588240800000|2020-04-30 10:00:00|1022.7|1019.7|1018.2|1015.2|1022.7|1019.7|1018.2|1015.2|1371
1588244400000|2020-04-30 11:00:00|1018.7|1015.7|1027.2|1024.2|1027.2|1024.2|1018.2|1015.2|2242
1588248000000|2020-04-30 12:00:00|1026.2|1023.2|1020.3|1017.3|1033.2|1030.2|1020.3|1017.3|4447
1588251600000|2020-04-30 13:00:00|1019.3|1016.3|1016.3|1013.3|1020.3|1017.3|1006.3|1003.3|7571
1588255200000|2020-04-30 14:00:00|1017.3|1014.3|1026.3|1023.3|1031.3|1028.3|1016.3|1013.3|5150
1588258800000|2020-04-30 15:00:00|1026.8|1023.8|1026.3|1023.3|1034.3|1031.3|1024.3|1021.3|6922
1588262400000|2020-04-30 16:00:00|1025.3|1022.3|1043.3|1040.3|1045.3|1042.3|1024.3|1021.3|13988
1588316400000|2020-05-01 07:00:00|1049.5|1046.5|1028.6|1025.6|1053.6|1050.6|1028.6|1025.6|5273
1588320000000|2020-05-01 08:00:00|1030.1|1027.1|1038.6|1035.6|1042.6|1039.6|1028.6|1025.6|2423
1588323600000|2020-05-01 09:00:00|1037.6|1034.6|1033.6|1030.6|1039.6|1036.6|1030.6|1027.6|1272
1588327200000|2020-05-01 10:00:00|1032.6|1029.6|1030.6|1027.6|1034.6|1031.6|1028.6|1025.6|1050
1588330800000|2020-05-01 11:00:00|1031.6|1028.6|1038.6|1035.6|1038.6|1035.6|1030.6|1027.6|2130
1588334400000|2020-05-01 12:00:00|1039.6|1036.6|1049.6|1046.6|1050.6|1047.6|1035.6|1032.6|6822
1588338000000|2020-05-01 13:00:00|1050.6|1047.6|1055.6|1052.6|1069.6|1066.6|1050.6|1047.6|8849
1588341600000|2020-05-01 14:00:00|1056.1|1053.1|1076.6|1073.6|1078.1|1075.1|1054.6|1051.6|6672
1588345200000|2020-05-01 15:00:00|1075.7|1072.7|1067.7|1064.7|1076.1|1073.1|1065.7|1062.7|4199
1588348800000|2020-05-01 16:00:00|1066.7|1063.7|1083.7|1080.7|1102.7|1099.7|1065.7|1062.7|19569
1588575600000|2020-05-04 07:00:00|1073.3|1070.3|1076.7|1073.7|1079.7|1076.7|1067.4|1064.4|3271
1588579200000|2020-05-04 08:00:00|1076.8|1073.8|1079.7|1076.7|1079.7|1076.7|1074.8|1071.8|1014
1588582800000|2020-05-04 09:00:00|1078.7|1075.7|1079.7|1076.7|1084.7|1081.7|1076.7|1073.7|2632
1588586400000|2020-05-04 10:00:00|1078.7|1075.7|1077.7|1074.7|1081.7|1078.7|1076.7|1073.7|981
1588590000000|2020-05-04 11:00:00|1076.7|1073.7|1079.7|1076.7|1079.7|1076.7|1071.6|1068.6|2095
1588593600000|2020-05-04 12:00:00|1078.8|1075.8|1073.7|1070.7|1092.6|1089.6|1073.7|1070.7|5690
1588597200000|2020-05-04 13:00:00|1072.8|1069.8|1071.7|1068.7|1079.7|1076.7|1069.7|1066.7|7283
1588600800000|2020-05-04 14:00:00|1072.7|1069.7|1055.8|1052.8|1079.7|1076.7|1049.8|1046.8|8328
1588604400000|2020-05-04 15:00:00|1056.3|1053.3|1038.9|1035.9|1056.3|1053.3|1036.9|1033.9|5296
1588608000000|2020-05-04 16:00:00|1039.8|1036.8|1041.5|1038.5|1047|1044|1036.9|1033.9|10123
1588662000000|2020-05-05 07:00:00|1048.2|1045.2|1056.3|1053.3|1057.3|1054.3|1048.2|1045.2|1749
1588665600000|2020-05-05 08:00:00|1055.3|1052.3|1044.4|1041.4|1057.2|1054.2|1043.4|1040.4|2234
1588669200000|2020-05-05 09:00:00|1045.3|1042.3|1051.4|1048.4|1051.4|1048.4|1041.4|1038.4|1789
1588672800000|2020-05-05 10:00:00|1050.9|1047.9|1058.4|1055.4|1058.4|1055.4|1050.9|1047.9|725
1588676400000|2020-05-05 11:00:00|1059.4|1056.4|1063.5|1060.5|1064.4|1061.4|1057.5|1054.5|1636
1588680000000|2020-05-05 12:00:00|1066.5|1063.5|1060.4|1057.4|1073.3|1070.3|1054.5|1051.5|4742
1588683600000|2020-05-05 13:00:00|1060.5|1057.5|1074.2|1071.2|1076.3|1073.3|1058.9|1055.9|3822
1588687200000|2020-05-05 14:00:00|1073.2|1070.2|1065.3|1062.3|1073.3|1070.3|1057.4|1054.4|5506
1588690800000|2020-05-05 15:00:00|1064.3|1061.3|1083.1|1080.1|1083.1|1080.1|1063.3|1060.3|7316
1588694400000|2020-05-05 16:00:00|1083|1080|1071.3|1068.3|1090.2|1087.2|1071.3|1068.3|11203
1588748400000|2020-05-06 07:00:00|1067.6|1064.6|1064.7|1061.7|1072.7|1069.7|1064.6|1061.6|2784
1588752000000|2020-05-06 08:00:00|1065.6|1062.6|1073.2|1070.2|1077.2|1074.2|1062.7|1059.7|1486
1588755600000|2020-05-06 09:00:00|1073.7|1070.7|1068.2|1065.2|1075.7|1072.7|1064.6|1061.6|801
1588759200000|2020-05-06 10:00:00|1068.7|1065.7|1075.7|1072.7|1076.7|1073.7|1064.7|1061.7|895
1588762800000|2020-05-06 11:00:00|1074.8|1071.8|1069.7|1066.7|1075.7|1072.7|1065.8|1062.8|1067
1588766400000|2020-05-06 12:00:00|1069.8|1066.8|1044.9|1041.9|1069.8|1066.8|1044.9|1041.9|5938
1588770000000|2020-05-06 13:00:00|1045.8|1042.8|1044.9|1041.9|1053.9|1050.9|1043.9|1040.9|3335
1588773600000|2020-05-06 14:00:00|1045.4|1042.4|1042.8|1039.8|1051.8|1048.8|1037.9|1034.9|4546
1588777200000|2020-05-06 15:00:00|1043|1040|1044.9|1041.9|1048.6|1045.6|1038.7|1035.7|3736
1588780800000|2020-05-06 16:00:00|1045.8|1042.8|1033.9|1030.9|1051.8|1048.8|1028.9|1025.9|9027
1588834800000|2020-05-07 07:00:00|1033.3|1030.3|1044.3|1041.3|1044.3|1041.3|1032.3|1029.3|1552
1588838400000|2020-05-07 08:00:00|1045.1|1042.1|1043.3|1040.3|1045.2|1042.2|1039.3|1036.3|2273
1588842000000|2020-05-07 09:00:00|1043.2|1040.2|1048.2|1045.2|1048.3|1045.3|1040.3|1037.3|1210
1588845600000|2020-05-07 10:00:00|1048.3|1045.3|1048.1|1045.1|1051.3|1048.3|1046.2|1043.2|1758
1588849200000|2020-05-07 11:00:00|1047.2|1044.2|1049.1|1046.1|1050.1|1047.1|1044.1|1041.1|1526
1588852800000|2020-05-07 12:00:00|1049.2|1046.2|1050|1047|1051.1|1048.1|1042.2|1039.2|3021
1588856400000|2020-05-07 13:00:00|1051|1048|1042.9|1039.9|1058.9|1055.9|1035.6|1032.6|11078
1588860000000|2020-05-07 14:00:00|1041.9|1038.9|1039.3|1036.3|1042.9|1039.9|1036.9|1033.9|5296
1588863600000|2020-05-07 15:00:00|1038.8|1035.8|1039.8|1036.8|1044.8|1041.8|1033.5|1030.5|5212
1588867200000|2020-05-07 16:00:00|1039.9|1036.9|1037|1034|1040.8|1037.8|1033.9|1030.9|10593
1588935600000|2020-05-08 11:00:00|1035.2|1032.2|1024.2|1021.2|1037.1|1034.1|1023.2|1020.2|4296
1588939200000|2020-05-08 12:00:00|1024.1|1021.1|1032.2|1029.2|1037.1|1034.1|1016.2|1013.2|5069
1588942800000|2020-05-08 13:00:00|1032.7|1029.7|1028.2|1025.2|1036.1|1033.1|1025.1|1022.1|1584
1588946400000|2020-05-08 14:00:00|1028.3|1025.3|1032.8|1029.8|1033.3|1030.3|1026|1023|7286
1588950000000|2020-05-08 15:00:00|1032|1029|1038|1035|1043|1040|1030.9|1027.9|3796
1588953600000|2020-05-08 16:00:00|1038.9|1035.9|1035.7|1032.7|1039|1036|1030|1027|8436
1589180400000|2020-05-11 07:00:00|1035.9|1032.9|1041.9|1038.9|1046.7|1043.7|1035|1032|1585
1589184000000|2020-05-11 08:00:00|1041.8|1038.8|1046.7|1043.7|1049.7|1046.7|1040.4|1037.4|609
1589187600000|2020-05-11 09:00:00|1045.9|1042.9|1045.8|1042.8|1046.9|1043.9|1042.8|1039.8|891
1589191200000|2020-05-11 10:00:00|1045.4|1042.4|1042.9|1039.9|1046|1043|1041.9|1038.9|351
1589194800000|2020-05-11 11:00:00|1042.8|1039.8|1041.8|1038.8|1044.8|1041.8|1038.9|1035.9|765
1589198400000|2020-05-11 12:00:00|1041.9|1038.9|1038.8|1035.8|1049.8|1046.8|1036.8|1033.8|5824
1589202000000|2020-05-11 13:00:00|1038.7|1035.7|1031|1028|1042.8|1039.8|1031|1028|2717
1589205600000|2020-05-11 14:00:00|1031.4|1028.4|1026|1023|1032.9|1029.9|1023.2|1020.2|4186
1589209200000|2020-05-11 15:00:00|1025.9|1022.9|1021|1018|1026|1023|1019|1016|3409
1589212800000|2020-05-11 16:00:00|1021.1|1018.1|1016.1|1013.1|1025.1|1022.1|1016.1|1013.1|10300
1589266800000|2020-05-12 07:00:00|1013.4|1010.4|1018.3|1015.3|1022.3|1019.3|1011.4|1008.4|1825
1589270400000|2020-05-12 08:00:00|1018.8|1015.8|1016.5|1013.5|1024.3|1021.3|1016.5|1013.5|3186
1589274000000|2020-05-12 09:00:00|1015.9|1012.9|1018.3|1015.3|1018.5|1015.5|1015.4|1012.4|449
1589277600000|2020-05-12 10:00:00|1018.5|1015.5|1020.4|1017.4|1021.5|1018.5|1014.7|1011.7|580
1589281200000|2020-05-12 11:00:00|1020.5|1017.5|1019.5|1016.5|1024.5|1021.5|1016.5|1013.5|1374
1589284800000|2020-05-12 12:00:00|1020.3|1017.3|1032.3|1029.3|1032.3|1029.3|1018.2|1015.2|4900
1589288400000|2020-05-12 13:00:00|1032.1|1029.1|1028.2|1025.2|1033.3|1030.3|1026.2|1023.2|2735
1589292000000|2020-05-12 14:00:00|1028.1|1025.1|1029.4|1026.4|1033.2|1030.2|1025.2|1022.2|4000
1589295600000|2020-05-12 15:00:00|1029.5|1026.5|1038|1035|1042.2|1039.2|1029.5|1026.5|5908
1589299200000|2020-05-12 16:00:00|1038.2|1035.2|1031.1|1028.1|1042.1|1039.1|1029|1026|9473
1589353200000|2020-05-13 07:00:00|1026.2|1023.2|1022.3|1019.3|1028.3|1025.3|1019.4|1016.4|1240
1589356800000|2020-05-13 08:00:00|1022.2|1019.2|1021.4|1018.4|1022.2|1019.2|1016.4|1013.4|650
1589360400000|2020-05-13 09:00:00|1022.4|1019.4|1022.4|1019.4|1024.3|1021.3|1021.4|1018.4|539
1589364000000|2020-05-13 10:00:00|1022.3|1019.3|1026.4|1023.4|1026.4|1023.4|1021.4|1018.4|1009
1589367600000|2020-05-13 11:00:00|1028|1025|1035.2|1032.2|1037.4|1034.4|1027.3|1024.3|1370
1589371200000|2020-05-13 12:00:00|1035.3|1032.3|1035.1|1032.1|1038.8|1035.8|1029.2|1026.2|6209
1589374800000|2020-05-13 13:00:00|1035|1032|1027.2|1024.2|1035.1|1032.1|1023.2|1020.2|2571
1589378400000|2020-05-13 14:00:00|1026.2|1023.2|1029.3|1026.3|1036.6|1033.6|1023.3|1020.3|4232
1589382000000|2020-05-13 15:00:00|1029.1|1026.1|1026.1|1023.1|1034.3|1031.3|1024.3|1021.3|3965
1589385600000|2020-05-13 16:00:00|1026.2|1023.2|1033.6|1030.6|1033.9|1030.9|1022.5|1019.5|15587
1589439600000|2020-05-14 07:00:00|1034.8|1031.8|1054.1|1051.1|1055.8|1052.8|1034|1031|8642
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1058.1|1055.1|1058.1|1055.1|1051.8|1048.8|2237
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1065.4|1062.4|1065.6|1062.6|1054.8|1051.8|8737
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1057.7|1054.7|1065.6|1062.6|1057.7|1054.7|1980
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1059|1056|1061.2|1058.2|1051.9|1048.9|2958
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.6|1057.6|1063.6|1060.6|1056.9|1053.9|6769
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.6|1055.6|1060.6|1057.6|1052.9|1049.9|3944
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1059.5|1056.5|1062.4|1059.4|1055.6|1052.6|4895
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1049.7|1046.7|1060.4|1057.4|1046.5|1043.5|3882
1589472000000|2020-05-14 16:00:00|1050|1047|1050.5|1047.5|1053.2|1050.2|1046.7|1043.7|9180
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589439600000|2020-05-14 07:00:00|1034.8|1031.8|1054.1|1051.1|1055.8|1052.8|1034|1031|8642
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1058.1|1055.1|1058.1|1055.1|1051.8|1048.8|2237
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1065.4|1062.4|1065.6|1062.6|1054.8|1051.8|8737
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1057.7|1054.7|1065.6|1062.6|1057.7|1054.7|1980
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1059|1056|1061.2|1058.2|1051.9|1048.9|2958
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.6|1057.6|1063.6|1060.6|1056.9|1053.9|6769
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.6|1055.6|1060.6|1057.6|1052.9|1049.9|3944
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1059.5|1056.5|1062.4|1059.4|1055.6|1052.6|4895
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1049.7|1046.7|1060.4|1057.4|1046.5|1043.5|3882
1589472000000|2020-05-14 16:00:00|1050|1047|1050.5|1047.5|1053.2|1050.2|1046.7|1043.7|9180
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589526000000|2020-05-15 07:00:00|1065.6|1062.6|1068.6|1065.6|1070.9|1067.9|1063.5|1060.5|6173
1589529600000|2020-05-15 08:00:00|1069.5|1066.5|1069.6|1066.6|1070.8|1067.8|1065.6|1062.6|2770
1589533200000|2020-05-15 09:00:00|1069.8|1066.8|1066.2|1063.2|1070.8|1067.8|1065.7|1062.7|1235
1589536800000|2020-05-15 10:00:00|1065.8|1062.8|1070.2|1067.2|1071|1068|1065.5|1062.5|1751
1589540400000|2020-05-15 11:00:00|1070|1067|1061.8|1058.8|1070|1067|1061|1058|2956
1589544000000|2020-05-15 12:00:00|1061.9|1058.9|1060.8|1057.8|1066.8|1063.8|1057|1054|3958
1589547600000|2020-05-15 13:00:00|1060.5|1057.5|1063.8|1060.8|1063.8|1060.8|1056.1|1053.1|2260
1589551200000|2020-05-15 14:00:00|1062.8|1059.8|1056.3|1053.3|1065.8|1062.8|1056.3|1053.3|5045
1589554800000|2020-05-15 15:00:00|1055.1|1052.1|1039.8|1036.8|1056.2|1053.2|1033.8|1030.8|10459
1589558400000|2020-05-15 16:00:00|1040|1037|1043.2|1040.2|1045|1042|1036.1|1033.1|8851
1589785200000|2020-05-18 07:00:00|1060.5|1057.5|1068.3|1065.3|1070.2|1067.2|1055|1052|3773
1589788800000|2020-05-18 08:00:00|1067.3|1064.3|1064.3|1061.3|1068.3|1065.3|1064.3|1061.3|1136
1589792400000|2020-05-18 09:00:00|1065|1062|1064.6|1061.6|1066.6|1063.6|1063.3|1060.3|1109
1589796000000|2020-05-18 10:00:00|1064.5|1061.5|1068.3|1065.3|1068.3|1065.3|1063.6|1060.6|919
1589799600000|2020-05-18 11:00:00|1069.3|1066.3|1070|1067|1072|1069|1069.2|1066.2|1485
1589803200000|2020-05-18 12:00:00|1070.2|1067.2|1077.7|1074.7|1083.7|1080.7|1070.2|1067.2|6997
1589806800000|2020-05-18 13:00:00|1077.9|1074.9|1074.1|1071.1|1084.8|1081.8|1072.8|1069.8|7550
1589810400000|2020-05-18 14:00:00|1074.4|1071.4|1077.1|1074.1|1080.1|1077.1|1067.1|1064.1|4805
1589814000000|2020-05-18 15:00:00|1077.9|1074.9|1081.1|1078.1|1083.8|1080.8|1077.9|1074.9|3515
1589817600000|2020-05-18 16:00:00|1082.1|1079.1|1078.2|1075.2|1086.9|1083.9|1078.2|1075.2|9082
1589871600000|2020-05-19 07:00:00|1084.4|1081.4|1085.9|1082.9|1090.2|1087.2|1082.7|1079.7|2712
1589875200000|2020-05-19 08:00:00|1086|1083|1086|1083|1089.9|1086.9|1083.2|1080.2|2278
1589878800000|2020-05-19 09:00:00|1085.9|1082.9|1083.2|1080.2|1086.2|1083.2|1083|1080|392
1589882400000|2020-05-19 10:00:00|1083|1080|1083.4|1080.4|1083.5|1080.5|1079.9|1076.9|628
1589886000000|2020-05-19 11:00:00|1083.5|1080.5|1086.2|1083.2|1089|1086|1082.5|1079.5|2754
1589889600000|2020-05-19 12:00:00|1086|1083|1084.9|1081.9|1089.2|1086.2|1084.9|1081.9|3199
1589893200000|2020-05-19 13:00:00|1085.2|1082.2|1084.6|1081.6|1085.2|1082.2|1078.2|1075.2|4301
1589896800000|2020-05-19 14:00:00|1084.9|1081.9|1094.6|1091.6|1094.6|1091.6|1083.9|1080.9|6073
1589900400000|2020-05-19 15:00:00|1093.9|1090.9|1091.7|1088.7|1098.7|1095.7|1090.6|1087.6|15815
1589904000000|2020-05-19 16:00:00|1091.8|1088.8|1083.3|1080.3|1093|1090|1075.9|1072.9|10501
1589907600000|2020-05-19 17:00:00|||||||||7
1589958000000|2020-05-20 07:00:00|1088|1085|1094.5|1091.5|1094.7|1091.7|1088|1085|4509
1589961600000|2020-05-20 08:00:00|1094.7|1091.7|1095.7|1092.7|1098.3|1095.3|1094.5|1091.5|4457
1589965200000|2020-05-20 09:00:00|1096|1093|1093.7|1090.7|1097.7|1094.7|1093.7|1090.7|597
1589968800000|2020-05-20 10:00:00|1093.5|1090.5|1096|1093|1096|1093|1090|1087|1037
1589972400000|2020-05-20 11:00:00|1095.8|1092.8|1106|1103|1112.3|1109.3|1095.8|1092.8|9114
1589976000000|2020-05-20 12:00:00|1106.2|1103.2|1112.3|1109.3|1118.7|1115.7|1104.7|1101.7|6805
1589979600000|2020-05-20 13:00:00|1112|1109|1122.5|1119.5|1128.2|1125.2|1110.3|1107.3|7215
1589983200000|2020-05-20 14:00:00|1122.3|1119.3|1121|1118|1130|1127|1120.6|1117.6|6689
1589986800000|2020-05-20 15:00:00|1120.6|1117.6|1116.6|1113.6|1121|1118|1110.6|1107.6|4497
1589990400000|2020-05-20 16:00:00|1116|1113|1122|1119|1122|1119|1113.7|1110.7|8731
1590044400000|2020-05-21 07:00:00|1121.8|1118.8|1125.3|1122.3|1128.8|1125.8|1121.8|1118.8|2427
1590048000000|2020-05-21 08:00:00|1125|1122|1125.6|1122.6|1125.6|1122.6|1122.6|1119.6|602
1590051600000|2020-05-21 09:00:00|1126.6|1123.6|1127.6|1124.6|1129.6|1126.6|1125.6|1122.6|633
1590055200000|2020-05-21 10:00:00|1126.8|1123.8|1128.6|1125.6|1129.6|1126.6|1125.6|1122.6|972
1590058800000|2020-05-21 11:00:00|1128.9|1125.9|1125.9|1122.9|1131.2|1128.2|1124.3|1121.3|1704
1590062400000|2020-05-21 12:00:00|1126.1|1123.1|1125.5|1122.5|1129.9|1126.9|1125.3|1122.3|2938
1590066000000|2020-05-21 13:00:00|1125.3|1122.3|1116|1113|1129.3|1126.3|1113|1110|9794
1590069600000|2020-05-21 14:00:00|1115|1112|1098|1095|1116|1113|1089.7|1086.7|11741
1590073200000|2020-05-21 15:00:00|1098.2|1095.2|1100.9|1097.9|1104.7|1101.7|1094.7|1091.7|3871
1590076800000|2020-05-21 16:00:00|1100.7|1097.7|1095.1|1092.1|1101.7|1098.7|1094.7|1091.7|6250
1590130800000|2020-05-22 07:00:00|1084.1|1081.1|1075.8|1072.8|1084.9|1081.9|1073.8|1070.8|2737
1590134400000|2020-05-22 08:00:00|1076.5|1073.5|1076.5|1073.5|1077.5|1074.5|1073.1|1070.1|744
1590138000000|2020-05-22 09:00:00|1077.5|1074.5|1080.7|1077.7|1083.7|1080.7|1075.8|1072.8|1485
1590141600000|2020-05-22 10:00:00|1080.9|1077.9|1079.1|1076.1|1081.7|1078.7|1077.7|1074.7|580
1590145200000|2020-05-22 11:00:00|1079.7|1076.7|1078.5|1075.5|1081.1|1078.1|1077.1|1074.1|1104
1590148800000|2020-05-22 12:00:00|1079.1|1076.1|1072.5|1069.5|1080.5|1077.5|1069.5|1066.5|3390
1590152400000|2020-05-22 13:00:00|1072.7|1069.7|1079.9|1076.9|1082.9|1079.9|1070|1067|5032
1590156000000|2020-05-22 14:00:00|1078.9|1075.9|1091.6|1088.6|1091.7|1088.7|1077.9|1074.9|4638
1590159600000|2020-05-22 15:00:00|1090.6|1087.6|1095.6|1092.6|1098.3|1095.3|1089.6|1086.6|6745
1590163200000|2020-05-22 16:00:00|1096.4|1093.4|1100.6|1097.6|1100.6|1097.6|1090.3|1087.3|7662
1590476400000|2020-05-26 07:00:00|1115.1|1112.1|1114.1|1111.1|1119.7|1116.7|1112.7|1109.7|4600
1590480000000|2020-05-26 08:00:00|1113.9|1110.9|1115.1|1112.1|1116.1|1113.1|1111.9|1108.9|761
1590483600000|2020-05-26 09:00:00|1114.9|1111.9|1116.1|1113.1|1117.1|1114.1|1114.9|1111.9|815
1590487200000|2020-05-26 10:00:00|1115.9|1112.9|1118.1|1115.1|1118.1|1115.1|1114.1|1111.1|1383
1590490800000|2020-05-26 11:00:00|1117.1|1114.1|1115.8|1112.8|1117.1|1114.1|1113.6|1110.6|2736
1590494400000|2020-05-26 12:00:00|1116|1113|1113.6|1110.6|1117.6|1114.6|1110.6|1107.6|3177
1590498000000|2020-05-26 13:00:00|1113.9|1110.9|1113.6|1110.6|1115.6|1112.6|1108.1|1105.1|3138
1590501600000|2020-05-26 14:00:00|1113.4|1110.4|1102.4|1099.4|1114.1|1111.1|1096|1093|6560
1590505200000|2020-05-26 15:00:00|1103|1100|1096.8|1093.8|1103.4|1100.4|1091.3|1088.3|7185
1590508800000|2020-05-26 16:00:00|1094.8|1091.8|1112.5|1109.5|1112.8|1109.8|1093.2|1090.2|9370
1590562800000|2020-05-27 07:00:00|1111.2|1108.2|1111.8|1108.8|1114.9|1111.9|1109.8|1106.8|3243
1590566400000|2020-05-27 08:00:00|1112.8|1109.8|1112.6|1109.6|1113.8|1110.8|1109.4|1106.4|888
1590570000000|2020-05-27 09:00:00|1112.4|1109.4|1105.8|1102.8|1112.4|1109.4|1102.5|1099.5|2055
1590573600000|2020-05-27 10:00:00|1106|1103|1105.6|1102.6|1107.8|1104.8|1104.6|1101.6|207
1590577200000|2020-05-27 11:00:00|1105.8|1102.8|1095.7|1092.7|1107.8|1104.8|1093.2|1090.2|3217
1590580800000|2020-05-27 12:00:00|1095.2|1092.2|1090.1|1087.1|1101.7|1098.7|1090.1|1087.1|4402
1590584400000|2020-05-27 13:00:00|1089.6|1086.6|1080.8|1077.8|1095.6|1092.6|1080.8|1077.8|4780
1590588000000|2020-05-27 14:00:00|1080.5|1077.5|1087.5|1084.5|1089.1|1086.1|1078.5|1075.5|5734
1590591600000|2020-05-27 15:00:00|1087.8|1084.8|1087.2|1084.2|1090.5|1087.5|1083.5|1080.5|4805
1590595200000|2020-05-27 16:00:00|1087|1084|1087.8|1084.8|1093.2|1090.2|1084.4|1081.4|10559
1590649200000|2020-05-28 07:00:00|1083.5|1080.5|1077|1074|1083.7|1080.7|1076|1073|1611
1590652800000|2020-05-28 08:00:00|1077.2|1074.2|1071.5|1068.5|1077.5|1074.5|1069|1066|2581
1590656400000|2020-05-28 09:00:00|1071.8|1068.8|1073|1070|1077|1074|1071.5|1068.5|797
1590660000000|2020-05-28 10:00:00|1072.8|1069.8|1070.3|1067.3|1073.3|1070.3|1070|1067|922
1590663600000|2020-05-28 11:00:00|1070.5|1067.5|1070.1|1067.1|1074.5|1071.5|1069.5|1066.5|1281
1590667200000|2020-05-28 12:00:00|1070.3|1067.3|1076.1|1073.1|1076.1|1073.1|1064|1061|3272
1590670800000|2020-05-28 13:00:00|1075.9|1072.9|1085.7|1082.7|1087.7|1084.7|1074.1|1071.1|4990
1590674400000|2020-05-28 14:00:00|1085.2|1082.2|1090.2|1087.2|1093.2|1090.2|1084.2|1081.2|3938
1590678000000|2020-05-28 15:00:00|1089.9|1086.9|1084.9|1081.9|1090.7|1087.7|1078.2|1075.2|2881
1590681600000|2020-05-28 16:00:00|1085.2|1082.2|1092|1089|1093|1090|1081.4|1078.4|4643
1590735600000|2020-05-29 07:00:00|1090.1|1087.1|1086.6|1083.6|1093.3|1090.3|1085.3|1082.3|1244
1590739200000|2020-05-29 08:00:00|1086.3|1083.3|1089.3|1086.3|1091.3|1088.3|1086.3|1083.3|654
1590742800000|2020-05-29 09:00:00|1089.1|1086.1|1090.6|1087.6|1092.8|1089.8|1087.3|1084.3|866
1590746400000|2020-05-29 10:00:00|1091.1|1088.1|1087.4|1084.4|1091.6|1088.6|1086.8|1083.8|361
1590750000000|2020-05-29 11:00:00|1086.8|1083.8|1097.4|1094.4|1100.9|1097.9|1083.8|1080.8|1773
1590753600000|2020-05-29 12:00:00|1097.6|1094.6|1089.9|1086.9|1098.4|1095.4|1082.4|1079.4|2790
1590757200000|2020-05-29 13:00:00|1089.4|1086.4|1082.4|1079.4|1091.9|1088.9|1074.9|1071.9|3750
1590760800000|2020-05-29 14:00:00|1082.1|1079.1|1083.4|1080.4|1084.6|1081.6|1075.4|1072.4|4767
1590764400000|2020-05-29 15:00:00|1083.9|1080.9|1085.4|1082.4|1088.6|1085.6|1079.9|1076.9|4480
1590768000000|2020-05-29 16:00:00|1085.9|1082.9|1096.9|1093.9|1097.9|1094.9|1085.4|1082.4|9702
1590994800000|2020-06-01 07:00:00|1105.7|1102.7|1111.1|1108.1|1114.5|1111.5|1105.7|1102.7|2568
1590998400000|2020-06-01 08:00:00|1110.6|1107.6|1111.3|1108.3|1114.1|1111.1|1107.1|1104.1|1438
1591002000000|2020-06-01 09:00:00|1111.1|1108.1|1110.6|1107.6|1114.1|1111.1|1108.6|1105.6|782
1591005600000|2020-06-01 10:00:00|1110.1|1107.1|1110.9|1107.9|1112.6|1109.6|1107.9|1104.9|762
1591009200000|2020-06-01 11:00:00|1111.1|1108.1|1102.7|1099.7|1112.1|1109.1|1102.7|1099.7|1569
1591012800000|2020-06-01 12:00:00|1101.7|1098.7|1093.8|1090.8|1103.4|1100.4|1088.8|1085.8|5837
1591016400000|2020-06-01 13:00:00|1093|1090|1106.7|1103.7|1109.2|1106.2|1090.8|1087.8|5682
1591020000000|2020-06-01 14:00:00|1107|1104|1108.2|1105.2|1117|1114|1106.2|1103.2|5063
1591023600000|2020-06-01 15:00:00|1108|1105|1101.1|1098.1|1109.5|1106.5|1100.8|1097.8|3135
1591027200000|2020-06-01 16:00:00|1101.4|1098.4|1100.6|1097.6|1109.3|1106.3|1099.6|1096.6|7524
1591081200000|2020-06-02 07:00:00|1107.8|1104.8|1111.8|1108.8|1112.8|1109.8|1107.8|1104.8|940
1591084800000|2020-06-02 08:00:00|1112.4|1109.4|1112.9|1109.9|1112.9|1109.9|1108.4|1105.4|701
1591088400000|2020-06-02 09:00:00|1113.4|1110.4|1111.9|1108.9|1113.4|1110.4|1110.9|1107.9|510
1591092000000|2020-06-02 10:00:00|1112.9|1109.9|1113.4|1110.4|1115.9|1112.9|1110.9|1107.9|1019
1591095600000|2020-06-02 11:00:00|1113.9|1110.9|1113.9|1110.9|1116.9|1113.9|1111.9|1108.9|1474
1591099200000|2020-06-02 12:00:00|1113.3|1110.3|1117.8|1114.8|1117.8|1114.8|1109.9|1106.9|5678
1591102800000|2020-06-02 13:00:00|1117|1114|1122.4|1119.4|1123.9|1120.9|1115.8|1112.8|6248
1591106400000|2020-06-02 14:00:00|1122.9|1119.9|1123.4|1120.4|1124.4|1121.4|1121.9|1118.9|3065
1591110000000|2020-06-02 15:00:00|1123.9|1120.9|1122|1119|1124.4|1121.4|1119.4|1116.4|2860
1591113600000|2020-06-02 16:00:00|1122.2|1119.2|1133.4|1130.4|1133.4|1130.4|1122|1119|9032
1591167600000|2020-06-03 07:00:00|1134.9|1131.9|1136.1|1133.1|1141.5|1138.5|1134.5|1131.5|2175
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1141.1|1138.1|1143.5|1140.5|1131.1|1128.1|2630
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1142.8|1139.8|1144.5|1141.5|1139.1|1136.1|728
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1131.9|1128.9|1142.4|1139.4|1131.7|1128.7|3558
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1132.7|1129.7|1135.4|1132.4|1129.7|1126.7|1068
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1134.7|1131.7|1141.1|1138.1|1130.7|1127.7|2720
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1139.9|1136.9|1141.1|1138.1|1135.2|1132.2|2182
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1148|1145|1149|1146|1137.8|1134.8|6198
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1156.4|1153.4|1160|1157|1148|1145|9236
1591200000000|2020-06-03 16:00:00|1156|1153|1165.6|1162.6|1169|1166|1155.7|1152.7|9986
1591254000000|2020-06-04 07:00:00|1166.2|1163.2|1157.5|1154.5|1171.2|1168.2|1152.2|1149.2|3488
1591257600000|2020-06-04 08:00:00|1157.7|1154.7|1160.6|1157.6|1160.6|1157.6|1157|1154|1916
1591261200000|2020-06-04 09:00:00|1159.6|1156.6|1158.2|1155.2|1161.2|1158.2|1158.2|1155.2|530
1591264800000|2020-06-04 10:00:00|1157.9|1154.9|1158|1155|1158.7|1155.7|1152.2|1149.2|1840
1591268400000|2020-06-04 11:00:00|1157.5|1154.5|1163.7|1160.7|1164.7|1161.7|1157.5|1154.5|1343
1591272000000|2020-06-04 12:00:00|1164|1161|1155.3|1152.3|1164.2|1161.2|1151.5|1148.5|4289
1591275600000|2020-06-04 13:00:00|1156|1153|1156.1|1153.1|1162.7|1159.7|1155|1152|4613
1591279200000|2020-06-04 14:00:00|1156.4|1153.4|1169.1|1166.1|1170.5|1167.5|1156.4|1153.4|7181
1591282800000|2020-06-04 15:00:00|1169.5|1166.5|1166.7|1163.7|1171.7|1168.7|1164.1|1161.1|3074
1591286400000|2020-06-04 16:00:00|1165.7|1162.7|1177.4|1174.4|1179.7|1176.7|1165.7|1162.7|11216
1591340400000|2020-06-05 07:00:00|1183.6|1180.6|1189.9|1186.9|1190.6|1187.6|1183.2|1180.2|2100
1591344000000|2020-06-05 08:00:00|1189.6|1186.6|1191.3|1188.3|1193|1190|1186|1183|1214
1591347600000|2020-06-05 09:00:00|1191.6|1188.6|1197.6|1194.6|1199.6|1196.6|1191.3|1188.3|1988
1591351200000|2020-06-05 10:00:00|1197.8|1194.8|1197.6|1194.6|1199|1196|1195.6|1192.6|2009
1591354800000|2020-06-05 11:00:00|1197|1194|1199.6|1196.6|1201|1198|1195|1192|1647
1591358400000|2020-06-05 12:00:00|1200.1|1197.1|1200|1197|1205|1202|1191.2|1188.2|7917
1591362000000|2020-06-05 13:00:00|1199.8|1196.8|1203|1200|1204.6|1201.6|1197.6|1194.6|6643
1591365600000|2020-06-05 14:00:00|1203.4|1200.4|1192.8|1189.8|1206.4|1203.4|1191.8|1188.8|7948
1591369200000|2020-06-05 15:00:00|1193.8|1190.8|1198.2|1195.2|1198.6|1195.6|1189.4|1186.4|6988
1591372800000|2020-06-05 16:00:00|1198|1195|1210.6|1207.6|1210.6|1207.6|1196.8|1193.8|12665
1591599600000|2020-06-08 07:00:00|1215.6|1212.6|1214.6|1211.6|1217.6|1214.6|1210.9|1207.9|3735
1591603200000|2020-06-08 08:00:00|1214.9|1211.9|1215.6|1212.6|1218.9|1215.9|1212.9|1209.9|2628
1591606800000|2020-06-08 09:00:00|1215.8|1212.8|1217.2|1214.2|1219.9|1216.9|1215.6|1212.6|963
1591610400000|2020-06-08 10:00:00|1217.6|1214.6|1213.2|1210.2|1219.2|1216.2|1211.2|1208.2|3062
1591614000000|2020-06-08 11:00:00|1213.6|1210.6|1218.2|1215.2|1219.2|1216.2|1210.2|1207.2|1485
1591617600000|2020-06-08 12:00:00|1218.4|1215.4|1221.6|1218.6|1227.3|1224.3|1217.9|1214.9|6145
1591621200000|2020-06-08 13:00:00|1221.9|1218.9|1225.6|1222.6|1229.3|1226.3|1215.9|1212.9|9271
1591624800000|2020-06-08 14:00:00|1226|1223|1213.6|1210.6|1226.3|1223.3|1210.6|1207.6|15008
1591628400000|2020-06-08 15:00:00|1214.2|1211.2|1199.4|1196.4|1216.2|1213.2|1199.2|1196.2|7660
1591632000000|2020-06-08 16:00:00|1199.2|1196.2|1197.5|1194.5|1206.4|1203.4|1196.6|1193.6|13960
1591686000000|2020-06-09 07:00:00|1199.8|1196.8|1193.3|1190.3|1201.6|1198.6|1191.3|1188.3|3777
1591689600000|2020-06-09 08:00:00|1194.3|1191.3|1193.6|1190.6|1199.3|1196.3|1190|1187|4407
1591693200000|2020-06-09 09:00:00|1193.3|1190.3|1196.1|1193.1|1198.6|1195.6|1191.6|1188.6|2112
1591696800000|2020-06-09 10:00:00|1196.3|1193.3|1199|1196|1199|1196|1195|1192|2837
1591700400000|2020-06-09 11:00:00|1200|1197|1197.5|1194.5|1200.6|1197.6|1192|1189|9952
1591704000000|2020-06-09 12:00:00|1197.7|1194.7|1203|1200|1204|1201|1197|1194|6051
1591707600000|2020-06-09 13:00:00|1203.3|1200.3|1204|1201|1210|1207|1202|1199|9106
1591711200000|2020-06-09 14:00:00|1203.8|1200.8|1197|1194|1204.3|1201.3|1196.7|1193.7|17841
1591714800000|2020-06-09 15:00:00|1196|1193|1203|1200|1204.7|1201.7|1194|1191|9388
1591718400000|2020-06-09 16:00:00|1203.4|1200.4|1213.9|1210.9|1214.7|1211.7|1203|1200|23192
1591772400000|2020-06-10 07:00:00|1212.9|1209.9|1212.2|1209.2|1216.5|1213.5|1211|1208|1687
1591776000000|2020-06-10 08:00:00|1212.3|1209.3|1209.2|1206.2|1213.2|1210.2|1208.2|1205.2|4965
1591779600000|2020-06-10 09:00:00|1209.6|1206.6|1216.2|1213.2|1217.6|1214.6|1207.6|1204.6|3119
1591783200000|2020-06-10 10:00:00|1216.6|1213.6|1215.3|1212.3|1217.2|1214.2|1214.7|1211.7|2667
1591786800000|2020-06-10 11:00:00|1215.6|1212.6|1220.2|1217.2|1222.2|1219.2|1213.3|1210.3|6518
1591790400000|2020-06-10 12:00:00|1219.9|1216.9|1229.2|1226.2|1231.2|1228.2|1215.9|1212.9|8558
1591794000000|2020-06-10 13:00:00|1228.9|1225.9|1233.9|1230.9|1234.6|1231.6|1226.9|1223.9|5810
1591797600000|2020-06-10 14:00:00|1234.3|1231.3|1221.9|1218.9|1235.9|1232.9|1219.6|1216.6|7751
1591801200000|2020-06-10 15:00:00|1222.6|1219.6|1223.6|1220.6|1227.6|1224.6|1217|1214|7116
1591804800000|2020-06-10 16:00:00|1223.8|1220.8|1236.3|1233.3|1236.3|1233.3|1221.9|1218.9|17448
1591858800000|2020-06-11 07:00:00|1226.4|1223.4|1217.3|1214.3|1230.4|1227.4|1211.1|1208.1|5129
1591862400000|2020-06-11 08:00:00|1217.4|1214.4|1216.1|1213.1|1220.1|1217.1|1210.1|1207.1|2389
1591866000000|2020-06-11 09:00:00|1216.4|1213.4|1217.4|1214.4|1221.1|1218.1|1216.1|1213.1|2181
1591869600000|2020-06-11 10:00:00|1218.4|1215.4|1218.5|1215.5|1222.1|1219.1|1217.4|1214.4|1521
1591873200000|2020-06-11 11:00:00|1217.8|1214.8|1217.8|1214.8|1219.8|1216.8|1215.5|1212.5|2942
1591876800000|2020-06-11 12:00:00|1217.9|1214.9|1206.5|1203.5|1220.8|1217.8|1199.5|1196.5|7758
1591880400000|2020-06-11 13:00:00|1206.2|1203.2|1206.8|1203.8|1209.5|1206.5|1202.5|1199.5|5453
1591884000000|2020-06-11 14:00:00|1206.6|1203.6|1211.4|1208.4|1215.1|1212.1|1206.5|1203.5|8988
1591887600000|2020-06-11 15:00:00|1211.2|1208.2|1210.1|1207.1|1212.4|1209.4|1206.3|1203.3|4482
1591891200000|2020-06-11 16:00:00|1210|1207|1208.6|1205.6|1213.1|1210.1|1202.5|1199.5|19297
1591894800000|2020-06-11 17:00:00|||||||||2
1591945200000|2020-06-12 07:00:00|1194.4|1191.4|1187|1184|1194.4|1191.4|1178.8|1175.8|6298
1591948800000|2020-06-12 08:00:00|1188|1185|1197.7|1194.7|1198.2|1195.2|1187.7|1184.7|1764
1591952400000|2020-06-12 09:00:00|1197.5|1194.5|1199.7|1196.7|1205.4|1202.4|1197.4|1194.4|1457
1591956000000|2020-06-12 10:00:00|1200|1197|1200.4|1197.4|1204.6|1201.6|1197.4|1194.4|967
1591959600000|2020-06-12 11:00:00|1200.7|1197.7|1195.6|1192.6|1203.4|1200.4|1194.6|1191.6|1304
1591963200000|2020-06-12 12:00:00|1195.7|1192.7|1199.4|1196.4|1202.4|1199.4|1195.7|1192.7|2839
1591966800000|2020-06-12 13:00:00|1200.4|1197.4|1214|1211|1218.7|1215.7|1200.4|1197.4|6980
1591970400000|2020-06-12 14:00:00|1214.9|1211.9|1202.5|1199.5|1220.7|1217.7|1202.5|1199.5|6670
1591974000000|2020-06-12 15:00:00|1202.1|1199.1|1205.2|1202.2|1209.2|1206.2|1198.1|1195.1|3743
1591977600000|2020-06-12 16:00:00|1205.3|1202.3|1199.8|1196.8|1207.9|1204.9|1196.9|1193.9|11979
1592204400000|2020-06-15 07:00:00|1188.4|1185.4|1187|1184|1195.5|1192.5|1186.5|1183.5|3204
1592208000000|2020-06-15 08:00:00|1187.4|1184.4|1195.7|1192.7|1197.8|1194.8|1186.9|1183.9|2346
1592211600000|2020-06-15 09:00:00|1194.7|1191.7|1188.9|1185.9|1194.7|1191.7|1187.4|1184.4|1495
1592215200000|2020-06-15 10:00:00|1189|1186|1188.7|1185.7|1190.5|1187.5|1185.3|1182.3|1287
1592218800000|2020-06-15 11:00:00|1189.1|1186.1|1188.7|1185.7|1190.7|1187.7|1187.3|1184.3|1079
1592222400000|2020-06-15 12:00:00|1189.4|1186.4|1178.9|1175.9|1191.1|1188.1|1177.2|1174.2|6817
1592226000000|2020-06-15 13:00:00|1178.7|1175.7|1175.5|1172.5|1178.9|1175.9|1170.6|1167.6|6952
1592229600000|2020-06-15 14:00:00|1175.6|1172.6|1178.5|1175.5|1182.7|1179.7|1175.4|1172.4|3322
1592233200000|2020-06-15 15:00:00|1178.4|1175.4|1185.3|1182.3|1187.9|1184.9|1176.7|1173.7|4425
1592236800000|2020-06-15 16:00:00|1184.9|1181.9|1209.3|1206.3|1213.1|1210.1|1184.7|1181.7|15937
1592240400000|2020-06-15 17:00:00|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|0
1592290800000|2020-06-16 07:00:00|1222.2|1219.2|1224.2|1221.2|1230.2|1227.2|1220.2|1217.2|3168
1592294400000|2020-06-16 08:00:00|1223.8|1220.8|1215.7|1212.7|1224.2|1221.2|1212.4|1209.4|2582
1592298000000|2020-06-16 09:00:00|1216.1|1213.1|1218.5|1215.5|1219.7|1216.7|1215.4|1212.4|2566
1592301600000|2020-06-16 10:00:00|1217.7|1214.7|1226.1|1223.1|1226.7|1223.7|1217.5|1214.5|1753
1592305200000|2020-06-16 11:00:00|1225.7|1222.7|1227.5|1224.5|1227.5|1224.5|1223.1|1220.1|937
1592308800000|2020-06-16 12:00:00|1228.1|1225.1|1225.5|1222.5|1232.2|1229.2|1225.2|1222.2|6572
1592312400000|2020-06-16 13:00:00|1226.2|1223.2|1224|1221|1229.2|1226.2|1216|1213|5061
1592316000000|2020-06-16 14:00:00|1224.1|1221.1|1214.6|1211.6|1230|1227|1214.6|1211.6|6349
1592319600000|2020-06-16 15:00:00|1213|1210|1222.5|1219.5|1226|1223|1210|1207|4129
1592323200000|2020-06-16 16:00:00|1223.3|1220.3|1223.8|1220.8|1229|1226|1220.6|1217.6|5213
1592377200000|2020-06-17 07:00:00|1221.1|1218.1|1223.3|1220.3|1224.1|1221.1|1218.3|1215.3|1806
1592380800000|2020-06-17 08:00:00|1223.7|1220.7|1215.8|1212.8|1224.1|1221.1|1210.7|1207.7|2546
1592384400000|2020-06-17 09:00:00|1215.9|1212.9|1205.2|1202.2|1217.7|1214.7|1203.7|1200.7|1404
1592388000000|2020-06-17 10:00:00|1205.3|1202.3|1209.9|1206.9|1211.7|1208.7|1203.7|1200.7|537
1592391600000|2020-06-17 11:00:00|1210.4|1207.4|1211.1|1208.1|1215.3|1212.3|1208.2|1205.2|581
1592395200000|2020-06-17 12:00:00|1211.5|1208.5|1218.8|1215.8|1223|1220|1207.7|1204.7|2130
1592398800000|2020-06-17 13:00:00|1219.6|1216.6|1211.4|1208.4|1220.6|1217.6|1210.5|1207.5|1981
1592402400000|2020-06-17 14:00:00|1211.5|1208.5|1218.6|1215.6|1220.6|1217.6|1209.6|1206.6|1189
1592406000000|2020-06-17 15:00:00|1219.4|1216.4|1227.6|1224.6|1228.6|1225.6|1213.2|1210.2|2094
1592409600000|2020-06-17 16:00:00|1226.8|1223.8|1222.5|1219.5|1228.6|1225.6|1219.8|1216.8|5896
1592463600000|2020-06-18 07:00:00|1221.6|1218.6|1220|1217|1224.7|1221.7|1218|1215|2890
1592467200000|2020-06-18 08:00:00|1220.1|1217.1|1221.2|1218.2|1223.1|1220.1|1219|1216|801
1592470800000|2020-06-18 09:00:00|1221.1|1218.1|1219.2|1216.2|1222.1|1219.1|1216|1213|1054
1592474400000|2020-06-18 10:00:00|1219.6|1216.6|1226.2|1223.2|1228|1225|1219.1|1216.1|1158
1592478000000|2020-06-18 11:00:00|1227|1224|1224|1221|1228|1225|1220|1217|535
1592481600000|2020-06-18 12:00:00|1223.1|1220.1|1203.8|1200.8|1223.9|1220.9|1202.9|1199.9|2161
1592485200000|2020-06-18 13:00:00|1204.7|1201.7|1202.8|1199.8|1206.8|1203.8|1195.2|1192.2|4689
1592488800000|2020-06-18 14:00:00|1202.4|1199.4|1213.6|1210.6|1214.6|1211.6|1202.4|1199.4|3315
1592492400000|2020-06-18 15:00:00|1214|1211|1213.8|1210.8|1220.8|1217.8|1213.6|1210.6|1684
1592496000000|2020-06-18 16:00:00|1214.2|1211.2|1199.4|1196.4|1215.7|1212.7|1199.4|1196.4|3650
1592550000000|2020-06-19 07:00:00|1204.6|1201.6|1210.7|1207.7|1213.7|1210.7|1204.4|1201.4|1167
1592553600000|2020-06-19 08:00:00|1210.6|1207.6|1213.7|1210.7|1215.7|1212.7|1206.7|1203.7|746
1592557200000|2020-06-19 09:00:00|1214.6|1211.6|1210.6|1207.6|1214.7|1211.7|1210.6|1207.6|864
1592560800000|2020-06-19 10:00:00|1210.7|1207.7|1206.7|1203.7|1211.6|1208.6|1206.2|1203.2|300
1592564400000|2020-06-19 11:00:00|1206.6|1203.6|1209.2|1206.2|1209.2|1206.2|1204.8|1201.8|445
1592568000000|2020-06-19 12:00:00|1209.1|1206.1|1212.6|1209.6|1215.6|1212.6|1208.4|1205.4|1322
1592571600000|2020-06-19 13:00:00|1211.7|1208.7|1220.8|1217.8|1222.4|1219.4|1211.7|1208.7|3662
1592575200000|2020-06-19 14:00:00|1221.6|1218.6|1225.5|1222.5|1226.6|1223.6|1221.2|1218.2|2204
1592578800000|2020-06-19 15:00:00|1226.5|1223.5|1225.6|1222.6|1230.5|1227.5|1223.6|1220.6|3308
1592582400000|2020-06-19 16:00:00|1224.6|1221.6|1214.8|1211.8|1224.6|1221.6|1209.6|1206.6|2855
1592809200000|2020-06-22 07:00:00|1217.4|1214.4|1212.3|1209.3|1224.3|1221.3|1212.3|1209.3|646
1592812800000|2020-06-22 08:00:00|1212.4|1209.4|1212.8|1209.8|1217.3|1214.3|1211.1|1208.1|1017
1592816400000|2020-06-22 09:00:00|1212.7|1209.7|1208.7|1205.7|1213.3|1210.3|1207.3|1204.3|559
1592820000000|2020-06-22 10:00:00|1209.2|1206.2|1210.3|1207.3|1210.8|1207.8|1205.3|1202.3|1466
1592823600000|2020-06-22 11:00:00|1211.3|1208.3|1206.4|1203.4|1212.4|1209.4|1205.5|1202.5|1099
1592827200000|2020-06-22 12:00:00|1206|1203|1221.4|1218.4|1221.4|1218.4|1206|1203|1228
1592830800000|2020-06-22 13:00:00|1222.3|1219.3|1214.4|1211.4|1222.3|1219.3|1211.4|1208.4|2705
1592834400000|2020-06-22 14:00:00|1214.9|1211.9|1208.3|1205.3|1217.3|1214.3|1206.2|1203.2|2871
1592838000000|2020-06-22 15:00:00|1208.4|1205.4|1195.5|1192.5|1208.9|1205.9|1195.5|1192.5|3078
1592841600000|2020-06-22 16:00:00|1195.9|1192.9|1205.4|1202.4|1206.5|1203.5|1195.9|1192.9|1930
1592895600000|2020-06-23 07:00:00|1207.5|1204.5|1206.5|1203.5|1209.5|1206.5|1201.5|1198.5|465
1592899200000|2020-06-23 08:00:00|1207.5|1204.5|1201.4|1198.4|1207.5|1204.5|1200.4|1197.4|1635
1592902800000|2020-06-23 09:00:00|1200.4|1197.4|1204.5|1201.5|1206.1|1203.1|1200.4|1197.4|1170
1592906400000|2020-06-23 10:00:00|1203.6|1200.6|1197|1194|1204.5|1201.5|1196.5|1193.5|1037
1592910000000|2020-06-23 11:00:00|1196.5|1193.5|1194.4|1191.4|1203|1200|1193.4|1190.4|963
1592913600000|2020-06-23 12:00:00|1194|1191|1195.4|1192.4|1200.4|1197.4|1191.4|1188.4|1042
1592917200000|2020-06-23 13:00:00|1194.4|1191.4|1192.4|1189.4|1203.5|1200.5|1191.4|1188.4|788
1592920800000|2020-06-23 14:00:00|1192.5|1189.5|1204.7|1201.7|1205.7|1202.7|1191.5|1188.5|2532
1592924400000|2020-06-23 15:00:00|1203.7|1200.7|1197.5|1194.5|1204.6|1201.6|1195.5|1192.5|2234
1592928000000|2020-06-23 16:00:00|1197.6|1194.6|1191.6|1188.6|1200.6|1197.6|1191.6|1188.6|2199
1592982000000|2020-06-24 07:00:00|1192.8|1189.8|1178.9|1175.9|1193|1190|1177.9|1174.9|1982
1592985600000|2020-06-24 08:00:00|1179.4|1176.4|1186.9|1183.9|1187.9|1184.9|1178.4|1175.4|389
1592989200000|2020-06-24 09:00:00|1187.8|1184.8|1185.3|1182.3|1187.8|1184.8|1183.8|1180.8|744
1592992800000|2020-06-24 10:00:00|1185.4|1182.4|1187.3|1184.3|1187.3|1184.3|1183.9|1180.9|3783
1592996400000|2020-06-24 11:00:00|1188.3|1185.3|1185.2|1182.2|1189.2|1186.2|1184.2|1181.2|3715
1593000000000|2020-06-24 12:00:00|1185.3|1182.3|1196.2|1193.2|1196.2|1193.2|1185.2|1182.2|3615
1593003600000|2020-06-24 13:00:00|1197.2|1194.2|1194.2|1191.2|1204.3|1201.3|1194.2|1191.2|2122
1593007200000|2020-06-24 14:00:00|1194.3|1191.3|1206.3|1203.3|1216.1|1213.1|1193.3|1190.3|2780
1593010800000|2020-06-24 15:00:00|1205.8|1202.8|1180.1|1177.1|1206.3|1203.3|1176.1|1173.1|3027
1593014400000|2020-06-24 16:00:00|1181.1|1178.1|1189.3|1186.3|1190.2|1187.2|1179.1|1176.1|3125
1593068400000|2020-06-25 07:00:00|1183.4|1180.4|1176.2|1173.2|1183.9|1180.9|1175.2|1172.2|879
1593072000000|2020-06-25 08:00:00|1176.3|1173.3|1177.3|1174.3|1179.3|1176.3|1176.3|1173.3|574
1593075600000|2020-06-25 09:00:00|1177.4|1174.4|1182.3|1179.3|1187.3|1184.3|1177.4|1174.4|631
1593079200000|2020-06-25 10:00:00|1183.3|1180.3|1183.3|1180.3|1184.3|1181.3|1181.3|1178.3|197
1593082800000|2020-06-25 11:00:00|1184.3|1181.3|1180.9|1177.9|1186.3|1183.3|1180.4|1177.4|1472
1593086400000|2020-06-25 12:00:00|1180.4|1177.4|1180.4|1177.4|1182.4|1179.4|1177.4|1174.4|2470
1593090000000|2020-06-25 13:00:00|1180.9|1177.9|1186.2|1183.2|1188.4|1185.4|1180.3|1177.3|1933
1593093600000|2020-06-25 14:00:00|1185.3|1182.3|1187.2|1184.2|1193.8|1190.8|1184.3|1181.3|1861
1593097200000|2020-06-25 15:00:00|1186.3|1183.3|1185.2|1182.2|1191.2|1188.2|1183.3|1180.3|1452
1593100800000|2020-06-25 16:00:00|1186.2|1183.2|1192.7|1189.7|1193.3|1190.3|1184.2|1181.2|4889
1593154800000|2020-06-26 07:00:00|1191.3|1188.3|1192.4|1189.4|1199.3|1196.3|1191.3|1188.3|654
1593158400000|2020-06-26 08:00:00|1191.4|1188.4|1186.4|1183.4|1191.9|1188.9|1185.5|1182.5|1226
1593162000000|2020-06-26 09:00:00|1186.5|1183.5|1183.5|1180.5|1187.4|1184.4|1182.5|1179.5|451
1593165600000|2020-06-26 10:00:00|1184.5|1181.5|1180.5|1177.5|1185.5|1182.5|1179.5|1176.5|714
1593169200000|2020-06-26 11:00:00|1181|1178|1176.1|1173.1|1181.5|1178.5|1175.6|1172.6|892
1593172800000|2020-06-26 12:00:00|1175.6|1172.6|1164.5|1161.5|1177.6|1174.6|1163.6|1160.6|2094
1593176400000|2020-06-26 13:00:00|1164.4|1161.4|1160.5|1157.5|1165.6|1162.6|1160.5|1157.5|2151
1593180000000|2020-06-26 14:00:00|1158.5|1155.5|1159.5|1156.5|1163.5|1160.5|1157.5|1154.5|1533
1593183600000|2020-06-26 15:00:00|1160.5|1157.5|1157|1154|1160.5|1157.5|1154.6|1151.6|1525
1593187200000|2020-06-26 16:00:00|1156.5|1153.5|1161.6|1158.6|1166.6|1163.6|1155.5|1152.5|2460
1593414000000|2020-06-29 07:00:00|1156.9|1153.9|1147.9|1144.9|1156.9|1153.9|1140.9|1137.9|1581
1593417600000|2020-06-29 08:00:00|1148|1145|1148.9|1145.9|1149.9|1146.9|1145.9|1142.9|325
1593421200000|2020-06-29 09:00:00|1147.9|1144.9|1150|1147|1150|1147|1146.9|1143.9|240
1593424800000|2020-06-29 10:00:00|1149.9|1146.9|1153|1150|1153|1150|1149|1146|380
1593428400000|2020-06-29 11:00:00|1152|1149|1160|1157|1163|1160|1147|1144|319
1593432000000|2020-06-29 12:00:00|1161|1158|1168|1165|1168|1165|1158|1155|792
1593435600000|2020-06-29 13:00:00|1169|1166|1163|1160|1169|1166|1160|1157|1923
1593439200000|2020-06-29 14:00:00|1162|1159|1167|1164|1172|1169|1156|1153|1758
1593442800000|2020-06-29 15:00:00|1167.5|1164.5|1181|1178|1183|1180|1167|1164|247
1593446400000|2020-06-29 16:00:00|1182|1179|1179|1176|1185|1182|1177|1173.5|1381
1593500400000|2020-06-30 07:00:00|1185.5|1178|1194.3|1189.3|1195.5|1189.3|1182.2|1178|49
1593504000000|2020-06-30 08:00:00|1195|1187.5|1189.3|1186.3|1197.5|1191.3|1186.3|1183.3|110
1593507600000|2020-06-30 09:00:00|1191.3|1187.3|1191.3|1188.3|1192.8|1189.8|1185.3|1181.3|94
1593511200000|2020-06-30 10:00:00|1190.3|1187.3|1194.3|1189.3|1197.3|1194.3|1189.3|1186.3|833
1593514800000|2020-06-30 11:00:00|1194.8|1189.8|1203.4|1198.4|1204.4|1201.4|1192.3|1188.1|328
1593518400000|2020-06-30 12:00:00|1204.4|1200.4|1202.6|1195.1|1213.6|1206.1|1197.6|1190.1|3
1593522000000|2020-06-30 13:00:00|1203.6|1196.1|1197.7|1190.2|1205.6|1198.1|1191.4|1187.1|309
1593525600000|2020-06-30 14:00:00|1198.2|1190.7|1187.4|1184.4|1199.7|1193.4|1182.4|1178.9|482
1593529200000|2020-06-30 15:00:00|1186.4|1183.4|1191.7|1184.2|1197.7|1190.5|1186.4|1180.2|436
1593532800000|2020-06-30 16:00:00|1192.7|1185.2|1198|1195|1202.7|1197.5|1190.5|1185.2|1441
1593586800000|2020-07-01 07:00:00|1207.9|1204.9|1213.4|1210.4|1213.9|1210.9|1206.9|1203.9|0
1593590400000|2020-07-01 08:00:00|1212.9|1209.9|1215.4|1212.4|1216.9|1213.9|1209.9|1206.9|0
1593594000000|2020-07-01 09:00:00|1215.9|1212.9|1219.9|1216.9|1226.9|1223.9|1214.9|1211.9|0
1593597600000|2020-07-01 10:00:00|1220.4|1217.4|1213|1210|1220.9|1217.9|1213|1210|0
1593601200000|2020-07-01 11:00:00|1212|1209|1218|1215|1218|1215|1208|1205|0
1593604800000|2020-07-01 12:00:00|1219|1216|1221|1218|1226|1223|1211|1208|0
1593608400000|2020-07-01 13:00:00|1221.5|1218.5|1221|1218|1222|1219|1214.1|1211.1|0
1593612000000|2020-07-01 14:00:00|1221.5|1218.5|1214.1|1211.1|1226.1|1223.1|1211.1|1208.1|0
1593615600000|2020-07-01 15:00:00|1214.6|1211.6|1216.1|1213.1|1218.1|1215.1|1211.1|1208.1|0
1593619200000|2020-07-01 16:00:00|1215.1|1212.1|1218.2|1215.2|1220.2|1217.2|1205.2|1202.2|0
1593673200000|2020-07-02 07:00:00|1220.7|1217.7|1222.6|1219.6|1224.6|1221.6|1216.7|1213.7|0
1593676800000|2020-07-02 08:00:00|1222.1|1219.1|1222.7|1219.7|1225.7|1222.7|1218.6|1215.6|0
1593680400000|2020-07-02 09:00:00|1222.6|1219.6|1220.7|1217.7|1222.7|1219.7|1218.7|1215.7|0
1593684000000|2020-07-02 10:00:00|1219.7|1216.7|1207.8|1204.8|1219.7|1216.7|1206.8|1203.8|0
1593687600000|2020-07-02 11:00:00|1206.8|1203.8|1213.8|1210.8|1213.8|1210.8|1205.8|1202.8|0
1593691200000|2020-07-02 12:00:00|1214.8|1211.8|1216.8|1213.8|1218.8|1215.8|1209.8|1206.8|0
1593694800000|2020-07-02 13:00:00|1217.3|1214.3|1220.8|1217.8|1223.8|1220.8|1213.8|1210.8|0
1593698400000|2020-07-02 14:00:00|1221.8|1218.8|1218.8|1215.8|1226.8|1223.8|1216.8|1213.8|0
1593702000000|2020-07-02 15:00:00|1218.9|1215.9|1219.9|1216.9|1221.9|1218.9|1213.9|1210.9|0
1593705600000|2020-07-02 16:00:00|1220|1217|1226.9|1223.9|1227.9|1224.9|1219.9|1216.9|0
1593759600000|2020-07-03 07:00:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593781200000|2020-07-03 13:00:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593792000000|2020-07-03 16:00:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1594018800000|2020-07-06 07:00:00|1222.5|1219.5|1220.5|1217.5|1226.4|1223.4|1219.5|1216.5|3556
1594022400000|2020-07-06 08:00:00|1221|1218|1225.5|1222.5|1226.5|1223.5|1219.5|1216.5|667
1594026000000|2020-07-06 09:00:00|1225.4|1222.4|1224.5|1221.5|1228.4|1225.4|1223.5|1220.5|676
1594029600000|2020-07-06 10:00:00|1225|1222|1224.5|1221.5|1225.5|1222.5|1223.4|1220.4|359
1594033200000|2020-07-06 11:00:00|1224|1221|1221.6|1218.6|1224.5|1221.5|1220.5|1217.5|1095
1594036800000|2020-07-06 12:00:00|1222.6|1219.6|1225|1222|1230.5|1227.5|1222.6|1219.6|2803
1594040400000|2020-07-06 13:00:00|1225.5|1222.5|1231.5|1228.5|1232.5|1229.5|1224.6|1221.6|3036
1594044000000|2020-07-06 14:00:00|1232|1229|1221.6|1218.6|1232.5|1229.5|1221.6|1218.6|2818
1594047600000|2020-07-06 15:00:00|1221.7|1218.7|1220.3|1217.3|1226.7|1223.7|1215.7|1212.7|4302
1594051200000|2020-07-06 16:00:00|1219.8|1216.8|1201.9|1198.9|1220.8|1217.8|1196.9|1193.9|8527
1594105200000|2020-07-07 07:00:00|1194.3|1191.3|1194.3|1191.3|1195.3|1192.3|1187.3|1184.3|2420
1594108800000|2020-07-07 08:00:00|1194.4|1191.4|1193.3|1190.3|1195.3|1192.3|1191.4|1188.4|980
1594112400000|2020-07-07 09:00:00|1192.3|1189.3|1195.4|1192.4|1196.4|1193.4|1191.9|1188.9|610
1594116000000|2020-07-07 10:00:00|1195.9|1192.9|1193.4|1190.4|1197.4|1194.4|1192.9|1189.9|660
1594119600000|2020-07-07 11:00:00|1194.4|1191.4|1192|1189|1196.4|1193.4|1191.5|1188.5|1064
1594123200000|2020-07-07 12:00:00|1192.5|1189.5|1189.5|1186.5|1192.5|1189.5|1185.4|1182.4|2233
1594126800000|2020-07-07 13:00:00|1189.4|1186.4|1201.5|1198.5|1203.5|1200.5|1189.4|1186.4|2748
1594130400000|2020-07-07 14:00:00|1201.4|1198.4|1207.5|1204.5|1208.4|1205.4|1200.9|1197.9|3117
1594134000000|2020-07-07 15:00:00|1208.4|1205.4|1204.6|1201.6|1210.5|1207.5|1204.5|1201.5|2879
1594137600000|2020-07-07 16:00:00|1205.5|1202.5|1219.9|1216.9|1229.5|1226.5|1204.5|1201.5|10006
1594191600000|2020-07-08 07:00:00|1221.8|1218.8|1223.8|1220.8|1226.8|1223.8|1221.8|1218.8|680
1594195200000|2020-07-08 08:00:00|1224.3|1221.3|1222.8|1219.8|1224.8|1221.8|1218.8|1215.8|377
1594198800000|2020-07-08 09:00:00|1223.8|1220.8|1223.8|1220.8|1224.8|1221.8|1221.8|1218.8|250
1594202400000|2020-07-08 10:00:00|1223.3|1220.3|1216|1213|1223.8|1220.8|1214.9|1211.9|806
1594206000000|2020-07-08 11:00:00|1216.9|1213.9|1222.1|1219.1|1223|1220|1216|1213|1066
1594209600000|2020-07-08 12:00:00|1223|1220|1223|1220|1229.1|1226.1|1219.1|1216.1|3154
1594213200000|2020-07-08 13:00:00|1223.1|1220.1|1232.9|1229.9|1233|1230|1220|1217|2535
1594216800000|2020-07-08 14:00:00|1233|1230|1225.1|1222.1|1236|1233|1224.1|1221.1|5090
1594220400000|2020-07-08 15:00:00|1224.2|1221.2|1209.5|1206.5|1225.1|1222.1|1205.5|1202.5|9997
1594224000000|2020-07-08 16:00:00|1209.1|1206.1|1218.6|1215.6|1220.7|1217.7|1208.5|1205.5|11512
1594278000000|2020-07-09 07:00:00|1221.1|1218.1|1221.1|1218.1|1221.1|1218.1|1218.1|1215.1|800
1594281600000|2020-07-09 08:00:00|1220.1|1217.1|1215.3|1212.3|1223.6|1220.6|1213.8|1210.8|1767
1594285200000|2020-07-09 09:00:00|1215.2|1212.2|1208.3|1205.3|1216.3|1213.3|1198.3|1195.3|4967
1594288800000|2020-07-09 10:00:00|1207.3|1204.3|1209.3|1206.3|1211.3|1208.3|1206.3|1203.3|1062
1594292400000|2020-07-09 11:00:00|1210.3|1207.3|1204.3|1201.3|1212.8|1209.8|1204.3|1201.3|433
1594296000000|2020-07-09 12:00:00|1204.4|1201.4|1208.3|1205.3|1209.3|1206.3|1201.4|1198.4|2801
1594299600000|2020-07-09 13:00:00|1208.4|1205.4|1209|1206|1216.4|1213.4|1205.9|1202.9|2577
1594303200000|2020-07-09 14:00:00|1208.5|1205.5|1195.7|1192.7|1209.5|1206.5|1191.7|1188.7|9503
1594306800000|2020-07-09 15:00:00|1195.6|1192.6|1197.7|1194.7|1199.6|1196.6|1192.6|1189.6|4470
1594310400000|2020-07-09 16:00:00|1197.6|1194.6|1196.6|1193.6|1198.6|1195.6|1191.6|1188.6|8983
1594364400000|2020-07-10 07:00:00|1190.7|1187.7|1198.1|1195.1|1199|1196|1186.2|1183.2|3161
1594368000000|2020-07-10 08:00:00|1198.6|1195.6|1186.9|1183.9|1201|1198|1184.9|1181.9|3965
1594371600000|2020-07-10 09:00:00|1187|1184|1188.1|1185.1|1189.1|1186.1|1185.1|1182.1|1194
1594375200000|2020-07-10 10:00:00|1188|1185|1189|1186|1191|1188|1187.1|1184.1|525
1594378800000|2020-07-10 11:00:00|1188.9|1185.9|1187.1|1184.1|1189|1186|1182.6|1179.6|1532
1594382400000|2020-07-10 12:00:00|1186.6|1183.6|1195.5|1192.5|1197.1|1194.1|1177.2|1174.2|5933
1594386000000|2020-07-10 13:00:00|1195.9|1192.9|1190.7|1187.7|1201.9|1198.9|1187.2|1184.2|5466
1594389600000|2020-07-10 14:00:00|1190.3|1187.3|1192.1|1189.1|1197.1|1194.1|1188.1|1185.1|2740
1594393200000|2020-07-10 15:00:00|1191.2|1188.2|1185.2|1182.2|1192.1|1189.1|1178.9|1175.9|4555
1594396800000|2020-07-10 16:00:00|1185.3|1182.3|1186.5|1183.5|1189.3|1186.3|1182.3|1179.3|6522
1594623600000|2020-07-13 07:00:00|1182.6|1179.6|1185.5|1182.5|1187.5|1184.5|1180.5|1177.5|1888
1594627200000|2020-07-13 08:00:00|1185.4|1182.4|1185.4|1182.4|1186.5|1183.5|1182.5|1179.5|707
1594630800000|2020-07-13 09:00:00|1185.5|1182.5|1181.5|1178.5|1185.5|1182.5|1180.5|1177.5|791
1594634400000|2020-07-13 10:00:00|1182.4|1179.4|1180.4|1177.4|1183.5|1180.5|1180.4|1177.4|1407
1594638000000|2020-07-13 11:00:00|1180|1177|1184.5|1181.5|1185.4|1182.4|1179.4|1176.4|506
1594641600000|2020-07-13 12:00:00|1183.5|1180.5|1178.6|1175.6|1187.5|1184.5|1178.5|1175.5|1923
1594645200000|2020-07-13 13:00:00|1178.5|1175.5|1175.4|1172.4|1182.6|1179.6|1175.4|1172.4|3198
1594648800000|2020-07-13 14:00:00|1176.4|1173.4|1173.6|1170.6|1176.4|1173.4|1169.5|1166.5|3666
1594652400000|2020-07-13 15:00:00|1172.6|1169.6|1182.5|1179.5|1185.4|1182.4|1171.7|1168.7|3531
1594656000000|2020-07-13 16:00:00|1182.4|1179.4|1165.8|1162.8|1183.5|1180.5|1165.8|1162.8|8968
1594710000000|2020-07-14 07:00:00|1160.3|1157.3|1162.8|1159.8|1164.2|1161.2|1155.2|1152.2|2607
1594713600000|2020-07-14 08:00:00|1162.4|1159.4|1162.1|1159.1|1168.1|1165.1|1162.1|1159.1|1517
1594717200000|2020-07-14 09:00:00|1161.2|1158.2|1162.3|1159.3|1164.3|1161.3|1159.3|1156.3|589
1594720800000|2020-07-14 10:00:00|1162.8|1159.8|1159.9|1156.9|1163.3|1160.3|1158.8|1155.8|415
1594724400000|2020-07-14 11:00:00|1160.3|1157.3|1158.4|1155.4|1160.4|1157.4|1157.4|1154.4|2169
1594728000000|2020-07-14 12:00:00|1157.4|1154.4|1148.5|1145.5|1158.4|1155.4|1148.4|1145.4|6559
1594731600000|2020-07-14 13:00:00|1148.4|1145.4|1143.6|1140.6|1150.6|1147.6|1140.6|1137.6|5631
1594735200000|2020-07-14 14:00:00|1143.7|1140.7|1148.6|1145.6|1151.5|1148.5|1140.6|1137.6|4028
1594738800000|2020-07-14 15:00:00|1148.5|1145.5|1148.7|1145.7|1152.5|1149.5|1145.8|1142.8|3295
1594742400000|2020-07-14 16:00:00|1148.6|1145.6|1148.5|1145.5|1149.4|1146.4|1142.7|1139.7|11217
1594746000000|2020-07-14 17:00:00|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|0
1594796400000|2020-07-15 07:00:00|1152.9|1149.9|1157.9|1154.9|1159|1156|1150.4|1147.4|1165
1594800000000|2020-07-15 08:00:00|1158|1155|1153.5|1150.5|1163.9|1160.9|1153.1|1150.1|1613
1594803600000|2020-07-15 09:00:00|1154|1151|1154.1|1151.1|1156|1153|1152.1|1149.1|376
1594807200000|2020-07-15 10:00:00|1153.9|1150.9|1169.8|1166.8|1171|1168|1153|1150|3736
1594810800000|2020-07-15 11:00:00|1169.7|1166.7|1168|1165|1170.8|1167.8|1161.8|1158.8|3269
1594814400000|2020-07-15 12:00:00|1168.9|1165.9|1169.9|1166.9|1171.9|1168.9|1163.8|1160.8|4413
1594818000000|2020-07-15 13:00:00|1168.9|1165.9|1175.7|1172.7|1180.9|1177.9|1159|1156|6633
1594821600000|2020-07-15 14:00:00|1176.2|1173.2|1175.8|1172.8|1176.8|1173.8|1169.9|1166.9|4738
1594825200000|2020-07-15 15:00:00|1176.2|1173.2|1196.8|1193.8|1202.8|1199.8|1175.8|1172.8|7068
1594828800000|2020-07-15 16:00:00|1196.4|1193.4|1201.6|1198.6|1201.6|1198.6|1191.6|1188.6|10798
1594882800000|2020-07-16 07:00:00|1202.2|1199.2|1203.9|1200.9|1209.1|1206.1|1200.1|1197.1|3322
1594886400000|2020-07-16 08:00:00|1203.1|1200.1|1202|1199|1203.1|1200.1|1198.1|1195.1|404
1594890000000|2020-07-16 09:00:00|1202.1|1199.1|1194.3|1191.3|1202.1|1199.1|1191.8|1188.8|1222
1594893600000|2020-07-16 10:00:00|1194.8|1191.8|1199.2|1196.2|1199.2|1196.2|1193.9|1190.9|1104
1594897200000|2020-07-16 11:00:00|1199.3|1196.3|1199.7|1196.7|1199.8|1196.8|1195.4|1192.4|861
1594900800000|2020-07-16 12:00:00|1199.3|1196.3|1193.4|1190.4|1204.2|1201.2|1192.3|1189.3|2852
1594904400000|2020-07-16 13:00:00|1193.3|1190.3|1187.5|1184.5|1196.3|1193.3|1182.4|1179.4|3321
1594908000000|2020-07-16 14:00:00|1187.9|1184.9|1184.7|1181.7|1191.5|1188.5|1183.6|1180.6|3500
1594911600000|2020-07-16 15:00:00|1184.6|1181.6|1194.4|1191.4|1195.6|1192.6|1183.7|1180.7|2772
1594915200000|2020-07-16 16:00:00|1194.5|1191.5|1188.2|1185.2|1196.5|1193.5|1187.7|1184.7|4274
1594969200000|2020-07-17 07:00:00|1187.7|1184.7|1189.1|1186.1|1191|1188|1187.1|1184.1|529
1594972800000|2020-07-17 08:00:00|1189|1186|1184.3|1181.3|1189.2|1186.2|1184.3|1181.3|410
1594976400000|2020-07-17 09:00:00|1185.1|1182.1|1184.3|1181.3|1185.3|1182.3|1183.2|1180.2|407
1594980000000|2020-07-17 10:00:00|1184.2|1181.2|1186.2|1183.2|1188.7|1185.7|1183.3|1180.3|253
1594983600000|2020-07-17 11:00:00|1186.3|1183.3|1184.2|1181.2|1186.3|1183.3|1183.2|1180.2|580
1594987200000|2020-07-17 12:00:00|1185.2|1182.2|1196|1193|1198|1195|1184.3|1181.3|2118
1594990800000|2020-07-17 13:00:00|1196.1|1193.1|1197.2|1194.2|1201.1|1198.1|1194.6|1191.6|2654
1594994400000|2020-07-17 14:00:00|1198|1195|1193.1|1190.1|1198.2|1195.2|1187.1|1184.1|2532
1594998000000|2020-07-17 15:00:00|1193.2|1190.2|1196.3|1193.3|1198.1|1195.1|1192.1|1189.1|1421
1595001600000|2020-07-17 16:00:00|1197.1|1194.1|1190.4|1187.4|1199.1|1196.1|1186.3|1183.3|3839
1595228400000|2020-07-20 07:00:00|1186.5|1183.5|1184.4|1181.4|1186.5|1183.5|1179.9|1176.9|1047
1595232000000|2020-07-20 08:00:00|1184.5|1181.5|1186.5|1183.5|1189.5|1186.5|1184.5|1181.5|442
1595235600000|2020-07-20 09:00:00|1187.5|1184.5|1184.3|1181.3|1187.5|1184.5|1182.5|1179.5|589
1595239200000|2020-07-20 10:00:00|1184|1181|1186.5|1183.5|1187.6|1184.6|1182.6|1179.6|277
1595242800000|2020-07-20 11:00:00|1186.6|1183.6|1184.6|1181.6|1189.6|1186.6|1183.6|1180.6|486
1595246400000|2020-07-20 12:00:00|1185.4|1182.4|1182.4|1179.4|1188.4|1185.4|1181.6|1178.6|1085
1595250000000|2020-07-20 13:00:00|1182.6|1179.6|1176.7|1173.7|1186.7|1183.7|1174.7|1171.7|2541
1595253600000|2020-07-20 14:00:00|1176.6|1173.6|1176.3|1173.3|1178.7|1175.7|1169.9|1166.9|4032
1595257200000|2020-07-20 15:00:00|1176.7|1173.7|1175|1172|1176.7|1173.7|1173|1170|1898
1595260800000|2020-07-20 16:00:00|1175.2|1172.2|1185.9|1182.9|1193.8|1190.8|1175.2|1172.2|5972
1595314800000|2020-07-21 07:00:00|1192.3|1189.3|1190.3|1187.3|1193.6|1190.6|1188.3|1185.3|964
1595318400000|2020-07-21 08:00:00|1190.2|1187.2|1193.3|1190.3|1193.3|1190.3|1188.3|1185.3|516
1595322000000|2020-07-21 09:00:00|1193.2|1190.2|1196.1|1193.1|1196.3|1193.3|1190.3|1187.3|354
1595325600000|2020-07-21 10:00:00|1195.9|1192.9|1196.2|1193.2|1197.2|1194.2|1194.2|1191.2|481
1595329200000|2020-07-21 11:00:00|1196.1|1193.1|1201.2|1198.2|1202|1199|1194.1|1191.1|1582
1595332800000|2020-07-21 12:00:00|1201.5|1198.5|1205|1202|1210.9|1207.9|1200.3|1197.3|4811
1595336400000|2020-07-21 13:00:00|1205.1|1202.1|1197|1194|1206|1203|1196|1193|2495
1595340000000|2020-07-21 14:00:00|1197.1|1194.1|1197|1194|1200|1197|1194|1191|1909
1595343600000|2020-07-21 15:00:00|1197.1|1194.1|1183.5|1180.5|1201|1198|1183.5|1180.5|5758
1595347200000|2020-07-21 16:00:00|1184.5|1181.5|1182.9|1179.9|1190.9|1187.9|1180.8|1177.8|5858
1595401200000|2020-07-22 07:00:00|1187.5|1184.5|1188.3|1185.3|1190.3|1187.3|1184.1|1181.1|1202
1595404800000|2020-07-22 08:00:00|1188.2|1185.2|1186.1|1183.1|1190|1187|1184.3|1181.3|662
1595408400000|2020-07-22 09:00:00|1186.2|1183.2|1192.1|1189.1|1193.5|1190.5|1183.1|1180.1|1339
1595412000000|2020-07-22 10:00:00|1192.5|1189.5|1194.6|1191.6|1195.5|1192.5|1191.1|1188.1|440
1595415600000|2020-07-22 11:00:00|1194.2|1191.2|1196.7|1193.7|1199.9|1196.9|1194.1|1191.1|1080
1595419200000|2020-07-22 12:00:00|1197.2|1194.2|1194.2|1191.2|1198.2|1195.2|1189.2|1186.2|1603
1595422800000|2020-07-22 13:00:00|1193.6|1190.6|1195.1|1192.1|1196.2|1193.2|1189.1|1186.1|1424
1595426400000|2020-07-22 14:00:00|1195.2|1192.2|1193.3|1190.3|1199|1196|1193.2|1190.2|3817
1595430000000|2020-07-22 15:00:00|1192.5|1189.5|1197.5|1194.5|1198.5|1195.5|1189.3|1186.3|1436
1595433600000|2020-07-22 16:00:00|1198.3|1195.3|1204.3|1201.3|1206.1|1203.1|1196.5|1193.5|6371
1595487600000|2020-07-23 07:00:00|1206.8|1203.8|1197.3|1194.3|1206.8|1203.8|1193.3|1190.3|2094
1595491200000|2020-07-23 08:00:00|1197.5|1194.5|1198.3|1195.3|1200.4|1197.4|1197.3|1194.3|511
1595494800000|2020-07-23 09:00:00|1197.6|1194.6|1199.3|1196.3|1200.3|1197.3|1197.4|1194.4|330
1595498400000|2020-07-23 10:00:00|1199.6|1196.6|1196|1193|1199.6|1196.6|1194.4|1191.4|908
1595502000000|2020-07-23 11:00:00|1196.1|1193.1|1197.7|1194.7|1197.7|1194.7|1195.6|1192.6|761
1595505600000|2020-07-23 12:00:00|1197.4|1194.4|1196.6|1193.6|1198.6|1195.6|1193.4|1190.4|2082
1595509200000|2020-07-23 13:00:00|1197.4|1194.4|1198.5|1195.5|1199.5|1196.5|1195.4|1192.4|1201
1595512800000|2020-07-23 14:00:00|1198.6|1195.6|1194.8|1191.8|1199.5|1196.5|1192.5|1189.5|2092
1595516400000|2020-07-23 15:00:00|1193.8|1190.8|1195.8|1192.8|1196.8|1193.8|1192.8|1189.8|1915
1595520000000|2020-07-23 16:00:00|1194.8|1191.8|1191.8|1188.8|1198.6|1195.6|1191.8|1188.8|4491
1595574000000|2020-07-24 07:00:00|1186|1183|1189.4|1186.4|1192.3|1189.3|1185|1182|1736
1595577600000|2020-07-24 08:00:00|1189.3|1186.3|1188.6|1185.6|1190.6|1187.6|1187.4|1184.4|585
1595581200000|2020-07-24 09:00:00|1189.6|1186.6|1188.3|1185.3|1191.1|1188.1|1187.6|1184.6|464
1595584800000|2020-07-24 10:00:00|1187.6|1184.6|1186.6|1183.6|1189.4|1186.4|1186|1183|512
1595588400000|2020-07-24 11:00:00|1187.4|1184.4|1186|1183|1189.4|1186.4|1185.7|1182.7|703
1595592000000|2020-07-24 12:00:00|1186.4|1183.4|1176.4|1173.4|1186.4|1183.4|1175.2|1172.2|5823
1595595600000|2020-07-24 13:00:00|1176.3|1173.3|1175.5|1172.5|1179.5|1176.5|1174.2|1171.2|3542
1595599200000|2020-07-24 14:00:00|1175.8|1172.8|1183.5|1180.5|1189.5|1186.5|1175.8|1172.8|3806
1595602800000|2020-07-24 15:00:00|1182.5|1179.5|1173.5|1170.5|1182.5|1179.5|1173.4|1170.4|4273
1595606400000|2020-07-24 16:00:00|1172.8|1169.8|1168.3|1165.3|1173.5|1170.5|1168.3|1165.3|6137
1595833200000|2020-07-27 07:00:00|1175.5|1172.5|1182.2|1179.2|1182.5|1179.5|1174.9|1171.9|2157
1595836800000|2020-07-27 08:00:00|1182.4|1179.4|1193.8|1190.8|1195.7|1192.7|1182.2|1179.2|5470
1595840400000|2020-07-27 09:00:00|1194.7|1191.7|1195.7|1192.7|1197.7|1194.7|1194.4|1191.4|1300
1595844000000|2020-07-27 10:00:00|1195.9|1192.9|1199.4|1196.4|1200.6|1197.6|1194|1191|2296
1595847600000|2020-07-27 11:00:00|1200.1|1197.1|1212|1209|1214|1211|1198.4|1195.4|13850
1595851200000|2020-07-27 12:00:00|1213.4|1210.4|1220|1217|1228.4|1225.4|1212.8|1209.8|14003
1595854800000|2020-07-27 13:00:00|1220.3|1217.3|1230.7|1227.7|1231|1228|1215.1|1212.1|5523
1595858400000|2020-07-27 14:00:00|1231|1228|1226.7|1223.7|1234|1231|1225.7|1222.7|5583
1595862000000|2020-07-27 15:00:00|1227.4|1224.4|1229.1|1226.1|1231.8|1228.8|1224|1221|4271
1595865600000|2020-07-27 16:00:00|1229.2|1226.2|1238|1235|1238|1235|1227.1|1224.1|8869
1595869200000|2020-07-27 17:00:00|||||||||1
1595919600000|2020-07-28 07:00:00|1239.2|1236.2|1233.5|1230.5|1239.2|1236.2|1232.5|1229.5|2147
1595923200000|2020-07-28 08:00:00|1234|1231|1234.2|1231.2|1237.5|1234.5|1232.5|1229.5|1318
1595926800000|2020-07-28 09:00:00|1235.2|1232.2|1238.3|1235.3|1238.3|1235.3|1234.5|1231.5|1047
1595930400000|2020-07-28 10:00:00|1238.1|1235.1|1243.3|1240.3|1246.6|1243.6|1237.4|1234.4|3740
1595934000000|2020-07-28 11:00:00|1244.3|1241.3|1232.6|1229.6|1244.3|1241.3|1230.6|1227.6|3122
1595937600000|2020-07-28 12:00:00|1232.5|1229.5|1235.8|1232.8|1241.5|1238.5|1232|1229|3190
1595941200000|2020-07-28 13:00:00|1235.6|1232.6|1224|1221|1236.8|1233.8|1216.3|1213.3|6329
1595944800000|2020-07-28 14:00:00|1223.6|1220.6|1225.3|1222.3|1227.6|1224.6|1217.1|1214.1|4819
1595948400000|2020-07-28 15:00:00|1226|1223|1219.7|1216.7|1226|1223|1217|1214|3946
1595952000000|2020-07-28 16:00:00|1220.4|1217.4|1221.7|1218.7|1227.4|1224.4|1219.7|1216.7|4742
1596006000000|2020-07-29 07:00:00|1228.8|1225.8|1221.8|1218.8|1229.3|1226.3|1221.8|1218.8|1036
1596009600000|2020-07-29 08:00:00|1222|1219|1218.1|1215.1|1222.8|1219.8|1217.8|1214.8|508
1596013200000|2020-07-29 09:00:00|1219.1|1216.1|1220|1217|1221.2|1218.2|1214.8|1211.8|568
1596016800000|2020-07-29 10:00:00|1220.2|1217.2|1219.2|1216.2|1220.9|1217.9|1217.5|1214.5|669
1596020400000|2020-07-29 11:00:00|1219.4|1216.4|1224.9|1221.9|1226.2|1223.2|1219.2|1216.2|985
1596024000000|2020-07-29 12:00:00|1225.2|1222.2|1220.3|1217.3|1229.9|1226.9|1214.6|1211.6|3464
1596027600000|2020-07-29 13:00:00|1220.6|1217.6|1215.9|1212.9|1224.6|1221.6|1212.6|1209.6|3129
1596031200000|2020-07-29 14:00:00|1214.9|1211.9|1208.8|1205.8|1217.6|1214.6|1207|1204|3602
1596034800000|2020-07-29 15:00:00|1209|1206|1214|1211|1216|1213|1208|1205|2205
1596038400000|2020-07-29 16:00:00|1214.5|1211.5|1225|1222|1225|1222|1214|1211|5359
1596092400000|2020-07-30 07:00:00|1214.5|1211.5|1222.5|1219.5|1223.1|1220.1|1212.8|1209.8|1177
1596096000000|2020-07-30 08:00:00|1222.1|1219.1|1219.2|1216.2|1224.1|1221.1|1219.2|1216.2|419
1596099600000|2020-07-30 09:00:00|1218.8|1215.8|1222.2|1219.2|1224.2|1221.2|1218.8|1215.8|271
1596103200000|2020-07-30 10:00:00|1222.4|1219.4|1217.4|1214.4|1222.4|1219.4|1216.4|1213.4|393
1596106800000|2020-07-30 11:00:00|1217.6|1214.6|1223.6|1220.6|1224.3|1221.3|1217.6|1214.6|626
1596110400000|2020-07-30 12:00:00|1223.8|1220.8|1234.3|1231.3|1234.3|1231.3|1216.9|1213.9|5330
1596114000000|2020-07-30 13:00:00|1233.8|1230.8|1230.6|1227.6|1240.3|1237.3|1229.3|1226.3|5140
1596117600000|2020-07-30 14:00:00|1229.6|1226.6|1218.2|1215.2|1229.6|1226.6|1214.7|1211.7|6881
1596121200000|2020-07-30 15:00:00|1218|1215|1224|1221|1228.4|1225.4|1216.7|1213.7|4163
1596124800000|2020-07-30 16:00:00|1225|1222|1236.6|1233.6|1236.6|1233.6|1225|1222|6402
1596178800000|2020-07-31 07:00:00|1234.8|1231.8|1247.8|1244.8|1249.8|1246.8|1234.8|1231.8|3866
1596182400000|2020-07-31 08:00:00|1248|1245|1256.5|1253.5|1258.5|1255.5|1247.8|1244.8|4580
1596186000000|2020-07-31 09:00:00|1256.6|1253.6|1251.8|1248.8|1258.8|1255.8|1249.8|1246.8|1789
1596189600000|2020-07-31 10:00:00|1252|1249|1252.9|1249.9|1255.8|1252.8|1251.2|1248.2|1218
1596193200000|2020-07-31 11:00:00|1253|1250|1254.2|1251.2|1254.9|1251.9|1250.2|1247.2|2350
1596196800000|2020-07-31 12:00:00|1254.9|1251.9|1258.3|1255.3|1260.9|1257.9|1254.7|1251.7|6826
1596200400000|2020-07-31 13:00:00|1257.9|1254.9|1265.9|1262.9|1267.6|1264.6|1257.9|1254.9|7685
1596204000000|2020-07-31 14:00:00|1266.6|1263.6|1269.6|1266.6|1270.6|1267.6|1264|1261|7096
1596207600000|2020-07-31 15:00:00|1270|1267|1278.7|1275.7|1282.6|1279.6|1267.3|1264.3|9074
1596211200000|2020-07-31 16:00:00|1278.8|1275.8|1284.7|1281.7|1292.2|1289.2|1276.7|1273.7|14023
1596438000000|2020-08-03 07:00:00|1287|1284|1275.4|1272.4|1287.9|1284.9|1274|1271|3481
1596441600000|2020-08-03 08:00:00|1275.6|1272.6|1273.1|1270.1|1277.1|1274.1|1272.7|1269.7|1117
1596445200000|2020-08-03 09:00:00|1272.7|1269.7|1272.7|1269.7|1276.1|1273.1|1271.7|1268.7|861
1596448800000|2020-08-03 10:00:00|1273.7|1270.7|1270.8|1267.8|1273.7|1270.7|1268.7|1265.7|1149
1596452400000|2020-08-03 11:00:00|1270.4|1267.4|1275.2|1272.2|1275.2|1272.2|1263.1|1260.1|3220
1596456000000|2020-08-03 12:00:00|1275.3|1272.3|1277.6|1274.6|1281.4|1278.4|1272.2|1269.2|3810
1596459600000|2020-08-03 13:00:00|1278.6|1275.6|1282.5|1279.5|1286.6|1283.6|1277.6|1274.6|4835
1596463200000|2020-08-03 14:00:00|1282.6|1279.6|1299.1|1296.1|1299.9|1296.9|1281.5|1278.5|6903
1596466800000|2020-08-03 15:00:00|1299.7|1296.7|1292.1|1289.1|1302.1|1299.1|1288.3|1285.3|6350
1596470400000|2020-08-03 16:00:00|1293.1|1290.1|1289.5|1286.5|1301.3|1298.3|1285.5|1281.5|9831
1596524400000|2020-08-04 07:00:00|1287.3|1284.3|1282.3|1279.3|1294.9|1291.9|1282.3|1279.3|1568
1596528000000|2020-08-04 08:00:00|1282.5|1279.5|1280.5|1277.5|1284.5|1281.5|1279.3|1276.3|1722
1596531600000|2020-08-04 09:00:00|1280.7|1277.7|1284.4|1281.4|1285.4|1282.4|1279.3|1276.3|661
1596535200000|2020-08-04 10:00:00|1284.7|1281.7|1286|1283|1287.7|1284.7|1281.7|1278.7|1233
1596538800000|2020-08-04 11:00:00|1286.2|1283.2|1290.7|1287.7|1290.7|1287.7|1284|1281|825
1596542400000|2020-08-04 12:00:00|1291|1288|1287.6|1284.6|1295|1292|1285.6|1282.6|3967
1596546000000|2020-08-04 13:00:00|1287.4|1284.4|1292.1|1289.1|1292.1|1289.1|1278.8|1275.8|5542
1596549600000|2020-08-04 14:00:00|1293.1|1290.1|1293.1|1290.1|1299.9|1296.9|1290.1|1287.1|4201
1596553200000|2020-08-04 15:00:00|1294.1|1291.1|1293.5|1290.5|1295.5|1292.5|1288.5|1285.5|4616
1596556800000|2020-08-04 16:00:00|1294|1291|1300.3|1297.3|1303.5|1300.5|1288.7|1285.7|7749
1596610800000|2020-08-05 07:00:00|1304.5|1301.5|1305.3|1302.3|1307.1|1304.1|1301.9|1298.9|1578
1596614400000|2020-08-05 08:00:00|1305.9|1302.9|1309.2|1306.2|1309.2|1306.2|1303.5|1300.5|1262
1596618000000|2020-08-05 09:00:00|1310.2|1307.2|1312.2|1309.2|1313.2|1310.2|1309.2|1306.2|2426
1596621600000|2020-08-05 10:00:00|1312.5|1309.5|1314.2|1311.2|1315.2|1312.2|1312.4|1309.4|1336
1596625200000|2020-08-05 11:00:00|1313.8|1310.8|1317|1314|1317.8|1314.8|1313.2|1310.2|1850
1596628800000|2020-08-05 12:00:00|1317.2|1314.2|1308.9|1305.9|1319.2|1316.2|1307.1|1304.1|4273
1596632400000|2020-08-05 13:00:00|1309.1|1306.1|1312.6|1309.6|1312.9|1309.9|1307.9|1304.9|2990
1596636000000|2020-08-05 14:00:00|1312.3|1309.3|1295.5|1292.5|1317.9|1314.9|1291.5|1288.5|9271
1596639600000|2020-08-05 15:00:00|1295.3|1292.3|1281.2|1278.2|1295.5|1292.5|1280.9|1277.9|6021
1596643200000|2020-08-05 16:00:00|1280.9|1277.9|1280.5|1277.5|1282.4|1279.4|1274.9|1271.9|8535
1596697200000|2020-08-06 07:00:00|1287.4|1284.4|1280.4|1277.4|1287.4|1284.4|1280.4|1277.4|877
1596700800000|2020-08-06 08:00:00|1280.6|1277.6|1287.6|1284.6|1293.6|1290.6|1277.8|1274.8|2507
1596704400000|2020-08-06 09:00:00|1288.2|1285.2|1287.2|1284.2|1291.2|1288.2|1287.2|1284.2|735
1596708000000|2020-08-06 10:00:00|1286.5|1283.5|1290.3|1287.3|1292.3|1289.3|1286.5|1283.5|796
1596711600000|2020-08-06 11:00:00|1291.6|1288.6|1288.4|1285.4|1296.7|1293.7|1287.9|1284.9|2001
1596715200000|2020-08-06 12:00:00|1288.2|1285.2|1296.9|1293.9|1298.1|1295.1|1287.4|1284.4|4202
1596718800000|2020-08-06 13:00:00|1297.4|1294.4|1302.1|1299.1|1304.1|1301.1|1296.5|1293.5|3891
1596722400000|2020-08-06 14:00:00|1302.7|1299.7|1308.3|1305.3|1308.3|1305.3|1295.5|1292.5|5480
1596726000000|2020-08-06 15:00:00|1307.3|1304.3|1313|1310|1314|1311|1306.3|1303.3|3890
1596729600000|2020-08-06 16:00:00|1313.4|1310.4|1321.6|1318.6|1321.6|1318.6|1310.7|1307.7|11224
1596783600000|2020-08-07 07:00:00|1321.9|1318.9|1317.8|1314.8|1321.9|1318.9|1317.8|1314.8|1522
1596787200000|2020-08-07 08:00:00|1318.8|1315.8|1314.8|1311.8|1318.8|1315.8|1313.2|1310.2|1612
1596790800000|2020-08-07 09:00:00|1315.1|1312.1|1307.8|1304.8|1316.6|1313.6|1307.5|1304.5|973
1596794400000|2020-08-07 10:00:00|1308|1305|1307.3|1304.3|1309.3|1306.3|1304.7|1301.7|1247
1596798000000|2020-08-07 11:00:00|1307.7|1304.7|1315.9|1312.9|1316.5|1313.5|1307.7|1304.7|1434
1596801600000|2020-08-07 12:00:00|1316.1|1313.1|1318.9|1315.9|1324.1|1321.1|1316.1|1313.1|4434
1596805200000|2020-08-07 13:00:00|1317.9|1314.9|1300.7|1297.7|1318.9|1315.9|1299.5|1296.5|5375
1596808800000|2020-08-07 14:00:00|1300.1|1297.1|1308|1305|1311|1308|1297.5|1294.5|4624
1596812400000|2020-08-07 15:00:00|1307|1304|1294.4|1291.4|1307|1304|1292.8|1289.8|5211
1596816000000|2020-08-07 16:00:00|1293.8|1290.8|1290.4|1287.4|1301|1298|1290.1|1287.1|9693
1597042800000|2020-08-10 07:00:00|1286.4|1283.4|1291.9|1288.9|1293.2|1290.2|1286.4|1283.4|1527
1597046400000|2020-08-10 08:00:00|1292.2|1289.2|1300|1297|1300|1297|1290.9|1287.9|1085
1597050000000|2020-08-10 09:00:00|1300.6|1297.6|1302|1299|1303|1300|1299|1296|667
1597053600000|2020-08-10 10:00:00|1301|1298|1300.1|1297.1|1303.1|1300.1|1300|1297|485
1597057200000|2020-08-10 11:00:00|1300.6|1297.6|1299.1|1296.1|1302.6|1299.6|1297.1|1294.1|637
1597060800000|2020-08-10 12:00:00|1299.9|1296.9|1291.6|1288.6|1309.2|1306.2|1289.8|1286.8|3843
1597064400000|2020-08-10 13:00:00|1291.1|1288.1|1302.7|1299.7|1307.2|1304.2|1291|1288|2292
1597068000000|2020-08-10 14:00:00|1302.5|1299.5|1283.6|1280.6|1303.7|1300.7|1282.6|1279.6|3777
1597071600000|2020-08-10 15:00:00|1282.6|1279.6|1282.7|1279.7|1284.7|1281.7|1271.5|1268.5|6190
1597075200000|2020-08-10 16:00:00|1281.7|1278.7|1284.2|1281.2|1289.7|1286.7|1281.7|1278.7|5981
1597129200000|2020-08-11 07:00:00|1284.1|1281.1|1287.1|1284.1|1290.1|1287.1|1284.1|1281.1|667
1597132800000|2020-08-11 08:00:00|1288.1|1285.1|1288.1|1285.1|1293.1|1290.1|1288.1|1285.1|640
1597136400000|2020-08-11 09:00:00|1288.6|1285.6|1289.2|1286.2|1290.2|1287.2|1288.1|1285.1|482
1597140000000|2020-08-11 10:00:00|1289.9|1286.9|1283.6|1280.6|1290.2|1287.2|1283.6|1280.6|481
1597143600000|2020-08-11 11:00:00|1284.4|1281.4|1290.2|1287.2|1290.4|1287.4|1283.7|1280.7|550
1597147200000|2020-08-11 12:00:00|1289.9|1286.9|1279.2|1276.2|1298.2|1295.2|1279.2|1276.2|3247
1597150800000|2020-08-11 13:00:00|1280|1277|1286.3|1283.3|1293.3|1290.3|1273.2|1270.2|4132
1597154400000|2020-08-11 14:00:00|1286.1|1283.1|1299.9|1296.9|1304.4|1301.4|1282.6|1279.6|4751
1597158000000|2020-08-11 15:00:00|1299.7|1296.7|1305.9|1302.9|1309.9|1306.9|1299.7|1296.7|5510
1597161600000|2020-08-11 16:00:00|1305.5|1302.5|1303.4|1300.4|1305.9|1302.9|1295.9|1292.9|7463
1597215600000|2020-08-12 07:00:00|1301.3|1298.3|1302.4|1299.4|1304.3|1301.3|1298.6|1295.6|670
1597219200000|2020-08-12 08:00:00|1302.9|1299.9|1305.9|1302.9|1306.4|1303.4|1298.8|1295.8|1199
1597222800000|2020-08-12 09:00:00|1306.4|1303.4|1306.2|1303.2|1309.4|1306.4|1305.4|1302.4|470
1597226400000|2020-08-12 10:00:00|1305.9|1302.9|1304.2|1301.2|1306.4|1303.4|1302.9|1299.9|944
1597230000000|2020-08-12 11:00:00|1304.4|1301.4|1312.7|1309.7|1314.5|1311.5|1301.9|1298.9|1566
1597233600000|2020-08-12 12:00:00|1313|1310|1318.6|1315.6|1319.5|1316.5|1312.5|1309.5|4259
1597237200000|2020-08-12 13:00:00|1318.3|1315.3|1311.6|1308.6|1320.1|1317.1|1311.6|1308.6|4467
1597240800000|2020-08-12 14:00:00|1312.6|1309.6|1315.6|1312.6|1317.1|1314.1|1311.1|1308.1|2069
1597244400000|2020-08-12 15:00:00|1316.1|1313.1|1307.7|1304.7|1317.6|1314.6|1307.7|1304.7|6143
1597248000000|2020-08-12 16:00:00|1308.7|1305.7|1310.4|1307.4|1315.6|1312.6|1307.7|1304.7|7892
1597302000000|2020-08-13 07:00:00|1313.5|1310.5|1319.5|1316.5|1319.5|1316.5|1313.5|1310.5|625
1597305600000|2020-08-13 08:00:00|1319.3|1316.3|1318|1315|1319.5|1316.5|1317.5|1314.5|333
1597309200000|2020-08-13 09:00:00|1318.6|1315.6|1318.1|1315.1|1319|1316|1316.1|1313.1|315
1597312800000|2020-08-13 10:00:00|1318.8|1315.8|1318.6|1315.6|1319.6|1316.6|1317.1|1314.1|279
1597316400000|2020-08-13 11:00:00|1319.1|1316.1|1320.6|1317.6|1320.6|1317.6|1316.1|1313.1|755
1597320000000|2020-08-13 12:00:00|1321.6|1318.6|1327.2|1324.2|1327.2|1324.2|1320.6|1317.6|5412
1597323600000|2020-08-13 13:00:00|1326.2|1323.2|1334.2|1331.2|1337.7|1334.7|1322.7|1319.7|9242
1597327200000|2020-08-13 14:00:00|1333.5|1330.5|1336.2|1333.2|1339.2|1336.2|1333.5|1330.5|4140
1597330800000|2020-08-13 15:00:00|1336.5|1333.5|1333.8|1330.8|1337.2|1334.2|1328.2|1325.2|4561
1597334400000|2020-08-13 16:00:00|1332.8|1329.8|1336.8|1333.8|1339.3|1336.3|1332.8|1329.8|11587
1597388400000|2020-08-14 07:00:00|1337.7|1334.7|1334.2|1331.2|1341.4|1338.4|1333.2|1330.2|2476
1597392000000|2020-08-14 08:00:00|1333.9|1330.9|1339.7|1336.7|1339.7|1336.7|1333.9|1330.9|665
1597395600000|2020-08-14 09:00:00|1340.2|1337.2|1344.2|1341.2|1344.2|1341.2|1339.4|1336.4|789
1597399200000|2020-08-14 10:00:00|1344|1341|1342.7|1339.7|1344.7|1341.7|1342.7|1339.7|612
1597402800000|2020-08-14 11:00:00|1343|1340|1345.8|1342.8|1349.3|1346.3|1342.7|1339.7|2807
1597406400000|2020-08-14 12:00:00|1346|1343|1343.8|1340.8|1348.8|1345.8|1339.3|1336.3|4983
1597410000000|2020-08-14 13:00:00|1344.3|1341.3|1350.3|1347.3|1351.8|1348.8|1341.3|1338.3|4969
1597413600000|2020-08-14 14:00:00|1349.8|1346.8|1335.3|1332.3|1351.3|1348.3|1335.3|1332.3|5302
1597417200000|2020-08-14 15:00:00|1334.8|1331.8|1342.3|1339.3|1343.6|1340.6|1332.6|1329.6|4504
1597420800000|2020-08-14 16:00:00|1341.3|1338.3|1336.6|1333.6|1344.4|1341.4|1332.9|1329.9|5064
1597647600000|2020-08-17 07:00:00|1338.8|1335.8|1344.8|1341.8|1345|1342|1337.3|1334.3|739
1597651200000|2020-08-17 08:00:00|1344.5|1341.5|1343.5|1340.5|1347|1344|1342.8|1339.8|644
1597654800000|2020-08-17 09:00:00|1343.8|1340.8|1343.8|1340.8|1344|1341|1339.3|1336.3|804
1597658400000|2020-08-17 10:00:00|1344.3|1341.3|1345.6|1342.6|1347.4|1344.4|1343.3|1340.3|436
1597662000000|2020-08-17 11:00:00|1345.4|1342.4|1342.2|1339.2|1345.4|1342.4|1341.4|1338.4|967
1597665600000|2020-08-17 12:00:00|1342.4|1339.4|1351.4|1348.4|1351.4|1348.4|1341.9|1338.9|2193
1597669200000|2020-08-17 13:00:00|1351.9|1348.9|1348|1345|1352.4|1349.4|1345.3|1342.3|5364
1597672800000|2020-08-17 14:00:00|1349|1346|1349.5|1346.5|1351.5|1348.5|1344|1341|3304
1597676400000|2020-08-17 15:00:00|1349.8|1346.8|1346.5|1343.5|1352|1349|1346.5|1343.5|2356
1597680000000|2020-08-17 16:00:00|1346.8|1343.8|1338.4|1335.4|1349.5|1346.5|1332.7|1329.7|7678
1597734000000|2020-08-18 07:00:00|1334|1331|1339.5|1336.5|1340.5|1337.5|1334|1331|1469
1597737600000|2020-08-18 08:00:00|1340.3|1337.3|1325.5|1322.5|1342.5|1339.5|1325.5|1322.5|1165
1597741200000|2020-08-18 09:00:00|1324.3|1321.3|1324.1|1321.1|1325.1|1322.1|1317.1|1314.1|1346
1597744800000|2020-08-18 10:00:00|1324.3|1321.3|1324.6|1321.6|1328.6|1325.6|1323.8|1320.8|747
1597748400000|2020-08-18 11:00:00|1324.9|1321.9|1325.2|1322.2|1325.2|1322.2|1319.9|1316.9|1783
1597752000000|2020-08-18 12:00:00|1324.9|1321.9|1328.9|1325.9|1330.2|1327.2|1319.7|1316.7|3471
1597755600000|2020-08-18 13:00:00|1329.1|1326.1|1326.7|1323.7|1335.1|1332.1|1325.7|1322.7|4616
1597759200000|2020-08-18 14:00:00|1326.9|1323.9|1323.2|1320.2|1328.2|1325.2|1320.2|1317.2|3310
1597762800000|2020-08-18 15:00:00|1323.7|1320.7|1310.3|1307.3|1324.2|1321.2|1306.2|1303.2|6987
1597766400000|2020-08-18 16:00:00|1310.8|1307.8|1320|1317|1321.2|1318.2|1310.3|1307.3|6138
1597820400000|2020-08-19 07:00:00|1325.3|1322.3|1327.8|1324.8|1331|1328|1324.6|1321.6|799
1597824000000|2020-08-19 08:00:00|1327.6|1324.6|1324.6|1321.6|1327.6|1324.6|1322.4|1319.4|462
1597827600000|2020-08-19 09:00:00|1324.9|1321.9|1323.2|1320.2|1326.2|1323.2|1321.2|1318.2|353
1597831200000|2020-08-19 10:00:00|1323.4|1320.4|1326.6|1323.6|1326.6|1323.6|1323.2|1320.2|636
1597834800000|2020-08-19 11:00:00|1327.1|1324.1|1329.1|1326.1|1330.7|1327.7|1325.7|1322.7|832
1597838400000|2020-08-19 12:00:00|1329.4|1326.4|1329.1|1326.1|1331.1|1328.1|1327.1|1324.1|1637
1597842000000|2020-08-19 13:00:00|1329.4|1326.4|1342.1|1339.1|1344.1|1341.1|1327.7|1324.7|5576
1597845600000|2020-08-19 14:00:00|1343.1|1340.1|1345.1|1342.1|1347.1|1344.1|1340.6|1337.6|5683
1597849200000|2020-08-19 15:00:00|1345.4|1342.4|1351.6|1348.6|1353.6|1350.6|1345.4|1342.4|4071
1597852800000|2020-08-19 16:00:00|1351.8|1348.8|1354.7|1351.7|1355.1|1352.1|1349.1|1346.1|7576
1597906800000|2020-08-20 07:00:00|1352.8|1349.8|1345.6|1342.6|1353.5|1350.5|1345.6|1342.6|919
1597910400000|2020-08-20 08:00:00|1345|1342|1345.6|1342.6|1349.6|1346.6|1342.6|1339.6|538
1597914000000|2020-08-20 09:00:00|1345.8|1342.8|1347.1|1344.1|1348.6|1345.6|1345.6|1342.6|354
1597917600000|2020-08-20 10:00:00|1346.6|1343.6|1346.7|1343.7|1349.7|1346.7|1345.7|1342.7|556
1597921200000|2020-08-20 11:00:00|1347.4|1344.4|1351.4|1348.4|1353.1|1350.1|1346.7|1343.7|843
1597924800000|2020-08-20 12:00:00|1351.1|1348.1|1337.7|1334.7|1351.9|1348.9|1337.7|1334.7|3917
1597928400000|2020-08-20 13:00:00|1336.7|1333.7|1331.7|1328.7|1341.6|1338.6|1329.7|1326.7|7440
1597932000000|2020-08-20 14:00:00|1330.7|1327.7|1334.8|1331.8|1338.8|1335.8|1330.5|1327.5|4351
1597935600000|2020-08-20 15:00:00|1335.3|1332.3|1332.8|1329.8|1336.2|1333.2|1329.8|1326.8|2546
1597939200000|2020-08-20 16:00:00|1332.4|1329.4|1330.7|1327.7|1334.8|1331.8|1328.8|1325.8|5955
1597942800000|2020-08-20 17:00:00|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|0
1597993200000|2020-08-21 07:00:00|1335.2|1332.2|1338.7|1335.7|1338.7|1335.7|1334|1331|1215
1597996800000|2020-08-21 08:00:00|1338.2|1335.2|1337|1334|1339.8|1336.8|1335|1332|887
1598000400000|2020-08-21 09:00:00|1337.2|1334.2|1335.8|1332.8|1338.8|1335.8|1335.8|1332.8|115
1598004000000|2020-08-21 10:00:00|1336.2|1333.2|1334.8|1331.8|1337.8|1334.8|1334.8|1331.8|554
1598007600000|2020-08-21 11:00:00|1334.2|1331.2|1331.4|1328.4|1334.2|1331.2|1329.4|1326.4|1425
1598011200000|2020-08-21 12:00:00|1331.6|1328.6|1328.9|1325.9|1331.6|1328.6|1317|1314|6258
1598014800000|2020-08-21 13:00:00|1327.9|1324.9|1318.5|1315.5|1328.9|1325.9|1317.5|1314.5|3005
1598018400000|2020-08-21 14:00:00|1318|1315|1320.5|1317.5|1323.5|1320.5|1315.5|1312.5|3586
1598022000000|2020-08-21 15:00:00|1320.8|1317.8|1316.9|1313.9|1321.5|1318.5|1314.9|1311.9|4120
1598025600000|2020-08-21 16:00:00|1315.9|1312.9|1314.5|1311.5|1317.5|1314.5|1313|1310|7333
1598252400000|2020-08-24 07:00:00|1317.1|1314.1|1320.7|1317.7|1320.7|1317.7|1312|1309|1155
1598256000000|2020-08-24 08:00:00|1321.7|1318.7|1327.1|1324.1|1329.1|1326.1|1320.1|1317.1|1520
1598259600000|2020-08-24 09:00:00|1328.1|1325.1|1323.8|1320.8|1328.1|1325.1|1323.7|1320.7|751
1598263200000|2020-08-24 10:00:00|1323.1|1320.1|1325.8|1322.8|1325.8|1322.8|1322.8|1319.8|1201
1598266800000|2020-08-24 11:00:00|1325.4|1322.4|1320.7|1317.7|1326.1|1323.1|1319.4|1316.4|883
1598270400000|2020-08-24 12:00:00|1320.4|1317.4|1323|1320|1332.4|1329.4|1319|1316|4099
1598274000000|2020-08-24 13:00:00|1323.4|1320.4|1313.5|1310.5|1324|1321|1306.3|1303.3|8337
1598277600000|2020-08-24 14:00:00|1313.7|1310.7|1308.5|1305.5|1322.3|1319.3|1306.5|1303.5|8925
1598281200000|2020-08-24 15:00:00|1307.9|1304.9|1309.5|1306.5|1317.3|1314.3|1303.9|1300.9|6104
1598284800000|2020-08-24 16:00:00|1309.9|1306.9|1308.9|1305.9|1315.6|1312.6|1306.9|1303.9|6478
1598338800000|2020-08-25 07:00:00|1307.8|1304.8|1308|1305|1313.3|1310.3|1306.3|1303.3|1353
1598342400000|2020-08-25 08:00:00|1307.6|1304.6|1305.6|1302.6|1307.6|1304.6|1305|1302|1049
1598346000000|2020-08-25 09:00:00|1306.3|1303.3|1304.7|1301.7|1308.3|1305.3|1303.7|1300.7|1425
1598349600000|2020-08-25 10:00:00|1304.1|1301.1|1303.4|1300.4|1305.7|1302.7|1300.7|1297.7|1684
1598353200000|2020-08-25 11:00:00|1303.7|1300.7|1302.7|1299.7|1304.7|1301.7|1300.9|1297.9|1614
1598356800000|2020-08-25 12:00:00|1303.7|1300.7|1308.4|1305.4|1309.1|1306.1|1301.7|1298.7|2841
1598360400000|2020-08-25 13:00:00|1308.1|1305.1|1312.5|1309.5|1319.5|1316.5|1307.9|1304.9|5180
1598364000000|2020-08-25 14:00:00|1312.9|1309.9|1310.2|1307.2|1316.6|1313.6|1307.2|1304.2|4072
1598367600000|2020-08-25 15:00:00|1310|1307|1315.6|1312.6|1324.6|1321.6|1309.2|1306.2|3824
1598371200000|2020-08-25 16:00:00|1315.3|1312.3|1313.9|1310.9|1318.6|1315.6|1310.2|1307.2|5167
1598425200000|2020-08-26 07:00:00|1318.4|1315.4|1320|1317|1322.4|1319.4|1318|1315|1313
1598428800000|2020-08-26 08:00:00|1319.7|1316.7|1323.7|1320.7|1324.7|1321.7|1319|1316|1006
1598432400000|2020-08-26 09:00:00|1324.7|1321.7|1319.7|1316.7|1326.7|1323.7|1319.7|1316.7|562
1598436000000|2020-08-26 10:00:00|1320.7|1317.7|1315.8|1312.8|1322.4|1319.4|1313.8|1310.8|710
1598439600000|2020-08-26 11:00:00|1315.4|1312.4|1309.1|1306.1|1316.8|1313.8|1308.4|1305.4|2022
1598443200000|2020-08-26 12:00:00|1308.9|1305.9|1305.7|1302.7|1311.4|1308.4|1299.4|1296.4|6637
1598446800000|2020-08-26 13:00:00|1305.4|1302.4|1304.1|1301.1|1311.8|1308.8|1303.3|1300.3|3560
1598450400000|2020-08-26 14:00:00|1303.7|1300.7|1303.5|1300.5|1303.7|1300.7|1300.5|1297.5|3719
1598454000000|2020-08-26 15:00:00|1302.5|1299.5|1303.5|1300.5|1305.5|1302.5|1296.5|1293.5|6092
1598457600000|2020-08-26 16:00:00|1303.2|1300.2|1298.2|1295.2|1304.5|1301.5|1296.5|1293.5|5757
1598511600000|2020-08-27 07:00:00|1301|1298|1302.6|1299.6|1302.6|1299.6|1298|1295|619
1598515200000|2020-08-27 08:00:00|1302|1299|1302.6|1299.6|1303.3|1300.3|1299|1296|825
1598518800000|2020-08-27 09:00:00|1301.6|1298.6|1302.3|1299.3|1304|1301|1300.5|1297.5|1146
1598522400000|2020-08-27 10:00:00|1301.3|1298.3|1295.3|1292.3|1302.3|1299.3|1295.3|1292.3|715
1598526000000|2020-08-27 11:00:00|1294.3|1291.3|1295.4|1292.4|1298.3|1295.3|1294.3|1291.3|1349
1598529600000|2020-08-27 12:00:00|1294.7|1291.7|1298.4|1295.4|1301.4|1298.4|1293.4|1290.4|2810
1598533200000|2020-08-27 13:00:00|1298.8|1295.8|1303.8|1300.8|1311.1|1308.1|1298.4|1295.4|5900
1598536800000|2020-08-27 14:00:00|1304|1301|1314.2|1311.2|1317.2|1314.2|1298.4|1295.4|7256
1598540400000|2020-08-27 15:00:00|1314.5|1311.5|1315.6|1312.6|1315.8|1312.8|1306.2|1303.2|4807
1598544000000|2020-08-27 16:00:00|1315.2|1312.2|1318.6|1315.6|1322.6|1319.6|1312.2|1309.2|9230
1598598000000|2020-08-28 07:00:00|1321.3|1318.3|1321.4|1318.4|1323.4|1320.4|1319|1316|1951
1598601600000|2020-08-28 08:00:00|1320.4|1317.4|1317|1314|1322|1319|1315.4|1312.4|1328
1598605200000|2020-08-28 09:00:00|1316|1313|1314.1|1311.1|1321.1|1318.1|1313.6|1310.6|1037
1598608800000|2020-08-28 10:00:00|1312.1|1309.1|1314.4|1311.4|1316.1|1313.1|1311.4|1308.4|1261
1598612400000|2020-08-28 11:00:00|1314.1|1311.1|1320.3|1317.3|1320.8|1317.8|1314.1|1311.1|1400
1598616000000|2020-08-28 12:00:00|1320.1|1317.1|1319.5|1316.5|1324.5|1321.5|1316.5|1313.5|3297
1598619600000|2020-08-28 13:00:00|1319.8|1316.8|1308.2|1305.2|1320.5|1317.5|1307.8|1304.8|3501
1598623200000|2020-08-28 14:00:00|1308|1305|1307.5|1304.5|1309.8|1306.8|1303.5|1300.5|3574
1598626800000|2020-08-28 15:00:00|1307.9|1304.9|1305.2|1302.2|1310.9|1307.9|1301.9|1298.9|3959
1598630400000|2020-08-28 16:00:00|1304.9|1301.9|1304.6|1301.6|1305.3|1302.3|1300.3|1297.3|7815
1598871600000|2020-08-31 11:00:00|1311.1|1308.1|1309.8|1306.8|1313.8|1310.8|1304.8|1301.8|1646
1598875200000|2020-08-31 12:00:00|1310.8|1307.8|1303.9|1300.9|1311|1308|1302.2|1299.2|2809
1598878800000|2020-08-31 13:00:00|1304.9|1301.9|1308|1305|1311.2|1308.2|1300.9|1297.9|2737
1598882400000|2020-08-31 14:00:00|1307.9|1304.9|1313.9|1310.9|1315.2|1312.2|1306.2|1303.2|3409
1598886000000|2020-08-31 15:00:00|1313.6|1310.6|1314.9|1311.9|1317.9|1314.9|1313.1|1310.1|1877
1598889600000|2020-08-31 16:00:00|1315.9|1312.9|1310|1307|1318|1315|1308|1305|6579
1598943600000|2020-09-01 07:00:00|1312.4|1309.4|1320.9|1317.9|1321.7|1318.7|1312.4|1309.4|1204
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320.7|1317.7|1321.7|1318.7|1319|1316|797
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.5|1318.5|1323.1|1320.1|1320.7|1317.7|892
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1323.2|1320.2|1323.5|1320.5|1320.3|1317.3|1165
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1321|1318|1324.5|1321.5|1319.5|1316.5|2103
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1319.2|1316.2|1320.5|1317.5|1314.2|1311.2|3486
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1322.7|1319.7|1324.6|1321.6|1318.2|1315.2|4346
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1320|1317|1324.6|1321.6|1317.3|1314.3|4152
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1310|1307|1320.3|1317.3|1309.5|1306.5|8099
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1303.7|1300.7|1310|1307|1301|1298|9123
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1599030000000|2020-09-02 07:00:00|1309.4|1306.4|1302.5|1299.5|1309.8|1306.8|1301.4|1298.4|1786
1599033600000|2020-09-02 08:00:00|1302.1|1299.1|1297.5|1294.5|1302.6|1299.6|1297.5|1294.5|2285
1599037200000|2020-09-02 09:00:00|1295.8|1292.8|1299.5|1296.5|1299.5|1296.5|1292.5|1289.5|2993
1599040800000|2020-09-02 10:00:00|1299.2|1296.2|1304.6|1301.6|1307.6|1304.6|1297.5|1294.5|2413
1599044400000|2020-09-02 11:00:00|1304.2|1301.2|1301.6|1298.6|1305.9|1302.9|1299.2|1296.2|1156
1599048000000|2020-09-02 12:00:00|1300.6|1297.6|1300.3|1297.3|1301.6|1298.6|1296.6|1293.6|3978
1599051600000|2020-09-02 13:00:00|1301.3|1298.3|1296.7|1293.7|1304.6|1301.6|1294.4|1291.4|4686
1599055200000|2020-09-02 14:00:00|1297.1|1294.1|1299.4|1296.4|1301.1|1298.1|1294.1|1291.1|10936
1599058800000|2020-09-02 15:00:00|1300.1|1297.1|1302.8|1299.8|1304|1301|1296.1|1293.1|8330
1599062400000|2020-09-02 16:00:00|1302.5|1299.5|1292.6|1289.6|1303.8|1300.8|1291.9|1288.9|19024
1599066000000|2020-09-02 17:00:00|||||||||2
1599116400000|2020-09-03 07:00:00|1292|1289|1287|1284|1295|1292|1286|1283|1853
1599120000000|2020-09-03 08:00:00|1287.2|1284.2|1285.4|1282.4|1289.6|1286.6|1284.4|1281.4|1603
1599123600000|2020-09-03 09:00:00|1284.5|1281.5|1281.7|1278.7|1285|1282|1278.4|1275.4|3045
1599127200000|2020-09-03 10:00:00|1281|1278|1276.1|1273.1|1281.7|1278.7|1275.4|1272.4|1800
1599130800000|2020-09-03 11:00:00|1275.8|1272.8|1261.2|1258.2|1276.1|1273.1|1260.2|1257.2|7056
1599134400000|2020-09-03 12:00:00|1260.8|1257.8|1265.5|1262.5|1268.5|1265.5|1256.5|1253.5|11205
1599138000000|2020-09-03 13:00:00|1264.8|1261.8|1261.9|1258.9|1270.6|1267.6|1258.9|1255.9|9688
1599141600000|2020-09-03 14:00:00|1261.1|1258.1|1257|1254|1264.1|1261.1|1255|1252|10409
1599145200000|2020-09-03 15:00:00|1256.6|1253.6|1245.3|1242.3|1257|1254|1242|1239|11245
1599148800000|2020-09-03 16:00:00|1246.3|1243.3|1258.9|1255.9|1259.9|1256.9|1242.3|1239.3|15372
1599152400000|2020-09-03 17:00:00|||||||||4
1599202800000|2020-09-04 07:00:00|1259.2|1256.2|1256.3|1253.3|1262|1259|1254.1|1251.1|1493
1599206400000|2020-09-04 08:00:00|1257.1|1254.1|1252.2|1249.2|1258.2|1255.2|1251.1|1248.1|1275
1599210000000|2020-09-04 09:00:00|1252.4|1249.4|1262.7|1259.7|1262.7|1259.7|1252.1|1249.1|3214
1599213600000|2020-09-04 10:00:00|1261.7|1258.7|1254|1251|1261.7|1258.7|1253|1250|2012
1599217200000|2020-09-04 11:00:00|1253.7|1250.7|1252.7|1249.7|1253.7|1250.7|1247.5|1244.5|2499
1599220800000|2020-09-04 12:00:00|1252.5|1249.5|1251.5|1248.5|1254.8|1251.8|1246.5|1243.5|4408
1599224400000|2020-09-04 13:00:00|1251.2|1248.2|1243.2|1240.2|1252.5|1249.5|1243.2|1240.2|5068
1599228000000|2020-09-04 14:00:00|1243.3|1240.3|1247.8|1244.8|1251.8|1248.8|1237.3|1234.3|11596
1599231600000|2020-09-04 15:00:00|1246.8|1243.8|1247.3|1244.3|1248.8|1245.8|1241.3|1238.3|5234
1599235200000|2020-09-04 16:00:00|1246.6|1243.6|1244.3|1241.3|1252.6|1249.6|1242.3|1239.3|11992
1599238800000|2020-09-04 17:00:00|||||||||2
1599462000000|2020-09-07 07:00:00|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|0
1599472800000|2020-09-07 10:00:00|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|0
1599483600000|2020-09-07 13:00:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|0
1599494400000|2020-09-07 16:00:00|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|0
1599548400000|2020-09-08 07:00:00|1251|1248|1250|1247|1256|1253|1247|1244|2972
1599552000000|2020-09-08 08:00:00|1249|1246|1253.8|1250.8|1253.8|1250.8|1248.4|1245.4|1252
1599555600000|2020-09-08 09:00:00|1253.1|1250.1|1246.8|1243.8|1255.8|1252.8|1246.8|1243.8|1897
1599559200000|2020-09-08 10:00:00|1246.3|1243.3|1246.9|1243.9|1247|1244|1242.9|1239.9|2225
1599562800000|2020-09-08 11:00:00|1247|1244|1240.1|1237.1|1248|1245|1236.1|1233.1|5716
1599566400000|2020-09-08 12:00:00|1239.1|1236.1|1238.4|1235.4|1240.8|1237.8|1234.9|1231.9|4296
1599570000000|2020-09-08 13:00:00|1238.2|1235.2|1234.2|1231.2|1239.4|1236.4|1234.2|1231.2|7474
1599573600000|2020-09-08 14:00:00|1233.2|1230.2|1236.5|1233.5|1241.5|1238.5|1233|1230|11363
1599577200000|2020-09-08 15:00:00|1236.4|1233.4|1247.7|1244.7|1247.7|1244.7|1236.4|1233.4|11001
1599580800000|2020-09-08 16:00:00|1247.6|1244.6|1259.5|1256.5|1260.8|1257.8|1243.7|1240.7|17075
1599634800000|2020-09-09 07:00:00|1261.3|1258.3|1260.7|1257.7|1261.3|1258.3|1254.6|1251.6|1736
1599638400000|2020-09-09 08:00:00|1260.3|1257.3|1256.9|1253.9|1260.7|1257.7|1249.9|1246.9|2823
1599642000000|2020-09-09 09:00:00|1255.9|1252.9|1259.2|1256.2|1259.9|1256.9|1254.7|1251.7|3149
1599645600000|2020-09-09 10:00:00|1258.8|1255.8|1260.2|1257.2|1265.4|1262.4|1257.2|1254.2|4116
1599649200000|2020-09-09 11:00:00|1260|1257|1256.7|1253.7|1262.7|1259.7|1255.7|1252.7|5500
1599652800000|2020-09-09 12:00:00|1257.4|1254.4|1258.7|1255.7|1263.7|1260.7|1252.4|1249.4|6981
1599656400000|2020-09-09 13:00:00|1258.9|1255.9|1250.5|1247.5|1259.7|1256.7|1249.5|1246.5|8836
1599660000000|2020-09-09 14:00:00|1250.4|1247.4|1245.5|1242.5|1250.5|1247.5|1244.1|1241.1|10584
1599663600000|2020-09-09 15:00:00|1245.3|1242.3|1247.1|1244.1|1251.1|1248.1|1243.3|1240.3|10059
1599667200000|2020-09-09 16:00:00|1248.1|1245.1|1254.3|1251.3|1258.5|1255.5|1248.1|1245.1|20414
1599670800000|2020-09-09 17:00:00|||||||||3
1599721200000|2020-09-10 07:00:00|1252.1|1249.1|1248.1|1245.1|1253.3|1250.3|1247.1|1244.1|3369
1599724800000|2020-09-10 08:00:00|1247.4|1244.4|1253.4|1250.4|1255.4|1252.4|1247.4|1244.4|2096
1599728400000|2020-09-10 09:00:00|1253.2|1250.2|1253.4|1250.4|1255.4|1252.4|1251.4|1248.4|772
1599732000000|2020-09-10 10:00:00|1253.6|1250.6|1247.4|1244.4|1253.6|1250.6|1245.4|1242.4|1649
1599735600000|2020-09-10 11:00:00|1248.4|1245.4|1251.3|1248.3|1251.5|1248.5|1247.5|1244.5|887
1599739200000|2020-09-10 12:00:00|1250.5|1247.5|1244.3|1241.3|1251.5|1248.5|1242.1|1239.1|10918
1599742800000|2020-09-10 13:00:00|1243.7|1240.7|1243.1|1240.1|1253.5|1250.5|1242.3|1239.3|7863
1599746400000|2020-09-10 14:00:00|1242.9|1239.9|1245.1|1242.1|1250.1|1247.1|1240.9|1237.9|6153
1599750000000|2020-09-10 15:00:00|1244.7|1241.7|1242|1239|1249.1|1246.1|1240.9|1237.9|7038
1599753600000|2020-09-10 16:00:00|1243|1240|1251.6|1248.6|1253.2|1250.2|1240|1237|15836
1599807600000|2020-09-11 07:00:00|1249.6|1246.6|1247.4|1244.4|1250.6|1247.6|1246.4|1243.4|1055
1599811200000|2020-09-11 08:00:00|1248.4|1245.4|1250.5|1247.5|1251.5|1248.5|1247.4|1244.4|1047
1599814800000|2020-09-11 09:00:00|1250.6|1247.6|1251.7|1248.7|1252.5|1249.5|1249.5|1246.5|1597
1599818400000|2020-09-11 10:00:00|1251.5|1248.5|1247.5|1244.5|1251.5|1248.5|1247.3|1244.3|2972
1599822000000|2020-09-11 11:00:00|1247.4|1244.4|1242.5|1239.5|1248.3|1245.3|1242.5|1239.5|1331
1599825600000|2020-09-11 12:00:00|1242.4|1239.4|1239.6|1236.6|1243.6|1240.6|1237.4|1234.4|5297
1599829200000|2020-09-11 13:00:00|1239.5|1236.5|1233.6|1230.6|1239.6|1236.6|1232.4|1229.4|6582
1599832800000|2020-09-11 14:00:00|1232.6|1229.6|1236.7|1233.7|1238.6|1235.6|1232.6|1229.6|5711
1599836400000|2020-09-11 15:00:00|1236.5|1233.5|1240.7|1237.7|1243.7|1240.7|1235.7|1232.7|6456
1599840000000|2020-09-11 16:00:00|1240.6|1237.6|1249.5|1246.5|1249.5|1246.5|1238.7|1235.7|14653
1600066800000|2020-09-14 07:00:00|1249.4|1246.4|1253|1250|1255.4|1252.4|1247.5|1244.5|1384
1600070400000|2020-09-14 08:00:00|1253.5|1250.5|1249.6|1246.6|1254.5|1251.5|1247.5|1244.5|1773
1600074000000|2020-09-14 09:00:00|1249.5|1246.5|1246.3|1243.3|1251.3|1248.3|1243.3|1240.3|3176
1600077600000|2020-09-14 10:00:00|1245.8|1242.8|1244.2|1241.2|1248.4|1245.4|1242.2|1239.2|2136
1600081200000|2020-09-14 11:00:00|1243.4|1240.4|1242.4|1239.4|1247.3|1244.3|1242.2|1239.2|1393
1600084800000|2020-09-14 12:00:00|1242.3|1239.3|1243.3|1240.3|1251.4|1248.4|1237.2|1234.2|11160
1600088400000|2020-09-14 13:00:00|1243.7|1240.7|1236.1|1233.1|1244.3|1241.3|1236.1|1233.1|10379
1600092000000|2020-09-14 14:00:00|1235.6|1232.6|1237.6|1234.6|1244.2|1241.2|1234.1|1231.1|9824
1600095600000|2020-09-14 15:00:00|1237.2|1234.2|1237.2|1234.2|1241.2|1238.2|1234.9|1231.9|9409
1600099200000|2020-09-14 16:00:00|1237|1234|1239.7|1236.7|1242.7|1239.7|1236.9|1233.9|17028
1600153200000|2020-09-15 07:00:00|1240.9|1237.9|1241.5|1238.5|1242.4|1239.4|1237|1234|1425
1600156800000|2020-09-15 08:00:00|1241.9|1238.9|1242|1239|1244.6|1241.6|1241.4|1238.4|2142
1600160400000|2020-09-15 09:00:00|1241.6|1238.6|1246.5|1243.5|1249|1246|1241.6|1238.6|1548
1600164000000|2020-09-15 10:00:00|1245.6|1242.6|1246.7|1243.7|1247.6|1244.6|1243.6|1240.6|1800
1600167600000|2020-09-15 11:00:00|1246.5|1243.5|1243.7|1240.7|1248.5|1245.5|1243.7|1240.7|1870
1600171200000|2020-09-15 12:00:00|1243.6|1240.6|1248.9|1245.9|1252.3|1249.3|1240.7|1237.7|7079
1600174800000|2020-09-15 13:00:00|1249.3|1246.3|1251.1|1248.1|1261.1|1258.1|1245.7|1242.7|9466
1600178400000|2020-09-15 14:00:00|1250.2|1247.2|1249.3|1246.3|1253.1|1250.1|1245.2|1242.2|12610
1600182000000|2020-09-15 15:00:00|1249.8|1246.8|1253.8|1250.8|1258|1255|1249.3|1246.3|10074
1600185600000|2020-09-15 16:00:00|1253.7|1250.7|1263.8|1260.8|1264.2|1261.2|1251.1|1248.1|15004
1600239600000|2020-09-16 07:00:00|1269.8|1266.8|1269.7|1266.7|1269.8|1266.8|1265.8|1262.8|4330
1600243200000|2020-09-16 08:00:00|1270.7|1267.7|1273|1270|1274.7|1271.7|1270.7|1267.7|2629
1600246800000|2020-09-16 09:00:00|1273.9|1270.9|1272.2|1269.2|1273.9|1270.9|1269.9|1266.9|3090
1600250400000|2020-09-16 10:00:00|1271.3|1268.3|1269.2|1266.2|1272.2|1269.2|1268.3|1265.3|4221
1600254000000|2020-09-16 11:00:00|1270.1|1267.1|1268.5|1265.5|1270.2|1267.2|1267.1|1264.1|1467
1600257600000|2020-09-16 12:00:00|1268.4|1265.4|1263.8|1260.8|1270.1|1267.1|1262.8|1259.8|5572
1600261200000|2020-09-16 13:00:00|1262.8|1259.8|1271.8|1268.8|1271.8|1268.8|1261.8|1258.8|4711
1600264800000|2020-09-16 14:00:00|1271.9|1268.9|1273|1270|1273|1270|1265|1262|5018
1600268400000|2020-09-16 15:00:00|1273.4|1270.4|1286.6|1283.6|1286.6|1283.6|1272|1269|6265
1600272000000|2020-09-16 16:00:00|1287.6|1284.6|1282.7|1279.7|1294.1|1291.1|1281.6|1278.6|13429
1600275600000|2020-09-16 17:00:00|||||||||92
1600326000000|2020-09-17 07:00:00|1277.2|1274.2|1276.2|1273.2|1282.4|1279.4|1272.2|1269.2|2058
1600329600000|2020-09-17 08:00:00|1277.2|1274.2|1278.9|1275.9|1283.1|1280.1|1277|1274|883
1600333200000|2020-09-17 09:00:00|1279.5|1276.5|1285|1282|1285|1282|1276.8|1273.8|631
1600336800000|2020-09-17 10:00:00|1286.3|1283.3|1290.1|1287.1|1294|1291|1286|1283|895
1600340400000|2020-09-17 11:00:00|1290.6|1287.6|1291|1288|1293.1|1290.1|1285.1|1282.1|1508
1600344000000|2020-09-17 12:00:00|1291.5|1288.5|1286|1283|1291.6|1288.6|1280|1277|1575
1600347600000|2020-09-17 13:00:00|1286.1|1283.1|1281.9|1278.9|1288|1285|1278.1|1275.1|2389
1600351200000|2020-09-17 14:00:00|1282.1|1279.1|1305.9|1302.9|1314.3|1311.3|1282.1|1279.1|4629
1600354800000|2020-09-17 15:00:00|1305.4|1302.4|1310.5|1307.5|1315.5|1312.5|1305.4|1302.4|3936
1600358400000|2020-09-17 16:00:00|1310.6|1307.6|1310.4|1307.4|1322|1319|1310.4|1307.4|8652
1600412400000|2020-09-18 07:00:00|1321|1318|1322.5|1319.5|1327.4|1324.4|1321|1318|1105
1600416000000|2020-09-18 08:00:00|1323.5|1320.5|1308.5|1305.5|1324.4|1321.4|1306.6|1303.6|2619
1600419600000|2020-09-18 09:00:00|1309.5|1306.5|1306.4|1303.4|1312.5|1309.5|1305.5|1302.5|791
1600423200000|2020-09-18 10:00:00|1305.9|1302.9|1311.5|1308.5|1311.6|1308.6|1305.9|1302.9|688
1600426800000|2020-09-18 11:00:00|1311.4|1308.4|1313.6|1310.6|1314.4|1311.4|1307.5|1304.5|1012
1600430400000|2020-09-18 12:00:00|1314|1311|1314.6|1311.6|1314.6|1311.6|1305.4|1302.4|2989
1600434000000|2020-09-18 13:00:00|1314.1|1311.1|1309|1306|1314.6|1311.6|1304.6|1301.6|2086
1600437600000|2020-09-18 14:00:00|1309.5|1306.5|1314.1|1311.1|1314.5|1311.5|1305.5|1302.5|2780
1600441200000|2020-09-18 15:00:00|1313.6|1310.6|1318.4|1315.4|1322.5|1319.5|1313.6|1310.6|2035
1600444800000|2020-09-18 16:00:00|1317.4|1314.4|1330.5|1327.5|1333.5|1330.5|1317.4|1314.4|9839
1600671600000|2020-09-21 07:00:00|1331.7|1328.7|1327.3|1324.3|1336.2|1333.2|1325.2|1322.2|2959
1600675200000|2020-09-21 08:00:00|1327.2|1324.2|1333.7|1330.7|1338.6|1335.6|1325.4|1322.4|5578
1600678800000|2020-09-21 09:00:00|1334.1|1331.1|1332.7|1329.7|1338.1|1335.1|1329.2|1326.2|2143
1600682400000|2020-09-21 10:00:00|1330.7|1327.7|1335.8|1332.8|1335.8|1332.8|1329.9|1326.9|5623
1600686000000|2020-09-21 11:00:00|1335.4|1332.4|1334.9|1331.9|1336.8|1333.8|1330.9|1327.9|1715
1600689600000|2020-09-21 12:00:00|1335.4|1332.4|1335.8|1332.8|1335.9|1332.9|1325.8|1322.8|2462
1600693200000|2020-09-21 13:00:00|1335.9|1332.9|1320.9|1317.9|1337.8|1334.8|1319.9|1316.9|2352
1600696800000|2020-09-21 14:00:00|1319.9|1316.9|1309.8|1306.8|1320.9|1317.9|1303.8|1300.8|6245
1600700400000|2020-09-21 15:00:00|1310.3|1307.3|1303.8|1300.8|1313.8|1310.8|1299.9|1296.9|2142
1600704000000|2020-09-21 16:00:00|1303.9|1300.9|1308.9|1305.9|1311|1308|1303.8|1300.8|3385
1600758000000|2020-09-22 07:00:00|1309.2|1306.2|1315.5|1312.5|1318.5|1315.5|1308.3|1305.3|2104
1600761600000|2020-09-22 08:00:00|1316.4|1313.4|1315.3|1312.3|1319.4|1316.4|1312.4|1309.4|1557
1600765200000|2020-09-22 09:00:00|1315.8|1312.8|1319.6|1316.6|1323.5|1320.5|1314.3|1311.3|6084
1600768800000|2020-09-22 10:00:00|1319.7|1316.7|1326.6|1323.6|1331.5|1328.5|1319.7|1316.7|2153
1600772400000|2020-09-22 11:00:00|1326.1|1323.1|1326.7|1323.7|1331.7|1328.7|1324.7|1321.7|817
1600776000000|2020-09-22 12:00:00|1327.7|1324.7|1324.7|1321.7|1332.2|1329.2|1322.6|1319.6|1344
1600779600000|2020-09-22 13:00:00|1325.7|1322.7|1332.6|1329.6|1337.6|1334.6|1323.7|1320.7|2615
1600783200000|2020-09-22 14:00:00|1333.1|1330.1|1330.7|1327.7|1336.7|1333.7|1327.7|1324.7|2731
1600786800000|2020-09-22 15:00:00|1330.8|1327.8|1343.7|1340.7|1343.7|1340.7|1330.7|1327.7|2639
1600790400000|2020-09-22 16:00:00|1344.7|1341.7|1339.9|1336.9|1345.8|1342.8|1336.9|1333.9|4611
1600794000000|2020-09-22 17:00:00|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|0
1600844400000|2020-09-23 07:00:00|1337.2|1334.2|1335.3|1332.3|1338.3|1335.3|1333.2|1330.2|1305
1600848000000|2020-09-23 08:00:00|1336.3|1333.3|1335.4|1332.4|1336.3|1333.3|1332.3|1329.3|992
1600851600000|2020-09-23 09:00:00|1335.3|1332.3|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|449
1600855200000|2020-09-23 10:00:00|1334.3|1331.3|1344|1341|1345.4|1342.4|1333.4|1330.4|906
1600858800000|2020-09-23 11:00:00|1344.4|1341.4|1347.4|1344.4|1349.3|1346.3|1341.4|1338.4|1706
1600862400000|2020-09-23 12:00:00|1346.5|1343.5|1349.5|1346.5|1351.4|1348.4|1343.4|1340.4|3663
1600866000000|2020-09-23 13:00:00|1350|1347|1344.5|1341.5|1354.5|1351.5|1343.4|1340.4|3161
1600869600000|2020-09-23 14:00:00|1345.4|1342.4|1347.5|1344.5|1353.5|1350.5|1341.4|1338.4|2280
1600873200000|2020-09-23 15:00:00|1346.5|1343.5|1333|1330|1347.5|1344.5|1331.6|1328.6|3488
1600876800000|2020-09-23 16:00:00|1332.5|1329.5|1335|1332|1335.6|1332.6|1325.6|1322.6|3771
1600930800000|2020-09-24 07:00:00|1329.8|1326.8|1332.9|1329.9|1332.9|1329.9|1326.8|1323.8|871
1600934400000|2020-09-24 08:00:00|1331.9|1328.9|1325|1322|1331.9|1328.9|1323|1320|804
1600938000000|2020-09-24 09:00:00|1324.9|1321.9|1327|1324|1327|1324|1323|1320|1357
1600941600000|2020-09-24 10:00:00|1327.9|1324.9|1326|1323|1330|1327|1325|1322|1302
1600945200000|2020-09-24 11:00:00|1326.5|1323.5|1333.9|1330.9|1334|1331|1326|1323|634
1600948800000|2020-09-24 12:00:00|1333.5|1330.5|1331.8|1328.8|1342|1339|1328|1325|3689
1600952400000|2020-09-24 13:00:00|1330.9|1327.9|1328.8|1325.8|1337.8|1334.8|1322.9|1319.9|2129
1600956000000|2020-09-24 14:00:00|1329.8|1326.8|1332.8|1329.8|1341.8|1338.8|1329.8|1326.8|1502
1600959600000|2020-09-24 15:00:00|1332.9|1329.9|1342.8|1339.8|1342.8|1339.8|1332.3|1329.3|1663
1600963200000|2020-09-24 16:00:00|1342.4|1339.4|1337|1334|1345.8|1342.8|1330.9|1327.9|3631
1601017200000|2020-09-25 07:00:00|1339.4|1336.4|1341.3|1338.3|1342.9|1339.9|1337.4|1334.4|91
1601020800000|2020-09-25 08:00:00|1340.4|1337.4|1346.4|1343.4|1347.4|1344.4|1340.4|1337.4|414
1601024400000|2020-09-25 09:00:00|1345.4|1342.4|1344.5|1341.5|1346.4|1343.4|1342.5|1339.5|351
1601028000000|2020-09-25 10:00:00|1344|1341|1340.5|1337.5|1347.5|1344.5|1339.5|1336.5|663
1601031600000|2020-09-25 11:00:00|1339.5|1336.5|1346|1343|1346.5|1343.5|1339.5|1336.5|633
1601035200000|2020-09-25 12:00:00|1346.5|1343.5|1348.6|1345.6|1352.5|1349.5|1344.6|1341.6|4624
1601038800000|2020-09-25 13:00:00|1347.6|1344.6|1348.5|1345.5|1350.6|1347.6|1337.6|1334.6|2324
1601042400000|2020-09-25 14:00:00|1348.6|1345.6|1347|1344|1349.6|1346.6|1344.5|1341.5|6253
1601046000000|2020-09-25 15:00:00|1347.5|1344.5|1347.5|1344.5|1350.4|1347.4|1345.5|1342.5|2070
1601049600000|2020-09-25 16:00:00|1348|1345|1351.7|1348.7|1352.7|1349.7|1346.6|1343.6|2555
1601276400000|2020-09-28 07:00:00|1356.1|1353.1|1353.1|1350.1|1356.1|1353.1|1352.1|1349.1|698
1601280000000|2020-09-28 08:00:00|1352.6|1349.6|1353.6|1350.6|1355.1|1352.1|1351.1|1348.1|597
1601283600000|2020-09-28 09:00:00|1354.1|1351.1|1354.7|1351.7|1355.1|1352.1|1353.1|1350.1|548
1601287200000|2020-09-28 10:00:00|1354.2|1351.2|1361.2|1358.2|1363.2|1360.2|1354.2|1351.2|1203
1601290800000|2020-09-28 11:00:00|1360.2|1357.2|1364.2|1361.2|1364.2|1361.2|1359.2|1356.2|868
1601294400000|2020-09-28 12:00:00|1365.2|1362.2|1362.3|1359.3|1365.2|1362.2|1359.2|1356.2|1071
1601298000000|2020-09-28 13:00:00|1363.3|1360.3|1351.3|1348.3|1366.3|1363.3|1348.3|1345.3|4029
1601301600000|2020-09-28 14:00:00|1350.3|1347.3|1316.3|1313.3|1353.3|1350.3|1308.3|1305.3|2346
1601305200000|2020-09-28 15:00:00|1315.3|1312.3|1312.3|1309.3|1320.3|1317.3|1306.3|1303.3|2172
1601308800000|2020-09-28 16:00:00|1311.3|1308.3|1307.4|1304.4|1319.4|1316.4|1303.4|1300.4|1815
1601312400000|2020-09-28 17:00:00|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|0
1601362800000|2020-09-29 07:00:00|1309.7|1306.7|1314.7|1311.7|1314.7|1311.7|1306.7|1303.7|1767
1601366400000|2020-09-29 08:00:00|1313.7|1310.7|1307.7|1304.7|1313.7|1310.7|1304.7|1301.7|1879
1601370000000|2020-09-29 09:00:00|1307.2|1304.2|1309.7|1306.7|1309.7|1306.7|1306.7|1303.7|1225
1601373600000|2020-09-29 10:00:00|1310.7|1307.7|1305.7|1302.7|1310.7|1307.7|1305.7|1302.7|852
1601377200000|2020-09-29 11:00:00|1306.2|1303.2|1305.8|1302.8|1308.8|1305.8|1304.7|1301.7|961
1601380800000|2020-09-29 12:00:00|1306.3|1303.3|1327.8|1324.8|1332.8|1329.8|1294.8|1291.8|9049
1601384400000|2020-09-29 13:00:00|1326.8|1323.8|1343.3|1340.3|1343.8|1340.8|1319.8|1316.8|8086
1601388000000|2020-09-29 14:00:00|1342.8|1339.8|1343.9|1340.9|1353.8|1350.8|1336.8|1333.8|10487
1601391600000|2020-09-29 15:00:00|1342.9|1339.9|1338.9|1335.9|1346.9|1343.9|1336.9|1333.9|4164
1601395200000|2020-09-29 16:00:00|1339.9|1336.9|1344.9|1341.9|1344.9|1341.9|1329.9|1326.9|9276
1601449200000|2020-09-30 07:00:00|1340.9|1337.9|1333.9|1330.9|1342.9|1339.9|1331.9|1328.9|791
1601452800000|2020-09-30 08:00:00|1334.9|1331.9|1332.9|1329.9|1337.9|1334.9|1332.9|1329.9|898
1601456400000|2020-09-30 09:00:00|1333.9|1330.9|1327.9|1324.9|1333.9|1330.9|1323.9|1320.9|2316
1601460000000|2020-09-30 10:00:00|1328.9|1325.9|1330.9|1327.9|1334.4|1331.4|1325.9|1322.9|1098
1601463600000|2020-09-30 11:00:00|1331.9|1328.9|1336.9|1333.9|1338.9|1335.9|1331.4|1328.4|916
1601467200000|2020-09-30 12:00:00|1335.9|1332.9|1327.9|1324.9|1336.4|1333.4|1327.9|1324.9|2735
1601470800000|2020-09-30 13:00:00|1328.9|1325.9|1330.9|1327.9|1333.9|1330.9|1324.9|1321.9|2633
1601474400000|2020-09-30 14:00:00|1329.9|1326.9|1340.9|1337.9|1341.9|1338.9|1329.9|1326.9|4526
1601478000000|2020-09-30 15:00:00|1339.9|1336.9|1337.4|1334.4|1347.9|1344.9|1330.9|1327.9|5777
1601481600000|2020-09-30 16:00:00|1337.9|1334.9|1346.9|1343.9|1354.9|1351.9|1336.9|1333.9|9923
1601535600000|2020-10-01 07:00:00|1346.7|1343.7|1339.8|1336.8|1347.7|1344.7|1339.8|1336.8|1236
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1347.8|1344.8|1347.8|1344.8|1338.8|1335.8|1348
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1352.2|1349.2|1352.7|1349.7|1348.7|1345.7|1324
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1353.7|1350.7|1355.7|1352.7|1348.7|1345.7|2093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1376.7|1373.7|1377.7|1374.7|1351.7|1348.7|4520
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1364.7|1361.7|1375.7|1372.7|1363.7|1360.7|5877
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1356.7|1353.7|1364.7|1361.7|1352.7|1349.7|5928
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1349.7|1346.7|1358.2|1355.2|1346.7|1343.7|6086
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1355.7|1352.7|1356.7|1353.7|1340.7|1337.7|4743
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1359.2|1356.2|1362.6|1359.6|1353.6|1350.6|6246
1601622000000|2020-10-02 07:00:00|1350.5|1347.5|1343.6|1340.6|1350.6|1347.6|1336.6|1333.6|2240
1601625600000|2020-10-02 08:00:00|1342.6|1339.6|1338.6|1335.6|1346.6|1343.6|1335.6|1332.6|1324
1601629200000|2020-10-02 09:00:00|1339.6|1336.6|1336.6|1333.6|1343.5|1340.5|1334.1|1331.1|1217
1601632800000|2020-10-02 10:00:00|1336.5|1333.5|1337.5|1334.5|1342|1339|1335.6|1332.6|1385
1601636400000|2020-10-02 11:00:00|1336.6|1333.6|1337.5|1334.5|1342.5|1339.5|1334.6|1331.6|1910
1601640000000|2020-10-02 12:00:00|1337.1|1334.1|1339.6|1336.6|1340.5|1337.5|1332.6|1329.6|2841
1601643600000|2020-10-02 13:00:00|1340.5|1337.5|1345.5|1342.5|1347.5|1344.5|1332.6|1329.6|3901
1601647200000|2020-10-02 14:00:00|1345|1342|1356.5|1353.5|1357.5|1354.5|1342.5|1339.5|5564
1601650800000|2020-10-02 15:00:00|1355.5|1352.5|1360.5|1357.5|1368.4|1365.4|1354.5|1351.5|6099
1601654400000|2020-10-02 16:00:00|1360.4|1357.4|1358.5|1355.5|1367.4|1364.4|1353.5|1350.5|5577
1601881200000|2020-10-05 07:00:00|1354.9|1351.9|1354|1351|1360.4|1357.4|1354|1351|1051
1601884800000|2020-10-05 08:00:00|1355|1352|1358|1355|1359|1356|1355|1352|1003
1601888400000|2020-10-05 09:00:00|1358.9|1355.9|1362.9|1359.9|1363.9|1360.9|1350|1347|1814
1601892000000|2020-10-05 10:00:00|1363.4|1360.4|1358.9|1355.9|1365.9|1362.9|1357.5|1354.5|1905
1601895600000|2020-10-05 11:00:00|1359|1356|1365.9|1362.9|1366.9|1363.9|1358.9|1355.9|820
1601899200000|2020-10-05 12:00:00|1366.9|1363.9|1363.9|1360.9|1366.9|1363.9|1360.9|1357.9|2468
1601902800000|2020-10-05 13:00:00|1364.4|1361.4|1365.9|1362.9|1372.8|1369.8|1363.9|1360.9|4144
1601906400000|2020-10-05 14:00:00|1364.9|1361.9|1370.9|1367.9|1374.8|1371.8|1362.9|1359.9|5044
1601910000000|2020-10-05 15:00:00|1370.8|1367.8|1365.8|1362.8|1370.9|1367.9|1359.9|1356.9|3588
1601913600000|2020-10-05 16:00:00|1365.9|1362.9|1358.9|1355.9|1367.8|1364.8|1357.9|1354.9|5834
1601967600000|2020-10-06 07:00:00|1361.8|1358.8|1363.7|1360.7|1364.7|1361.7|1358.8|1355.8|629
1601971200000|2020-10-06 08:00:00|1363.8|1360.8|1359.8|1356.8|1364.8|1361.8|1359.8|1356.8|1062
1601974800000|2020-10-06 09:00:00|1359.3|1356.3|1359.8|1356.8|1360.8|1357.8|1356.8|1353.8|515
1601978400000|2020-10-06 10:00:00|1360.3|1357.3|1365.8|1362.8|1366.7|1363.7|1359.8|1356.8|836
1601982000000|2020-10-06 11:00:00|1366.2|1363.2|1368.7|1365.7|1370.7|1367.7|1365.7|1362.7|1581
1601985600000|2020-10-06 12:00:00|1368.2|1365.2|1364.7|1361.7|1372.7|1369.7|1362.7|1359.7|3175
1601989200000|2020-10-06 13:00:00|1363.7|1360.7|1372.6|1369.6|1374.6|1371.6|1363.7|1360.7|3194
1601992800000|2020-10-06 14:00:00|1372.1|1369.1|1378.5|1375.5|1381.5|1378.5|1372.1|1369.1|5999
1601996400000|2020-10-06 15:00:00|1378.6|1375.6|1376.6|1373.6|1378.6|1375.6|1366.6|1363.6|4505
1602000000000|2020-10-06 16:00:00|1376.1|1373.1|1386.5|1383.5|1389.5|1386.5|1369.6|1366.6|12661
1602003600000|2020-10-06 17:00:00|||||||||1
1602054000000|2020-10-07 07:00:00|1383.4|1380.4|1383.3|1380.3|1383.4|1380.4|1377.4|1374.4|1611
1602057600000|2020-10-07 08:00:00|1383.4|1380.4|1387.3|1384.3|1388.3|1385.3|1381.9|1378.9|1619
1602061200000|2020-10-07 09:00:00|1387.8|1384.8|1388.3|1385.3|1389.2|1386.2|1385.3|1382.3|2516
1602064800000|2020-10-07 10:00:00|1388.2|1385.2|1392.2|1389.2|1394.2|1391.2|1388.2|1385.2|1906
1602068400000|2020-10-07 11:00:00|1392.7|1389.7|1392.7|1389.7|1393.2|1390.2|1390.2|1387.2|838
1602072000000|2020-10-07 12:00:00|1393.2|1390.2|1404.1|1401.1|1406.1|1403.1|1390.2|1387.2|9525
1602075600000|2020-10-07 13:00:00|1405.1|1402.1|1404|1401|1409|1406|1402|1399|6043
1602079200000|2020-10-07 14:00:00|1404.5|1401.5|1402|1399|1408.9|1405.9|1397.1|1394.1|7829
1602082800000|2020-10-07 15:00:00|1403|1400|1415.8|1412.8|1416.8|1413.8|1402.5|1399.5|6886
1602086400000|2020-10-07 16:00:00|1414.9|1411.9|1411.8|1408.8|1416.9|1413.9|1409.9|1406.9|8499
1602140400000|2020-10-08 07:00:00|1409.6|1406.6|1412.6|1409.6|1414.6|1411.6|1409.6|1406.6|1151
1602144000000|2020-10-08 08:00:00|1413.1|1410.1|1414.9|1411.9|1415.5|1412.5|1411.6|1408.6|1477
1602147600000|2020-10-08 09:00:00|1414.5|1411.5|1415.5|1412.5|1422.3|1419.3|1414.5|1411.5|2279
1602151200000|2020-10-08 10:00:00|1416|1413|1414.5|1411.5|1416.5|1413.5|1411.6|1408.6|902
1602154800000|2020-10-08 11:00:00|1415|1412|1411.5|1408.5|1416|1413|1407.6|1404.6|2064
1602158400000|2020-10-08 12:00:00|1410.6|1407.6|1421.3|1418.3|1421.3|1418.3|1407.5|1404.5|4315
1602162000000|2020-10-08 13:00:00|1421.4|1418.4|1416.3|1413.3|1422.4|1419.4|1414.3|1411.3|4799
1602165600000|2020-10-08 14:00:00|1416.4|1413.4|1412.5|1409.5|1421.3|1418.3|1411.4|1408.4|3812
1602169200000|2020-10-08 15:00:00|1412.9|1409.9|1411.4|1408.4|1417.9|1414.9|1409.5|1406.5|3508
1602172800000|2020-10-08 16:00:00|1412.4|1409.4|1414.5|1411.5|1420.4|1417.4|1411.4|1408.4|4704
1602226800000|2020-10-09 07:00:00|1415.3|1412.3|1412.3|1409.3|1416.2|1413.2|1410.3|1407.3|577
1602230400000|2020-10-09 08:00:00|1411.3|1408.3|1408.3|1405.3|1416.2|1413.2|1407.3|1404.3|1338
1602234000000|2020-10-09 09:00:00|1409.2|1406.2|1409.3|1406.3|1410.3|1407.3|1404.3|1401.3|681
1602237600000|2020-10-09 10:00:00|1410.3|1407.3|1412.2|1409.2|1415.2|1412.2|1409.3|1406.3|690
1602241200000|2020-10-09 11:00:00|1411.7|1408.7|1403.7|1400.7|1412.2|1409.2|1402.3|1399.3|1456
1602244800000|2020-10-09 12:00:00|1403.3|1400.3|1416|1413|1418|1415|1403.3|1400.3|3733
1602248400000|2020-10-09 13:00:00|1416.9|1413.9|1418.8|1415.8|1420.8|1417.8|1412.4|1409.4|3869
1602252000000|2020-10-09 14:00:00|1419.8|1416.8|1409.8|1406.8|1420.2|1417.2|1409.8|1406.8|4165
1602255600000|2020-10-09 15:00:00|1410.8|1407.8|1419.2|1416.2|1421.7|1418.7|1409.8|1406.8|3210
1602259200000|2020-10-09 16:00:00|1419.3|1416.3|1420.8|1417.8|1428.6|1425.6|1412.7|1409.7|8433
1602262800000|2020-10-09 17:00:00|||||||||3
1602486000000|2020-10-12 07:00:00|1425.9|1422.9|1426.9|1423.9|1429.8|1426.8|1422.9|1419.9|1087
1602489600000|2020-10-12 08:00:00|1426.8|1423.8|1437.6|1434.6|1440|1437|1426.8|1423.8|2841
1602493200000|2020-10-12 09:00:00|1438|1435|1437.9|1434.9|1442.5|1439.5|1436.5|1433.5|1509
1602496800000|2020-10-12 10:00:00|1438.4|1435.4|1439.5|1436.5|1440.5|1437.5|1435.5|1432.5|819
1602500400000|2020-10-12 11:00:00|1439.9|1436.9|1436.4|1433.4|1445.2|1442.2|1435.5|1432.5|2243
1602504000000|2020-10-12 12:00:00|1435.4|1432.4|1450|1447|1451|1448|1435.4|1432.4|5288
1602507600000|2020-10-12 13:00:00|1449.1|1446.1|1425.6|1422.6|1452|1449|1413.9|1410.9|7432
1602511200000|2020-10-12 14:00:00|1426.1|1423.1|1435.3|1432.3|1436.4|1433.4|1423.1|1420.1|4005
1602514800000|2020-10-12 15:00:00|1435.4|1432.4|1423.7|1420.7|1441.1|1438.1|1420.6|1417.6|5706
1602518400000|2020-10-12 16:00:00|1424.1|1421.1|1380.4|1377.4|1425.6|1422.6|1376.3|1373.3|18149
1602572400000|2020-10-13 07:00:00|1385.1|1382.1|1392.5|1389.5|1398.9|1395.9|1384.1|1381.1|3241
1602576000000|2020-10-13 08:00:00|1392.9|1389.9|1395|1392|1395|1392|1389|1386|1166
1602579600000|2020-10-13 09:00:00|1394.9|1391.9|1392|1389|1396|1393|1391.5|1388.5|735
1602583200000|2020-10-13 10:00:00|1391.9|1388.9|1392|1389|1393.9|1390.9|1391|1388|405
1602586800000|2020-10-13 11:00:00|1393|1390|1399.8|1396.8|1400.8|1397.8|1391.5|1388.5|1537
1602590400000|2020-10-13 12:00:00|1399.3|1396.3|1393.7|1390.7|1404.7|1401.7|1391.3|1388.3|3420
1602594000000|2020-10-13 13:00:00|1393.8|1390.8|1387.9|1384.9|1400.3|1397.3|1382.9|1379.9|5208
1602597600000|2020-10-13 14:00:00|1388.4|1385.4|1398|1395|1398|1395|1384.1|1381.1|5023
1602601200000|2020-10-13 15:00:00|1397.9|1394.9|1404.9|1401.9|1406.8|1403.8|1392.9|1389.9|4407
1602604800000|2020-10-13 16:00:00|1405.9|1402.9|1396.8|1393.8|1411.8|1408.8|1395.9|1392.9|6769
1602658800000|2020-10-14 07:00:00|1397.8|1394.8|1400.6|1397.6|1403.2|1400.2|1396.8|1393.8|1199
1602662400000|2020-10-14 08:00:00|1400.7|1397.7|1401.6|1398.6|1402.7|1399.7|1396.7|1393.7|806
1602666000000|2020-10-14 09:00:00|1400.7|1397.7|1393.7|1390.7|1402.7|1399.7|1391.8|1388.8|882
1602669600000|2020-10-14 10:00:00|1393.8|1390.8|1396|1393|1397.1|1394.1|1393.6|1390.6|1201
1602673200000|2020-10-14 11:00:00|1396.5|1393.5|1399.4|1396.4|1400.9|1397.9|1394.5|1391.5|1668
1602676800000|2020-10-14 12:00:00|1399.9|1396.9|1404|1401|1406.5|1403.5|1398.4|1395.4|2465
1602680400000|2020-10-14 13:00:00|1403.5|1400.5|1395.5|1392.5|1404.4|1401.4|1390.6|1387.6|3835
1602684000000|2020-10-14 14:00:00|1394.6|1391.6|1407.1|1404.1|1408.3|1405.3|1391.5|1388.5|4333
1602687600000|2020-10-14 15:00:00|1407.2|1404.2|1415|1412|1416.1|1413.1|1406.2|1403.2|3721
1602691200000|2020-10-14 16:00:00|1414.5|1411.5|1422|1419|1422|1419|1408.3|1405.3|6250
1602745200000|2020-10-15 07:00:00|1420.7|1417.7|1427.7|1424.7|1430.7|1427.7|1420.3|1417.3|1406
1602748800000|2020-10-15 08:00:00|1426.7|1423.7|1420.5|1417.5|1428.7|1425.7|1418.7|1415.7|2348
1602752400000|2020-10-15 09:00:00|1420.4|1417.4|1415.5|1412.5|1420.4|1417.4|1410.6|1407.6|1403
1602756000000|2020-10-15 10:00:00|1414.6|1411.6|1415.6|1412.6|1417.6|1414.6|1410.6|1407.6|1101
1602759600000|2020-10-15 11:00:00|1416|1413|1406.8|1403.8|1418.5|1415.5|1406.8|1403.8|1633
1602763200000|2020-10-15 12:00:00|1406.7|1403.7|1410.6|1407.6|1414.5|1411.5|1397.8|1394.8|3363
1602766800000|2020-10-15 13:00:00|1410.5|1407.5|1429.8|1426.8|1432.8|1429.8|1399.8|1396.8|7693
1602770400000|2020-10-15 14:00:00|1428.8|1425.8|1430.8|1427.8|1443.1|1440.1|1428.8|1425.8|9287
1602774000000|2020-10-15 15:00:00|1431.7|1428.7|1435.7|1432.7|1440.6|1437.6|1422.1|1419.1|5140
1602777600000|2020-10-15 16:00:00|1435.2|1432.2|1415.3|1412.3|1435.8|1432.8|1408.4|1405.4|7109
1602831600000|2020-10-16 07:00:00|1412.3|1409.3|1417.7|1414.7|1418.2|1415.2|1410.3|1407.3|521
1602835200000|2020-10-16 08:00:00|1418.2|1415.2|1425.9|1422.9|1427.9|1424.9|1417.2|1414.2|1052
1602838800000|2020-10-16 09:00:00|1426.9|1423.9|1425|1422|1428.8|1425.8|1418.8|1415.8|836
1602842400000|2020-10-16 10:00:00|1425.5|1422.5|1426.3|1423.3|1429.5|1426.5|1424.5|1421.5|1138
1602846000000|2020-10-16 11:00:00|1426.4|1423.4|1425.4|1422.4|1434.2|1431.2|1425.4|1422.4|1799
1602849600000|2020-10-16 12:00:00|1424.4|1421.4|1422.3|1419.3|1431.2|1428.2|1421.3|1418.3|2552
1602853200000|2020-10-16 13:00:00|1422.4|1419.4|1430.1|1427.1|1432.9|1429.9|1419.3|1416.3|3588
1602856800000|2020-10-16 14:00:00|1431.1|1428.1|1430|1427|1434.1|1431.1|1428|1425|3271
1602860400000|2020-10-16 15:00:00|1429.6|1426.6|1431.1|1428.1|1434|1431|1425.3|1422.3|2979
1602864000000|2020-10-16 16:00:00|1430.3|1427.3|1439.8|1436.8|1439.8|1436.8|1423.2|1420.2|7129
1603090800000|2020-10-19 07:00:00|1439.5|1436.5|1432.6|1429.6|1446.4|1443.4|1428.6|1425.6|1300
1603094400000|2020-10-19 08:00:00|1431.3|1428.3|1437.6|1434.6|1437.6|1434.6|1430.6|1427.6|750
1603098000000|2020-10-19 09:00:00|1438.5|1435.5|1444.3|1441.3|1444.3|1441.3|1436.6|1433.6|946
1603101600000|2020-10-19 10:00:00|1444.4|1441.4|1448.1|1445.1|1451.2|1448.2|1444.3|1441.3|2041
1603105200000|2020-10-19 11:00:00|1448.2|1445.2|1449.6|1446.6|1452|1449|1444.8|1441.8|2599
1603108800000|2020-10-19 12:00:00|1450|1447|1450|1447|1454.9|1451.9|1448|1445|4056
1603112400000|2020-10-19 13:00:00|1450.1|1447.1|1460.6|1457.6|1463.5|1460.5|1450|1447|6905
1603116000000|2020-10-19 14:00:00|1460.7|1457.7|1456.7|1453.7|1462.6|1459.6|1453.8|1450.8|4805
1603119600000|2020-10-19 15:00:00|1455.7|1452.7|1456.7|1453.7|1460.4|1457.4|1453.8|1450.8|2767
1603123200000|2020-10-19 16:00:00|1456.6|1453.6|1465.2|1462.2|1466.3|1463.3|1451.7|1448.7|7780
1603177200000|2020-10-20 07:00:00|1462|1459|1464.9|1461.9|1465|1462|1458.1|1455.1|949
1603180800000|2020-10-20 08:00:00|1464.8|1461.8|1457.4|1454.4|1465|1462|1456.4|1453.4|2009
1603184400000|2020-10-20 09:00:00|1458.4|1455.4|1455.6|1452.6|1463.1|1460.1|1455.1|1452.1|1695
1603188000000|2020-10-20 10:00:00|1456.5|1453.5|1454.7|1451.7|1459.5|1456.5|1448.8|1445.8|2638
1603191600000|2020-10-20 11:00:00|1454.3|1451.3|1449.9|1446.9|1455.7|1452.7|1447|1444|1754
1603195200000|2020-10-20 12:00:00|1450.8|1447.8|1456.6|1453.6|1456.6|1453.6|1445.4|1442.4|3799
1603198800000|2020-10-20 13:00:00|1457.5|1454.5|1456.5|1453.5|1461.3|1458.3|1451.6|1448.6|4691
1603202400000|2020-10-20 14:00:00|1455.5|1452.5|1459.4|1456.4|1460.3|1457.3|1448.7|1445.7|3699
1603206000000|2020-10-20 15:00:00|1459.3|1456.3|1450.6|1447.6|1459.3|1456.3|1448.6|1445.6|3805
1603209600000|2020-10-20 16:00:00|1450.5|1447.5|1443.8|1440.8|1454.9|1451.9|1442.9|1439.9|6435
1603263600000|2020-10-21 07:00:00|1438.6|1435.6|1443.9|1440.9|1444.2|1441.2|1436.8|1433.8|1354
1603267200000|2020-10-21 08:00:00|1443.8|1440.8|1435.1|1432.1|1447.3|1443.9|1434.1|1431.1|1823
1603270800000|2020-10-21 09:00:00|1435.9|1432.9|1441.9|1438.9|1441.9|1438.9|1434.1|1431.1|1216
1603274400000|2020-10-21 10:00:00|1441|1438|1425.3|1422.3|1441|1438|1425.3|1422.3|2341
1603278000000|2020-10-21 11:00:00|1426.2|1423.2|1428.9|1425.9|1431.9|1428.9|1423.3|1420.3|1793
1603281600000|2020-10-21 12:00:00|1428.4|1425.4|1437.4|1434.4|1438.4|1435.4|1422.9|1419.9|4385
1603285200000|2020-10-21 13:00:00|1436.4|1433.4|1434.4|1431.4|1436.5|1433.5|1425.8|1422.8|3617
1603288800000|2020-10-21 14:00:00|1433.5|1430.5|1432.2|1429.2|1439.2|1436.2|1429.4|1426.4|4772
1603292400000|2020-10-21 15:00:00|1431.4|1428.4|1444.9|1441.9|1448.8|1445.8|1430.4|1427.4|5397
1603296000000|2020-10-21 16:00:00|1445.4|1442.4|1440|1437|1448.9|1445.9|1437.2|1434.2|6103
1603299600000|2020-10-21 17:00:00|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|0
1603350000000|2020-10-22 07:00:00|1440.9|1437.9|1445.8|1442.8|1446.6|1443.6|1439.3|1436.3|965
1603353600000|2020-10-22 08:00:00|1445.7|1442.7|1453.3|1450.3|1454.4|1451.4|1445.7|1442.7|1744
1603357200000|2020-10-22 09:00:00|1453.4|1450.4|1456.2|1453.2|1456.4|1453.4|1450.3|1447.3|658
1603360800000|2020-10-22 10:00:00|1455.4|1452.4|1457.4|1454.4|1460.2|1457.2|1455.2|1452.2|1970
1603364400000|2020-10-22 11:00:00|1458.2|1455.2|1461|1458|1462|1459|1457.2|1454.2|1813
1603368000000|2020-10-22 12:00:00|1461.1|1458.1|1464.7|1461.7|1472.6|1469.6|1461|1458|9181
1603371600000|2020-10-22 13:00:00|1464.8|1461.8|1477.2|1474.2|1478.2|1475.2|1464.7|1461.7|4638
1603375200000|2020-10-22 14:00:00|1477.4|1474.4|1481.2|1478.2|1482.2|1479.2|1476.4|1473.4|7188
1603378800000|2020-10-22 15:00:00|1481.4|1478.4|1469.5|1466.5|1484.1|1481.1|1466.5|1463.5|6298
1603382400000|2020-10-22 16:00:00|1469.6|1466.6|1470.9|1467.9|1474.4|1471.4|1464.1|1461.1|7192
1603436400000|2020-10-23 07:00:00|1468.7|1465.7|1467.9|1464.9|1471.6|1468.6|1466.8|1463.8|932
1603440000000|2020-10-23 08:00:00|1467.5|1464.5|1465.3|1462.3|1471.3|1468.3|1465.3|1462.3|768
1603443600000|2020-10-23 09:00:00|1465.4|1462.4|1465.3|1462.3|1467.3|1464.3|1464.3|1461.3|700
1603447200000|2020-10-23 10:00:00|1466.3|1463.3|1468.1|1465.1|1473.1|1470.1|1464.3|1461.3|798
1603450800000|2020-10-23 11:00:00|1468.2|1465.2|1467.2|1464.2|1472.1|1469.1|1466.3|1463.3|775
1603454400000|2020-10-23 12:00:00|1466.7|1463.7|1473.5|1470.5|1476.7|1473.7|1466.2|1463.2|3514
1603458000000|2020-10-23 13:00:00|1473.9|1470.9|1468.7|1465.7|1475.3|1472.3|1467.7|1464.7|2696
1603461600000|2020-10-23 14:00:00|1468.5|1465.5|1465|1462|1473.7|1470.7|1463|1460|4986
1603465200000|2020-10-23 15:00:00|1466|1463|1453.2|1450.2|1466|1463|1451.2|1448.2|6429
1603468800000|2020-10-23 16:00:00|1453.1|1450.1|1462.7|1459.7|1464.1|1461.1|1449.7|1446.7|6519
1603699200000|2020-10-26 08:00:00|1452|1449|1436.5|1433.5|1453.7|1450.7|1431.7|1428.7|3334
1603702800000|2020-10-26 09:00:00|1436.6|1433.6|1441.3|1438.3|1442.3|1439.3|1435.5|1432.5|1327
1603706400000|2020-10-26 10:00:00|1441.4|1438.4|1450.4|1447.4|1450.4|1447.4|1441.2|1438.2|1381
1603710000000|2020-10-26 11:00:00|1450.5|1447.5|1449.8|1446.8|1453.4|1450.4|1448.4|1445.4|1871
1603713600000|2020-10-26 12:00:00|1450.2|1447.2|1439.6|1436.6|1451.4|1448.4|1437.8|1434.8|3518
1603717200000|2020-10-26 13:00:00|1439.5|1436.5|1430.1|1427.1|1444.5|1441.5|1426.2|1423.2|3845
1603720800000|2020-10-26 14:00:00|1430.2|1427.2|1439.7|1436.7|1442.5|1439.5|1429.2|1426.2|4952
1603724400000|2020-10-26 15:00:00|1440.5|1437.5|1454.2|1451.2|1456.1|1453.1|1440.5|1437.5|5450
1603785600000|2020-10-27 08:00:00|1466.7|1463.7|1479.9|1476.9|1480.5|1477.5|1466.2|1463.2|6089
1603789200000|2020-10-27 09:00:00|1478.9|1475.9|1478.2|1475.2|1485.7|1482.7|1476.8|1473.8|3432
1603792800000|2020-10-27 10:00:00|1477.8|1474.8|1478.4|1475.4|1482.6|1479.6|1477.4|1474.4|1355
1603796400000|2020-10-27 11:00:00|1478|1475|1478.5|1475.5|1484.2|1481.2|1475.6|1472.6|2989
1603800000000|2020-10-27 12:00:00|1478.4|1475.4|1479.2|1476.2|1484.2|1481.2|1478.2|1475.2|2614
1603803600000|2020-10-27 13:00:00|1479.3|1476.3|1486.4|1483.4|1488.4|1485.4|1479.3|1476.3|4222
1603807200000|2020-10-27 14:00:00|1486.8|1483.8|1477.3|1474.3|1487.4|1484.4|1469.1|1466.1|6237
1603810800000|2020-10-27 15:00:00|1479|1476|1471.1|1468.1|1481.9|1478.9|1470.1|1467.1|3794
1603872000000|2020-10-28 08:00:00|1455.6|1452.6|1460.3|1457.3|1461.3|1458.3|1452.5|1449.5|3782
1603875600000|2020-10-28 09:00:00|1460.2|1457.2|1456.3|1453.3|1461.3|1458.3|1452.6|1449.6|2122
1603879200000|2020-10-28 10:00:00|1457.3|1454.3|1452.2|1449.2|1458.3|1455.3|1448.7|1445.7|4004
1603882800000|2020-10-28 11:00:00|1452.3|1449.3|1448.3|1445.3|1455.2|1452.2|1447.6|1444.6|1500
1603886400000|2020-10-28 12:00:00|1449.1|1446.1|1453|1450|1461.6|1458.6|1446.2|1443.2|4634
1603890000000|2020-10-28 13:00:00|1453.1|1450.1|1464|1461|1468.6|1465.6|1449|1446|4467
1603893600000|2020-10-28 14:00:00|1464.4|1461.4|1459.2|1456.2|1465.8|1462.8|1455.6|1452.6|5342
1603897200000|2020-10-28 15:00:00|1459.8|1456.8|1469|1466|1470|1467|1454.9|1451.9|6033
1603958400000|2020-10-29 08:00:00|1458.9|1455.9|1460.7|1457.7|1465.1|1462.1|1457.1|1454.1|2559
1603962000000|2020-10-29 09:00:00|1460.2|1457.2|1458.6|1455.6|1463.8|1460.8|1457.2|1454.2|996
1603965600000|2020-10-29 10:00:00|1459|1456|1463.5|1460.5|1463.5|1460.5|1454.2|1451.2|1309
1603969200000|2020-10-29 11:00:00|1463.6|1460.6|1452.2|1449.2|1464|1461|1452.2|1449.2|2020
1603972800000|2020-10-29 12:00:00|1452.4|1449.4|1430.4|1427.4|1453.2|1450.2|1428.6|1425.6|10181
1603976400000|2020-10-29 13:00:00|1430|1427|1428.3|1425.3|1434.5|1431.5|1417.8|1414.8|11259
1603980000000|2020-10-29 14:00:00|1427.5|1424.5|1430.5|1427.5|1435.3|1432.3|1421.7|1418.7|6278
1603983600000|2020-10-29 15:00:00|1430.3|1427.3|1422.3|1419.3|1433.1|1430.1|1419.5|1416.5|5065
1604044800000|2020-10-30 08:00:00|1416.5|1413.5|1399.1|1396.1|1419.3|1416.3|1395.6|1392.6|5840
1604048400000|2020-10-30 09:00:00|1399|1396|1394.7|1391.7|1400.9|1397.9|1394.1|1391.1|2233
1604052000000|2020-10-30 10:00:00|1395.5|1392.5|1386.3|1383.3|1395.7|1392.7|1384.1|1381.1|4407
1604055600000|2020-10-30 11:00:00|1385.3|1382.3|1390.7|1387.7|1402.3|1399.3|1385.3|1382.3|3731
1604059200000|2020-10-30 12:00:00|1390.3|1387.3|1391.8|1388.8|1393.6|1390.6|1379.5|1376.5|6904
1604062800000|2020-10-30 13:00:00|1390.8|1387.8|1395.4|1392.4|1406.9|1403.9|1388.8|1385.8|6178
1604066400000|2020-10-30 14:00:00|1396.2|1393.2|1416.5|1413.5|1416.5|1413.5|1389.4|1386.4|7132
1604070000000|2020-10-30 15:00:00|1416.9|1413.9|1403.7|1400.7|1423|1420|1401.3|1398.3|9806
1604304000000|2020-11-02 08:00:00|1404.1|1401.1|1415.9|1412.9|1416.4|1413.4|1403.6|1400.6|1743
1604307600000|2020-11-02 09:00:00|1415.8|1412.8|1425.6|1422.6|1431.3|1428.3|1414.3|1411.3|1934
1604311200000|2020-11-02 10:00:00|1425.7|1422.7|1436.8|1433.8|1439.8|1436.8|1422.8|1419.8|1572
1604314800000|2020-11-02 11:00:00|1437.8|1434.8|1429.8|1426.8|1437.8|1434.8|1429|1426|1553
1604318400000|2020-11-02 12:00:00|1429.4|1426.4|1424.1|1421.1|1429.4|1426.4|1423.3|1420.3|1184
1604322000000|2020-11-02 13:00:00|1424.2|1421.2|1434.1|1431.1|1436.1|1433.1|1420.3|1417.3|4230
1604325600000|2020-11-02 14:00:00|1433.8|1430.8|1435.2|1432.2|1439.5|1436.5|1430|1427|3122
1604329200000|2020-11-02 15:00:00|1435.6|1432.6|1438.5|1435.5|1441.5|1438.5|1430|1427|3839
1604332800000|2020-11-02 16:00:00|1438.6|1435.6|1455.3|1452.3|1461.1|1458.1|1438.6|1435.6|6843
1604390400000|2020-11-03 08:00:00|1476.1|1473.1|1476.1|1473.1|1478.8|1475.8|1471.5|1468.5|2459
1604394000000|2020-11-03 09:00:00|1476.5|1473.5|1474.1|1471.1|1476.8|1473.8|1471.1|1468.1|1714
1604397600000|2020-11-03 10:00:00|1474.4|1471.4|1486.6|1483.6|1486.6|1483.6|1474.1|1471.1|2285
1604401200000|2020-11-03 11:00:00|1487|1484|1491.2|1488.2|1496|1493|1487|1484|4123
1604404800000|2020-11-03 12:00:00|1491.3|1488.3|1477.9|1474.9|1494.1|1491.1|1477.9|1474.9|3143
1604408400000|2020-11-03 13:00:00|1478.8|1475.8|1474|1471|1479.8|1476.8|1459.9|1456.9|6488
1604412000000|2020-11-03 14:00:00|1473.9|1470.9|1465.3|1462.3|1475|1472|1457.7|1454.7|3752
1604415600000|2020-11-03 15:00:00|1464.9|1461.9|1458.9|1455.9|1465.8|1462.8|1456.1|1453.1|4403
1604419200000|2020-11-03 16:00:00|1459.9|1456.9|1457.8|1454.8|1471.5|1468.5|1454.1|1451.1|5003
1604476800000|2020-11-04 08:00:00|1442.3|1439.3|1444.8|1441.8|1453.3|1450.3|1440.4|1437.4|1127
1604480400000|2020-11-04 09:00:00|1444.4|1441.4|1428.6|1425.6|1448|1445|1423.5|1420.5|2923
1604484000000|2020-11-04 10:00:00|1429.1|1426.1|1440.9|1437.9|1443.7|1440.7|1428.6|1425.6|2032
1604487600000|2020-11-04 11:00:00|1441.2|1438.2|1447.4|1444.4|1449.6|1446.6|1439.8|1436.8|597
1604491200000|2020-11-04 12:00:00|1446.7|1443.7|1444.1|1441.1|1458.1|1455.1|1441.6|1438.6|2066
1604494800000|2020-11-04 13:00:00|1445.2|1442.2|1441|1438|1445.2|1442.2|1435.4|1432.4|3020
1604498400000|2020-11-04 14:00:00|1441.1|1438.1|1436.8|1433.8|1447.6|1444.6|1433.8|1430.8|2788
1604502000000|2020-11-04 15:00:00|1436.9|1433.9|1435.5|1432.5|1442.7|1439.7|1435.3|1432.3|2290
1604505600000|2020-11-04 16:00:00|1436.3|1433.3|1434.7|1431.7|1436.3|1433.3|1421.2|1418.2|5373
1604509200000|2020-11-04 17:00:00|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|0
1604563200000|2020-11-05 08:00:00|1452.1|1449.1|1452.6|1449.6|1455.8|1452.8|1449.1|1446.1|1195
1604566800000|2020-11-05 09:00:00|1452.7|1449.7|1454|1451|1459.8|1456.8|1443.1|1440.1|2023
1604570400000|2020-11-05 10:00:00|1454.4|1451.4|1452.8|1449.8|1456.8|1453.8|1449.9|1446.9|390
1604574000000|2020-11-05 11:00:00|1452.9|1449.9|1452|1449|1453.9|1450.9|1448.2|1445.2|454
1604577600000|2020-11-05 12:00:00|1451.1|1448.1|1445.5|1442.5|1451.6|1448.6|1444.2|1441.2|952
1604581200000|2020-11-05 13:00:00|1445.8|1442.8|1436.4|1433.4|1450.5|1447.5|1435.9|1432.9|2489
1604584800000|2020-11-05 14:00:00|1436.1|1433.1|1446.7|1443.7|1450.2|1447.2|1434.1|1431.1|2838
1604588400000|2020-11-05 15:00:00|1446.8|1443.8|1446.8|1443.8|1460.4|1457.4|1443.7|1440.7|5518
1604592000000|2020-11-05 16:00:00|1446.4|1443.4|1442.6|1439.6|1447.4|1444.4|1439.4|1436.4|2711
1604649600000|2020-11-06 08:00:00|1419.1|1416.1|1418.4|1415.4|1421|1418|1408.5|1405.5|3424
1604653200000|2020-11-06 09:00:00|1418|1415|1413.7|1410.7|1420.2|1417.2|1413.6|1410.6|1293
1604656800000|2020-11-06 10:00:00|1414.5|1411.5|1420.5|1417.5|1421.7|1418.7|1413.6|1410.6|1242
1604660400000|2020-11-06 11:00:00|1419.6|1416.6|1424.9|1421.9|1424.9|1421.9|1419.5|1416.5|711
1604664000000|2020-11-06 12:00:00|1424.3|1421.3|1433.4|1430.4|1433.4|1430.4|1423.8|1420.8|1483
1604667600000|2020-11-06 13:00:00|1433.6|1430.6|1469.3|1466.3|1473|1470|1432.6|1429.6|8656
1604671200000|2020-11-06 14:00:00|1469.7|1466.7|1468.1|1465.1|1473|1470|1463.9|1460.9|4429
1604674800000|2020-11-06 15:00:00|1468.9|1465.9|1473|1470|1477.8|1474.8|1465.4|1462.4|5486
1604678400000|2020-11-06 16:00:00|1474|1471|1477.5|1474.5|1477.5|1474.5|1469.2|1466.2|3565
1604908800000|2020-11-09 08:00:00|1477.9|1474.9|1468.3|1465.3|1478.9|1475.9|1463.4|1460.4|1406
1604912400000|2020-11-09 09:00:00|1468.4|1465.4|1464.4|1461.4|1468.8|1465.8|1462.8|1459.8|852
1604916000000|2020-11-09 10:00:00|1465.1|1462.1|1462.4|1459.4|1466.4|1463.4|1459.7|1456.7|1179
1604919600000|2020-11-09 11:00:00|1462.1|1459.1|1472.7|1469.7|1475.2|1472.2|1461.1|1458.1|2084
1604923200000|2020-11-09 12:00:00|1471.8|1468.8|1479.5|1476.5|1483.2|1480.2|1469.3|1466.3|3132
1604926800000|2020-11-09 13:00:00|1479.1|1476.1|1459.9|1456.9|1481.5|1478.5|1459.9|1456.9|4783
1604930400000|2020-11-09 14:00:00|1460|1457|1442.8|1439.8|1462|1459|1442.8|1439.8|7159
1604934000000|2020-11-09 15:00:00|1443.7|1440.7|1463.5|1460.5|1463.5|1460.5|1440.8|1437.8|6083
1604937600000|2020-11-09 16:00:00|1463.9|1460.9|1461.3|1458.3|1467.1|1464.1|1455.5|1452.5|3800
1604941200000|2020-11-09 17:00:00|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|3
1604995200000|2020-11-10 08:00:00|1465.4|1462.4|1459.1|1456.1|1469.7|1466.7|1454.9|1451.9|1183
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1464.9|1461.9|1466.9|1463.9|1458.6|1455.6|887
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1461.3|1458.3|1465.9|1462.9|1455.9|1452.9|1145
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.2|1460.2|1465.1|1462.1|1457|1454|604
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1467.7|1464.7|1468.5|1465.5|1456.7|1453.7|1452
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1450.8|1447.8|1470.2|1467.2|1449.8|1446.8|3384
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1458.9|1455.9|1462.9|1459.9|1449.5|1446.5|2939
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1442.2|1439.2|1466.6|1463.6|1440|1437|3675
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1452.6|1449.6|1452.6|1449.6|1435.7|1432.7|4817
1605081600000|2020-11-11 08:00:00|1446.1|1443.1|1444.1|1441.1|1446.4|1443.4|1435.7|1432.7|1546
1605085200000|2020-11-11 09:00:00|1444.8|1441.8|1446.9|1443.9|1448.7|1445.7|1441.8|1438.8|1902
1605088800000|2020-11-11 10:00:00|1447.1|1444.1|1444.9|1441.9|1447.9|1444.9|1442.7|1439.7|746
1605092400000|2020-11-11 11:00:00|1445.1|1442.1|1441.1|1438.1|1447.6|1444.6|1440.2|1437.2|705
1605096000000|2020-11-11 12:00:00|1441.2|1438.2|1439.2|1436.2|1441.9|1438.9|1437.2|1434.2|1653
1605099600000|2020-11-11 13:00:00|1438.2|1435.2|1434.4|1431.4|1438.2|1435.2|1424.9|1421.9|6279
1605103200000|2020-11-11 14:00:00|1434.1|1431.1|1437.3|1434.3|1439.2|1436.2|1433.1|1430.1|2598
1605106800000|2020-11-11 15:00:00|1437.4|1434.4|1436.7|1433.7|1444.7|1441.7|1435.7|1432.7|3325
1605110400000|2020-11-11 16:00:00|1436|1433|1434.4|1431.4|1439.4|1436.4|1430|1427|3736
1605168000000|2020-11-12 08:00:00|1432.8|1429.8|1440.9|1437.9|1443.2|1440.2|1432.8|1429.8|2089
1605171600000|2020-11-12 09:00:00|1441.2|1438.2|1440.6|1437.6|1445.6|1442.6|1440.6|1437.6|1765
1605175200000|2020-11-12 10:00:00|1440.9|1437.9|1456.4|1453.4|1460.5|1457.5|1439.6|1436.6|4356
1605178800000|2020-11-12 11:00:00|1456.8|1453.8|1453.3|1450.3|1459.1|1456.1|1451.4|1448.4|1782
1605182400000|2020-11-12 12:00:00|1453|1450|1455.6|1452.6|1459.3|1456.3|1450.9|1447.9|2460
1605186000000|2020-11-12 13:00:00|1456.3|1453.3|1470.9|1467.9|1475.6|1472.6|1456.3|1453.3|8159
1605189600000|2020-11-12 14:00:00|1471.2|1468.2|1473.3|1470.3|1473.3|1470.3|1464.2|1461.2|3343
1605193200000|2020-11-12 15:00:00|1474.3|1471.3|1461.9|1458.9|1474.7|1471.7|1459.4|1456.4|4166
1605196800000|2020-11-12 16:00:00|1461.8|1458.8|1455.9|1452.9|1463.3|1460.3|1447.8|1444.8|5899
1605254400000|2020-11-13 08:00:00|1460|1457|1458.4|1455.4|1466.5|1463.5|1458|1455|1038
1605258000000|2020-11-13 09:00:00|1458.5|1455.5|1462|1459|1463|1460|1456|1453|1048
1605261600000|2020-11-13 10:00:00|1462.7|1459.7|1460.1|1457.1|1463|1460|1456.7|1453.7|639
1605265200000|2020-11-13 11:00:00|1459.7|1456.7|1465.3|1462.3|1465.5|1462.5|1456|1453|1287
1605268800000|2020-11-13 12:00:00|1465.5|1462.5|1472.7|1469.7|1482.1|1479.1|1464.6|1461.6|2857
1605272400000|2020-11-13 13:00:00|1473.2|1470.2|1469.9|1466.9|1475.7|1472.7|1468.3|1465.3|1777
1605276000000|2020-11-13 14:00:00|1470.1|1467.1|1474.5|1471.5|1476.3|1473.3|1469.9|1466.9|2426
1605279600000|2020-11-13 15:00:00|1474.3|1471.3|1474|1471|1477.7|1474.7|1472.7|1469.7|2932
1605283200000|2020-11-13 16:00:00|1473.7|1470.7|1473|1470|1476.7|1473.7|1466.3|1463.3|2448
1605513600000|2020-11-16 08:00:00|1470.1|1467.1|1485|1482|1485.2|1482.2|1470|1467|2404
1605517200000|2020-11-16 09:00:00|1485.2|1482.2|1495.5|1492.5|1496.2|1493.2|1485|1482|5474
1605520800000|2020-11-16 10:00:00|1496.2|1493.2|1502.8|1499.8|1514.6|1511.6|1496.2|1493.2|4380
1605524400000|2020-11-16 11:00:00|1503|1500|1506.8|1503.8|1509.8|1506.8|1502.8|1499.8|1367
1605528000000|2020-11-16 12:00:00|1507|1504|1509.4|1506.4|1510.1|1507.1|1504.5|1501.5|1887
1605531600000|2020-11-16 13:00:00|1508.6|1505.6|1512.4|1509.4|1515.1|1512.1|1499.4|1496.4|3842
1605535200000|2020-11-16 14:00:00|1512.6|1509.6|1509.7|1506.7|1520.4|1517.4|1506.7|1503.7|5683
1605538800000|2020-11-16 15:00:00|1509.5|1506.5|1513|1510|1513.9|1510.9|1502.2|1499.2|3191
1605542400000|2020-11-16 16:00:00|1513.5|1510.5|1516|1513|1523.7|1520.7|1513.5|1510.5|5015
1605546000000|2020-11-16 17:00:00|1516.2|1513.2|1516.3|1513.3|1522.7|1519.7|1512.3|1509.3|6180
1605600000000|2020-11-17 08:00:00|1506.9|1503.9|1525.2|1522.2|1530.5|1527.5|1506.9|1503.9|2687
1605603600000|2020-11-17 09:00:00|1524.9|1521.9|1519.2|1516.2|1525.5|1522.5|1518.5|1515.5|1208
1605607200000|2020-11-17 10:00:00|1519.5|1516.5|1520.8|1517.8|1522.1|1519.1|1511.8|1508.8|1234
1605610800000|2020-11-17 11:00:00|1522.1|1519.1|1511.8|1508.8|1522.1|1519.1|1510.1|1507.1|1099
1605614400000|2020-11-17 12:00:00|1512.1|1509.1|1515.7|1512.7|1517.8|1514.8|1511.1|1508.1|1066
1605618000000|2020-11-17 13:00:00|1516.1|1513.1|1516|1513|1519.9|1516.9|1511.1|1508.1|1956
1605621600000|2020-11-17 14:00:00|1517|1514|1519.3|1516.3|1524.7|1521.7|1516|1513|2928
1605625200000|2020-11-17 15:00:00|1520|1517|1507.8|1504.8|1525|1522|1502|1499|6821
1605628800000|2020-11-17 16:00:00|1508|1505|1503.1|1500.1|1510.8|1507.8|1498.5|1495.5|3779
1605632400000|2020-11-17 17:00:00|1503|1500|1503.9|1500.9|1508.3|1505.3|1493.1|1490.1|6088
1605686400000|2020-11-18 08:00:00|1503.5|1500.5|1507|1504|1512.2|1509.2|1503.2|1500.2|1101
1605690000000|2020-11-18 09:00:00|1507.2|1504.2|1518.7|1515.7|1518.8|1515.8|1507|1504|1119
1605693600000|2020-11-18 10:00:00|1518.5|1515.5|1519.1|1516.1|1520.8|1517.8|1516.2|1513.2|1385
1605697200000|2020-11-18 11:00:00|1519.3|1516.3|1518.4|1515.4|1519.3|1516.3|1511.1|1508.1|1215
1605700800000|2020-11-18 12:00:00|1518.1|1515.1|1514.8|1511.8|1518.9|1515.9|1511.1|1508.1|1072
1605704400000|2020-11-18 13:00:00|1515.1|1512.1|1519.4|1516.4|1521.9|1518.9|1511.7|1508.7|1644
1605708000000|2020-11-18 14:00:00|1520.4|1517.4|1514|1511|1520.4|1517.4|1508.1|1505.1|2374
1605711600000|2020-11-18 15:00:00|1513.9|1510.9|1517.8|1514.8|1518|1515|1509.7|1506.7|2294
1605715200000|2020-11-18 16:00:00|1517.6|1514.6|1515|1512|1523|1520|1515|1512|3281
1605718800000|2020-11-18 17:00:00|1515.3|1512.3|1511|1508|1519.3|1516.3|1510|1507|4342
1605772800000|2020-11-19 08:00:00|1513.9|1510.9|1510.2|1507.2|1515.6|1512.6|1507.9|1504.9|1100
1605776400000|2020-11-19 09:00:00|1510.9|1507.9|1519.2|1516.2|1520.2|1517.2|1510.9|1507.9|1122
1605780000000|2020-11-19 10:00:00|1519.4|1516.4|1504.9|1501.9|1519.4|1516.4|1504.9|1501.9|1206
1605783600000|2020-11-19 11:00:00|1505.2|1502.2|1500.5|1497.5|1508.5|1505.5|1498.7|1495.7|1584
1605787200000|2020-11-19 12:00:00|1500.9|1497.9|1506.1|1503.1|1506.1|1503.1|1496.7|1493.7|1689
1605790800000|2020-11-19 13:00:00|1505.3|1502.3|1498.5|1495.5|1507.1|1504.1|1493.2|1490.2|3502
1605794400000|2020-11-19 14:00:00|1498.3|1495.3|1501.4|1498.4|1501.4|1498.4|1496.8|1493.8|1640
1605798000000|2020-11-19 15:00:00|1502.1|1499.1|1505.4|1502.4|1507.4|1504.4|1502.1|1499.1|1827
1605801600000|2020-11-19 16:00:00|1505.6|1502.6|1500.1|1497.1|1508.4|1505.4|1499.8|1496.8|1359
1605805200000|2020-11-19 17:00:00|1500.8|1497.8|1498.7|1495.7|1504.4|1501.4|1495.1|1492.1|4325
1605859200000|2020-11-20 08:00:00|1504.4|1501.4|1508|1505|1510|1507|1502.4|1499.4|725
1605862800000|2020-11-20 09:00:00|1508.4|1505.4|1507.7|1504.7|1510.2|1507.2|1506.4|1503.4|579
1605866400000|2020-11-20 10:00:00|1508|1505|1501.5|1498.5|1508.3|1505.3|1500.1|1497.1|891
1605870000000|2020-11-20 11:00:00|1501.9|1498.9|1502|1499|1503.3|1500.3|1497.2|1494.2|789
1605873600000|2020-11-20 12:00:00|1502.3|1499.3|1503.6|1500.6|1503.6|1500.6|1499.6|1496.6|688
1605877200000|2020-11-20 13:00:00|1504.6|1501.6|1498|1495|1508.3|1505.3|1496.3|1493.3|2525
1605880800000|2020-11-20 14:00:00|1497|1494|1475.3|1472.3|1498|1495|1474|1471|5955
1605884400000|2020-11-20 15:00:00|1474.7|1471.7|1467.3|1464.3|1477.6|1474.6|1461.7|1458.7|7866
1605888000000|2020-11-20 16:00:00|1467.6|1464.6|1485.5|1482.5|1485.5|1482.5|1462.3|1459.3|3923
1605891600000|2020-11-20 17:00:00|1485.1|1482.1|1494.4|1491.4|1496|1493|1483.1|1480.1|8138
1606118400000|2020-11-23 08:00:00|1500.8|1497.8|1509.2|1506.2|1509.2|1506.2|1499.8|1496.8|2044
1606122000000|2020-11-23 09:00:00|1509.4|1506.4|1513.8|1510.8|1513.8|1510.8|1508.2|1505.2|828
1606125600000|2020-11-23 10:00:00|1512.8|1509.8|1511.8|1508.8|1513.8|1510.8|1506.9|1503.9|851
1606129200000|2020-11-23 11:00:00|1512.3|1509.3|1505.8|1502.8|1512.8|1509.8|1505.8|1502.8|858
1606132800000|2020-11-23 12:00:00|1506|1503|1510.9|1507.9|1511.4|1508.4|1501.8|1498.8|932
1606136400000|2020-11-23 13:00:00|1511.1|1508.1|1497.6|1494.6|1512.7|1509.7|1494.4|1491.4|2973
1606140000000|2020-11-23 14:00:00|1496.6|1493.6|1495.6|1492.6|1499.2|1496.2|1484|1481|2853
1606143600000|2020-11-23 15:00:00|1495.9|1492.9|1484.7|1481.7|1497.9|1494.9|1482|1479|3097
1606147200000|2020-11-23 16:00:00|1485.3|1482.3|1497.1|1494.1|1497.1|1494.1|1480.7|1477.7|1647
1606150800000|2020-11-23 17:00:00|1496.8|1493.8|1477.8|1474.8|1497.1|1494.1|1477|1474|3829
1606204800000|2020-11-24 08:00:00|1475|1472|1467|1464|1476.8|1473.8|1465.4|1462.4|1783
1606208400000|2020-11-24 09:00:00|1467.2|1464.2|1468.2|1465.2|1472.8|1469.8|1467.2|1464.2|1217
1606212000000|2020-11-24 10:00:00|1468.3|1465.3|1467.1|1464.1|1469.1|1466.1|1466|1463|1300
1606215600000|2020-11-24 11:00:00|1467.3|1464.3|1462.5|1459.5|1468.3|1465.3|1462.5|1459.5|1615
1606219200000|2020-11-24 12:00:00|1462.7|1459.7|1469.5|1466.5|1469.5|1466.5|1462.5|1459.5|1450
1606222800000|2020-11-24 13:00:00|1469.9|1466.9|1463.9|1460.9|1469.9|1466.9|1460.9|1457.9|2642
1606226400000|2020-11-24 14:00:00|1464.9|1461.9|1468.5|1465.5|1469.9|1466.9|1463.9|1460.9|1699
1606230000000|2020-11-24 15:00:00|1468.8|1465.8|1468.4|1465.4|1475.4|1472.4|1467.8|1464.8|2384
1606233600000|2020-11-24 16:00:00|1469.7|1466.7|1471.6|1468.6|1480.7|1477.7|1467.7|1464.7|3934
1606237200000|2020-11-24 17:00:00|1472|1469|1474.7|1471.7|1474.7|1471.7|1467|1464|3397
1606291200000|2020-11-25 08:00:00|1473.7|1470.7|1476.7|1473.7|1477.9|1474.9|1473.5|1470.5|974
1606294800000|2020-11-25 09:00:00|1476.9|1473.9|1477|1474|1480|1477|1474.8|1471.8|912
1606298400000|2020-11-25 10:00:00|1477.3|1474.3|1477.8|1474.8|1479.8|1476.8|1473|1470|1044
1606302000000|2020-11-25 11:00:00|1478.1|1475.1|1475.5|1472.5|1479.8|1476.8|1475|1472|761
1606305600000|2020-11-25 12:00:00|1475.8|1472.8|1464.9|1461.9|1475.8|1472.8|1460.3|1457.3|3156
1606309200000|2020-11-25 13:00:00|1464.5|1461.5|1466.7|1463.7|1466.7|1463.7|1462.5|1459.5|1534
1606312800000|2020-11-25 14:00:00|1466.9|1463.9|1449.6|1446.6|1467.1|1464.1|1441.8|1438.8|7388
1606316400000|2020-11-25 15:00:00|1449.4|1446.4|1441.5|1438.5|1449.8|1446.8|1441.2|1438.2|4767
1606320000000|2020-11-25 16:00:00|1441.2|1438.2|1441.1|1438.1|1442.1|1439.1|1435.8|1432.8|4216
1606323600000|2020-11-25 17:00:00|1440.8|1437.8|1447.8|1444.8|1452.8|1449.8|1439.9|1436.9|5592
1606377600000|2020-11-26 08:00:00|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|0
1606381200000|2020-11-26 09:00:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|0
1606395600000|2020-11-26 13:00:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|0
1606464000000|2020-11-27 08:00:00|1453.2|1450.2|1452|1449|1455.8|1452.8|1448.6|1445.6|1128
1606467600000|2020-11-27 09:00:00|1452.3|1449.3|1461.8|1458.8|1465.4|1462.4|1451.5|1448.5|2062
1606471200000|2020-11-27 10:00:00|1462.1|1459.1|1461.4|1458.4|1463.1|1460.1|1459|1456|451
1606474800000|2020-11-27 11:00:00|1461.8|1458.8|1465.9|1462.9|1465.9|1462.9|1459.8|1456.8|1079
1606478400000|2020-11-27 12:00:00|1466.1|1463.1|1474.9|1471.9|1483.7|1480.7|1465.9|1462.9|2566
1606482000000|2020-11-27 13:00:00|1475.7|1472.7|1464.1|1461.1|1481.9|1478.9|1462.3|1459.3|3533
1606485600000|2020-11-27 14:00:00|1463.9|1460.9|1460.3|1457.3|1463.9|1460.9|1445.5|1442.5|4137
1606489200000|2020-11-27 15:00:00|1460.9|1457.9|1457.2|1454.2|1463.2|1460.2|1455.4|1452.4|1935
1606492800000|2020-11-27 16:00:00|1456.6|1453.6|1455.9|1452.9|1457.2|1454.2|1449.8|1446.8|2005
1606496400000|2020-11-27 17:00:00|1456.2|1453.2|1453.2|1450.2|1456.2|1453.2|1446.8|1443.8|4154
1606500000000|2020-11-27 18:00:00|1453|1450|1453|1450|1453|1450|1453|1450|0
1606723200000|2020-11-30 08:00:00|1453.4|1450.4|1453.7|1450.7|1458|1455|1451.4|1448.4|2219
1606726800000|2020-11-30 09:00:00|1453.9|1450.9|1453.9|1450.9|1456.5|1453.5|1453.5|1450.5|854
1606730400000|2020-11-30 10:00:00|1453.7|1450.7|1455.9|1452.9|1456.9|1453.9|1452.5|1449.5|657
1606734000000|2020-11-30 11:00:00|1454.9|1451.9|1446.3|1443.3|1454.9|1451.9|1444.3|1441.3|2891
1606737600000|2020-11-30 12:00:00|1447.1|1444.1|1448.3|1445.3|1449.3|1446.3|1446.3|1443.3|766
1606741200000|2020-11-30 13:00:00|1448.8|1445.8|1436.8|1433.8|1448.8|1445.8|1431.4|1428.4|6902
1606744800000|2020-11-30 14:00:00|1436.6|1433.6|1433|1430|1436.6|1433.6|1427.6|1424.6|4992
1606748400000|2020-11-30 15:00:00|1432|1429|1429.6|1426.6|1433.6|1430.6|1427|1424|3241
1606752000000|2020-11-30 16:00:00|1429.8|1426.8|1427.4|1424.4|1430.6|1427.6|1414.7|1411.7|6310
1606755600000|2020-11-30 17:00:00|1428.4|1425.4|1421.2|1418.2|1429.4|1426.4|1420.8|1417.8|5592
1606809600000|2020-12-01 08:00:00|1425.5|1422.5|1428.4|1425.4|1429.9|1426.9|1420.2|1417.2|2469
1606813200000|2020-12-01 09:00:00|1427.4|1424.4|1426.4|1423.4|1430.6|1427.6|1422.8|1419.8|1165
1606816800000|2020-12-01 10:00:00|1426.8|1423.8|1422|1419|1426.8|1423.8|1419.8|1416.8|979
1606820400000|2020-12-01 11:00:00|1422.3|1419.3|1419.7|1416.7|1426.3|1423.3|1419.7|1416.7|1042
1606824000000|2020-12-01 12:00:00|1418.7|1415.7|1420.9|1417.9|1421.9|1418.9|1414.2|1411.2|2326
1606827600000|2020-12-01 13:00:00|1421.4|1418.4|1447.5|1444.5|1454.3|1451.3|1421.2|1418.2|7337
1606831200000|2020-12-01 14:00:00|1447.7|1444.7|1438.5|1435.5|1449|1446|1433.3|1430.3|3938
1606834800000|2020-12-01 15:00:00|1438.3|1435.3|1431.4|1428.4|1439.5|1436.5|1428.4|1425.4|4031
1606838400000|2020-12-01 16:00:00|1430.8|1427.8|1429.4|1426.4|1433.8|1430.8|1427.5|1424.5|6855
1606842000000|2020-12-01 17:00:00|1428.9|1425.9|1432.5|1429.5|1436.4|1433.4|1427.5|1424.5|9614
1606896000000|2020-12-02 08:00:00|1437.3|1434.3|1430.3|1427.3|1437.6|1434.6|1429|1426|1127
1606899600000|2020-12-02 09:00:00|1430.5|1427.5|1424.7|1421.7|1431.3|1428.3|1423.5|1420.5|1061
1606903200000|2020-12-02 10:00:00|1424.2|1421.2|1423.9|1420.9|1424.2|1421.2|1421.1|1418.1|1031
1606906800000|2020-12-02 11:00:00|1424.1|1421.1|1427.2|1424.2|1428.9|1425.9|1419.1|1416.1|1759
1606910400000|2020-12-02 12:00:00|1427.4|1424.4|1429.2|1426.2|1435.3|1432.3|1424.6|1421.6|1514
1606914000000|2020-12-02 13:00:00|1429.8|1426.8|1414|1411|1431.3|1428.3|1414|1411|5574
1606917600000|2020-12-02 14:00:00|1414.3|1411.3|1415.6|1412.6|1418.2|1415.2|1411.5|1408.5|4399
1606921200000|2020-12-02 15:00:00|1415.4|1412.4|1432.6|1429.6|1433.8|1430.8|1415.2|1412.2|6052
1606924800000|2020-12-02 16:00:00|1432.8|1429.8|1443.6|1440.6|1447.1|1444.1|1431.8|1428.8|5554
1606928400000|2020-12-02 17:00:00|1443.3|1440.3|1438.6|1435.6|1446.6|1443.6|1428.5|1425.5|6813
1606982400000|2020-12-03 08:00:00|1438.3|1435.3|1442.1|1439.1|1442.1|1439.1|1436.5|1433.5|580
1606986000000|2020-12-03 09:00:00|1442.3|1439.3|1436|1433|1442.6|1439.6|1432.4|1429.4|745
1606989600000|2020-12-03 10:00:00|1435.8|1432.8|1457.6|1454.6|1457.6|1454.6|1435.8|1432.8|1006
1606993200000|2020-12-03 11:00:00|1457.9|1454.9|1451.5|1448.5|1459.1|1456.1|1450.5|1447.5|1374
1606996800000|2020-12-03 12:00:00|1452.1|1449.1|1452.3|1449.3|1454.6|1451.6|1446.7|1443.7|1829
1607000400000|2020-12-03 13:00:00|1452|1449|1445.1|1442.1|1453.2|1450.2|1441.4|1438.4|2533
1607004000000|2020-12-03 14:00:00|1445.6|1442.6|1453.1|1450.1|1456.8|1453.8|1442.6|1439.6|4034
1607007600000|2020-12-03 15:00:00|1452.9|1449.9|1438|1435|1453.1|1450.1|1437|1434|2679
1607011200000|2020-12-03 16:00:00|1438.2|1435.2|1440.4|1437.4|1440.4|1437.4|1433.4|1430.4|1857
1607014800000|2020-12-03 17:00:00|1439.4|1436.4|1444.7|1441.7|1446.1|1443.1|1435.8|1432.8|4605
1607068800000|2020-12-04 08:00:00|1445|1442|1443|1440|1447.8|1444.8|1443|1440|555
1607072400000|2020-12-04 09:00:00|1443.2|1440.2|1440.4|1437.4|1446|1443|1438.9|1435.9|571
1607076000000|2020-12-04 10:00:00|1440.6|1437.6|1441.4|1438.4|1444|1441|1436.8|1433.8|454
1607079600000|2020-12-04 11:00:00|1442.4|1439.4|1437.8|1434.8|1443.4|1440.4|1437.6|1434.6|345
1607083200000|2020-12-04 12:00:00|1437.6|1434.6|1428.2|1425.2|1439.8|1436.8|1428.2|1425.2|1635
1607086800000|2020-12-04 13:00:00|1428.4|1425.4|1422.1|1419.1|1429.7|1426.7|1421.1|1418.1|3780
1607090400000|2020-12-04 14:00:00|1421.9|1418.9|1417|1414|1426.2|1423.2|1416|1413|3500
1607094000000|2020-12-04 15:00:00|1416.5|1413.5|1435.4|1432.4|1437.9|1434.9|1415|1412|5315
1607097600000|2020-12-04 16:00:00|1435.9|1432.9|1424.1|1421.1|1436.4|1433.4|1422.5|1419.5|2233
1607101200000|2020-12-04 17:00:00|1423.6|1420.6|1421.7|1418.7|1425.6|1422.6|1413.9|1410.9|5277
1607328000000|2020-12-07 08:00:00|1413.9|1410.9|1416.2|1413.2|1417.7|1414.7|1410.4|1407.4|1212
1607331600000|2020-12-07 09:00:00|1416.4|1413.4|1411.3|1408.3|1416.4|1413.4|1410.4|1407.4|1236
1607335200000|2020-12-07 10:00:00|1411.9|1408.9|1412.3|1409.3|1413.3|1410.3|1411.3|1408.3|498
1607338800000|2020-12-07 11:00:00|1412.8|1409.8|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|356
1607342400000|2020-12-07 12:00:00|1413.1|1410.1|1418.1|1415.1|1419.4|1416.4|1413.1|1410.1|738
1607346000000|2020-12-07 13:00:00|1418.4|1415.4|1412.8|1409.8|1420.9|1417.9|1410.3|1407.3|2502
1607349600000|2020-12-07 14:00:00|1412.3|1409.3|1407.2|1404.2|1414.3|1411.3|1406.7|1403.7|1788
1607353200000|2020-12-07 15:00:00|1406.5|1403.5|1420.7|1417.7|1429.3|1426.3|1405.2|1402.2|4274
1607356800000|2020-12-07 16:00:00|1421|1418|1431|1428|1437.9|1434.9|1418.7|1415.7|4319
1607360400000|2020-12-07 17:00:00|1430.8|1427.8|1419|1416|1432.3|1429.3|1415.7|1412.7|5335
1607414400000|2020-12-08 08:00:00|1417|1414|1419.7|1416.7|1422|1419|1416.5|1413.5|684
1607418000000|2020-12-08 09:00:00|1420|1417|1413.7|1410.7|1420.5|1417.5|1413.2|1410.2|569
1607421600000|2020-12-08 10:00:00|1414.5|1411.5|1409.9|1406.9|1417.9|1414.9|1409.9|1406.9|634
1607425200000|2020-12-08 11:00:00|1410.2|1407.2|1414.9|1411.9|1416.4|1413.4|1407.9|1404.9|852
1607428800000|2020-12-08 12:00:00|1414.7|1411.7|1411.4|1408.4|1414.9|1411.9|1409.1|1406.1|824
1607432400000|2020-12-08 13:00:00|1411.6|1408.6|1413.4|1410.4|1414.5|1411.5|1408.7|1405.7|1412
1607436000000|2020-12-08 14:00:00|1413.7|1410.7|1416.9|1413.9|1424|1421|1412.9|1409.9|2545
1607439600000|2020-12-08 15:00:00|1416.6|1413.6|1415.4|1412.4|1424|1421|1411.9|1408.9|2507
1607443200000|2020-12-08 16:00:00|1415.1|1412.1|1408.3|1405.3|1415.4|1412.4|1408.3|1405.3|2022
1607446800000|2020-12-08 17:00:00|1408.1|1405.1|1411.5|1408.5|1414.3|1411.3|1408.1|1405.1|4539
1607450400000|2020-12-08 18:00:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|0
1607500800000|2020-12-09 08:00:00|1415.8|1412.8|1419.3|1416.3|1422.1|1419.1|1414.1|1411.1|965
1607504400000|2020-12-09 09:00:00|1419.6|1416.6|1424.6|1421.6|1426.6|1423.6|1419.6|1416.6|757
1607508000000|2020-12-09 10:00:00|1424.9|1421.9|1423|1420|1425.6|1422.6|1421.6|1418.6|613
1607511600000|2020-12-09 11:00:00|1423.3|1420.3|1425.8|1422.8|1427.5|1424.5|1422.8|1419.8|604
1607515200000|2020-12-09 12:00:00|1425.5|1422.5|1427.5|1424.5|1431.1|1428.1|1424.3|1421.3|1876
1607518800000|2020-12-09 13:00:00|1427.3|1424.3|1430.1|1427.1|1434.6|1431.6|1426|1423|3007
1607522400000|2020-12-09 14:00:00|1429.6|1426.6|1432.6|1429.6|1433.1|1430.1|1423|1420|2421
1607526000000|2020-12-09 15:00:00|1432.8|1429.8|1447.6|1444.6|1447.6|1444.6|1431.6|1428.6|7233
1607529600000|2020-12-09 16:00:00|1446.6|1443.6|1454.3|1451.3|1463.6|1460.6|1445|1442|8511
1607533200000|2020-12-09 17:00:00|1454.6|1451.6|1461.4|1458.4|1465.1|1462.1|1454.6|1451.6|9598
1607587200000|2020-12-10 08:00:00|1454.3|1451.3|1455.3|1452.3|1461.1|1458.1|1453.8|1450.8|1189
1607590800000|2020-12-10 09:00:00|1455.5|1452.5|1470.8|1467.8|1471.1|1468.1|1455.5|1452.5|2052
1607594400000|2020-12-10 10:00:00|1470.6|1467.6|1467.3|1464.3|1470.8|1467.8|1465|1462|583
1607598000000|2020-12-10 11:00:00|1464.3|1461.3|1456.7|1453.7|1464.3|1461.3|1453.2|1450.2|1110
1607601600000|2020-12-10 12:00:00|1457|1454|1454.5|1451.5|1459.2|1456.2|1441.7|1438.7|2313
1607605200000|2020-12-10 13:00:00|1455|1452|1444.2|1441.2|1455.7|1452.7|1440.6|1437.6|2512
1607608800000|2020-12-10 14:00:00|1444.7|1441.7|1445.1|1442.1|1448.7|1445.7|1439.6|1436.6|3226
1607612400000|2020-12-10 15:00:00|1445.4|1442.4|1445.1|1442.1|1448.1|1445.1|1434.1|1431.1|3554
1607616000000|2020-12-10 16:00:00|1445.6|1442.6|1439.3|1436.3|1447.6|1444.6|1439.1|1436.1|1987
1607619600000|2020-12-10 17:00:00|1439.6|1436.6|1430.1|1427.1|1439.6|1436.6|1429.3|1426.3|6276
1607673600000|2020-12-11 08:00:00|1436.3|1433.3|1419.8|1416.8|1437.3|1434.3|1419.5|1416.5|1487
1607677200000|2020-12-11 09:00:00|1420.3|1417.3|1430|1427|1430.8|1427.8|1419.8|1416.8|812
1607680800000|2020-12-11 10:00:00|1430.3|1427.3|1428.2|1425.2|1432.8|1429.8|1428.2|1425.2|497
1607684400000|2020-12-11 11:00:00|1429.2|1426.2|1430.7|1427.7|1435.2|1432.2|1427.2|1424.2|1200
1607688000000|2020-12-11 12:00:00|1432.2|1429.2|1416.7|1413.7|1432.5|1429.5|1408.9|1405.9|4872
1607691600000|2020-12-11 13:00:00|1416.9|1413.9|1423.7|1420.7|1426.7|1423.7|1415.2|1412.2|2856
1607695200000|2020-12-11 14:00:00|1422.7|1419.7|1417.7|1414.7|1431.7|1428.7|1415.2|1412.2|4113
1607698800000|2020-12-11 15:00:00|1418.2|1415.2|1418.6|1415.6|1422.1|1419.1|1416.1|1413.1|2370
1607702400000|2020-12-11 16:00:00|1418.9|1415.9|1414.4|1411.4|1419.6|1416.6|1413.6|1410.6|2478
1607706000000|2020-12-11 17:00:00|1414.6|1411.6|1410.6|1407.6|1420.6|1417.6|1409.1|1406.1|6536
1607932800000|2020-12-14 08:00:00|1406.5|1403.5|1401|1398|1408.5|1405.5|1400|1397|2312
1607936400000|2020-12-14 09:00:00|1401.2|1398.2|1404.5|1401.5|1404.7|1401.7|1401|1398|600
1607940000000|2020-12-14 10:00:00|1404.2|1401.2|1404.2|1401.2|1407|1404|1398|1395|2031
1607943600000|2020-12-14 11:00:00|1405.2|1402.2|1402.2|1399.2|1405.2|1402.2|1397|1394|1692
1607947200000|2020-12-14 12:00:00|1402.5|1399.5|1408.4|1405.4|1408.4|1405.4|1401.5|1398.5|703
1607950800000|2020-12-14 13:00:00|1408.9|1405.9|1404.5|1401.5|1411.4|1408.4|1400|1397|2701
1607954400000|2020-12-14 14:00:00|1404.2|1401.2|1394.7|1391.7|1407.4|1404.4|1394|1391|3226
1607958000000|2020-12-14 15:00:00|1395|1392|1392.9|1389.9|1396.9|1393.9|1392.9|1389.9|3714
1607961600000|2020-12-14 16:00:00|1393.2|1390.2|1388.4|1385.4|1393.9|1390.9|1386.4|1383.4|4608
1607965200000|2020-12-14 17:00:00|1387.9|1384.9|1385.4|1382.4|1388.4|1385.4|1381.9|1378.9|9080
1608019200000|2020-12-15 08:00:00|1385.7|1382.7|1391.2|1388.2|1393.4|1390.4|1383.7|1380.7|934
1608022800000|2020-12-15 09:00:00|1390.9|1387.9|1384.7|1381.7|1392.7|1389.7|1384.7|1381.7|665
1608026400000|2020-12-15 10:00:00|1385.2|1382.2|1385.7|1382.7|1386.7|1383.7|1385.2|1382.2|561
1608030000000|2020-12-15 11:00:00|1385.2|1382.2|1384.2|1381.2|1387.7|1384.7|1384.2|1381.2|554
1608033600000|2020-12-15 12:00:00|1384.7|1381.7|1382.7|1379.7|1384.9|1381.9|1382.2|1379.2|1570
1608037200000|2020-12-15 13:00:00|1382.6|1379.6|1388.1|1385.1|1392.6|1389.6|1382.2|1379.2|2971
1608040800000|2020-12-15 14:00:00|1387.6|1384.6|1391.6|1388.6|1395|1392|1383.1|1380.1|2783
1608044400000|2020-12-15 15:00:00|1391.8|1388.8|1397.1|1394.1|1397.1|1394.1|1385.6|1382.6|2686
1608048000000|2020-12-15 16:00:00|1397.3|1394.3|1389.6|1386.6|1401.5|1398.5|1389.1|1386.1|3528
1608051600000|2020-12-15 17:00:00|1390|1387|1396|1393|1396.5|1393.5|1388.1|1385.1|5597
1608105600000|2020-12-16 08:00:00|1398.5|1395.5|1399.8|1396.8|1401.8|1398.8|1398.3|1395.3|945
1608109200000|2020-12-16 09:00:00|1399.5|1396.5|1399.5|1396.5|1409.5|1406.5|1396.3|1393.3|1363
1608112800000|2020-12-16 10:00:00|1399.2|1396.2|1403.7|1400.7|1405|1402|1395.8|1392.8|1201
1608116400000|2020-12-16 11:00:00|1403.5|1400.5|1398.2|1395.2|1403.7|1400.7|1396.9|1393.9|1041
1608120000000|2020-12-16 12:00:00|1398.4|1395.4|1403.4|1400.4|1404.7|1401.7|1396.7|1393.7|1107
1608123600000|2020-12-16 13:00:00|1403.1|1400.1|1404.1|1401.1|1409.6|1406.6|1398.7|1395.7|2504
1608127200000|2020-12-16 14:00:00|1403.6|1400.6|1405.1|1402.1|1421|1418|1401.6|1398.6|6517
1608130800000|2020-12-16 15:00:00|1405.3|1402.3|1405.3|1402.3|1406.6|1403.6|1398.2|1395.2|2301
1608134400000|2020-12-16 16:00:00|1405.1|1402.1|1413|1410|1414.5|1411.5|1397.6|1394.6|2379
1608138000000|2020-12-16 17:00:00|1412|1409|1413.1|1410.1|1418.4|1415.4|1410|1407|5579
1608141600000|2020-12-16 18:00:00|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|0
1608192000000|2020-12-17 08:00:00|1418.1|1415.1|1427.8|1424.8|1431|1428|1417.1|1414.1|3524
1608195600000|2020-12-17 09:00:00|1428.3|1425.3|1421|1418|1428.6|1425.6|1421|1418|865
1608199200000|2020-12-17 10:00:00|1421.3|1418.3|1424.9|1421.9|1426.5|1423.5|1421|1418|878
1608202800000|2020-12-17 11:00:00|1425.7|1422.7|1419|1416|1425.9|1422.9|1418.4|1415.4|790
1608206400000|2020-12-17 12:00:00|1420|1417|1412.5|1409.5|1421|1418|1411.5|1408.5|945
1608210000000|2020-12-17 13:00:00|1412.2|1409.2|1416.4|1413.4|1419.4|1416.4|1411|1408|2008
1608213600000|2020-12-17 14:00:00|1416.7|1413.7|1421.9|1418.9|1423.4|1420.4|1415.5|1412.5|1968
1608217200000|2020-12-17 15:00:00|1422.4|1419.4|1419.4|1416.4|1426.4|1423.4|1417.4|1414.4|3181
1608220800000|2020-12-17 16:00:00|1418.9|1415.9|1424.9|1421.9|1432.8|1429.8|1418.9|1415.9|3043
1608224400000|2020-12-17 17:00:00|1425.1|1422.1|1433.9|1430.9|1436.6|1433.6|1423.4|1420.4|4588
1608278400000|2020-12-18 08:00:00|1430.3|1427.3|1432|1429|1436|1433|1427.6|1424.6|739
1608282000000|2020-12-18 09:00:00|1431.6|1428.6|1431|1428|1433.5|1430.5|1427.6|1424.6|695
1608285600000|2020-12-18 10:00:00|1431.2|1428.2|1436.7|1433.7|1440|1437|1430|1427|1637
1608289200000|2020-12-18 11:00:00|1437|1434|1429.8|1426.8|1437.2|1434.2|1429.3|1426.3|789
1608292800000|2020-12-18 12:00:00|1429.5|1426.5|1420.8|1417.8|1432.1|1429.1|1420.6|1417.6|772
1608296400000|2020-12-18 13:00:00|1419.6|1416.6|1416.7|1413.7|1421.8|1418.8|1413.9|1410.9|2681
1608300000000|2020-12-18 14:00:00|1415.9|1412.9|1413.2|1410.2|1417.7|1414.7|1409.7|1406.7|2625
1608303600000|2020-12-18 15:00:00|1413.5|1410.5|1412.7|1409.7|1416.7|1413.7|1410|1407|2697
1608307200000|2020-12-18 16:00:00|1412.3|1409.3|1415.2|1412.2|1416.7|1413.7|1410.2|1407.2|1552
1608310800000|2020-12-18 17:00:00|1415.7|1412.7|1411.8|1408.8|1417.2|1414.2|1408.8|1405.8|3541
1608537600000|2020-12-21 08:00:00|1406.3|1403.3|1404.3|1401.3|1408.3|1405.3|1399.8|1396.8|1813
1608541200000|2020-12-21 09:00:00|1404.1|1401.1|1400.3|1397.3|1404.6|1401.6|1397.8|1394.8|1587
1608544800000|2020-12-21 10:00:00|1401.3|1398.3|1404.7|1401.7|1406.9|1403.9|1399.7|1396.7|1289
1608548400000|2020-12-21 11:00:00|1404.5|1401.5|1406.5|1403.5|1406.8|1403.8|1401.8|1398.8|1480
1608552000000|2020-12-21 12:00:00|1406.8|1403.8|1408.1|1405.1|1416.1|1413.1|1404.5|1401.5|1967
1608555600000|2020-12-21 13:00:00|1408.6|1405.6|1413.9|1410.9|1414.9|1411.9|1402|1399|2850
1608559200000|2020-12-21 14:00:00|1414.2|1411.2|1413.6|1410.6|1416|1413|1409.1|1406.1|1894
1608562800000|2020-12-21 15:00:00|1414.3|1411.3|1425.3|1422.3|1428.5|1425.5|1413.6|1410.6|3030
1608566400000|2020-12-21 16:00:00|1425.5|1422.5|1424.2|1421.2|1426|1423|1419|1416|2731
1608570000000|2020-12-21 17:00:00|1424.4|1421.4|1421.5|1418.5|1426.2|1423.2|1415.6|1412.6|3702
1608624000000|2020-12-22 08:00:00|1423|1420|1418.3|1415.3|1425.2|1422.2|1418.3|1415.3|1265
1608627600000|2020-12-22 09:00:00|1417.9|1414.9|1418.8|1415.8|1422.6|1419.6|1415.3|1412.3|1386
1608631200000|2020-12-22 10:00:00|1419.1|1416.1|1414.8|1411.8|1420.6|1417.6|1413.4|1410.4|474
1608634800000|2020-12-22 11:00:00|1414.6|1411.6|1414.6|1411.6|1417.3|1414.3|1412.6|1409.6|568
1608638400000|2020-12-22 12:00:00|1414.4|1411.4|1414.8|1411.8|1416.4|1413.4|1414.2|1411.2|456
1608642000000|2020-12-22 13:00:00|1415.2|1412.2|1417.2|1414.2|1421.6|1418.6|1410.1|1407.1|1784
1608645600000|2020-12-22 14:00:00|1417.5|1414.5|1420|1417|1422|1419|1414.8|1411.8|1146
1608649200000|2020-12-22 15:00:00|1419|1416|1407.3|1404.3|1419|1416|1407.3|1404.3|4319
1608652800000|2020-12-22 16:00:00|1407.6|1404.6|1414.6|1411.6|1415|1412|1405.3|1402.3|2409
1608656400000|2020-12-22 17:00:00|1414|1411|1413.4|1410.4|1415.8|1412.8|1412|1409|2931
1608710400000|2020-12-23 08:00:00|1418.3|1415.3|1420.5|1417.5|1422.6|1419.6|1418.1|1415.1|743
1608714000000|2020-12-23 09:00:00|1419.8|1416.8|1422.9|1419.9|1424.2|1421.2|1419.5|1416.5|959
1608717600000|2020-12-23 10:00:00|1422.4|1419.4|1422.2|1419.2|1423.9|1420.9|1419.5|1416.5|392
1608721200000|2020-12-23 11:00:00|1422.5|1419.5|1421.9|1418.9|1423.9|1420.9|1420.9|1417.9|1291
1608724800000|2020-12-23 12:00:00|1422.4|1419.4|1421.3|1418.3|1426.3|1423.3|1421.3|1418.3|1832
1608728400000|2020-12-23 13:00:00|1420.9|1417.9|1423.7|1420.7|1423.7|1420.7|1419.1|1416.1|1606
1608732000000|2020-12-23 14:00:00|1423|1420|1423.9|1420.9|1424.4|1421.4|1420.7|1417.7|1772
1608735600000|2020-12-23 15:00:00|1424.1|1421.1|1441.6|1438.6|1445.3|1442.3|1422.5|1419.5|8447
1608739200000|2020-12-23 16:00:00|1442.1|1439.1|1442.7|1439.7|1444.9|1441.9|1438.9|1435.9|3392
1608742800000|2020-12-23 17:00:00|1443|1440|1437.4|1434.4|1445.7|1442.7|1435.1|1432.1|6403
1608796800000|2020-12-24 08:00:00|1441.1|1438.1|1439.8|1436.8|1444.2|1441.2|1439.8|1436.8|636
1608800400000|2020-12-24 09:00:00|1440.1|1437.1|1440.8|1437.8|1442|1439|1437.8|1434.8|457
1608804000000|2020-12-24 10:00:00|1441|1438|1441.2|1438.2|1442.8|1439.8|1439.8|1436.8|348
1608807600000|2020-12-24 11:00:00|1440.8|1437.8|1444.1|1441.1|1445.2|1442.2|1440.5|1437.5|1025
1608811200000|2020-12-24 12:00:00|1443.4|1440.4|1444.1|1441.1|1448.1|1445.1|1442.1|1439.1|1274
1608814800000|2020-12-24 13:00:00|1444.4|1441.4|1440.7|1437.7|1444.9|1441.9|1432.2|1429.2|2506
1608818400000|2020-12-24 14:00:00|1441.7|1438.7|1435.8|1432.8|1442.8|1439.8|1435.6|1432.6|1104
1608822000000|2020-12-24 15:00:00|1436.4|1433.4|1446.6|1443.6|1447.6|1444.6|1434.4|1431.4|1345
1608825600000|2020-12-24 16:00:00|1446.9|1443.9|1447.6|1444.6|1454|1451|1446.9|1443.9|2518
1608829200000|2020-12-24 17:00:00|1447.9|1444.9|1447.8|1444.8|1451.6|1448.6|1444.8|1441.8|1933
1608832800000|2020-12-24 18:00:00|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|0
1609160400000|2020-12-28 13:00:00|1448.4|1445.4|1459.8|1456.8|1465.9|1462.9|1448.4|1445.4|4109
1609164000000|2020-12-28 14:00:00|1460.1|1457.1|1447.4|1444.4|1461.1|1458.1|1440.7|1437.7|3381
1609167600000|2020-12-28 15:00:00|1447.9|1444.9|1443.7|1440.7|1456|1453|1443.3|1440.3|2776
1609171200000|2020-12-28 16:00:00|1443.4|1440.4|1439.3|1436.3|1446.7|1443.7|1438.9|1435.9|1641
1609174800000|2020-12-28 17:00:00|1440.3|1437.3|1454.7|1451.7|1454.7|1451.7|1440.3|1437.3|2998
1609228800000|2020-12-29 08:00:00|1456|1453|1458.1|1455.1|1459.1|1456.1|1454|1451|727
1609232400000|2020-12-29 09:00:00|1458.4|1455.4|1458.4|1455.4|1459.1|1456.1|1454.7|1451.7|673
1609236000000|2020-12-29 10:00:00|1458.7|1455.7|1456.3|1453.3|1460.7|1457.7|1455.5|1452.5|433
1609239600000|2020-12-29 11:00:00|1456.7|1453.7|1451.6|1448.6|1457|1454|1449.9|1446.9|597
1609243200000|2020-12-29 12:00:00|1451.9|1448.9|1443.7|1440.7|1452.9|1449.9|1443.7|1440.7|861
1609246800000|2020-12-29 13:00:00|1443.9|1440.9|1444.8|1441.8|1449.2|1446.2|1439.9|1436.9|1591
1609250400000|2020-12-29 14:00:00|1445.8|1442.8|1447.4|1444.4|1450.8|1447.8|1442.5|1439.5|1623
1609254000000|2020-12-29 15:00:00|1446.8|1443.8|1447.2|1444.2|1449.2|1446.2|1442.7|1439.7|3143
1609257600000|2020-12-29 16:00:00|1447.4|1444.4|1454.6|1451.6|1454.6|1451.6|1446|1443|1981
1609261200000|2020-12-29 17:00:00|1454.3|1451.3|1461|1458|1461|1458|1449.3|1446.3|5108
1609315200000|2020-12-30 08:00:00|1464.4|1461.4|1454.7|1451.7|1464.8|1461.8|1454|1451|764
1609318800000|2020-12-30 09:00:00|1455.7|1452.7|1458|1455|1463.7|1460.7|1455.7|1452.7|526
1609322400000|2020-12-30 10:00:00|1458.5|1455.5|1462|1459|1462.7|1459.7|1457.3|1454.3|325
1609326000000|2020-12-30 11:00:00|1462.3|1459.3|1460.4|1457.4|1462.6|1459.6|1457.6|1454.6|392
1609329600000|2020-12-30 12:00:00|1460.6|1457.6|1462|1459|1462.6|1459.6|1459.9|1456.9|736
1609333200000|2020-12-30 13:00:00|1463|1460|1454.2|1451.2|1465|1462|1453.2|1450.2|2249
1609336800000|2020-12-30 14:00:00|1455.2|1452.2|1461.2|1458.2|1461.2|1458.2|1455.2|1452.2|1394
1609340400000|2020-12-30 15:00:00|1460.6|1457.6|1475.4|1472.4|1476|1473|1459.7|1456.7|4544
1609344000000|2020-12-30 16:00:00|1475.7|1472.7|1492.5|1489.5|1494|1491|1475.7|1472.7|6525
1609347600000|2020-12-30 17:00:00|1492.8|1489.8|1483.8|1480.8|1494.5|1491.5|1477.9|1474.9|6526
1609401600000|2020-12-31 08:00:00|1484.9|1481.9|1492.9|1489.9|1495.5|1492.5|1484|1481|1128
1609405200000|2020-12-31 09:00:00|1493.2|1490.2|1495.9|1492.9|1499.4|1496.4|1488.3|1485.3|1268
1609408800000|2020-12-31 10:00:00|1496.3|1493.3|1485.5|1482.5|1497.3|1494.3|1483.5|1480.5|1067
1609412400000|2020-12-31 11:00:00|1485.1|1482.1|1483.1|1480.1|1487.1|1484.1|1481.4|1478.4|1060
1609416000000|2020-12-31 12:00:00|1483.4|1480.4|1479.9|1476.9|1487.7|1484.7|1472.4|1469.4|2566
1609419600000|2020-12-31 13:00:00|1481.1|1478.1|1479.3|1476.3|1483.1|1480.1|1476|1473|1681
1609423200000|2020-12-31 14:00:00|1478.7|1475.7|1475.3|1472.3|1486.9|1483.9|1475.3|1472.3|1234
1609426800000|2020-12-31 15:00:00|1476|1473|1499|1496|1501.1|1498.1|1472.5|1469.5|4316
1609430400000|2020-12-31 16:00:00|1499.5|1496.5|1501.7|1498.7|1503.4|1500.4|1494.5|1491.5|2547
1609434000000|2020-12-31 17:00:00|1501.4|1498.4|1501.2|1498.2|1505.1|1502.1|1489.9|1486.9|7298
1609437600000|2020-12-31 18:00:00|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|0
1609747200000|2021-01-04 08:00:00|1506.2|1503.2|1522.5|1519.5|1522.6|1519.6|1505.1|1502.1|5001
1609750800000|2021-01-04 09:00:00|1523.5|1520.5|1522.2|1519.2|1523.5|1520.5|1514.2|1511.2|2079
1609754400000|2021-01-04 10:00:00|1521.9|1518.9|1526.5|1523.5|1529.8|1526.8|1520|1517|2541
1609758000000|2021-01-04 11:00:00|1526.7|1523.7|1533.8|1530.8|1536.2|1533.2|1526.5|1523.5|2113
1609761600000|2021-01-04 12:00:00|1534.2|1531.2|1531.8|1528.8|1535.5|1532.5|1527.8|1524.8|3217
1609765200000|2021-01-04 13:00:00|1532.1|1529.1|1544.3|1541.3|1545.5|1542.5|1531.1|1528.1|6955
1609768800000|2021-01-04 14:00:00|1544.8|1541.8|1541.1|1538.1|1552.5|1549.5|1540.8|1537.8|6549
1609772400000|2021-01-04 15:00:00|1541.3|1538.3|1525|1522|1542.1|1539.1|1520.4|1517.4|8549
1609776000000|2021-01-04 16:00:00|1525.4|1522.4|1515.7|1512.7|1525.7|1522.7|1505.7|1502.7|7272
1609779600000|2021-01-04 17:00:00|1516.3|1513.3|1524.7|1521.7|1531|1528|1511.5|1508.5|8600
1609833600000|2021-01-05 08:00:00|1525.5|1522.5|1532.6|1529.6|1533.5|1530.5|1524.3|1521.3|900
1609837200000|2021-01-05 09:00:00|1533.3|1530.3|1530.9|1527.9|1535.3|1532.3|1530.6|1527.6|1223
1609840800000|2021-01-05 10:00:00|1530.6|1527.6|1527.6|1524.6|1531.3|1528.3|1527.3|1524.3|848
1609844400000|2021-01-05 11:00:00|1526.6|1523.6|1526.9|1523.9|1530.6|1527.6|1525.9|1522.9|1347
1609848000000|2021-01-05 12:00:00|1527.1|1524.1|1525.9|1522.9|1532.2|1529.2|1523.2|1520.2|1249
1609851600000|2021-01-05 13:00:00|1526.2|1523.2|1520.9|1517.9|1532.5|1529.5|1518.5|1515.5|4348
1609855200000|2021-01-05 14:00:00|1521.2|1518.2|1514.2|1511.2|1523.5|1520.5|1511.3|1508.3|4923
1609858800000|2021-01-05 15:00:00|1515.2|1512.2|1545.8|1542.8|1547|1544|1515|1512|7478
1609862400000|2021-01-05 16:00:00|1546.1|1543.1|1545.4|1542.4|1552.1|1549.1|1539.8|1536.8|8281
1609866000000|2021-01-05 17:00:00|1546.1|1543.1|1544.4|1541.4|1550.4|1547.4|1534.4|1531.4|9342
1609920000000|2021-01-06 08:00:00|1551.3|1548.3|1552|1549|1554.3|1551.3|1546.1|1543.1|2186
1609923600000|2021-01-06 09:00:00|1552.6|1549.6|1557.9|1554.9|1560.3|1557.3|1552|1549|2521
1609927200000|2021-01-06 10:00:00|1556.9|1553.9|1551.6|1548.6|1557.6|1554.6|1551.1|1548.1|1367
1609930800000|2021-01-06 11:00:00|1551.9|1548.9|1561.5|1558.5|1563.5|1560.5|1551.1|1548.1|2265
1609934400000|2021-01-06 12:00:00|1561.4|1558.4|1551.5|1548.5|1564.9|1561.9|1550.5|1547.5|2726
1609938000000|2021-01-06 13:00:00|1552.4|1549.4|1549.5|1546.5|1553.8|1550.8|1539.2|1536.2|4187
1609941600000|2021-01-06 14:00:00|1549.2|1546.2|1560.4|1557.4|1561.4|1558.4|1545.2|1542.2|3864
1609945200000|2021-01-06 15:00:00|1560.8|1557.8|1551.1|1548.1|1563.4|1560.4|1551.1|1548.1|4316
1609948800000|2021-01-06 16:00:00|1551.3|1548.3|1552.7|1549.7|1555|1552|1546.1|1543.1|4223
1609952400000|2021-01-06 17:00:00|1552.9|1549.9|1561.7|1558.7|1562.3|1559.3|1547.7|1544.7|6097
1610006400000|2021-01-07 08:00:00|1561.9|1558.9|1554.9|1551.9|1562.2|1559.2|1548.6|1545.6|2074
1610010000000|2021-01-07 09:00:00|1554.3|1551.3|1541.6|1538.6|1554.3|1551.3|1540.9|1537.9|1572
1610013600000|2021-01-07 10:00:00|1541.8|1538.8|1542.6|1539.6|1546.9|1543.9|1539.3|1536.3|1323
1610017200000|2021-01-07 11:00:00|1542.9|1539.9|1542.7|1539.7|1546.8|1543.8|1540.3|1537.3|1015
1610020800000|2021-01-07 12:00:00|1542.9|1539.9|1534.9|1531.9|1548.2|1545.2|1534.9|1531.9|2146
1610024400000|2021-01-07 13:00:00|1536.6|1533.6|1535|1532|1545.5|1542.5|1529|1526|6068
1610028000000|2021-01-07 14:00:00|1535.3|1532.3|1541.7|1538.7|1542.6|1539.6|1531|1528|4370
1610031600000|2021-01-07 15:00:00|1542.2|1539.2|1546.9|1543.9|1547.2|1544.2|1536.6|1533.6|3945
1610035200000|2021-01-07 16:00:00|1547.2|1544.2|1536.3|1533.3|1549.6|1546.6|1534.6|1531.6|2345
1610038800000|2021-01-07 17:00:00|1536.1|1533.1|1512.3|1509.3|1542.9|1539.9|1502.3|1499.3|10212
1610042400000|2021-01-07 18:00:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|0
1610092800000|2021-01-08 08:00:00|1515.9|1512.9|1515.6|1512.6|1518.9|1515.9|1509|1506|1774
1610096400000|2021-01-08 09:00:00|1515.2|1512.2|1517.5|1514.5|1518.2|1515.2|1512.9|1509.9|1149
1610100000000|2021-01-08 10:00:00|1518.2|1515.2|1519.8|1516.8|1522.2|1519.2|1517.5|1514.5|853
1610103600000|2021-01-08 11:00:00|1520|1517|1525.4|1522.4|1526.7|1523.7|1518.8|1515.8|1697
1610107200000|2021-01-08 12:00:00|1525.1|1522.1|1516.1|1513.1|1526.7|1523.7|1513.8|1510.8|2228
1610110800000|2021-01-08 13:00:00|1516.4|1513.4|1515.6|1512.6|1521.4|1518.4|1512.5|1509.5|2077
1610114400000|2021-01-08 14:00:00|1515.7|1512.7|1506.5|1503.5|1517.1|1514.1|1502.3|1499.3|4147
1610118000000|2021-01-08 15:00:00|1506.8|1503.8|1519.1|1516.1|1520.4|1517.4|1505.1|1502.1|3223
1610121600000|2021-01-08 16:00:00|1518.1|1515.1|1510.4|1507.4|1523.4|1520.4|1509.7|1506.7|2393
1610125200000|2021-01-08 17:00:00|1511.2|1508.2|1499.8|1496.8|1511.4|1508.4|1499.4|1496.4|7255
1610352000000|2021-01-11 08:00:00|1500.2|1497.2|1501.3|1498.3|1508.3|1505.3|1498.2|1495.2|2515
1610355600000|2021-01-11 09:00:00|1501.5|1498.5|1489.9|1486.9|1504.8|1501.8|1489.9|1486.9|1745
1610359200000|2021-01-11 10:00:00|1490.3|1487.3|1495.9|1492.9|1497.2|1494.2|1485.3|1482.3|2107
1610362800000|2021-01-11 11:00:00|1495.5|1492.5|1502.5|1499.5|1507|1504|1494.9|1491.9|1638
1610366400000|2021-01-11 12:00:00|1502.7|1499.7|1492.6|1489.6|1505.1|1502.1|1491.8|1488.8|1597
1610370000000|2021-01-11 13:00:00|1492.8|1489.8|1488.6|1485.6|1492.8|1489.8|1483.1|1480.1|4537
1610373600000|2021-01-11 14:00:00|1489|1486|1496.5|1493.5|1500.1|1497.1|1486.3|1483.3|3789
1610377200000|2021-01-11 15:00:00|1496.9|1493.9|1505.7|1502.7|1510.5|1507.5|1493.5|1490.5|5281
1610380800000|2021-01-11 16:00:00|1506|1503|1500.9|1497.9|1506.7|1503.7|1493.5|1490.5|2790
1610384400000|2021-01-11 17:00:00|1501.4|1498.4|1510.3|1507.3|1510.3|1507.3|1494.5|1491.5|7872
1610438400000|2021-01-12 08:00:00|1510.5|1507.5|1524.7|1521.7|1525.7|1522.7|1507.7|1504.7|1511
1610442000000|2021-01-12 09:00:00|1524|1521|1515.8|1512.8|1525.6|1522.6|1514.2|1511.2|2357
1610445600000|2021-01-12 10:00:00|1516.2|1513.2|1523.9|1520.9|1525|1522|1512.1|1509.1|1006
1610449200000|2021-01-12 11:00:00|1524|1521|1519.5|1516.5|1524.7|1521.7|1517.2|1514.2|542
1610452800000|2021-01-12 12:00:00|1519.9|1516.9|1521.4|1518.4|1523|1520|1516.9|1513.9|1106
1610456400000|2021-01-12 13:00:00|1521.9|1518.9|1507.7|1504.7|1521.9|1518.9|1506.1|1503.1|2680
1610460000000|2021-01-12 14:00:00|1507.9|1504.9|1509.3|1506.3|1511.9|1508.9|1503.7|1500.7|2224
1610463600000|2021-01-12 15:00:00|1508.9|1505.9|1496.8|1493.8|1511.9|1508.9|1496.8|1493.8|2893
1610467200000|2021-01-12 16:00:00|1495.8|1492.8|1491.4|1488.4|1498.8|1495.8|1489.5|1486.5|4878
1610470800000|2021-01-12 17:00:00|1491.5|1488.5|1489|1486|1504.7|1501.7|1485.7|1482.7|7679
1610524800000|2021-01-13 08:00:00|1497.7|1494.7|1493.9|1490.9|1500.6|1497.6|1493.6|1490.6|1796
1610528400000|2021-01-13 09:00:00|1493.8|1490.8|1497.4|1494.4|1498.6|1495.6|1490.9|1487.9|1448
1610532000000|2021-01-13 10:00:00|1497|1494|1501.9|1498.9|1502.9|1499.9|1496.3|1493.3|1081
1610535600000|2021-01-13 11:00:00|1501.5|1498.5|1501.5|1498.5|1502.9|1499.9|1499.9|1496.9|831
1610539200000|2021-01-13 12:00:00|1501.9|1498.9|1503|1500|1504.9|1501.9|1499.8|1496.8|819
1610542800000|2021-01-13 13:00:00|1502.8|1499.8|1516.4|1513.4|1516.4|1513.4|1500.5|1497.5|2615
1610546400000|2021-01-13 14:00:00|1516.6|1513.6|1524.1|1521.1|1531|1528|1516.4|1513.4|8299
1610550000000|2021-01-13 15:00:00|1524.4|1521.4|1519.7|1516.7|1527|1524|1519.6|1516.6|3025
1610553600000|2021-01-13 16:00:00|1520.6|1517.6|1517.8|1514.8|1523.3|1520.3|1516.6|1513.6|1863
1610557200000|2021-01-13 17:00:00|1518.8|1515.8|1525.8|1522.8|1526.3|1523.3|1514.6|1511.6|5865
1610611200000|2021-01-14 08:00:00|1531.4|1528.4|1545.5|1542.5|1553.9|1550.9|1531.4|1528.4|3408
1610614800000|2021-01-14 09:00:00|1545.1|1542.1|1549.3|1546.3|1551|1548|1543.5|1540.5|1426
1610618400000|2021-01-14 10:00:00|1549.2|1546.2|1545.9|1542.9|1550.1|1547.1|1545.9|1542.9|1434
1610622000000|2021-01-14 11:00:00|1546|1543|1542.4|1539.4|1547|1544|1542.2|1539.2|1320
1610625600000|2021-01-14 12:00:00|1543.2|1540.2|1547.7|1544.7|1548.2|1545.2|1542.2|1539.2|1159
1610629200000|2021-01-14 13:00:00|1546.9|1543.9|1544.7|1541.7|1547|1544|1539.5|1536.5|2363
1610632800000|2021-01-14 14:00:00|1545.1|1542.1|1554.3|1551.3|1555.3|1552.3|1544.1|1541.1|2447
1610636400000|2021-01-14 15:00:00|1555.1|1552.1|1583.7|1580.7|1586|1583|1555.1|1552.1|11209
1610640000000|2021-01-14 16:00:00|1583.3|1580.3|1583.5|1580.5|1585.4|1582.4|1578.1|1575.1|3060
1610643600000|2021-01-14 17:00:00|1583.8|1580.8|1604.1|1601.1|1605.1|1602.1|1583.8|1580.8|11851
1610697600000|2021-01-15 08:00:00|1593.9|1590.9|1579.1|1576.1|1600.1|1597.1|1574.7|1571.7|2446
1610701200000|2021-01-15 09:00:00|1579.8|1576.8|1587.8|1584.8|1593|1590|1579.1|1576.1|1414
1610704800000|2021-01-15 10:00:00|1587.6|1584.6|1592.1|1589.1|1592.7|1589.7|1584.7|1581.7|724
1610708400000|2021-01-15 11:00:00|1592.6|1589.6|1588.3|1585.3|1595.1|1592.1|1586.9|1583.9|1931
1610712000000|2021-01-15 12:00:00|1587.9|1584.9|1581.4|1578.4|1588.3|1585.3|1581.4|1578.4|3394
1610715600000|2021-01-15 13:00:00|1582.1|1579.1|1570.4|1567.4|1583.7|1580.7|1564.2|1561.2|4931
1610719200000|2021-01-15 14:00:00|1571|1568|1576.4|1573.4|1578.4|1575.4|1564.7|1561.7|4480
1610722800000|2021-01-15 15:00:00|1576.6|1573.6|1586.2|1583.2|1587.4|1584.4|1570.4|1567.4|5628
1610726400000|2021-01-15 16:00:00|1586.7|1583.7|1575.6|1572.6|1590.4|1587.4|1573.9|1570.9|5411
1610730000000|2021-01-15 17:00:00|1576.3|1573.3|1580.4|1577.4|1584.8|1581.8|1569.3|1566.3|7450
1610956800000|2021-01-18 08:00:00|1578.9|1575.9|1578.8|1575.8|1578.9|1575.9|1578.8|1575.8|0
1610971200000|2021-01-18 12:00:00|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|0
1610985600000|2021-01-18 16:00:00|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|0
1611043200000|2021-01-19 08:00:00|1581.9|1578.9|1593.6|1590.6|1597.1|1594.1|1579.9|1576.9|3082
1611046800000|2021-01-19 09:00:00|1593.2|1590.2|1598.3|1595.3|1601.7|1598.7|1592.1|1589.1|1897
1611050400000|2021-01-19 10:00:00|1598.7|1595.7|1600.3|1597.3|1602.3|1599.3|1597.3|1594.3|905
1611054000000|2021-01-19 11:00:00|1599.8|1596.8|1597|1594|1602.2|1599.2|1593.6|1590.6|1061
1611057600000|2021-01-19 12:00:00|1597.4|1594.4|1587.1|1584.1|1597.9|1594.9|1586.3|1583.3|2775
1611061200000|2021-01-19 13:00:00|1586.3|1583.3|1568.7|1565.7|1592.5|1589.5|1565.3|1562.3|5410
1611064800000|2021-01-19 14:00:00|1568.6|1565.6|1551.9|1548.9|1568.8|1565.8|1550.5|1547.5|4861
1611068400000|2021-01-19 15:00:00|1552|1549|1556.7|1553.7|1570.3|1567.3|1549|1546|5016
1611072000000|2021-01-19 16:00:00|1556.6|1553.6|1551.4|1548.4|1556.7|1553.7|1548.4|1545.4|2428
1611075600000|2021-01-19 17:00:00|1552.4|1549.4|1543.9|1540.9|1554.3|1551.3|1542.9|1539.9|5663
1611129600000|2021-01-20 08:00:00|1549.4|1546.4|1547.8|1544.8|1553.8|1550.8|1539.4|1536.4|1555
1611133200000|2021-01-20 09:00:00|1547.7|1544.7|1541.8|1538.8|1548.7|1545.7|1538.8|1535.8|907
1611136800000|2021-01-20 10:00:00|1541.9|1538.9|1544.1|1541.1|1545.8|1542.8|1540|1537|704
1611140400000|2021-01-20 11:00:00|1543.8|1540.8|1546.8|1543.8|1548.7|1545.7|1543.7|1540.7|487
1611144000000|2021-01-20 12:00:00|1546.7|1543.7|1561.7|1558.7|1562.9|1559.9|1546.7|1543.7|1706
1611147600000|2021-01-20 13:00:00|1561.3|1558.3|1570.1|1567.1|1570.1|1567.1|1550.7|1547.7|3148
1611151200000|2021-01-20 14:00:00|1570.4|1567.4|1570.3|1567.3|1575.6|1572.6|1566.8|1563.8|4746
1611154800000|2021-01-20 15:00:00|1570.1|1567.1|1579.5|1576.5|1581.5|1578.5|1565.1|1562.1|4029
1611158400000|2021-01-20 16:00:00|1579.3|1576.3|1565.1|1562.1|1586.8|1583.8|1562.1|1559.1|3637
1611162000000|2021-01-20 17:00:00|1565.3|1562.3|1563.4|1560.4|1575.3|1572.3|1558|1555|5575
1611216000000|2021-01-21 08:00:00|1569|1566|1559.9|1556.9|1572.8|1569.8|1559.5|1556.5|1378
1611219600000|2021-01-21 09:00:00|1559.5|1556.5|1555.4|1552.4|1560.4|1557.4|1552.3|1549.3|1344
1611223200000|2021-01-21 10:00:00|1555.5|1552.5|1548.3|1545.3|1558.3|1555.3|1544.3|1541.3|1761
1611226800000|2021-01-21 11:00:00|1548.4|1545.4|1548.3|1545.3|1549.4|1546.4|1539|1536|2004
1611230400000|2021-01-21 12:00:00|1547.9|1544.9|1550.3|1547.3|1552.5|1549.5|1546.3|1543.3|1315
1611234000000|2021-01-21 13:00:00|1549.6|1546.6|1548.3|1545.3|1550.7|1547.7|1546.4|1543.4|2926
1611237600000|2021-01-21 14:00:00|1548.2|1545.2|1532.3|1529.3|1552.6|1549.6|1522.1|1519.1|7240
1611241200000|2021-01-21 15:00:00|1532.2|1529.2|1529.8|1526.8|1540.8|1537.8|1526.7|1523.7|5637
1611244800000|2021-01-21 16:00:00|1530.6|1527.6|1546|1543|1549.8|1546.8|1529.8|1526.8|3939
1611248400000|2021-01-21 17:00:00|1546.4|1543.4|1549.2|1546.2|1552.8|1549.8|1540.6|1537.6|6678
1611302400000|2021-01-22 08:00:00|1536.6|1533.6|1531.9|1528.9|1540.7|1537.7|1529.2|1526.2|1512
1611306000000|2021-01-22 09:00:00|1532.2|1529.2|1532.4|1529.4|1536.7|1533.7|1527.9|1524.9|1151
1611309600000|2021-01-22 10:00:00|1531.7|1528.7|1529.4|1526.4|1532.4|1529.4|1528.4|1525.4|679
1611313200000|2021-01-22 11:00:00|1529.6|1526.6|1524|1521|1533.4|1530.4|1523.2|1520.2|3350
1611316800000|2021-01-22 12:00:00|1524.4|1521.4|1538.4|1535.4|1541.8|1538.8|1524|1521|1905
1611320400000|2021-01-22 13:00:00|1538|1535|1533.8|1530.8|1542|1539|1533|1530|2534
1611324000000|2021-01-22 14:00:00|1531.8|1528.8|1529.3|1526.3|1533.2|1530.2|1525.6|1522.6|2527
1611327600000|2021-01-22 15:00:00|1529.7|1526.7|1524|1521|1529.8|1526.8|1521.5|1518.5|4179
1611331200000|2021-01-22 16:00:00|1523.8|1520.8|1523.4|1520.4|1527.4|1524.4|1521.2|1518.2|3929
1611334800000|2021-01-22 17:00:00|1523.9|1520.9|1526.1|1523.1|1527.9|1524.9|1513.7|1510.7|5893
1611561600000|2021-01-25 08:00:00|1531.3|1528.3|1535.7|1532.7|1535.7|1532.7|1527.7|1524.7|1408
1611565200000|2021-01-25 09:00:00|1535.3|1532.3|1542.2|1539.2|1543.3|1540.3|1534.3|1531.3|1151
1611568800000|2021-01-25 10:00:00|1542.3|1539.3|1543|1540|1546|1543|1539.2|1536.2|1260
1611572400000|2021-01-25 11:00:00|1543.8|1540.8|1537.4|1534.4|1543.8|1540.8|1533.2|1530.2|810
1611576000000|2021-01-25 12:00:00|1537.8|1534.8|1523.6|1520.6|1537.9|1534.9|1519.6|1516.6|1474
1611579600000|2021-01-25 13:00:00|1524.6|1521.6|1527.6|1524.6|1531.8|1528.8|1523.8|1520.8|3243
1611583200000|2021-01-25 14:00:00|1528|1525|1531.8|1528.8|1537.4|1534.4|1519.2|1516.2|4176
1611586800000|2021-01-25 15:00:00|1531.9|1528.9|1528.2|1525.2|1532.4|1529.4|1518.4|1515.4|3976
1611590400000|2021-01-25 16:00:00|1527.8|1524.8|1526.5|1523.5|1527.9|1524.9|1520.5|1517.5|4127
1611594000000|2021-01-25 17:00:00|1527.3|1524.3|1520.5|1517.5|1528.5|1525.5|1515.9|1512.9|9566
1611597600000|2021-01-25 18:00:00|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|0
1611648000000|2021-01-26 08:00:00|1516.4|1513.4|1511.3|1508.3|1521.4|1518.4|1508.4|1505.4|4484
1611651600000|2021-01-26 09:00:00|1511.4|1508.4|1514.3|1511.3|1515.2|1512.2|1510.3|1507.3|1214
1611655200000|2021-01-26 10:00:00|1514.6|1511.6|1521.6|1518.6|1521.6|1518.6|1513.2|1510.2|683
1611658800000|2021-01-26 11:00:00|1523|1520|1525.5|1522.5|1528.6|1525.6|1520.4|1517.4|1162
1611662400000|2021-01-26 12:00:00|1525.6|1522.6|1516.4|1513.4|1528|1525|1516.4|1513.4|868
1611666000000|2021-01-26 13:00:00|1517.4|1514.4|1516.3|1513.3|1520.5|1517.5|1510.3|1507.3|3182
1611669600000|2021-01-26 14:00:00|1516.7|1513.7|1519.5|1516.5|1523.5|1520.5|1516.3|1513.3|2062
1611673200000|2021-01-26 15:00:00|1520.4|1517.4|1516.1|1513.1|1525.7|1522.7|1512.5|1509.5|3586
1611676800000|2021-01-26 16:00:00|1516.5|1513.5|1520.7|1517.7|1525.8|1522.8|1514.3|1511.3|2253
1611680400000|2021-01-26 17:00:00|1520.6|1517.6|1524.3|1521.3|1525.1|1522.1|1515.3|1512.3|7919
1611734400000|2021-01-27 08:00:00|1528|1525|1536.3|1533.3|1537.8|1534.8|1528|1525|2195
1611738000000|2021-01-27 09:00:00|1536.9|1533.9|1543.5|1540.5|1547.5|1544.5|1536.3|1533.3|1885
1611741600000|2021-01-27 10:00:00|1542.5|1539.5|1541.5|1538.5|1544.5|1541.5|1540.4|1537.4|653
1611745200000|2021-01-27 11:00:00|1541.9|1538.9|1542.2|1539.2|1546.6|1543.6|1539.4|1536.4|1367
1611748800000|2021-01-27 12:00:00|1542.6|1539.6|1546.2|1543.2|1557.4|1554.4|1541.6|1538.6|2578
1611752400000|2021-01-27 13:00:00|1546.7|1543.7|1539.6|1536.6|1549.8|1546.8|1539.6|1536.6|2720
1611756000000|2021-01-27 14:00:00|1540|1537|1524.1|1521.1|1540.1|1537.1|1518.7|1515.7|6733
1611759600000|2021-01-27 15:00:00|1523.7|1520.7|1515.6|1512.6|1527.2|1524.2|1514.6|1511.6|4695
1611763200000|2021-01-27 16:00:00|1514.6|1511.6|1516.6|1513.6|1518.6|1515.6|1511.4|1508.4|3975
1611766800000|2021-01-27 17:00:00|1516.5|1513.5|1524.4|1521.4|1528.8|1525.8|1513.6|1510.6|6485
1611820800000|2021-01-28 08:00:00|1518.8|1515.8|1516.3|1513.3|1520.3|1517.3|1514.3|1511.3|1007
1611824400000|2021-01-28 09:00:00|1516.4|1513.4|1519.4|1516.4|1520.5|1517.5|1511.3|1508.3|1330
1611828000000|2021-01-28 10:00:00|1519.3|1516.3|1524.4|1521.4|1526.4|1523.4|1518.4|1515.4|803
1611831600000|2021-01-28 11:00:00|1524.5|1521.5|1524.6|1521.6|1524.6|1521.6|1520.4|1517.4|586
1611835200000|2021-01-28 12:00:00|1524.5|1521.5|1523.2|1520.2|1526|1523|1522.2|1519.2|793
1611838800000|2021-01-28 13:00:00|1523.1|1520.1|1534.3|1531.3|1539.4|1536.4|1519.6|1516.6|3204
1611842400000|2021-01-28 14:00:00|1534.7|1531.7|1527.8|1524.8|1542.4|1539.4|1527.8|1524.8|3586
1611846000000|2021-01-28 15:00:00|1524.4|1521.4|1517.6|1514.6|1528.9|1525.9|1517.6|1514.6|6419
1611849600000|2021-01-28 16:00:00|1516.8|1513.8|1514.4|1511.4|1520.2|1517.2|1513.6|1510.6|3669
1611853200000|2021-01-28 17:00:00|1514.6|1511.6|1507.8|1504.8|1516|1513|1505.2|1502.2|11702
1611907200000|2021-01-29 08:00:00|1505.9|1502.9|1505.4|1502.4|1507|1504|1503|1500|832
1611910800000|2021-01-29 09:00:00|1505|1502|1510.9|1507.9|1510.9|1507.9|1504|1501|876
1611914400000|2021-01-29 10:00:00|1511|1508|1516.1|1513.1|1516.6|1513.6|1508.9|1505.9|596
1611918000000|2021-01-29 11:00:00|1516.5|1513.5|1518.1|1515.1|1520.1|1517.1|1512.8|1509.8|1612
1611921600000|2021-01-29 12:00:00|1517.7|1514.7|1515.4|1512.4|1523.4|1520.4|1515.4|1512.4|1931
1611925200000|2021-01-29 13:00:00|1515.3|1512.3|1507.6|1504.6|1516.9|1513.9|1506|1503|2705
1611928800000|2021-01-29 14:00:00|1508|1505|1509.9|1506.9|1510|1507|1505.3|1502.3|3345
1611932400000|2021-01-29 15:00:00|1509.7|1506.7|1519.3|1516.3|1519.3|1516.3|1504.7|1501.7|4645
1611936000000|2021-01-29 16:00:00|1518.8|1515.8|1525.3|1522.3|1528.3|1525.3|1518.3|1515.3|7053
1611939600000|2021-01-29 17:00:00|1525.8|1522.8|1523.6|1520.6|1537.3|1534.3|1517.6|1514.6|9893
1612166400000|2021-02-01 08:00:00|1528.3|1525.3|1532.8|1529.8|1534.5|1531.5|1526.7|1523.7|1282
1612170000000|2021-02-01 09:00:00|1532.4|1529.4|1542.7|1539.7|1544.4|1541.4|1530.3|1527.3|1988
1612173600000|2021-02-01 10:00:00|1543.1|1540.1|1535.4|1532.4|1543.7|1540.7|1535.4|1532.4|825
1612177200000|2021-02-01 11:00:00|1534.5|1531.5|1536.4|1533.4|1537.5|1534.5|1532.5|1529.5|1073
1612180800000|2021-02-01 12:00:00|1536.5|1533.5|1532.2|1529.2|1538|1535|1530.2|1527.2|864
1612184400000|2021-02-01 13:00:00|1531.7|1528.7|1529.3|1526.3|1537.3|1534.3|1528.3|1525.3|1665
1612188000000|2021-02-01 14:00:00|1530.9|1527.9|1551.5|1548.5|1553.2|1550.2|1530.9|1527.9|7223
1612191600000|2021-02-01 15:00:00|1551.6|1548.6|1547.3|1544.3|1553|1550|1541.7|1538.7|6218
1612195200000|2021-02-01 16:00:00|1546.9|1543.9|1540.2|1537.2|1550.3|1547.3|1535.8|1532.8|4899
1612198800000|2021-02-01 17:00:00|1540.3|1537.3|1548.4|1545.4|1548.4|1545.4|1536.1|1533.1|8147
1612252800000|2021-02-02 08:00:00|1549.9|1546.9|1551.4|1548.4|1557.9|1554.9|1547.2|1544.2|1668
1612256400000|2021-02-02 09:00:00|1551.9|1548.9|1545.3|1542.3|1552.8|1549.8|1544.2|1541.2|696
1612260000000|2021-02-02 10:00:00|1546.3|1543.3|1549.2|1546.2|1549.2|1546.2|1544|1541|698
1612263600000|2021-02-02 11:00:00|1549.1|1546.1|1548.6|1545.6|1553.4|1550.4|1546.7|1543.7|619
1612267200000|2021-02-02 12:00:00|1549.1|1546.1|1549.3|1546.3|1557.9|1554.9|1546.6|1543.6|1579
1612270800000|2021-02-02 13:00:00|1549.8|1546.8|1539.5|1536.5|1549.8|1546.8|1539.5|1536.5|2715
1612274400000|2021-02-02 14:00:00|1540.3|1537.3|1546.1|1543.1|1547.2|1544.2|1538.6|1535.6|3646
1612278000000|2021-02-02 15:00:00|1546.7|1543.7|1555.1|1552.1|1566.4|1563.4|1546.1|1543.1|6990
1612281600000|2021-02-02 16:00:00|1554.7|1551.7|1547.8|1544.8|1557.8|1554.8|1541.4|1538.4|4726
1612285200000|2021-02-02 17:00:00|1548.7|1545.7|1555.3|1552.3|1556.3|1553.3|1533.3|1530.3|9442
1612339200000|2021-02-03 08:00:00|1554.1|1551.1|1542.9|1539.9|1554.6|1551.6|1540.9|1537.9|1610
1612342800000|2021-02-03 09:00:00|1543.4|1540.4|1553|1550|1554.6|1551.6|1543.4|1540.4|1379
1612346400000|2021-02-03 10:00:00|1552.9|1549.9|1545|1542|1553.5|1550.5|1544.1|1541.1|798
1612350000000|2021-02-03 11:00:00|1544.5|1541.5|1546.8|1543.8|1549.9|1546.9|1539.9|1536.9|1567
1612353600000|2021-02-03 12:00:00|1546.3|1543.3|1544.6|1541.6|1550.9|1547.9|1544.6|1541.6|1267
1612357200000|2021-02-03 13:00:00|1544.7|1541.7|1552.6|1549.6|1553|1550|1540.2|1537.2|3389
1612360800000|2021-02-03 14:00:00|1552.7|1549.7|1534.9|1531.9|1554|1551|1532.9|1529.9|6785
1612364400000|2021-02-03 15:00:00|1535.4|1532.4|1545.2|1542.2|1545.6|1542.6|1531.2|1528.2|4124
1612368000000|2021-02-03 16:00:00|1545.6|1542.6|1541.4|1538.4|1546.6|1543.6|1538.5|1535.5|2513
1612371600000|2021-02-03 17:00:00|1542|1539|1533.9|1530.9|1545.8|1542.8|1532.8|1529.8|9980
1612425600000|2021-02-04 08:00:00|1536.5|1533.5|1541.6|1538.6|1541.6|1538.6|1534.7|1531.7|968
1612429200000|2021-02-04 09:00:00|1541|1538|1533.6|1530.6|1544.6|1541.6|1533.6|1530.6|1166
1612432800000|2021-02-04 10:00:00|1533.1|1530.1|1536.4|1533.4|1537.5|1534.5|1532.6|1529.6|758
1612436400000|2021-02-04 11:00:00|1536.3|1533.3|1530.7|1527.7|1538.9|1535.9|1529.6|1526.6|1288
1612440000000|2021-02-04 12:00:00|1530.6|1527.6|1532.1|1529.1|1534.6|1531.6|1530.5|1527.5|1338
1612443600000|2021-02-04 13:00:00|1532|1529|1529.1|1526.1|1532.6|1529.6|1526.3|1523.3|3013
1612447200000|2021-02-04 14:00:00|1528.6|1525.6|1527.9|1524.9|1529.2|1526.2|1522.8|1519.8|6226
1612450800000|2021-02-04 15:00:00|1528|1525|1528.2|1525.2|1530.4|1527.4|1524.9|1521.9|7056
1612454400000|2021-02-04 16:00:00|1528.1|1525.1|1530.8|1527.8|1532.8|1529.8|1524.7|1521.7|3449
1612458000000|2021-02-04 17:00:00|1529.8|1526.8|1542.1|1539.1|1544.3|1541.3|1528.9|1525.9|9884
1612512000000|2021-02-05 08:00:00|1548.7|1545.7|1555.3|1552.3|1555.9|1552.9|1546.2|1543.2|1311
1612515600000|2021-02-05 09:00:00|1555.7|1552.7|1564.4|1561.4|1576.5|1573.5|1555.3|1552.3|6290
1612519200000|2021-02-05 10:00:00|1563.9|1560.9|1565.1|1562.1|1573.4|1570.4|1563.4|1560.4|1223
1612522800000|2021-02-05 11:00:00|1565.5|1562.5|1561.3|1558.3|1565.6|1562.6|1557.2|1554.2|1484
1612526400000|2021-02-05 12:00:00|1560.8|1557.8|1562.8|1559.8|1564.6|1561.6|1558.1|1555.1|1718
1612530000000|2021-02-05 13:00:00|1563.3|1560.3|1558.9|1555.9|1563.6|1560.6|1553.1|1550.1|3999
1612533600000|2021-02-05 14:00:00|1558.8|1555.8|1561|1558|1561|1558|1546.5|1543.5|7028
1612537200000|2021-02-05 15:00:00|1560.9|1557.9|1565.3|1562.3|1567.4|1564.4|1554.4|1551.4|7518
1612540800000|2021-02-05 16:00:00|1564.3|1561.3|1569.5|1566.5|1571.7|1568.7|1563.3|1560.3|5809
1612544400000|2021-02-05 17:00:00|1568.5|1565.5|1583.5|1580.5|1586.8|1583.8|1568.4|1565.4|20180
1612771200000|2021-02-08 08:00:00|1583.3|1580.3|1582.7|1579.7|1586.3|1583.3|1575.2|1572.2|2143
1612774800000|2021-02-08 09:00:00|1582.6|1579.6|1590.9|1587.9|1594.6|1591.6|1579.1|1576.1|3371
1612778400000|2021-02-08 10:00:00|1591|1588|1582.3|1579.3|1592|1589|1581.3|1578.3|976
1612782000000|2021-02-08 11:00:00|1582.4|1579.4|1580.1|1577.1|1583.2|1580.2|1579.1|1576.1|1686
1612785600000|2021-02-08 12:00:00|1579.6|1576.6|1582.7|1579.7|1588.2|1585.2|1578|1575|2229
1612789200000|2021-02-08 13:00:00|1583.2|1580.2|1581.7|1578.7|1586.2|1583.2|1577.6|1574.6|5818
1612792800000|2021-02-08 14:00:00|1582.4|1579.4|1591|1588|1592.1|1589.1|1581.8|1578.8|7182
1612796400000|2021-02-08 15:00:00|1591.1|1588.1|1576.3|1573.3|1596.1|1593.1|1574.8|1571.8|6965
1612800000000|2021-02-08 16:00:00|1576.8|1573.8|1578.7|1575.7|1580.8|1577.8|1570.6|1567.6|7209
1612803600000|2021-02-08 17:00:00|1578.2|1575.2|1571|1568|1580.7|1577.7|1568.4|1565.4|12625
1612857600000|2021-02-09 08:00:00|1572.9|1569.9|1569.7|1566.7|1573.3|1570.3|1562.8|1559.8|3113
1612861200000|2021-02-09 09:00:00|1569.2|1566.2|1575.2|1572.2|1575.2|1572.2|1568.7|1565.7|668
1612864800000|2021-02-09 10:00:00|1576.2|1573.2|1577.1|1574.1|1577.2|1574.2|1573.1|1570.1|1844
1612868400000|2021-02-09 11:00:00|1577.7|1574.7|1581.7|1578.7|1582.2|1579.2|1575.6|1572.6|1845
1612872000000|2021-02-09 12:00:00|1581.2|1578.2|1577|1574|1585.2|1582.2|1577|1574|3200
1612875600000|2021-02-09 13:00:00|1577.1|1574.1|1577|1574|1582.5|1579.5|1576|1573|5950
1612879200000|2021-02-09 14:00:00|1577.5|1574.5|1572.9|1569.9|1579.1|1576.1|1567|1564|8679
1612882800000|2021-02-09 15:00:00|1573|1570|1574.9|1571.9|1579|1576|1566.5|1563.5|9056
1612886400000|2021-02-09 16:00:00|1576|1573|1590.1|1587.1|1591.7|1588.7|1576|1573|14020
1612890000000|2021-02-09 17:00:00|1590.5|1587.5|1588|1585|1591|1588|1572.7|1569.7|20846
1612944000000|2021-02-10 08:00:00|1590.1|1587.1|1582.5|1579.5|1591.6|1588.6|1582.5|1579.5|1620
1612947600000|2021-02-10 09:00:00|1583|1580|1585|1582|1587|1584|1582.5|1579.5|1686
1612951200000|2021-02-10 10:00:00|1584.9|1581.9|1587.9|1584.9|1590.9|1587.9|1583.9|1580.9|1214
1612954800000|2021-02-10 11:00:00|1587|1584|1585.5|1582.5|1589.1|1586.1|1585|1582|1057
1612958400000|2021-02-10 12:00:00|1585.1|1582.1|1583.1|1580.1|1589.2|1586.2|1581.1|1578.1|2825
1612962000000|2021-02-10 13:00:00|1583.6|1580.6|1583.8|1580.8|1584.3|1581.3|1573.1|1570.1|7058
1612965600000|2021-02-10 14:00:00|1584.3|1581.3|1610.4|1607.4|1613.5|1610.5|1581.3|1578.3|16292
1612969200000|2021-02-10 15:00:00|1611.5|1608.5|1603.6|1600.6|1621.3|1618.3|1593.9|1590.9|21172
1612972800000|2021-02-10 16:00:00|1603.5|1600.5|1586.9|1583.9|1603.5|1600.5|1586.4|1583.4|9520
1612976400000|2021-02-10 17:00:00|1587.3|1584.3|1594.8|1591.8|1600.2|1597.2|1581.1|1578.1|16328
1613030400000|2021-02-11 08:00:00|1594.1|1591.1|1591.5|1588.5|1595.9|1592.9|1589.9|1586.9|995
1613034000000|2021-02-11 09:00:00|1591.9|1588.9|1597.9|1594.9|1597.9|1594.9|1591.8|1588.8|783
1613037600000|2021-02-11 10:00:00|1598.9|1595.9|1598.4|1595.4|1601.5|1598.5|1596.7|1593.7|1469
1613041200000|2021-02-11 11:00:00|1598.5|1595.5|1597.3|1594.3|1599.4|1596.4|1595.3|1592.3|2072
1613044800000|2021-02-11 12:00:00|1596.4|1593.4|1605.5|1602.5|1606.5|1603.5|1592.3|1589.3|3410
1613048400000|2021-02-11 13:00:00|1605.1|1602.1|1601|1598|1605.5|1602.5|1590.4|1587.4|5040
1613052000000|2021-02-11 14:00:00|1601.4|1598.4|1595.2|1592.2|1602.5|1599.5|1592.6|1589.6|6611
1613055600000|2021-02-11 15:00:00|1595.7|1592.7|1592.3|1589.3|1598.3|1595.3|1588.3|1585.3|6976
1613059200000|2021-02-11 16:00:00|1591.4|1588.4|1589.8|1586.8|1594.4|1591.4|1589.2|1586.2|4833
1613062800000|2021-02-11 17:00:00|1589.3|1586.3|1580.6|1577.6|1590.8|1587.8|1580.6|1577.6|21410
1613116800000|2021-02-12 08:00:00|1581.9|1578.9|1578.5|1575.5|1585.3|1582.3|1577.5|1574.5|2028
1613120400000|2021-02-12 09:00:00|1578.4|1575.4|1576.4|1573.4|1578.9|1575.9|1573.5|1570.5|712
1613124000000|2021-02-12 10:00:00|1578.4|1575.4|1586.6|1583.6|1588.1|1585.1|1578.4|1575.4|1689
1613127600000|2021-02-12 11:00:00|1586.7|1583.7|1583.9|1580.9|1586.7|1583.7|1582.3|1579.3|2829
1613131200000|2021-02-12 12:00:00|1584.4|1581.4|1576.8|1573.8|1585.4|1582.4|1576.8|1573.8|1808
1613134800000|2021-02-12 13:00:00|1576.4|1573.4|1577.1|1574.1|1577.1|1574.1|1572.2|1569.2|4106
1613138400000|2021-02-12 14:00:00|1576.6|1573.6|1573|1570|1577.3|1574.3|1571|1568|3775
1613142000000|2021-02-12 15:00:00|1572.5|1569.5|1573|1570|1577.1|1574.1|1567|1564|6294
1613145600000|2021-02-12 16:00:00|1572.1|1569.1|1578.4|1575.4|1580.3|1577.3|1568.1|1565.1|3870
1613149200000|2021-02-12 17:00:00|1577.4|1574.4|1566.3|1563.3|1577.4|1574.4|1566.3|1563.3|6728
1613152800000|2021-02-12 18:00:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|0
1613376000000|2021-02-15 08:00:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|0
1613390400000|2021-02-15 12:00:00|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|0
1613404800000|2021-02-15 16:00:00|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|0
1613462400000|2021-02-16 08:00:00|1581.5|1578.5|1585.5|1582.5|1589|1586|1581.5|1578.5|968
1613466000000|2021-02-16 09:00:00|1584|1581|1584.4|1581.4|1586.5|1583.5|1581.4|1578.4|791
1613469600000|2021-02-16 10:00:00|1583.9|1580.9|1580|1577|1584.9|1581.9|1578|1575|804
1613473200000|2021-02-16 11:00:00|1580.5|1577.5|1585|1582|1585.5|1582.5|1576.4|1573.4|1458
1613476800000|2021-02-16 12:00:00|1585.5|1582.5|1589.5|1586.5|1589.5|1586.5|1581.5|1578.5|2097
1613480400000|2021-02-16 13:00:00|1589|1586|1587.4|1584.4|1593.5|1590.5|1580.4|1577.4|3790
1613484000000|2021-02-16 14:00:00|1587.9|1584.9|1590.3|1587.3|1593.4|1590.4|1585.4|1582.4|3037
1613487600000|2021-02-16 15:00:00|1590.8|1587.8|1590.4|1587.4|1591.4|1588.4|1585.4|1582.4|2822
1613491200000|2021-02-16 16:00:00|1589.9|1586.9|1596.3|1593.3|1598.3|1595.3|1589.3|1586.3|2532
1613494800000|2021-02-16 17:00:00|1595.8|1592.8|1597.5|1594.5|1601.4|1598.4|1587.3|1584.3|7334
1613548800000|2021-02-17 08:00:00|1604.3|1601.3|1609|1606|1614.5|1611.5|1602.8|1599.8|3431
1613552400000|2021-02-17 09:00:00|1608.5|1605.5|1612.3|1609.3|1620.5|1617.5|1608.5|1605.5|3098
1613556000000|2021-02-17 10:00:00|1611.8|1608.8|1612.5|1609.5|1618.4|1615.4|1609.3|1606.3|1477
1613559600000|2021-02-17 11:00:00|1611.5|1608.5|1609.9|1606.9|1611.5|1608.5|1605.9|1602.9|1221
1613563200000|2021-02-17 12:00:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|163
1613566800000|2021-02-17 13:00:00|1614.9|1611.9|1622.9|1619.9|1623.3|1620.3|1611.4|1608.4|2539
1613570400000|2021-02-17 14:00:00|1622.4|1619.4|1604.3|1601.3|1622.8|1619.8|1603.2|1600.2|4134
1613574000000|2021-02-17 15:00:00|1604.2|1601.2|1612.2|1609.2|1613.3|1610.3|1599.3|1596.3|2584
1613577600000|2021-02-17 16:00:00|1613.1|1610.1|1604|1601|1613.1|1610.1|1602.5|1599.5|3666
1613581200000|2021-02-17 17:00:00|1604.1|1601.1|1616.1|1613.1|1618.1|1615.1|1602|1599|7297
1613635200000|2021-02-18 08:00:00|1618.8|1615.8|1618.7|1615.7|1621.3|1618.3|1616.3|1613.3|1579
1613638800000|2021-02-18 09:00:00|1618.3|1615.3|1630.9|1627.9|1632.9|1629.9|1618.3|1615.3|1319
1613642400000|2021-02-18 10:00:00|1631.9|1628.9|1630.8|1627.8|1634.8|1631.8|1626.9|1623.9|1920
1613646000000|2021-02-18 11:00:00|1631.3|1628.3|1627.3|1624.3|1631.8|1628.8|1622.3|1619.3|1358
1613649600000|2021-02-18 12:00:00|1627.7|1624.7|1629.3|1626.3|1634.7|1631.7|1624.7|1621.7|611
1613653200000|2021-02-18 13:00:00|1628.8|1625.8|1636.7|1633.7|1637.7|1634.7|1628.7|1625.7|1773
1613656800000|2021-02-18 14:00:00|1637.7|1634.7|1639.6|1636.6|1646.7|1643.7|1634.6|1631.6|2438
1613660400000|2021-02-18 15:00:00|1640.1|1637.1|1640.1|1637.1|1643.6|1640.6|1632.6|1629.6|1941
1613664000000|2021-02-18 16:00:00|1640.6|1637.6|1652.6|1649.6|1659.7|1656.7|1640.6|1637.6|5177
1613667600000|2021-02-18 17:00:00|1653.1|1650.1|1662.2|1659.2|1665.7|1662.7|1651.6|1648.6|4753
1613721600000|2021-02-19 08:00:00|1673.4|1670.4|1690.8|1687.8|1693.3|1690.3|1673.4|1670.4|2765
1613725200000|2021-02-19 09:00:00|1691.3|1688.3|1699.8|1696.8|1702.3|1699.3|1686.8|1683.8|2137
1613728800000|2021-02-19 10:00:00|1699.3|1696.3|1696.3|1693.3|1707.3|1704.3|1695.2|1692.2|1011
1613732400000|2021-02-19 11:00:00|1696.8|1693.8|1698.8|1695.8|1702.8|1699.8|1690.3|1687.3|3152
1613736000000|2021-02-19 12:00:00|1699.3|1696.3|1689.8|1686.8|1701.8|1698.8|1688.3|1685.3|2037
1613739600000|2021-02-19 13:00:00|1689.3|1686.3|1688.3|1685.3|1691.3|1688.3|1685.3|1682.3|1277
1613743200000|2021-02-19 14:00:00|1687.8|1684.8|1691.2|1688.2|1694.3|1691.3|1687.3|1684.3|2270
1613746800000|2021-02-19 15:00:00|1690.2|1687.2|1689.1|1686.1|1691.1|1688.1|1674.1|1671.1|4661
1613750400000|2021-02-19 16:00:00|1690.1|1687.1|1687.1|1684.1|1691.1|1688.1|1680.1|1677.1|2599
1613754000000|2021-02-19 17:00:00|1687.6|1684.6|1695.7|1692.7|1695.7|1692.7|1684.1|1681.1|8460
1613980800000|2021-02-22 08:00:00|1695.9|1692.9|1688.9|1685.9|1696.4|1693.4|1681.9|1678.9|3818
1613984400000|2021-02-22 09:00:00|1689.4|1686.4|1690.4|1687.4|1697.4|1694.4|1688.4|1685.4|2114
1613988000000|2021-02-22 10:00:00|1691.4|1688.4|1677.4|1674.4|1692.4|1689.4|1673.9|1670.9|1680
1613991600000|2021-02-22 11:00:00|1677.9|1674.9|1682.3|1679.3|1682.3|1679.3|1676.3|1673.3|736
1613995200000|2021-02-22 12:00:00|1682.8|1679.8|1688.3|1685.3|1692.8|1689.8|1679.3|1676.3|2150
1613998800000|2021-02-22 13:00:00|1687.8|1684.8|1691.3|1688.3|1694.3|1691.3|1684.3|1681.3|6043
1614002400000|2021-02-22 14:00:00|1692.3|1689.3|1700.3|1697.3|1701.3|1698.3|1689.3|1686.3|5832
1614006000000|2021-02-22 15:00:00|1700.8|1697.8|1714.2|1711.2|1722.2|1719.2|1699.3|1696.3|7976
1614009600000|2021-02-22 16:00:00|1713.2|1710.2|1734.7|1731.7|1745.3|1742.3|1711.2|1708.2|12578
1614013200000|2021-02-22 17:00:00|1735.2|1732.2|1740.2|1737.2|1751.2|1748.2|1724.2|1721.2|12872
1614067200000|2021-02-23 08:00:00|1744.1|1741.1|1740.5|1737.5|1753.5|1750.5|1736.5|1733.5|3899
1614070800000|2021-02-23 09:00:00|1741|1738|1743.5|1740.5|1747.5|1744.5|1736.5|1733.5|3127
1614074400000|2021-02-23 10:00:00|1745|1742|1740.9|1737.9|1747|1744|1740.4|1737.4|1791
1614078000000|2021-02-23 11:00:00|1742.4|1739.4|1737.4|1734.4|1743.4|1740.4|1729.9|1726.9|2755
1614081600000|2021-02-23 12:00:00|1739.9|1736.9|1742.4|1739.4|1743.4|1740.4|1732.4|1729.4|1792
1614085200000|2021-02-23 13:00:00|1741.9|1738.9|1735.3|1732.3|1747.3|1744.3|1729.8|1726.8|5434
1614088800000|2021-02-23 14:00:00|1735.8|1732.8|1725.3|1722.3|1738.3|1735.3|1708.3|1705.3|7999
1614092400000|2021-02-23 15:00:00|1724.8|1721.8|1721.2|1718.2|1737.2|1734.2|1709.3|1706.3|7589
1614096000000|2021-02-23 16:00:00|1722.2|1719.2|1702.2|1699.2|1725.7|1722.7|1702.2|1699.2|4547
1614099600000|2021-02-23 17:00:00|1703.2|1700.2|1698.2|1695.2|1716.2|1713.2|1696.2|1693.2|12093
1614153600000|2021-02-24 08:00:00|1696.1|1693.1|1712.5|1709.5|1715.5|1712.5|1688.6|1683.4|1853
1614157200000|2021-02-24 09:00:00|1712|1709|1710.5|1707.5|1716.5|1713.5|1710.5|1707.5|1462
1614160800000|2021-02-24 10:00:00|1709.5|1706.5|1700.4|1697.4|1710|1707|1693|1690|2619
1614164400000|2021-02-24 11:00:00|1700.5|1697.5|1705.4|1702.4|1711.4|1708.4|1700.5|1697.5|2087
1614168000000|2021-02-24 12:00:00|1704|1701|1706.8|1703.8|1711.3|1708.3|1699.4|1696.4|2954
1614171600000|2021-02-24 13:00:00|1707.3|1704.3|1702.8|1699.8|1709.8|1706.8|1701.3|1698.3|3200
1614175200000|2021-02-24 14:00:00|1703.3|1700.3|1710.2|1707.2|1711.3|1708.3|1702.3|1699.3|5327
1614178800000|2021-02-24 15:00:00|1710.7|1707.7|1714.1|1711.1|1719.2|1716.2|1699.3|1696.3|4740
1614182400000|2021-02-24 16:00:00|1714.2|1711.2|1712.2|1709.2|1720.6|1717.6|1711.2|1708.2|3896
1614186000000|2021-02-24 17:00:00|1713.2|1710.2|1723|1720|1723|1720|1712.2|1709.2|7884
1614240000000|2021-02-25 08:00:00|1719.3|1716.3|1727.3|1724.3|1728.3|1725.3|1717.3|1714.3|1618
1614243600000|2021-02-25 09:00:00|1726.3|1723.3|1732.2|1729.2|1734.2|1731.2|1726.2|1723.2|1619
1614247200000|2021-02-25 10:00:00|1731.3|1728.3|1723.4|1720.4|1731.3|1728.3|1720.4|1717.4|1525
1614250800000|2021-02-25 11:00:00|1723.3|1720.3|1714.3|1711.3|1723.3|1720.3|1707.4|1704.4|1652
1614254400000|2021-02-25 12:00:00|1715.3|1712.3|1721.2|1718.2|1722.7|1719.7|1705.4|1702.4|1952
1614258000000|2021-02-25 13:00:00|1720.3|1717.3|1699.9|1696.9|1721.2|1718.2|1695.4|1692.4|5483
1614261600000|2021-02-25 14:00:00|1700.4|1697.4|1677.1|1674.1|1701.4|1698.4|1667.7|1664.7|12332
1614265200000|2021-02-25 15:00:00|1677.6|1674.6|1674.6|1671.6|1685.5|1682.5|1674.6|1671.6|4121
1614268800000|2021-02-25 16:00:00|1673.6|1670.6|1693.4|1690.4|1695.4|1692.4|1671.6|1668.6|4618
1614272400000|2021-02-25 17:00:00|1692.4|1689.4|1686.9|1683.9|1692.9|1689.9|1677.4|1674.4|8313
1614326400000|2021-02-26 08:00:00|1677.4|1674.4|1662.9|1659.9|1677.4|1674.4|1660|1657|2164
1614330000000|2021-02-26 09:00:00|1662|1659|1658.9|1655.9|1662|1659|1656|1653|2815
1614333600000|2021-02-26 10:00:00|1657.9|1654.9|1662.9|1659.9|1667.4|1664.4|1657.9|1654.9|1209
1614337200000|2021-02-26 11:00:00|1663.8|1660.8|1648.9|1645.9|1663.8|1660.8|1648.9|1645.9|2348
1614340800000|2021-02-26 12:00:00|1646.9|1643.9|1648|1645|1656.8|1653.8|1646.9|1643.9|3861
1614344400000|2021-02-26 13:00:00|1647.5|1644.5|1657.8|1654.8|1657.8|1654.8|1643.9|1640.9|4223
1614348000000|2021-02-26 14:00:00|1656.8|1653.8|1660.7|1657.7|1667.7|1664.7|1655.8|1652.8|4701
1614351600000|2021-02-26 15:00:00|1661.6|1658.6|1651.6|1648.6|1667.4|1664.4|1651.6|1648.6|4017
1614355200000|2021-02-26 16:00:00|1650.6|1647.6|1652.6|1649.6|1665.3|1662.3|1648.6|1645.6|5181
1614358800000|2021-02-26 17:00:00|1653.5|1650.5|1646.3|1643.3|1653.5|1650.5|1639.6|1636.6|7534
1614585600000|2021-03-01 08:00:00|1652|1649|1662.1|1659.1|1663.5|1660.5|1649.5|1646.5|2237
1614589200000|2021-03-01 09:00:00|1661.6|1658.6|1650.8|1647.8|1664.6|1661.6|1649.9|1646.9|1620
1614592800000|2021-03-01 10:00:00|1649.9|1646.9|1649|1646|1654.8|1651.8|1648.5|1645.5|699
1614596400000|2021-03-01 11:00:00|1649.9|1646.9|1652.1|1649.1|1656.8|1653.8|1647.9|1644.9|2022
1614600000000|2021-03-01 12:00:00|1653.1|1650.1|1657.9|1654.9|1659.9|1656.9|1651.1|1648.1|1201
1614603600000|2021-03-01 13:00:00|1658|1655|1646.5|1643.5|1659.9|1656.9|1645.4|1642.4|4191
1614607200000|2021-03-01 14:00:00|1646.4|1643.4|1645.3|1642.3|1651.2|1648.2|1641.4|1638.4|3822
1614610800000|2021-03-01 15:00:00|1645.4|1642.4|1642.3|1639.3|1648.2|1645.2|1641.3|1638.3|2757
1614614400000|2021-03-01 16:00:00|1642.2|1639.2|1639.4|1636.4|1644.3|1641.3|1639.4|1636.4|2164
1614618000000|2021-03-01 17:00:00|1638.5|1635.5|1613.5|1610.5|1639.3|1636.3|1613.4|1610.4|12511
1614672000000|2021-03-02 08:00:00|1615|1612|1622.4|1619.4|1623.9|1620.9|1611|1608|1541
1614675600000|2021-03-02 09:00:00|1622.9|1619.9|1619.9|1616.9|1626.8|1623.8|1618.8|1615.8|1578
1614679200000|2021-03-02 10:00:00|1620|1617|1606.3|1603.3|1622|1619|1606.3|1603.3|1966
1614682800000|2021-03-02 11:00:00|1605.3|1602.3|1606.3|1603.3|1607.2|1604.2|1601.3|1598.3|2019
1614686400000|2021-03-02 12:00:00|1606.2|1603.2|1601|1598|1606.2|1603.2|1598.1|1595.1|2936
1614690000000|2021-03-02 13:00:00|1601.1|1598.1|1610.7|1607.7|1611.7|1608.7|1597.9|1594.9|3858
1614693600000|2021-03-02 14:00:00|1609.9|1606.9|1609.6|1606.6|1616.2|1613.2|1601.7|1598.7|3219
1614697200000|2021-03-02 15:00:00|1610.6|1607.6|1610.4|1607.4|1630.3|1627.3|1610.3|1607.3|5733
1614700800000|2021-03-02 16:00:00|1610.9|1607.9|1619.2|1616.2|1624|1621|1609.4|1606.4|2471
1614704400000|2021-03-02 17:00:00|1618.3|1615.3|1645.7|1642.7|1645.7|1642.7|1616|1613|8495
1614758400000|2021-03-03 08:00:00|1644.5|1641.5|1629.4|1626.4|1646|1643|1628.9|1625.9|1246
1614762000000|2021-03-03 09:00:00|1629.5|1626.5|1629.4|1626.4|1633.4|1630.4|1623.1|1620.1|1278
1614765600000|2021-03-03 10:00:00|1630.3|1627.3|1628.3|1625.3|1631.2|1628.2|1623.4|1620.4|629
1614769200000|2021-03-03 11:00:00|1628.2|1625.2|1624.7|1621.7|1630.7|1627.7|1624.2|1621.2|847
1614772800000|2021-03-03 12:00:00|1624.3|1621.3|1612.7|1609.7|1629.2|1626.2|1610.3|1607.3|1984
1614776400000|2021-03-03 13:00:00|1613.1|1610.1|1608.1|1605.1|1613.2|1610.2|1600.5|1597.5|4286
1614780000000|2021-03-03 14:00:00|1609.1|1606.1|1621.6|1618.6|1624.1|1621.1|1607.1|1604.1|4807
1614783600000|2021-03-03 15:00:00|1621.2|1618.2|1613|1610|1624.6|1621.6|1613|1610|3007
1614787200000|2021-03-03 16:00:00|1612.5|1609.5|1610.3|1607.3|1615.1|1612.1|1609.2|1606.2|2628
1614790800000|2021-03-03 17:00:00|1609.4|1606.4|1604.8|1601.8|1612.4|1609.4|1604.8|1601.8|7632
1614844800000|2021-03-04 08:00:00|1606.3|1603.3|1601.3|1598.3|1611.1|1608.1|1600.4|1597.4|1285
1614848400000|2021-03-04 09:00:00|1602.3|1599.3|1600.2|1597.2|1602.3|1599.3|1597.2|1594.2|1301
1614852000000|2021-03-04 10:00:00|1600.1|1597.1|1592.3|1589.3|1600.1|1597.1|1590.4|1587.4|1621
1614855600000|2021-03-04 11:00:00|1593.3|1590.3|1601.2|1598.2|1605.1|1602.1|1590.3|1587.3|1219
1614859200000|2021-03-04 12:00:00|1601.7|1598.7|1616.2|1613.2|1616.2|1613.2|1601.7|1598.7|2116
1614862800000|2021-03-04 13:00:00|1616.3|1613.3|1614.3|1611.3|1622.1|1619.1|1605.5|1602.5|4127
1614866400000|2021-03-04 14:00:00|1615.1|1612.1|1606.5|1603.5|1616.3|1613.3|1601.6|1598.6|2569
1614870000000|2021-03-04 15:00:00|1606.6|1603.6|1625.8|1622.8|1627.9|1624.9|1606.6|1603.6|5146
1614873600000|2021-03-04 16:00:00|1625.9|1622.9|1624.2|1621.2|1632.8|1629.8|1621.1|1618.1|4467
1614877200000|2021-03-04 17:00:00|1624.8|1621.8|1613.2|1610.2|1625.2|1622.2|1611.2|1608.2|7836
1614880800000|2021-03-04 18:00:00|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|0
1614931200000|2021-03-05 08:00:00|1617.7|1614.7|1616.8|1613.8|1620.2|1617.2|1614.3|1611.3|1287
1614934800000|2021-03-05 09:00:00|1616.9|1613.9|1605.7|1602.7|1618.8|1615.8|1603.2|1600.2|1564
1614938400000|2021-03-05 10:00:00|1606.1|1603.1|1609.1|1606.1|1609.9|1606.9|1601.2|1598.2|1497
1614942000000|2021-03-05 11:00:00|1610|1607|1614.6|1611.6|1615|1612|1605.9|1602.9|1209
1614945600000|2021-03-05 12:00:00|1614.2|1611.2|1611.9|1608.9|1615|1612|1610|1607|729
1614949200000|2021-03-05 13:00:00|1611.5|1608.5|1635.8|1632.8|1639.1|1636.1|1610.8|1607.8|4805
1614952800000|2021-03-05 14:00:00|1635.7|1632.7|1630.3|1627.3|1639.6|1636.6|1628.7|1625.7|3050
1614956400000|2021-03-05 15:00:00|1630.5|1627.5|1630.3|1627.3|1634.9|1631.9|1626.7|1623.7|2796
1614960000000|2021-03-05 16:00:00|1630.2|1627.2|1636.1|1633.1|1637.1|1634.1|1625.4|1622.4|3078
1614963600000|2021-03-05 17:00:00|1635.7|1632.7|1630.7|1627.7|1646.2|1643.2|1628.5|1625.5|7473
1615190400000|2021-03-08 08:00:00|1638.9|1635.9|1639.7|1636.7|1643|1640|1632.2|1629.2|1482
1615194000000|2021-03-08 09:00:00|1638.7|1635.7|1624.9|1621.9|1638.7|1635.7|1623|1620|1152
1615197600000|2021-03-08 10:00:00|1625.9|1622.9|1619|1616|1625.9|1622.9|1616.2|1613.2|809
1615201200000|2021-03-08 11:00:00|1619.4|1616.4|1631.8|1628.8|1633.6|1630.6|1619.4|1616.4|977
1615204800000|2021-03-08 12:00:00|1630.9|1627.9|1621|1618|1633.8|1630.8|1619.2|1616.2|670
1615208400000|2021-03-08 13:00:00|1621.1|1618.1|1616.1|1613.1|1632.3|1629.3|1614.1|1611.1|2560
1615212000000|2021-03-08 14:00:00|1617|1614|1616.1|1613.1|1623.8|1620.8|1612.3|1609.3|2678
1615215600000|2021-03-08 15:00:00|1616.2|1613.2|1618.4|1615.4|1620.1|1617.1|1606|1603|3403
1615219200000|2021-03-08 16:00:00|1618.3|1615.3|1609.7|1606.7|1621.4|1618.4|1609.7|1606.7|3111
1615222800000|2021-03-08 17:00:00|1610.5|1607.5|1608.4|1605.4|1613|1610|1606.2|1603.2|10159
1615276800000|2021-03-09 08:00:00|1603.6|1600.6|1597.9|1594.9|1606.1|1603.1|1595.9|1592.9|1738
1615280400000|2021-03-09 09:00:00|1597.8|1594.8|1599|1596|1601|1598|1591.3|1588.3|2773
1615284000000|2021-03-09 10:00:00|1599.1|1596.1|1602.6|1599.6|1604.1|1601.1|1598|1595|2226
1615287600000|2021-03-09 11:00:00|1603.1|1600.1|1602.6|1599.6|1605.3|1602.3|1598.7|1595.7|831
1615291200000|2021-03-09 12:00:00|1603.4|1600.4|1593.8|1590.8|1604.5|1601.5|1593.4|1590.4|2071
1615294800000|2021-03-09 13:00:00|1594.6|1591.6|1602.2|1599.2|1603.2|1600.2|1592.4|1589.4|3315
1615298400000|2021-03-09 14:00:00|1601.3|1598.3|1592.5|1589.5|1602.2|1599.2|1587.6|1584.6|3950
1615302000000|2021-03-09 15:00:00|1593.3|1590.3|1583.8|1580.8|1597.2|1594.2|1578.1|1575.1|6096
1615305600000|2021-03-09 16:00:00|1584.8|1581.8|1593.9|1590.9|1594.3|1591.3|1579.8|1576.8|5319
1615309200000|2021-03-09 17:00:00|1593.6|1590.6|1583.1|1580.1|1594.9|1591.9|1576.5|1573.5|13880
1615312800000|2021-03-09 18:00:00|||||||||3
1615363200000|2021-03-10 08:00:00|1584.2|1581.2|1590.6|1587.6|1592.5|1589.5|1584.2|1581.2|1184
1615366800000|2021-03-10 09:00:00|1591|1588|1585.4|1582.4|1592.8|1589.8|1585|1582|698
1615370400000|2021-03-10 10:00:00|1585.7|1582.7|1584.8|1581.8|1588.5|1585.5|1583|1580|828
1615374000000|2021-03-10 11:00:00|1585.3|1582.3|1587.6|1584.6|1587.6|1584.6|1582.3|1579.3|1122
1615377600000|2021-03-10 12:00:00|1587.2|1584.2|1587.3|1584.3|1591.7|1588.7|1586.4|1583.4|1427
1615381200000|2021-03-10 13:00:00|1586.9|1583.9|1595.5|1592.5|1602.1|1599.1|1586.4|1583.4|4194
1615384800000|2021-03-10 14:00:00|1595.9|1592.9|1598|1595|1600.1|1597.1|1589.7|1586.7|4282
1615388400000|2021-03-10 15:00:00|1598.5|1595.5|1597.3|1594.3|1598.6|1595.6|1593.3|1590.3|2807
1615392000000|2021-03-10 16:00:00|1597.2|1594.2|1589.8|1586.8|1598.1|1595.1|1586.8|1583.8|5205
1615395600000|2021-03-10 17:00:00|1588.8|1585.8|1588.9|1585.9|1592.9|1589.9|1586|1583|8156
1615399200000|2021-03-10 18:00:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|0
1615449600000|2021-03-11 08:00:00|1595.5|1592.5|1597.8|1594.8|1598.7|1595.7|1591.1|1588.1|1117
1615453200000|2021-03-11 09:00:00|1598.8|1595.8|1598.5|1595.5|1599.7|1596.7|1596.2|1593.2|759
1615456800000|2021-03-11 10:00:00|1598.7|1595.7|1594.8|1591.8|1600.8|1597.8|1594.6|1591.6|679
1615460400000|2021-03-11 11:00:00|1595.5|1592.5|1599.7|1596.7|1599.7|1596.7|1592.8|1589.8|667
1615464000000|2021-03-11 12:00:00|1599.1|1596.1|1594.8|1591.8|1607.1|1604.1|1594.4|1591.4|2664
1615467600000|2021-03-11 13:00:00|1594.9|1591.9|1626.1|1623.1|1628.7|1625.7|1594.4|1591.4|6763
1615471200000|2021-03-11 14:00:00|1625.4|1622.4|1615.6|1612.6|1626.1|1623.1|1612.6|1609.6|4421
1615474800000|2021-03-11 15:00:00|1616.3|1613.3|1608.8|1605.8|1618.5|1615.5|1607.3|1604.3|3571
1615478400000|2021-03-11 16:00:00|1608|1605|1618.2|1615.2|1618.8|1615.8|1606.1|1603.1|3391
1615482000000|2021-03-11 17:00:00|1618.8|1615.8|1621.4|1618.4|1627.2|1624.2|1611.1|1608.1|9699
1615485600000|2021-03-11 18:00:00|||||||||1
1615536000000|2021-03-12 08:00:00|1617|1614|1611.7|1608.7|1617|1614|1609.3|1606.3|843
1615539600000|2021-03-12 09:00:00|1611.3|1608.3|1611.3|1608.3|1612.3|1609.3|1609.3|1606.3|547
1615543200000|2021-03-12 10:00:00|1611.6|1608.6|1611.6|1608.6|1615.3|1612.3|1608.3|1605.3|681
1615546800000|2021-03-12 11:00:00|1612|1609|1610.9|1607.9|1614|1611|1607.9|1604.9|553
1615550400000|2021-03-12 12:00:00|1611.1|1608.1|1611.9|1608.9|1613.9|1610.9|1606.9|1603.9|609
1615554000000|2021-03-12 13:00:00|1612|1609|1601.4|1598.4|1614.6|1611.6|1597.2|1594.2|3934
1615557600000|2021-03-12 14:00:00|1602.2|1599.2|1600.5|1597.5|1605.3|1602.3|1599.7|1596.7|2033
1615561200000|2021-03-12 15:00:00|1600.7|1597.7|1608.4|1605.4|1610.4|1607.4|1600.4|1597.4|2506
1615564800000|2021-03-12 16:00:00|1608.7|1605.7|1606.2|1603.2|1609|1606|1601.2|1598.2|4702
1615568400000|2021-03-12 17:00:00|1606.1|1603.1|1601.2|1598.2|1606.2|1603.2|1600.5|1597.5|7781
1615795200000|2021-03-15 08:00:00|1607.8|1600.3|1600.1|1597.1|1607.8|1604.6|1599.1|1596.1|1012
1615798800000|2021-03-15 09:00:00|1599.9|1596.9|1601.7|1598.7|1605.7|1602.7|1599.9|1596.9|699
1615802400000|2021-03-15 10:00:00|1602.7|1599.7|1612.5|1609.5|1615.2|1612.2|1602.7|1599.7|1321
1615806000000|2021-03-15 11:00:00|1612.2|1609.2|1608|1605|1614|1611|1607|1604|970
1615809600000|2021-03-15 12:00:00|1608.3|1605.3|1596.1|1593.1|1609|1606|1594|1591|7924
1615813200000|2021-03-15 13:00:00|1596|1593|1586.6|1583.6|1596.8|1593.8|1585.1|1582.1|8637
1615816800000|2021-03-15 14:00:00|1586.2|1583.2|1587.9|1584.9|1591.2|1588.2|1581.4|1578.4|6870
1615820400000|2021-03-15 15:00:00|1588.6|1585.6|1595.7|1592.7|1601.4|1598.4|1588.6|1585.6|3338
1615824000000|2021-03-15 16:00:00|1595.9|1592.9|1603|1600|1609.5|1606.5|1587.5|1584.5|7053
1615881600000|2021-03-16 08:00:00|1607|1599.5|1596.3|1593.3|1607|1603.3|1596.3|1593.3|1183
1615885200000|2021-03-16 09:00:00|1595.4|1592.4|1598.4|1595.4|1601.6|1598.6|1595.4|1592.4|570
1615888800000|2021-03-16 10:00:00|1598.2|1595.2|1601.9|1598.9|1602.4|1599.4|1596.9|1593.9|354
1615892400000|2021-03-16 11:00:00|1601.7|1598.7|1606.3|1603.3|1606.5|1603.5|1599.2|1596.2|639
1615896000000|2021-03-16 12:00:00|1606.5|1603.5|1640.4|1637.4|1640.4|1637.4|1606|1603|8185
1615899600000|2021-03-16 13:00:00|1640.3|1637.3|1623.9|1620.9|1640.4|1637.4|1622.6|1619.6|5232
1615903200000|2021-03-16 14:00:00|1624.2|1621.2|1611.3|1608.3|1624.2|1621.2|1610.6|1607.6|5146
1615906800000|2021-03-16 15:00:00|1612.1|1609.1|1609.9|1606.9|1616.6|1613.6|1608.9|1605.9|2943
1615910400000|2021-03-16 16:00:00|1609.2|1606.2|1614.4|1611.4|1619.5|1616.5|1607.9|1604.9|4492
1615914000000|2021-03-16 17:00:00|1614.9|1611.9|1614.8|1611.8|1614.9|1611.9|1614.8|1611.8|0
1615968000000|2021-03-17 08:00:00|1610.2|1607.2|1611.9|1608.9|1615.9|1612.9|1607.5|1604.5|1981
1615971600000|2021-03-17 09:00:00|1612.9|1609.9|1605.5|1602.5|1613.9|1610.9|1605.5|1602.5|1840
1615975200000|2021-03-17 10:00:00|1605.9|1602.9|1604.5|1601.5|1606.5|1603.5|1601.5|1598.5|1506
1615978800000|2021-03-17 11:00:00|1604.8|1601.8|1600.6|1597.6|1605|1602|1596.5|1593.5|2041
1615982400000|2021-03-17 12:00:00|1600.8|1597.8|1589.2|1586.2|1601.1|1598.1|1589|1586|5663
1615986000000|2021-03-17 13:00:00|1588.8|1585.8|1599.1|1596.1|1603.4|1600.4|1588.2|1585.2|4018
1615989600000|2021-03-17 14:00:00|1599.4|1596.4|1593.4|1590.4|1604.2|1601.2|1593.1|1590.1|2701
1615993200000|2021-03-17 15:00:00|1593.2|1590.2|1595.4|1592.4|1598.4|1595.4|1592.1|1589.1|2869
1615996800000|2021-03-17 16:00:00|1595.7|1592.7|1588.3|1585.3|1596.4|1593.4|1584.5|1581.5|7426
1616054400000|2021-03-18 08:00:00|1594.6|1591.6|1587.9|1584.9|1594.6|1591.6|1582.1|1579.1|1941
1616058000000|2021-03-18 09:00:00|1587.6|1584.6|1589.9|1586.9|1593.9|1590.9|1587.6|1584.6|508
1616061600000|2021-03-18 10:00:00|1590.7|1587.7|1597.5|1594.5|1598.3|1595.3|1590.7|1587.7|691
1616065200000|2021-03-18 11:00:00|1597.3|1594.3|1592.3|1589.3|1597.3|1594.3|1587.7|1584.7|698
1616068800000|2021-03-18 12:00:00|1592|1589|1588.3|1585.3|1595.1|1592.1|1588.3|1585.3|1862
1616072400000|2021-03-18 13:00:00|1588.5|1585.5|1591.3|1588.3|1592.3|1589.3|1583|1580|3520
1616076000000|2021-03-18 14:00:00|1590.5|1587.5|1587.6|1584.6|1594.3|1591.3|1586.6|1583.6|2026
1616079600000|2021-03-18 15:00:00|1586.8|1583.8|1585.6|1582.6|1592.4|1589.4|1585.4|1582.4|2306
1616083200000|2021-03-18 16:00:00|1585.9|1582.9|1572|1569|1587.6|1584.6|1571|1568|7340
1616086800000|2021-03-18 17:00:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|0
1616140800000|2021-03-19 08:00:00|1573.2|1570.2|1572.8|1569.8|1577|1574|1571.2|1568.2|1248
1616144400000|2021-03-19 09:00:00|1573.2|1570.2|1570.8|1567.8|1577|1574|1570|1567|938
1616148000000|2021-03-19 10:00:00|1569.8|1566.8|1571.8|1568.8|1572.8|1569.8|1569.8|1566.8|838
1616151600000|2021-03-19 11:00:00|1570.8|1567.8|1571.1|1568.1|1574.6|1571.6|1569.4|1566.4|1784
1616155200000|2021-03-19 12:00:00|1570.8|1567.8|1559.3|1556.3|1570.8|1567.8|1558.5|1555.5|7617
1616158800000|2021-03-19 13:00:00|1559.6|1556.6|1548.1|1545.1|1565.7|1562.7|1546.1|1543.1|11809
1616162400000|2021-03-19 14:00:00|1548.7|1545.7|1554.7|1551.7|1556.5|1553.5|1545.9|1542.9|5724
1616166000000|2021-03-19 15:00:00|1555.3|1552.3|1556|1553|1560|1557|1552|1549|3282
1616169600000|2021-03-19 16:00:00|1555.7|1552.7|1565.6|1562.6|1569.2|1566.2|1555.2|1552.2|5881
1616400000000|2021-03-22 08:00:00|1565.2|1562.2|1561.8|1558.8|1566.5|1563.5|1557.9|1554.9|696
1616403600000|2021-03-22 09:00:00|1562.4|1559.4|1573.5|1570.5|1573.9|1570.9|1562.4|1559.4|1594
1616407200000|2021-03-22 10:00:00|1572.9|1569.9|1570.1|1567.1|1573.5|1570.5|1569.9|1566.9|781
1616410800000|2021-03-22 11:00:00|1570.4|1567.4|1571.3|1568.3|1571.3|1568.3|1567|1564|1341
1616414400000|2021-03-22 12:00:00|1570.6|1567.6|1555.4|1552.4|1573.6|1570.6|1554.4|1551.4|4609
1616418000000|2021-03-22 13:00:00|1556.2|1553.2|1547.1|1544.1|1556.6|1553.6|1546.1|1543.1|5270
1616421600000|2021-03-22 14:00:00|1546.8|1543.8|1552.2|1549.2|1553.7|1550.7|1546.6|1543.6|4688
1616425200000|2021-03-22 15:00:00|1551.9|1548.9|1547|1544|1553.2|1550.2|1547|1544|2128
1616428800000|2021-03-22 16:00:00|1546.7|1543.7|1543|1540|1549|1546|1542.2|1539.2|6080
1616432400000|2021-03-22 17:00:00|||||||||3
1616486400000|2021-03-23 08:00:00|1544.9|1541.9|1527.2|1524.2|1544.9|1541.9|1527.2|1524.2|6417
1616490000000|2021-03-23 09:00:00|1527.5|1524.5|1526.6|1523.6|1530.8|1527.8|1525.6|1522.6|2381
1616493600000|2021-03-23 10:00:00|1526.3|1523.3|1522.8|1519.8|1530.3|1527.3|1521.8|1518.8|2301
1616497200000|2021-03-23 11:00:00|1523|1520|1519.5|1516.5|1527.3|1524.3|1518.8|1515.8|2305
1616500800000|2021-03-23 12:00:00|1519.8|1516.8|1509.4|1506.4|1519.8|1516.8|1502|1499|9553
1616504400000|2021-03-23 13:00:00|1509.2|1506.2|1515.5|1512.5|1517.6|1514.6|1501.1|1498.1|5259
1616508000000|2021-03-23 14:00:00|1515|1512|1525.5|1522.5|1526.5|1523.5|1510.5|1507.5|6177
1616511600000|2021-03-23 15:00:00|1526|1523|1529.1|1526.1|1538.1|1535.1|1522.9|1519.9|6422
1616515200000|2021-03-23 16:00:00|1528.8|1525.8|1533.3|1530.3|1535.8|1532.8|1522|1519|6021
1616518800000|2021-03-23 17:00:00|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|8
1616572800000|2021-03-24 08:00:00|1527.8|1524.8|1531|1528|1536.3|1533.3|1527|1524|1380
1616576400000|2021-03-24 09:00:00|1531.5|1528.5|1539.6|1536.6|1541.3|1538.3|1531.3|1528.3|1304
1616580000000|2021-03-24 10:00:00|1539.8|1536.8|1530.2|1527.2|1539.8|1536.8|1526.4|1523.4|1231
1616583600000|2021-03-24 11:00:00|1530.5|1527.5|1530.2|1527.2|1533.8|1530.8|1528.7|1525.7|516
1616587200000|2021-03-24 12:00:00|1530.5|1527.5|1524.6|1521.6|1531.5|1528.5|1520.9|1517.9|2754
1616590800000|2021-03-24 13:00:00|1525.6|1522.6|1539|1536|1541|1538|1524.4|1521.4|2854
1616594400000|2021-03-24 14:00:00|1539.5|1536.5|1537.2|1534.2|1541.5|1538.5|1534.2|1531.2|2461
1616598000000|2021-03-24 15:00:00|1536.2|1533.2|1540.6|1537.6|1541.7|1538.7|1531.1|1528.1|3073
1616601600000|2021-03-24 16:00:00|1542.2|1539.2|1547.9|1544.9|1557.7|1554.7|1541.6|1538.6|5953
1616659200000|2021-03-25 08:00:00|1542.9|1539.9|1548.9|1545.9|1552.7|1549.7|1537.9|1534.9|1135
1616662800000|2021-03-25 09:00:00|1548.1|1545.1|1547.9|1544.9|1548.1|1545.1|1539.9|1536.9|1067
1616666400000|2021-03-25 10:00:00|1548.1|1545.1|1540.3|1537.3|1548.4|1545.4|1538.3|1535.3|1751
1616670000000|2021-03-25 11:00:00|1540.6|1537.6|1529|1526|1541.1|1538.1|1527.7|1524.7|1586
1616673600000|2021-03-25 12:00:00|1528.8|1525.8|1511.7|1508.7|1528.8|1525.8|1509.2|1506.2|7072
1616677200000|2021-03-25 13:00:00|1512.7|1509.7|1510.4|1507.4|1514.2|1511.2|1507.2|1504.2|5151
1616680800000|2021-03-25 14:00:00|1510.7|1507.7|1502.7|1499.7|1512.7|1509.7|1500.7|1497.7|5464
1616684400000|2021-03-25 15:00:00|1502.4|1499.4|1501.7|1498.7|1507.7|1504.7|1500.7|1497.7|6317
1616688000000|2021-03-25 16:00:00|1502.2|1499.2|1501.7|1498.7|1511.7|1508.7|1497.2|1494.2|10172
1616691600000|2021-03-25 17:00:00|||||||||1
1616745600000|2021-03-26 08:00:00|1507.3|1504.3|1513.8|1510.8|1515.8|1512.8|1506|1503|2029
1616749200000|2021-03-26 09:00:00|1514.5|1511.5|1516.3|1513.3|1521.8|1518.8|1513.5|1510.5|2070
1616752800000|2021-03-26 10:00:00|1516.5|1513.5|1510|1507|1518.3|1515.3|1509.5|1506.5|1417
1616756400000|2021-03-26 11:00:00|1510.3|1507.3|1515|1512|1517|1514|1509.5|1506.5|701
1616760000000|2021-03-26 12:00:00|1514.5|1511.5|1512.2|1509.2|1518.2|1515.2|1509.5|1506.5|2546
1616763600000|2021-03-26 13:00:00|1513.5|1510.5|1513.7|1510.7|1521|1518|1511.5|1508.5|4262
1616767200000|2021-03-26 14:00:00|1514|1511|1513|1510|1519|1516|1510|1507|2902
1616770800000|2021-03-26 15:00:00|1513.5|1510.5|1507|1504|1513.7|1510.7|1504|1501|3923
1616774400000|2021-03-26 16:00:00|1507.5|1504.5|1510.4|1507.4|1515.9|1512.9|1504.5|1501.5|5742
1617001200000|2021-03-29 07:00:00|1503.8|1500.8|1501.9|1498.9|1508.6|1505.6|1501.9|1498.9|1312
1617004800000|2021-03-29 08:00:00|1500.9|1497.9|1496.5|1493.5|1500.9|1497.9|1492.5|1489.5|2849
1617008400000|2021-03-29 09:00:00|1496.2|1493.2|1495.4|1492.4|1497.7|1494.7|1493.4|1490.4|1013
1617012000000|2021-03-29 10:00:00|1495.7|1492.7|1498.4|1495.4|1499.9|1496.9|1495|1492|1311
1617015600000|2021-03-29 11:00:00|1498.7|1495.7|1499.6|1496.6|1501.4|1498.4|1497.4|1494.4|1412
1617019200000|2021-03-29 12:00:00|1499.3|1496.3|1499.9|1496.9|1501.9|1498.9|1497.9|1494.9|2970
1617022800000|2021-03-29 13:00:00|1499.4|1496.4|1496.7|1493.7|1500.1|1497.1|1495.4|1492.4|4027
1617026400000|2021-03-29 14:00:00|1497.4|1494.4|1496.4|1493.4|1502.4|1499.4|1493.5|1490.5|4685
1617030000000|2021-03-29 15:00:00|1497|1494|1485.3|1482.3|1498.2|1495.2|1484.6|1481.6|6933
1617033600000|2021-03-29 16:00:00|1485.6|1482.6|1499.2|1496.2|1499.2|1496.2|1482.7|1479.7|9499
1617087600000|2021-03-30 07:00:00|1498.3|1495.3|1500.1|1497.1|1500.1|1497.1|1490.1|1487.1|1145
1617091200000|2021-03-30 08:00:00|1499.8|1496.8|1494.9|1491.9|1500.4|1497.4|1494.4|1491.4|1057
1617094800000|2021-03-30 09:00:00|1495.1|1492.1|1494.8|1491.8|1497.8|1494.8|1494.1|1491.1|336
1617098400000|2021-03-30 10:00:00|1495.8|1492.8|1491.1|1488.1|1496.8|1493.8|1490.9|1487.9|995
1617102000000|2021-03-30 11:00:00|1491.6|1488.6|1487.6|1484.6|1491.6|1488.6|1486.4|1483.4|1123
1617105600000|2021-03-30 12:00:00|1487.4|1484.4|1488.6|1485.6|1496.8|1493.8|1486.6|1483.6|2515
1617109200000|2021-03-30 13:00:00|1487.9|1484.9|1493.5|1490.5|1495.5|1492.5|1485.2|1482.2|3525
1617112800000|2021-03-30 14:00:00|1493.8|1490.8|1498.8|1495.8|1507.7|1504.7|1490.2|1487.2|4723
1617116400000|2021-03-30 15:00:00|1499.5|1496.5|1492.1|1489.1|1506.1|1503.1|1490.9|1487.9|2699
1617120000000|2021-03-30 16:00:00|1491.8|1488.8|1491.3|1488.3|1495.3|1492.3|1487|1484|5497
1617123600000|2021-03-30 17:00:00|1491|1488|1491|1488|1491|1488|1491|1488|0
1617174000000|2021-03-31 07:00:00|1495|1492|1493.5|1490.5|1495.7|1492.7|1490.3|1487.3|491
1617177600000|2021-03-31 08:00:00|1493.8|1490.8|1485.4|1482.4|1494.5|1491.5|1482.6|1479.6|4612
1617181200000|2021-03-31 09:00:00|1485.7|1482.7|1481.9|1478.9|1486|1483|1479.4|1476.4|1853
1617184800000|2021-03-31 10:00:00|1481.7|1478.7|1481.4|1478.4|1482.5|1479.5|1476.7|1473.7|2148
1617188400000|2021-03-31 11:00:00|1481.9|1478.9|1484.7|1481.7|1486.1|1483.1|1481.4|1478.4|1658
1617192000000|2021-03-31 12:00:00|1484.4|1481.4|1488.3|1485.3|1501.1|1498.1|1484.4|1481.4|3767
1617195600000|2021-03-31 13:00:00|1489|1486|1482|1479|1491.6|1488.6|1480.7|1477.7|5305
1617199200000|2021-03-31 14:00:00|1482.2|1479.2|1481.8|1478.8|1484.4|1481.4|1477|1474|5029
1617202800000|2021-03-31 15:00:00|1481.1|1478.1|1478.7|1475.7|1483.8|1480.8|1478|1475|3790
1617206400000|2021-03-31 16:00:00|1479.4|1476.4|1475|1472|1500.2|1497.2|1470.2|1467.2|13291
1617210000000|2021-03-31 17:00:00|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|0
1617260400000|2021-04-01 07:00:00|1475.3|1472.3|1486.4|1483.4|1487.2|1484.2|1474.8|1471.8|1771
1617264000000|2021-04-01 08:00:00|1486.2|1483.2|1490.6|1487.6|1491.8|1488.8|1484.7|1481.7|1566
1617267600000|2021-04-01 09:00:00|1491.6|1488.6|1491.8|1488.8|1495.4|1492.4|1490.6|1487.6|1229
1617271200000|2021-04-01 10:00:00|1491.6|1488.6|1490.6|1487.6|1492.8|1489.8|1490.6|1487.6|925
1617274800000|2021-04-01 11:00:00|1489.6|1486.6|1482.5|1479.5|1489.6|1486.6|1479.8|1476.8|2986
1617278400000|2021-04-01 12:00:00|1481.8|1478.8|1489.5|1486.5|1491|1488|1480.2|1477.2|4061
1617282000000|2021-04-01 13:00:00|1490|1487|1488.9|1485.9|1494|1491|1479.2|1476.2|4957
1617285600000|2021-04-01 14:00:00|1488.6|1485.6|1482.6|1479.6|1490|1487|1479.2|1476.2|4686
1617289200000|2021-04-01 15:00:00|1482.2|1479.2|1475.8|1472.8|1484.6|1481.6|1474|1471|3896
1617292800000|2021-04-01 16:00:00|1475.3|1472.3|1472.3|1469.3|1478|1475|1469.8|1466.8|7029
1617620400000|2021-04-05 11:00:00|1477.7|1474.7|1474|1471|1479.3|1476.3|1474|1471|556
1617624000000|2021-04-05 12:00:00|1474.2|1471.2|1477.7|1474.7|1483|1480|1471|1468|2843
1617627600000|2021-04-05 13:00:00|1478|1475|1480|1477|1484.9|1481.9|1477.4|1474.4|2556
1617631200000|2021-04-05 14:00:00|1479.4|1476.4|1480.4|1477.4|1481.7|1478.7|1471.7|1468.7|4554
1617634800000|2021-04-05 15:00:00|1480.7|1477.7|1483.9|1480.9|1491.1|1488.1|1480.4|1477.4|4484
1617638400000|2021-04-05 16:00:00|1483.7|1480.7|1479.5|1476.5|1487|1484|1477|1474|6291
1617692400000|2021-04-06 07:00:00|1482.5|1479.5|1493.8|1490.8|1495.3|1492.3|1481.6|1478.6|2099
1617696000000|2021-04-06 08:00:00|1493.6|1490.6|1493.6|1490.6|1495.6|1492.6|1489.6|1486.6|850
1617699600000|2021-04-06 09:00:00|1492.5|1489.5|1485.5|1482.5|1494|1491|1483|1480|1170
1617703200000|2021-04-06 10:00:00|1485.3|1482.3|1485.6|1482.6|1486|1483|1480|1477|879
1617706800000|2021-04-06 11:00:00|1486|1483|1487|1484|1488.6|1485.6|1481.8|1478.8|1474
1617710400000|2021-04-06 12:00:00|1487.3|1484.3|1494.9|1491.9|1501.6|1498.6|1486|1483|6230
1617714000000|2021-04-06 13:00:00|1495.2|1492.2|1493.9|1490.9|1495.9|1492.9|1488.9|1485.9|5334
1617717600000|2021-04-06 14:00:00|1494.3|1491.3|1507.9|1504.9|1512.2|1509.2|1492.9|1489.9|9276
1617721200000|2021-04-06 15:00:00|1508.2|1505.2|1502.4|1499.4|1512.2|1509.2|1500.2|1497.2|5874
1617724800000|2021-04-06 16:00:00|1502.2|1499.2|1500.5|1497.5|1511.3|1508.3|1500.5|1497.5|10379
1617778800000|2021-04-07 07:00:00|1509.1|1506.1|1508.1|1505.1|1510.1|1507.1|1506.4|1503.4|633
1617782400000|2021-04-07 08:00:00|1507.6|1504.6|1506.4|1503.4|1509.1|1506.1|1504.1|1501.1|1112
1617786000000|2021-04-07 09:00:00|1506.3|1503.3|1502.5|1499.5|1507.1|1504.1|1502.5|1499.5|992
1617789600000|2021-04-07 10:00:00|1503.5|1500.5|1501.3|1498.3|1508.6|1505.6|1498.7|1495.7|1450
1617793200000|2021-04-07 11:00:00|1501.5|1498.5|1501.5|1498.5|1502.2|1499.2|1496.2|1493.2|1169
1617796800000|2021-04-07 12:00:00|1502|1499|1505.8|1502.8|1506.8|1503.8|1500.8|1497.8|4781
1617800400000|2021-04-07 13:00:00|1506.8|1503.8|1502.4|1499.4|1509.1|1506.1|1501.8|1498.8|3509
1617804000000|2021-04-07 14:00:00|1502.7|1499.7|1522.7|1519.7|1526.7|1523.7|1502.1|1499.1|8027
1617807600000|2021-04-07 15:00:00|1523|1520|1519.8|1516.8|1525.7|1522.7|1508.5|1505.5|5593
1617811200000|2021-04-07 16:00:00|1520.1|1517.1|1508.8|1505.8|1527.1|1524.1|1506.5|1503.5|7445
1617865200000|2021-04-08 07:00:00|1509.4|1506.4|1518.7|1515.7|1522.6|1519.6|1509.4|1506.4|2253
1617868800000|2021-04-08 08:00:00|1519|1516|1517.4|1514.4|1520.4|1517.4|1516.7|1513.7|537
1617872400000|2021-04-08 09:00:00|1516.4|1513.4|1516.1|1513.1|1520.4|1517.4|1514.4|1511.4|660
1617876000000|2021-04-08 10:00:00|1516.2|1513.2|1516.4|1513.4|1516.5|1513.5|1514.2|1511.2|1456
1617879600000|2021-04-08 11:00:00|1516.6|1513.6|1524.4|1521.4|1525.4|1522.4|1516.1|1513.1|1347
1617883200000|2021-04-08 12:00:00|1524.7|1521.7|1519.8|1516.8|1533.6|1530.6|1515|1512|8375
1617886800000|2021-04-08 13:00:00|1519.6|1516.6|1514.5|1511.5|1521.1|1518.1|1511.1|1508.1|3687
1617890400000|2021-04-08 14:00:00|1515.8|1512.8|1517.2|1514.2|1519.8|1516.8|1513.5|1510.5|4235
1617894000000|2021-04-08 15:00:00|1518.2|1515.2|1520.5|1517.5|1527.5|1524.5|1518.2|1515.2|4439
1617897600000|2021-04-08 16:00:00|1520.9|1517.9|1524.6|1521.6|1528.5|1525.5|1518.3|1515.3|16482
1617951600000|2021-04-09 07:00:00|1523.9|1520.9|1528.2|1525.2|1529.8|1526.8|1523.9|1520.9|2084
1617955200000|2021-04-09 08:00:00|1528.6|1525.6|1530.8|1527.8|1532.1|1529.1|1525.6|1522.6|1320
1617958800000|2021-04-09 09:00:00|1531.7|1528.7|1531.6|1528.6|1531.8|1528.8|1527.4|1524.4|1054
1617962400000|2021-04-09 10:00:00|1530.9|1527.9|1532.1|1529.1|1535.8|1532.8|1530.6|1527.6|2427
1617966000000|2021-04-09 11:00:00|1531.6|1528.6|1538.7|1535.7|1539.2|1536.2|1531.6|1528.6|2107
1617969600000|2021-04-09 12:00:00|1538.6|1535.6|1555.9|1552.9|1567.5|1564.5|1536.9|1533.9|12016
1617973200000|2021-04-09 13:00:00|1556.3|1553.3|1562|1559|1564.7|1561.7|1554.3|1551.3|9201
1617976800000|2021-04-09 14:00:00|1562.3|1559.3|1546.6|1543.6|1563.9|1560.9|1543.6|1540.6|11470
1617980400000|2021-04-09 15:00:00|1545.8|1542.8|1546.1|1543.1|1550.5|1547.5|1543.7|1540.7|6278
1617984000000|2021-04-09 16:00:00|1547.1|1544.1|1550|1547|1550.4|1547.4|1537.8|1534.8|13745
1617987600000|2021-04-09 17:00:00|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|0
1618210800000|2021-04-12 07:00:00|1548.1|1545.1|1549.8|1546.8|1551.3|1548.3|1545.6|1542.6|1940
1618214400000|2021-04-12 08:00:00|1549.4|1546.4|1555.2|1552.2|1556.3|1553.3|1548.2|1545.2|1289
1618218000000|2021-04-12 09:00:00|1554.2|1551.2|1557.9|1554.9|1559.5|1556.5|1553.9|1550.9|2106
1618221600000|2021-04-12 10:00:00|1558.4|1555.4|1555.7|1552.7|1559.9|1556.9|1555.7|1552.7|984
1618225200000|2021-04-12 11:00:00|1554.8|1551.8|1555.7|1552.7|1558.8|1555.8|1553.7|1550.7|2514
1618228800000|2021-04-12 12:00:00|1555.6|1552.6|1555.7|1552.7|1558.5|1555.5|1551.5|1548.5|4364
1618232400000|2021-04-12 13:00:00|1555.9|1552.9|1543.5|1540.5|1557.3|1554.3|1538.8|1535.8|7180
1618236000000|2021-04-12 14:00:00|1543.6|1540.6|1540.8|1537.8|1545.2|1542.2|1537.2|1534.2|5363
1618239600000|2021-04-12 15:00:00|1541.2|1538.2|1536|1533|1542.5|1539.5|1534.2|1531.2|6365
1618243200000|2021-04-12 16:00:00|1536.2|1533.2|1536.4|1533.4|1545.2|1542.2|1534.8|1531.8|17039
1618297200000|2021-04-13 07:00:00|1538.7|1535.7|1542.6|1539.6|1545.6|1542.6|1538|1535|1034
1618300800000|2021-04-13 08:00:00|1542.5|1539.5|1541|1538|1543.2|1540.2|1538.1|1535.1|685
1618304400000|2021-04-13 09:00:00|1540.2|1537.2|1545|1542|1546|1543|1539.8|1536.8|1453
1618308000000|2021-04-13 10:00:00|1544.8|1541.8|1542.8|1539.8|1546|1543|1541.8|1538.8|1317
1618311600000|2021-04-13 11:00:00|1543|1540|1548.6|1545.6|1550.8|1547.8|1539.8|1536.8|1937
1618315200000|2021-04-13 12:00:00|1548.4|1545.4|1553.8|1550.8|1558.8|1555.8|1544.6|1541.6|7113
1618318800000|2021-04-13 13:00:00|1552.8|1549.8|1562.2|1559.2|1565|1562|1551.4|1548.4|6976
1618322400000|2021-04-13 14:00:00|1562|1559|1556|1553|1563.8|1560.8|1551.4|1548.4|4106
1618326000000|2021-04-13 15:00:00|1556.4|1553.4|1561.4|1558.4|1561.6|1558.6|1552.4|1549.4|5913
1618329600000|2021-04-13 16:00:00|1561.2|1558.2|1555.7|1552.7|1563.4|1560.4|1547.5|1544.5|19206
1618383600000|2021-04-14 07:00:00|1558.8|1555.8|1564.6|1561.6|1565|1562|1558.8|1555.8|1477
1618387200000|2021-04-14 08:00:00|1565|1562|1577.6|1574.6|1579.6|1576.6|1564.6|1561.6|4935
1618390800000|2021-04-14 09:00:00|1577.4|1574.4|1570.8|1567.8|1578.4|1575.4|1568.7|1565.7|1970
1618394400000|2021-04-14 10:00:00|1571.4|1568.4|1575.6|1572.6|1576.4|1573.4|1568.9|1565.9|1431
1618398000000|2021-04-14 11:00:00|1575.8|1572.8|1580.8|1577.8|1580.8|1577.8|1572.5|1569.5|1651
1618401600000|2021-04-14 12:00:00|1580.7|1577.7|1585.5|1582.5|1590.2|1587.2|1580.7|1577.7|5915
1618405200000|2021-04-14 13:00:00|1585.4|1582.4|1584.2|1581.2|1590.4|1587.4|1577|1574|5798
1618408800000|2021-04-14 14:00:00|1584.3|1581.3|1589.5|1586.5|1595.6|1592.6|1577.2|1574.2|10178
1618412400000|2021-04-14 15:00:00|1589.6|1586.6|1593.4|1590.4|1595.4|1592.4|1587|1584|6729
1618416000000|2021-04-14 16:00:00|1594.2|1591.2|1591.8|1588.8|1594.8|1591.8|1586.2|1583.2|18581
1618470000000|2021-04-15 07:00:00|1599|1596|1592|1589|1603.2|1600.2|1589|1586|2358
1618473600000|2021-04-15 08:00:00|1591.4|1588.4|1597.1|1594.1|1597.1|1594.1|1591|1588|1463
1618477200000|2021-04-15 09:00:00|1597.2|1594.2|1597|1594|1598|1595|1592|1589|2132
1618480800000|2021-04-15 10:00:00|1596.6|1593.6|1600.5|1597.5|1601|1598|1594.6|1591.6|1614
1618484400000|2021-04-15 11:00:00|1601|1598|1595.8|1592.8|1601|1598|1591.2|1588.2|5295
1618488000000|2021-04-15 12:00:00|1595.4|1592.4|1594.6|1591.6|1601|1598|1591.5|1588.5|4373
1618491600000|2021-04-15 13:00:00|1595.6|1592.6|1600.6|1597.6|1606.6|1603.6|1592.8|1589.8|5427
1618495200000|2021-04-15 14:00:00|1599.6|1596.6|1632.3|1629.3|1640.5|1637.5|1599.6|1596.6|9414
1618498800000|2021-04-15 15:00:00|1633.2|1630.2|1630.9|1627.9|1635.3|1632.3|1621.4|1618.4|5481
1618502400000|2021-04-15 16:00:00|1631.1|1628.1|1628.9|1625.9|1635.3|1632.3|1623.5|1620.5|9904
1618506000000|2021-04-15 17:00:00|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|0
1618556400000|2021-04-16 07:00:00|1630.2|1627.2|1626|1623|1633.4|1630.4|1625.2|1622.2|1187
1618560000000|2021-04-16 08:00:00|1625.9|1622.9|1623.8|1620.8|1626|1623|1620|1617|1069
1618563600000|2021-04-16 09:00:00|1623|1620|1627.8|1624.8|1630.7|1627.7|1622.8|1619.8|613
1618567200000|2021-04-16 10:00:00|1628.7|1625.7|1629.6|1626.6|1634.3|1631.3|1628.3|1625.3|551
1618570800000|2021-04-16 11:00:00|1629.7|1626.7|1635.8|1632.8|1635.8|1632.8|1627.6|1624.6|666
1618574400000|2021-04-16 12:00:00|1636|1633|1642.1|1639.1|1643.2|1640.2|1632.8|1629.8|3184
1618578000000|2021-04-16 13:00:00|1642.2|1639.2|1636.7|1633.7|1650.6|1647.6|1635.7|1632.7|6936
1618581600000|2021-04-16 14:00:00|1636.8|1633.8|1634.2|1631.2|1641.1|1638.1|1631.5|1628.5|2580
1618585200000|2021-04-16 15:00:00|1634.7|1631.7|1641.8|1638.8|1644.3|1641.3|1632.2|1629.2|3269
1618588800000|2021-04-16 16:00:00|1642.3|1639.3|1655|1652|1665.6|1662.6|1641.8|1638.8|20962
1618815600000|2021-04-19 07:00:00|1653.6|1650.6|1659.5|1656.5|1661.7|1658.7|1647.6|1644.6|767
1618819200000|2021-04-19 08:00:00|1659.6|1656.6|1645|1642|1660.6|1657.6|1641.5|1638.5|647
1618822800000|2021-04-19 09:00:00|1644.5|1641.5|1647.6|1644.6|1650.4|1647.4|1643.4|1640.4|467
1618826400000|2021-04-19 10:00:00|1648.6|1645.6|1650.6|1647.6|1652.6|1649.6|1648.6|1645.6|295
1618830000000|2021-04-19 11:00:00|1651|1648|1652.5|1649.5|1652.5|1649.5|1649.4|1646.4|281
1618833600000|2021-04-19 12:00:00|1653.5|1650.5|1649.2|1646.2|1662.4|1659.4|1644.3|1641.3|1164
1618837200000|2021-04-19 13:00:00|1650.2|1647.2|1644.3|1641.3|1653.2|1650.2|1641.4|1638.4|1697
1618840800000|2021-04-19 14:00:00|1644.9|1641.9|1624.9|1621.9|1650.2|1647.2|1621.9|1618.9|3960
1618844400000|2021-04-19 15:00:00|1625.4|1622.4|1631.2|1628.2|1633.7|1630.7|1620.8|1617.8|2443
1618848000000|2021-04-19 16:00:00|1631.3|1628.3|1624.1|1621.1|1642.2|1639.2|1620.2|1617.2|2156
1618902000000|2021-04-20 07:00:00|1633|1630|1647.6|1644.6|1648.5|1645.5|1631|1628|915
1618905600000|2021-04-20 08:00:00|1647.1|1644.1|1660|1657|1660.1|1657.1|1647.1|1644.1|1881
1618909200000|2021-04-20 09:00:00|1659.9|1656.9|1662.8|1659.8|1665.9|1662.9|1659.8|1656.8|887
1618912800000|2021-04-20 10:00:00|1662.9|1659.9|1670|1667|1670.8|1667.8|1662.8|1659.8|925
1618916400000|2021-04-20 11:00:00|1669.1|1666.1|1679.9|1676.9|1681.9|1678.9|1662.5|1659.5|1301
1618920000000|2021-04-20 12:00:00|1680.9|1677.9|1677.6|1674.6|1680.9|1677.9|1667.5|1664.5|2522
1618923600000|2021-04-20 13:00:00|1677.2|1674.2|1667.1|1664.1|1680.6|1677.6|1667.1|1664.1|2080
1618927200000|2021-04-20 14:00:00|1667.6|1664.6|1655.7|1652.7|1669.5|1666.5|1649.7|1646.7|3238
1618930800000|2021-04-20 15:00:00|1655.8|1652.8|1674.4|1671.4|1674.4|1671.4|1653.8|1650.8|1084
1618934400000|2021-04-20 16:00:00|1674.5|1671.5|1671|1668|1676.5|1673.5|1667.6|1664.6|2974
1618938000000|2021-04-20 17:00:00|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|0
1618988400000|2021-04-21 07:00:00|1663.1|1660.1|1666.6|1663.6|1667.5|1664.5|1659.6|1656.6|710
1618992000000|2021-04-21 08:00:00|1667.1|1664.1|1663.5|1660.5|1670.5|1667.5|1660|1657|789
1618995600000|2021-04-21 09:00:00|1662.6|1659.6|1663.7|1660.7|1665.5|1662.5|1660.6|1657.6|584
1618999200000|2021-04-21 10:00:00|1663.3|1660.3|1665.2|1662.2|1667.6|1664.6|1662.8|1659.8|270
1619002800000|2021-04-21 11:00:00|1666.2|1663.2|1673.5|1670.5|1673.5|1670.5|1663.7|1660.7|607
1619006400000|2021-04-21 12:00:00|1673.6|1670.6|1663.4|1660.4|1679.6|1676.6|1657.1|1654.1|1365
1619010000000|2021-04-21 13:00:00|1663|1660|1681.4|1678.4|1685.3|1682.3|1661|1658|1629
1619013600000|2021-04-21 14:00:00|1681.9|1678.9|1683.4|1680.4|1691.5|1688.5|1673.6|1670.6|1978
1619017200000|2021-04-21 15:00:00|1683.5|1680.5|1681.5|1678.5|1686.4|1683.4|1680|1677|1332
1619020800000|2021-04-21 16:00:00|1681.4|1678.4|1685.8|1680.8|1694.5|1691.5|1681|1678|3454
1619024400000|2021-04-21 17:00:00|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|0
1619074800000|2021-04-22 07:00:00|1682.4|1679.4|1679.9|1676.9|1686.4|1683.4|1679.4|1676.4|478
1619078400000|2021-04-22 08:00:00|1679.4|1676.4|1682.3|1679.3|1682.4|1679.4|1677.9|1674.9|440
1619082000000|2021-04-22 09:00:00|1681.4|1678.4|1685.3|1682.3|1687.3|1684.3|1680.3|1677.3|1734
1619085600000|2021-04-22 10:00:00|1685.4|1682.4|1686.4|1683.4|1687.4|1684.4|1682.4|1679.4|1163
1619089200000|2021-04-22 11:00:00|1685.4|1682.4|1686.4|1683.4|1688.4|1685.4|1681.4|1678.4|928
1619092800000|2021-04-22 12:00:00|1686.9|1683.9|1693.3|1690.3|1697.2|1694.2|1686.4|1683.4|1336
1619096400000|2021-04-22 13:00:00|1694.2|1691.2|1688.1|1685.1|1694.3|1691.3|1684.6|1681.6|1877
1619100000000|2021-04-22 14:00:00|1689.2|1686.2|1695.1|1692.1|1707.1|1704.1|1689.1|1686.1|1974
1619103600000|2021-04-22 15:00:00|1693.2|1690.2|1696.1|1693.1|1701.1|1698.1|1690.1|1687.1|939
1619107200000|2021-04-22 16:00:00|1696.2|1693.2|1691.3|1688.3|1699.2|1696.2|1683.3|1680.3|2292
1619161200000|2021-04-23 07:00:00|1689.3|1686.3|1689.2|1686.2|1693.7|1690.7|1687.3|1684.3|198
1619164800000|2021-04-23 08:00:00|1688.2|1685.2|1687.2|1684.2|1690.2|1687.2|1681.3|1678.3|174
1619168400000|2021-04-23 09:00:00|1687.7|1684.7|1686.7|1683.7|1690.2|1687.2|1684.2|1681.2|181
1619172000000|2021-04-23 10:00:00|1686.2|1683.2|1695.2|1692.2|1697.7|1694.7|1686.2|1683.2|231
1619175600000|2021-04-23 11:00:00|1694.2|1691.2|1701.7|1698.7|1706.2|1703.2|1688.7|1685.7|1137
1619179200000|2021-04-23 12:00:00|1702.2|1699.2|1702.1|1699.1|1705.2|1702.2|1698.2|1695.2|1436
1619182800000|2021-04-23 13:00:00|1703.1|1700.1|1693.2|1690.2|1704.1|1701.1|1689.2|1686.2|2120
1619186400000|2021-04-23 14:00:00|1694.2|1691.2|1693.6|1690.6|1706.1|1703.1|1691.2|1688.2|3121
1619190000000|2021-04-23 15:00:00|1693.2|1690.2|1688.1|1685.1|1697.1|1694.1|1686.1|1683.1|1592
1619193600000|2021-04-23 16:00:00|1688.6|1685.6|1692.2|1689.2|1697.7|1694.7|1684.7|1681.7|4023
1619420400000|2021-04-26 07:00:00|1689|1686|1683.5|1680.5|1692|1689|1678.1|1675.1|2461
1619424000000|2021-04-26 08:00:00|1684|1681|1686.1|1683.1|1687|1684|1683|1680|598
1619427600000|2021-04-26 09:00:00|1685.1|1682.1|1691|1688|1692|1689|1683.1|1680.1|1579
1619431200000|2021-04-26 10:00:00|1691.5|1688.5|1701.5|1698.5|1702|1699|1691|1688|1117
1619434800000|2021-04-26 11:00:00|1702|1699|1701|1698|1703|1700|1700|1697|1521
1619438400000|2021-04-26 12:00:00|1700.5|1697.5|1699|1696|1704|1701|1689|1686|2963
1619442000000|2021-04-26 13:00:00|1699.5|1696.5|1695|1692|1701|1698|1686|1683|4070
1619445600000|2021-04-26 14:00:00|1694|1691|1714|1711|1719|1716|1690|1687|6172
1619449200000|2021-04-26 15:00:00|1715|1712|1705|1702|1717|1714|1704|1701|4391
1619452800000|2021-04-26 16:00:00|1704|1701|1710|1707|1716|1713|1704|1701|8758
1619506800000|2021-04-27 07:00:00|1712.5|1709.5|1722.9|1719.9|1726.9|1723.9|1712.5|1709.5|3131
1619510400000|2021-04-27 08:00:00|1722.4|1719.4|1721.9|1718.9|1722.9|1719.9|1719|1716|1330
1619514000000|2021-04-27 09:00:00|1721.4|1718.4|1719.9|1716.9|1721.9|1718.9|1712.9|1709.9|1631
1619517600000|2021-04-27 10:00:00|1720.4|1717.4|1729.9|1726.9|1730.9|1727.9|1720.4|1717.4|2535
1619521200000|2021-04-27 11:00:00|1728.9|1725.9|1723.4|1720.4|1728.9|1725.9|1719.9|1716.9|2094
1619524800000|2021-04-27 12:00:00|1723.9|1720.9|1712.9|1709.9|1727.9|1724.9|1708.9|1705.9|4114
1619528400000|2021-04-27 13:00:00|1713.9|1710.9|1725.9|1722.9|1727.9|1724.9|1706.9|1703.9|4935
1619532000000|2021-04-27 14:00:00|1724.9|1721.9|1753.9|1750.9|1756.9|1753.9|1722.9|1719.9|8607
1619535600000|2021-04-27 15:00:00|1754.9|1751.9|1771.4|1768.4|1772.9|1769.9|1754.9|1751.9|13208
1619539200000|2021-04-27 16:00:00|1770.9|1767.9|1774.9|1771.9|1779.8|1776.8|1767.8|1764.8|10015
1619593200000|2021-04-28 07:00:00|1757.2|1754.2|1728.8|1725.8|1757.7|1754.7|1728.3|1725.3|2164
1619596800000|2021-04-28 08:00:00|1724.8|1721.8|1728.3|1725.3|1738.3|1735.3|1720.3|1717.3|3007
1619600400000|2021-04-28 09:00:00|1728.8|1725.8|1725.3|1722.3|1729.8|1726.8|1724.8|1721.8|677
1619604000000|2021-04-28 10:00:00|1725.8|1722.8|1736.8|1733.8|1736.8|1733.8|1725.8|1722.8|1289
1619607600000|2021-04-28 11:00:00|1737.3|1734.3|1732.8|1729.8|1740.8|1737.8|1731.8|1728.8|2288
1619611200000|2021-04-28 12:00:00|1733.3|1730.3|1727.8|1724.8|1737.8|1734.8|1714.8|1711.8|4858
1619614800000|2021-04-28 13:00:00|1727.7|1724.7|1714.8|1711.8|1729.8|1726.8|1707.8|1704.8|6802
1619618400000|2021-04-28 14:00:00|1714.7|1711.7|1720.7|1717.7|1722.7|1719.7|1701.8|1698.8|7071
1619622000000|2021-04-28 15:00:00|1720.2|1717.2|1718.8|1715.8|1729.7|1726.7|1717.8|1714.8|3660
1619625600000|2021-04-28 16:00:00|1719.3|1716.3|1717.2|1714.2|1723.8|1720.8|1708.8|1705.8|8127
1619679600000|2021-04-29 07:00:00|1724.7|1721.7|1733.7|1730.7|1739.6|1736.6|1723.7|1720.7|1827
1619683200000|2021-04-29 08:00:00|1734.1|1731.1|1728.7|1725.7|1735.7|1732.7|1727.7|1724.7|1470
1619686800000|2021-04-29 09:00:00|1729.1|1726.1|1733.1|1730.1|1735.6|1732.6|1727.7|1724.7|792
1619690400000|2021-04-29 10:00:00|1732.6|1729.6|1723.7|1720.7|1733.6|1730.6|1717.7|1714.7|922
1619694000000|2021-04-29 11:00:00|1724.2|1721.2|1736.1|1733.1|1737.6|1734.6|1722.7|1719.7|1693
1619697600000|2021-04-29 12:00:00|1736.6|1733.6|1720.6|1717.6|1736.6|1733.6|1718.6|1715.6|3026
1619701200000|2021-04-29 13:00:00|1721.6|1718.6|1686.7|1683.7|1728.6|1725.6|1683.7|1680.7|7065
1619704800000|2021-04-29 14:00:00|1684.7|1681.7|1692.2|1689.2|1696.7|1693.7|1647.7|1644.7|8987
1619708400000|2021-04-29 15:00:00|1692.7|1689.7|1677.7|1674.7|1696.7|1693.7|1677.7|1674.7|4039
1619712000000|2021-04-29 16:00:00|1676.7|1673.7|1695.7|1692.7|1698.7|1695.7|1676.7|1673.7|6672
1619766000000|2021-04-30 07:00:00|1688.6|1685.6|1685.2|1682.2|1692.6|1689.6|1677.6|1674.6|1566
1619769600000|2021-04-30 08:00:00|1684.7|1681.7|1672.8|1669.8|1685.1|1682.1|1669.7|1666.7|2121
1619773200000|2021-04-30 09:00:00|1671.8|1668.8|1672.7|1669.7|1676.3|1673.3|1667.8|1664.8|1420
1619776800000|2021-04-30 10:00:00|1672.8|1669.8|1668.8|1665.8|1675.7|1672.7|1667.8|1664.8|1428
1619780400000|2021-04-30 11:00:00|1667.8|1664.8|1666.3|1663.3|1671.8|1668.8|1664.8|1661.8|1202
1619784000000|2021-04-30 12:00:00|1666.8|1663.8|1683.6|1680.6|1685.6|1682.6|1665.8|1662.8|3900
1619787600000|2021-04-30 13:00:00|1682.6|1679.6|1674.1|1671.1|1691.4|1688.4|1671.6|1668.6|3962
1619791200000|2021-04-30 14:00:00|1674.6|1671.6|1679.4|1676.4|1683.9|1680.9|1668.6|1665.6|3298
1619794800000|2021-04-30 15:00:00|1678.5|1675.5|1681.5|1678.5|1686.4|1683.4|1671.5|1668.5|3299
1619798400000|2021-04-30 16:00:00|1682.4|1679.4|1706.2|1703.2|1707.7|1704.7|1679.4|1676.4|9061
1620043200000|2021-05-03 12:00:00|1711.7|1708.7|1714.4|1711.4|1716.7|1713.7|1706.7|1703.7|1693
1620046800000|2021-05-03 13:00:00|1713.9|1710.9|1729|1726|1729.5|1726.5|1712|1709|3810
1620050400000|2021-05-03 14:00:00|1729.1|1726.1|1720.1|1717.1|1732.9|1729.9|1715.2|1712.2|5099
1620054000000|2021-05-03 15:00:00|1719.2|1716.2|1705.2|1702.2|1719.2|1716.2|1703.3|1700.3|4025
1620057600000|2021-05-03 16:00:00|1704.3|1701.3|1677.4|1674.4|1704.3|1701.3|1670.5|1667.5|8703
1620061200000|2021-05-03 17:00:00|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|0
1620111600000|2021-05-04 07:00:00|1682.3|1679.3|1683.3|1680.3|1683.8|1680.8|1677.5|1674.5|493
1620115200000|2021-05-04 08:00:00|1684.3|1681.3|1693.3|1690.3|1698.2|1695.2|1683.8|1680.8|1827
1620118800000|2021-05-04 09:00:00|1693.4|1690.4|1706.2|1703.2|1707.1|1704.1|1693.3|1690.3|1237
1620122400000|2021-05-04 10:00:00|1706.6|1703.6|1710.1|1707.1|1713.6|1710.6|1705.2|1702.2|1164
1620126000000|2021-05-04 11:00:00|1710.5|1707.5|1705|1702|1714|1711|1703.3|1700.3|1149
1620129600000|2021-05-04 12:00:00|1705.1|1702.1|1709.3|1706.3|1714.3|1711.3|1696.7|1693.7|3007
1620133200000|2021-05-04 13:00:00|1710.1|1707.1|1710.1|1707.1|1713|1710|1698.4|1695.4|3022
1620136800000|2021-05-04 14:00:00|1710.6|1707.6|1720.1|1717.1|1727.9|1724.9|1703.3|1700.3|3250
1620140400000|2021-05-04 15:00:00|1721|1718|1713.8|1710.8|1722.6|1719.6|1709.2|1706.2|3406
1620144000000|2021-05-04 16:00:00|1713.4|1710.4|1714.4|1711.4|1716.4|1713.4|1704.2|1701.2|6657
1620198000000|2021-05-05 07:00:00|1724.2|1721.2|1743.6|1740.6|1745|1742|1721.3|1718.3|1728
1620201600000|2021-05-05 08:00:00|1744.1|1741.1|1742|1739|1750.5|1747.5|1737.6|1734.6|1885
1620205200000|2021-05-05 09:00:00|1742.1|1739.1|1748.1|1745.1|1753.1|1750.1|1739.1|1736.1|1175
1620208800000|2021-05-05 10:00:00|1748|1745|1745.1|1742.1|1749|1746|1741.2|1738.2|1079
1620212400000|2021-05-05 11:00:00|1745.2|1742.2|1745|1742|1751.9|1748.9|1744.2|1741.2|1635
1620216000000|2021-05-05 12:00:00|1745.1|1742.1|1738.8|1735.8|1755.9|1752.9|1736|1733|2479
1620219600000|2021-05-05 13:00:00|1739.2|1736.2|1732.9|1729.9|1739.9|1736.9|1722.1|1719.1|2404
1620223200000|2021-05-05 14:00:00|1733|1730|1727.2|1724.2|1738.9|1735.9|1725.7|1722.7|3090
1620226800000|2021-05-05 15:00:00|1727|1724|1738.1|1735.1|1739.2|1736.2|1719.3|1716.3|3073
1620230400000|2021-05-05 16:00:00|1738.2|1735.2|1754.4|1751.4|1758.1|1755.1|1735.3|1732.3|9397
1620284400000|2021-05-06 07:00:00|1760.2|1757.2|1776.4|1773.4|1788.7|1785.7|1760.2|1757.2|4232
1620288000000|2021-05-06 08:00:00|1776.9|1773.9|1776.5|1773.5|1784.8|1781.8|1770.4|1767.4|1175
1620291600000|2021-05-06 09:00:00|1776.1|1773.1|1773|1770|1780.9|1777.9|1771.1|1768.1|586
1620295200000|2021-05-06 10:00:00|1772.9|1769.9|1779.1|1776.1|1782.5|1779.5|1772|1769|986
1620298800000|2021-05-06 11:00:00|1778.1|1775.1|1775.1|1772.1|1778.9|1775.9|1774.9|1771.9|1157
1620302400000|2021-05-06 12:00:00|1774.1|1771.1|1767.1|1764.1|1779.8|1776.8|1755.3|1752.3|3680
1620306000000|2021-05-06 13:00:00|1768.1|1765.1|1762.3|1759.3|1772.1|1769.1|1755.9|1752.9|2639
1620309600000|2021-05-06 14:00:00|1761.9|1758.9|1742.1|1739.1|1762.4|1759.4|1740.1|1737.1|6387
1620313200000|2021-05-06 15:00:00|1742.6|1739.6|1764.6|1761.6|1764.7|1761.7|1735.2|1732.2|6764
1620316800000|2021-05-06 16:00:00|1764.7|1761.7|1760.3|1757.3|1768.5|1765.5|1747.3|1744.3|11006
1620370800000|2021-05-07 07:00:00|1763.3|1760.3|1751.7|1748.7|1770.8|1767.2|1749.2|1746.2|2824
1620374400000|2021-05-07 08:00:00|1752.1|1749.1|1751.7|1748.7|1754.5|1751.5|1746.7|1743.7|563
1620378000000|2021-05-07 09:00:00|1750.7|1747.7|1742.7|1739.7|1750.7|1747.7|1740.7|1737.7|1187
1620381600000|2021-05-07 10:00:00|1742.6|1739.6|1746.1|1743.1|1748.6|1745.6|1742.5|1739.5|656
1620385200000|2021-05-07 11:00:00|1746.5|1743.5|1744.7|1741.7|1751.6|1748.6|1743.7|1740.7|693
1620388800000|2021-05-07 12:00:00|1744.3|1741.3|1746.8|1743.8|1750.7|1747.7|1734.7|1731.7|5693
1620392400000|2021-05-07 13:00:00|1747.7|1744.7|1756.8|1753.8|1757.5|1754.5|1739|1736|4168
1620396000000|2021-05-07 14:00:00|1756.9|1753.9|1748.9|1745.9|1763.7|1760.7|1744.9|1741.9|4652
1620399600000|2021-05-07 15:00:00|1747.9|1744.9|1750.1|1747.1|1752.7|1749.7|1745.9|1742.9|2226
1620403200000|2021-05-07 16:00:00|1750|1747|1750.2|1747.2|1752.4|1749.4|1741.1|1738.1|10828
1620630000000|2021-05-10 07:00:00|1742.4|1739.4|1753.3|1750.3|1755.6|1752.6|1737|1734|1966
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.1|1753.1|1761.6|1758.6|1754.3|1751.3|702
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1753.3|1750.3|385
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1751.3|1748.3|1757.3|1754.3|1751.3|1748.3|272
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1769.9|1766.9|1770.9|1767.9|1752.2|1749.2|1748
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1774.6|1771.6|1776.7|1773.7|1762.6|1759.6|3682
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1756.7|1753.7|1775.5|1772.5|1749.9|1746.9|3076
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.8|1742.8|1758.8|1755.8|1739.1|1736.1|4763
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1744.2|1741.2|1751.4|1748.4|1730.5|1727.5|2910
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1752.5|1749.5|1754.6|1751.6|1732.6|1729.6|7607
1620716400000|2021-05-11 07:00:00|1750.4|1747.4|1746.4|1743.4|1755.2|1752.2|1744.4|1741.4|978
1620720000000|2021-05-11 08:00:00|1745.4|1742.4|1758.3|1755.3|1760.3|1757.3|1742.8|1739.8|1283
1620723600000|2021-05-11 09:00:00|1758.2|1755.2|1764.1|1761.1|1766.7|1763.7|1757.2|1754.2|1314
1620727200000|2021-05-11 10:00:00|1765|1762|1768|1765|1771|1768|1762|1759|1372
1620730800000|2021-05-11 11:00:00|1768.7|1765.7|1771.8|1768.8|1775.7|1772.7|1765.8|1762.8|1759
1620734400000|2021-05-11 12:00:00|1771.5|1768.5|1797.1|1794.1|1799|1796|1769.3|1766.3|7405
1620738000000|2021-05-11 13:00:00|1798.1|1795.1|1803|1800|1807.8|1804.8|1788.5|1785.5|6747
1620741600000|2021-05-11 14:00:00|1802|1799|1809.9|1806.9|1810.8|1807.8|1799.1|1796.1|7223
1620745200000|2021-05-11 15:00:00|1809.8|1806.8|1804.6|1801.6|1814.5|1811.5|1796.8|1793.8|6805
1620748800000|2021-05-11 16:00:00|1805.5|1802.5|1813.8|1810.8|1814.8|1811.8|1799.6|1796.6|10066
1620802800000|2021-05-12 07:00:00|1819.7|1816.7|1821.5|1818.5|1824.9|1821.9|1815.5|1812.5|1388
1620806400000|2021-05-12 08:00:00|1821.6|1818.6|1818.9|1815.9|1825.8|1822.8|1812.9|1809.9|1185
1620810000000|2021-05-12 09:00:00|1818.8|1815.8|1820.6|1817.6|1823.8|1820.8|1817.8|1814.8|617
1620813600000|2021-05-12 10:00:00|1819.8|1816.8|1818.6|1815.6|1821.6|1818.6|1816.8|1813.8|625
1620817200000|2021-05-12 11:00:00|1818.8|1815.8|1811.5|1808.5|1821|1818|1808.5|1805.5|2488
1620820800000|2021-05-12 12:00:00|1811.3|1808.3|1793.8|1790.8|1811.3|1808.3|1780.2|1777.2|5622
1620824400000|2021-05-12 13:00:00|1794.5|1791.5|1803.5|1800.5|1804.5|1801.5|1787|1784|3601
1620828000000|2021-05-12 14:00:00|1802.6|1799.6|1811.4|1808.4|1816.5|1813.5|1801.6|1798.6|4167
1620831600000|2021-05-12 15:00:00|1811.3|1808.3|1796|1793|1813.3|1810.3|1795.8|1792.8|3166
1620835200000|2021-05-12 16:00:00|1796.4|1793.4|1790.4|1787.4|1796.8|1793.8|1781.6|1778.6|8485
1620889200000|2021-05-13 07:00:00|1776.9|1773.9|1770|1767|1781.9|1778.9|1766.2|1763.2|1816
1620892800000|2021-05-13 08:00:00|1770.4|1767.4|1754.4|1751.4|1771.9|1768.9|1745.3|1742.3|3940
1620896400000|2021-05-13 09:00:00|1754.2|1751.2|1748|1745|1754.4|1751.4|1747.2|1744.2|2391
1620900000000|2021-05-13 10:00:00|1748.4|1745.4|1744.7|1741.7|1749.9|1746.9|1735.2|1732.2|3360
1620903600000|2021-05-13 11:00:00|1745|1742|1749.3|1746.3|1759.4|1756.4|1741.4|1738.4|1922
1620907200000|2021-05-13 12:00:00|1748.8|1745.8|1747.6|1744.6|1754.3|1751.3|1736.4|1733.4|4258
1620910800000|2021-05-13 13:00:00|1747.7|1744.7|1744.6|1741.6|1751.2|1748.2|1741.1|1738.1|3691
1620914400000|2021-05-13 14:00:00|1744.5|1741.5|1742.5|1739.5|1747.2|1744.2|1738.3|1735.3|3530
1620918000000|2021-05-13 15:00:00|1742.6|1739.6|1724.7|1721.7|1743.5|1740.5|1724.7|1721.7|8398
1620921600000|2021-05-13 16:00:00|1724.5|1721.5|1718.3|1715.3|1724.5|1721.5|1706|1703|18240
1620975600000|2021-05-14 07:00:00|1728|1725|1745.7|1742.7|1748.7|1745.7|1722.3|1719.3|1902
1620979200000|2021-05-14 08:00:00|1745.4|1742.4|1738|1735|1746.6|1743.6|1736|1733|915
1620982800000|2021-05-14 09:00:00|1738.1|1735.1|1727.4|1724.4|1740|1737|1726.8|1723.8|953
1620986400000|2021-05-14 10:00:00|1729.3|1726.3|1730.2|1727.2|1730.3|1727.3|1724.2|1721.2|467
1620990000000|2021-05-14 11:00:00|1730.3|1727.3|1724.3|1721.3|1731.4|1728.4|1720.5|1717.5|1304
1620993600000|2021-05-14 12:00:00|1724.2|1721.2|1719.5|1716.5|1731|1728|1719.2|1716.2|2886
1620997200000|2021-05-14 13:00:00|1720.5|1717.5|1725.5|1722.5|1733.3|1730.3|1719.8|1716.8|3705
1621000800000|2021-05-14 14:00:00|1726.3|1723.3|1708|1705|1726.3|1723.3|1702.8|1699.8|5601
1621004400000|2021-05-14 15:00:00|1708.5|1705.5|1701.8|1698.8|1712.5|1709.5|1701.8|1698.8|3649
1621008000000|2021-05-14 16:00:00|1701.6|1698.6|1699.6|1696.6|1706.3|1703.3|1697.2|1694.2|11069
1621234800000|2021-05-17 07:00:00|1707.7|1704.7|1703.8|1700.8|1712.7|1709.7|1701.2|1698.2|1213
1621238400000|2021-05-17 08:00:00|1703.5|1700.5|1689.7|1686.7|1705.8|1702.8|1688.7|1685.7|1306
1621242000000|2021-05-17 09:00:00|1689.5|1686.5|1697|1694|1698.2|1695.2|1688.7|1685.7|1201
1621245600000|2021-05-17 10:00:00|1696.7|1693.7|1692.5|1689.5|1696.7|1693.7|1689|1686|1009
1621249200000|2021-05-17 11:00:00|1692.4|1689.4|1690|1687|1697.5|1694.5|1690|1687|1586
1621252800000|2021-05-17 12:00:00|1690.2|1687.2|1690.4|1687.4|1693.7|1690.7|1685.7|1682.7|2658
1621256400000|2021-05-17 13:00:00|1690.9|1687.9|1709.7|1706.7|1717.6|1714.6|1690.1|1687.1|4583
1621260000000|2021-05-17 14:00:00|1709.1|1706.1|1710.1|1707.1|1715.4|1712.4|1703.2|1700.2|4089
1621263600000|2021-05-17 15:00:00|1710.2|1707.2|1705.1|1702.1|1711.1|1708.1|1700.2|1697.2|2066
1621267200000|2021-05-17 16:00:00|1704.7|1701.7|1702.3|1699.3|1711.8|1708.8|1699.6|1696.6|6566
1621321200000|2021-05-18 07:00:00|1709.6|1706.6|1719|1716|1726.5|1723.5|1709.6|1706.6|2374
1621324800000|2021-05-18 08:00:00|1719.2|1716.2|1720.9|1717.9|1725.9|1722.9|1716.9|1713.9|685
1621328400000|2021-05-18 09:00:00|1721|1718|1729.4|1726.4|1729.9|1726.9|1719.2|1716.2|771
1621332000000|2021-05-18 10:00:00|1729.1|1726.1|1726.1|1723.1|1729.6|1726.6|1723.9|1720.9|884
1621335600000|2021-05-18 11:00:00|1725.2|1722.2|1733.4|1730.4|1736.9|1733.9|1720.2|1717.2|1723
1621339200000|2021-05-18 12:00:00|1732.9|1729.9|1715.6|1712.6|1733.2|1730.2|1712.6|1709.6|3011
1621342800000|2021-05-18 13:00:00|1714.6|1711.6|1707.8|1704.8|1714.6|1711.6|1703|1700|3577
1621346400000|2021-05-18 14:00:00|1708|1705|1738|1735|1741.6|1738.6|1706|1703|7690
1621350000000|2021-05-18 15:00:00|1738.6|1735.6|1720.5|1717.5|1741.2|1738.2|1719.7|1716.7|5937
1621353600000|2021-05-18 16:00:00|1719.5|1716.5|1724|1721|1735.8|1732.8|1711.8|1708.8|8854
1621407600000|2021-05-19 07:00:00|1714.3|1711.3|1709.3|1706.3|1716.3|1713.3|1704.3|1701.3|2374
1621411200000|2021-05-19 08:00:00|1710|1707|1703.5|1700.5|1711.1|1708.1|1703.3|1700.3|1348
1621414800000|2021-05-19 09:00:00|1701.5|1698.5|1707.7|1704.7|1707.9|1704.9|1699.9|1696.9|893
1621418400000|2021-05-19 10:00:00|1706.9|1703.9|1708.4|1705.4|1711.4|1708.4|1703.9|1700.9|1258
1621422000000|2021-05-19 11:00:00|1708.5|1705.5|1698.5|1695.5|1709.5|1706.5|1698.5|1695.5|1046
1621425600000|2021-05-19 12:00:00|1698.9|1695.9|1698.9|1695.9|1708.4|1705.4|1695.4|1692.4|3383
1621429200000|2021-05-19 13:00:00|1699.6|1696.6|1706.4|1703.4|1712.6|1709.6|1692.9|1689.9|5345
1621432800000|2021-05-19 14:00:00|1706.6|1703.6|1706|1703|1713.1|1710.1|1700.6|1697.6|5025
1621436400000|2021-05-19 15:00:00|1706.2|1703.2|1703.2|1700.2|1711.8|1708.8|1695.2|1692.2|4497
1621440000000|2021-05-19 16:00:00|1702.2|1699.2|1700|1697|1712.2|1709.2|1699.6|1696.6|6389
1621494000000|2021-05-20 07:00:00|1704.7|1701.7|1714.8|1711.8|1717.8|1714.8|1703.7|1700.7|1206
1621497600000|2021-05-20 08:00:00|1716.9|1713.9|1706.7|1703.7|1719.2|1716.2|1704.4|1701.4|2005
1621501200000|2021-05-20 09:00:00|1706.4|1703.4|1703.2|1700.2|1711.4|1708.4|1702.9|1699.9|592
1621504800000|2021-05-20 10:00:00|1703.4|1700.4|1699.4|1696.4|1707|1704|1696.2|1693.2|1555
1621508400000|2021-05-20 11:00:00|1699.2|1696.2|1701|1698|1704.3|1701.3|1697.4|1694.4|986
1621512000000|2021-05-20 12:00:00|1701.2|1698.2|1709|1706|1709|1706|1697.4|1694.4|1299
1621515600000|2021-05-20 13:00:00|1709.2|1706.2|1712.7|1709.7|1717.3|1714.3|1708.4|1705.4|3632
1621519200000|2021-05-20 14:00:00|1713|1710|1709.2|1706.2|1713|1710|1703.4|1700.4|2456
1621522800000|2021-05-20 15:00:00|1709|1706|1710.1|1707.1|1712.6|1709.6|1704.7|1701.7|1817
1621526400000|2021-05-20 16:00:00|1711.1|1708.1|1706.1|1703.1|1715.4|1712.4|1704.1|1701.1|5057
1621580400000|2021-05-21 07:00:00|1706.2|1703.2|1704.2|1701.2|1708.2|1705.2|1703.6|1700.6|518
1621584000000|2021-05-21 08:00:00|1703.9|1700.9|1690.8|1687.8|1704.2|1701.2|1688.8|1685.8|1936
1621587600000|2021-05-21 09:00:00|1691|1688|1686|1683|1693.8|1690.8|1682|1679|1218
1621591200000|2021-05-21 10:00:00|1686.6|1683.6|1687.5|1684.5|1690.3|1687.3|1683.8|1680.8|1260
1621594800000|2021-05-21 11:00:00|1687|1684|1683.8|1680.8|1689.6|1686.6|1683.6|1680.6|837
1621598400000|2021-05-21 12:00:00|1683.6|1680.6|1681.6|1678.6|1683.8|1680.8|1677.8|1674.8|3540
1621602000000|2021-05-21 13:00:00|1681.8|1678.8|1676.7|1673.7|1683.9|1680.9|1674.1|1671.1|3883
1621605600000|2021-05-21 14:00:00|1677.7|1674.7|1674.1|1671.1|1679.7|1676.7|1668.1|1665.1|5421
1621609200000|2021-05-21 15:00:00|1674.3|1671.3|1685.1|1682.1|1685.1|1682.1|1672.1|1669.1|4016
1621612800000|2021-05-21 16:00:00|1685.3|1682.3|1680.3|1677.3|1686.1|1683.1|1669.5|1666.5|9513
1621839600000|2021-05-24 07:00:00|1674.6|1671.6|1673.6|1670.6|1685.4|1682.4|1670.6|1667.6|1158
1621843200000|2021-05-24 08:00:00|1674.6|1671.6|1669.9|1666.9|1674.6|1671.6|1669.2|1666.2|1350
1621846800000|2021-05-24 09:00:00|1670.2|1667.2|1665.7|1662.7|1670.4|1667.4|1664.2|1661.2|663
1621850400000|2021-05-24 10:00:00|1665.4|1662.4|1670.7|1667.7|1673.7|1670.7|1663.7|1660.7|686
1621854000000|2021-05-24 11:00:00|1670.9|1667.9|1667.7|1664.7|1676.4|1673.4|1666.7|1663.7|1399
1621857600000|2021-05-24 12:00:00|1668.2|1665.2|1684.2|1681.2|1694.2|1691.2|1666.5|1663.5|2485
1621861200000|2021-05-24 13:00:00|1685|1682|1683.8|1680.8|1692.8|1689.8|1677.5|1674.5|3497
1621864800000|2021-05-24 14:00:00|1684.3|1681.3|1688|1685|1691.3|1688.3|1680|1677|2286
1621868400000|2021-05-24 15:00:00|1688.3|1685.3|1685.5|1682.5|1689|1686|1681.7|1678.7|2629
1621872000000|2021-05-24 16:00:00|1685.7|1682.7|1690.8|1687.8|1700.1|1697.1|1681.2|1678.2|6980
1621926000000|2021-05-25 07:00:00|1698.7|1695.7|1709|1706|1715.5|1712.5|1696.4|1693.4|1860
1621929600000|2021-05-25 08:00:00|1708.7|1705.7|1711|1708|1714|1711|1702|1699|1107
1621933200000|2021-05-25 09:00:00|1710.5|1707.5|1717.5|1714.5|1726|1723|1708.5|1705.5|1437
1621936800000|2021-05-25 10:00:00|1717.8|1714.8|1715.2|1712.2|1721.7|1718.7|1714|1711|781
1621940400000|2021-05-25 11:00:00|1714.7|1711.7|1723|1720|1726|1723|1714.2|1711.2|685
1621944000000|2021-05-25 12:00:00|1724|1721|1725.6|1722.6|1734.8|1731.8|1721.3|1718.3|3223
1621947600000|2021-05-25 13:00:00|1725.3|1722.3|1720.3|1717.3|1728.1|1725.1|1719|1716|3154
1621951200000|2021-05-25 14:00:00|1720.6|1717.6|1709.6|1706.6|1721.6|1718.6|1703|1700|3283
1621954800000|2021-05-25 15:00:00|1709.3|1706.3|1709.1|1706.1|1713.1|1710.1|1700.8|1697.8|2960
1621958400000|2021-05-25 16:00:00|1709.7|1706.7|1711.8|1708.8|1715.1|1712.1|1706.1|1703.1|4629
1622012400000|2021-05-26 07:00:00|1716.7|1713.7|1712.5|1709.5|1720.5|1717.5|1712|1709|789
1622016000000|2021-05-26 08:00:00|1712.3|1709.3|1703|1700|1712.7|1709.7|1699.2|1696.2|1152
1622019600000|2021-05-26 09:00:00|1702.8|1699.8|1700.5|1697.5|1707.8|1704.8|1699.8|1696.8|681
1622023200000|2021-05-26 10:00:00|1700.8|1697.8|1698|1695|1700.8|1697.8|1691.5|1688.5|1842
1622026800000|2021-05-26 11:00:00|1698.3|1695.3|1697|1694|1699.3|1696.3|1693.3|1690.3|1670
1622030400000|2021-05-26 12:00:00|1697.3|1694.3|1690|1687|1700.5|1697.5|1686|1683|5763
1622034000000|2021-05-26 13:00:00|1690.8|1687.8|1677.8|1674.8|1693.8|1690.8|1676.8|1673.8|6474
1622037600000|2021-05-26 14:00:00|1676.3|1673.3|1689.5|1686.5|1692.3|1689.3|1672.3|1669.3|5291
1622041200000|2021-05-26 15:00:00|1690.3|1687.3|1694.3|1691.3|1699.3|1696.3|1684.3|1681.3|3316
1622044800000|2021-05-26 16:00:00|1693.8|1690.8|1691.6|1688.6|1697.3|1694.3|1685.3|1682.3|6354
1622098800000|2021-05-27 07:00:00|1690.2|1687.2|1696.5|1693.5|1696.5|1693.5|1688.5|1685.5|880
1622102400000|2021-05-27 08:00:00|1697|1694|1699.2|1696.2|1702.2|1699.2|1695.2|1692.2|782
1622106000000|2021-05-27 09:00:00|1699|1696|1704.2|1701.2|1705|1702|1696.2|1693.2|2823
1622109600000|2021-05-27 10:00:00|1704.5|1701.5|1705.5|1702.5|1706.8|1703.8|1702.5|1699.5|2521
1622113200000|2021-05-27 11:00:00|1705.3|1702.3|1708.5|1705.5|1708.5|1705.5|1700.5|1697.5|2174
1622116800000|2021-05-27 12:00:00|1708.3|1705.3|1720|1717|1724.8|1721.8|1705.5|1702.5|5028
1622120400000|2021-05-27 13:00:00|1721|1718|1714.5|1711.5|1722.3|1719.3|1713.8|1710.8|5914
1622124000000|2021-05-27 14:00:00|1714.8|1711.8|1710.8|1707.8|1715.5|1712.5|1702.8|1699.8|4260
1622127600000|2021-05-27 15:00:00|1711|1708|1710.5|1707.5|1716.8|1713.8|1705.8|1702.8|4053
1622131200000|2021-05-27 16:00:00|1710.8|1707.8|1725.5|1722.5|1725.5|1722.5|1706.5|1703.5|7937
1622185200000|2021-05-28 07:00:00|1730.4|1727.4|1733.8|1730.8|1738.3|1735.3|1729.9|1726.9|3808
1622188800000|2021-05-28 08:00:00|1734.1|1731.1|1751.6|1748.6|1751.6|1748.6|1731.1|1728.1|3477
1622192400000|2021-05-28 09:00:00|1751.3|1748.3|1744.6|1741.6|1751.6|1748.6|1743.8|1740.8|1302
1622196000000|2021-05-28 10:00:00|1744.3|1741.3|1742.8|1739.8|1744.3|1741.3|1736.6|1733.6|1183
1622199600000|2021-05-28 11:00:00|1743.6|1740.6|1746.1|1743.1|1748.6|1745.6|1743.6|1740.6|1448
1622203200000|2021-05-28 12:00:00|1746.6|1743.6|1763.3|1760.3|1769|1766|1746.6|1743.6|6350
1622206800000|2021-05-28 13:00:00|1763.8|1760.8|1760.3|1757.3|1771.6|1768.6|1758.3|1755.3|4792
1622210400000|2021-05-28 14:00:00|1760.6|1757.6|1744.1|1741.1|1764.9|1761.9|1739.1|1736.1|5669
1622214000000|2021-05-28 15:00:00|1743.4|1740.4|1735.6|1732.6|1747.1|1744.1|1733.1|1730.1|3144
1622217600000|2021-05-28 16:00:00|1735.4|1732.4|1739.3|1736.3|1746.1|1743.1|1733.1|1730.1|8986
1622530800000|2021-06-01 07:00:00|1758.6|1755.6|1771.4|1768.4|1773.8|1770.8|1758.6|1755.6|3772
1622534400000|2021-06-01 08:00:00|1772.4|1769.4|1783.8|1780.8|1786.8|1783.8|1772.4|1769.4|3053
1622538000000|2021-06-01 09:00:00|1783.4|1780.4|1772.1|1769.1|1788.8|1785.8|1770.4|1767.4|1451
1622541600000|2021-06-01 10:00:00|1772.4|1769.4|1772.1|1769.1|1782|1779|1765.4|1762.4|2705
1622545200000|2021-06-01 11:00:00|1771.9|1768.9|1780.1|1777.1|1780.6|1777.6|1771.4|1768.4|678
1622548800000|2021-06-01 12:00:00|1780.4|1777.4|1770.8|1767.8|1785|1782|1766.5|1763.5|4625
1622552400000|2021-06-01 13:00:00|1771.8|1768.8|1774|1771|1778.8|1775.8|1766.8|1763.8|4115
1622556000000|2021-06-01 14:00:00|1774.2|1771.2|1782.2|1779.2|1784.2|1781.2|1771.3|1768.3|4469
1622559600000|2021-06-01 15:00:00|1782.5|1779.5|1771.1|1768.1|1784.2|1781.2|1766.8|1763.8|5900
1622563200000|2021-06-01 16:00:00|1770.8|1767.8|1776.8|1773.8|1777.2|1774.2|1763.8|1760.8|7726
1622617200000|2021-06-02 07:00:00|1775|1772|1781|1778|1781.6|1778.6|1774.5|1771.5|1717
1622620800000|2021-06-02 08:00:00|1780.8|1777.8|1786.7|1783.7|1790|1787|1780.6|1777.6|1864
1622624400000|2021-06-02 09:00:00|1786.2|1783.2|1793.6|1790.6|1794.6|1791.6|1785.9|1782.9|974
1622628000000|2021-06-02 10:00:00|1793.2|1790.2|1788.9|1785.9|1793.4|1790.4|1783.8|1780.8|1567
1622631600000|2021-06-02 11:00:00|1788.4|1785.4|1786.1|1783.1|1789.6|1786.6|1780.7|1777.7|1205
1622635200000|2021-06-02 12:00:00|1785.8|1782.8|1774|1771|1787.2|1784.2|1770.3|1767.3|3830
1622638800000|2021-06-02 13:00:00|1774.8|1771.8|1770|1767|1780.4|1777.4|1769|1766|2921
1622642400000|2021-06-02 14:00:00|1770.2|1767.2|1775.7|1772.7|1780.7|1777.7|1770|1767|2971
1622646000000|2021-06-02 15:00:00|1775.9|1772.9|1763|1760|1780.4|1777.4|1761.6|1758.6|4111
1622649600000|2021-06-02 16:00:00|1763.2|1760.2|1774.9|1771.9|1774.9|1771.9|1754.6|1751.6|9443
1622703600000|2021-06-03 07:00:00|1774.7|1771.7|1765|1762|1775.6|1772.6|1761.3|1758.3|1002
1622707200000|2021-06-03 08:00:00|1764.8|1761.8|1761.5|1758.5|1767.7|1764.7|1761|1758|715
1622710800000|2021-06-03 09:00:00|1761.7|1758.7|1759.3|1756.3|1762|1759|1756|1753|755
1622714400000|2021-06-03 10:00:00|1760.3|1757.3|1752.6|1749.6|1763.5|1760.5|1751.1|1748.1|1642
1622718000000|2021-06-03 11:00:00|1752.9|1749.9|1755.1|1752.1|1759.3|1756.3|1749.9|1746.9|1501
1622721600000|2021-06-03 12:00:00|1755.3|1752.3|1752.6|1749.6|1757.3|1754.3|1749.6|1746.6|3104
1622725200000|2021-06-03 13:00:00|1752.3|1749.3|1741.3|1738.3|1757|1754|1737.5|1734.5|5772
1622728800000|2021-06-03 14:00:00|1740.3|1737.3|1744.3|1741.3|1746.5|1743.5|1735.7|1732.7|3734
1622732400000|2021-06-03 15:00:00|1744.7|1741.7|1735.7|1732.7|1752.7|1749.7|1735|1732|4086
1622736000000|2021-06-03 16:00:00|1736|1733|1743.7|1740.7|1752.9|1749.9|1735.3|1732.3|8117
1622790000000|2021-06-04 07:00:00|1750.5|1747.5|1755.8|1752.8|1759.1|1756.1|1750.5|1747.5|1493
1622793600000|2021-06-04 08:00:00|1755.5|1752.5|1756.5|1753.5|1757.8|1754.8|1753.8|1750.8|533
1622797200000|2021-06-04 09:00:00|1756.3|1753.3|1762.9|1759.9|1767.2|1764.2|1755.8|1752.8|2116
1622800800000|2021-06-04 10:00:00|1762.2|1759.2|1762.9|1759.9|1762.9|1759.9|1760.2|1757.2|497
1622804400000|2021-06-04 11:00:00|1762.7|1759.7|1759.2|1756.2|1763.2|1760.2|1757.9|1754.9|610
1622808000000|2021-06-04 12:00:00|1758.9|1755.9|1759.8|1756.8|1761.5|1758.5|1748.5|1745.5|3942
1622811600000|2021-06-04 13:00:00|1759.4|1756.4|1765.3|1762.3|1765.4|1762.4|1754.4|1751.4|5593
1622815200000|2021-06-04 14:00:00|1765.1|1762.1|1777.8|1774.8|1778.2|1775.2|1762.1|1759.1|10529
1622818800000|2021-06-04 15:00:00|1777.5|1774.5|1779.2|1776.2|1782.2|1779.2|1771.2|1768.2|4306
1622822400000|2021-06-04 16:00:00|1779.5|1776.5|1775.1|1772.1|1786.2|1783.2|1774.5|1771.5|6660
1623049200000|2021-06-07 07:00:00|1778.7|1775.7|1783.4|1780.4|1785.6|1782.6|1771.7|1768.7|1872
1623052800000|2021-06-07 08:00:00|1783.1|1780.1|1776.1|1773.1|1783.1|1780.1|1773.9|1770.9|865
1623056400000|2021-06-07 09:00:00|1776.4|1773.4|1772.2|1769.2|1776.4|1773.4|1770.7|1767.7|2294
1623060000000|2021-06-07 10:00:00|1772.4|1769.4|1767.4|1764.4|1775.7|1772.7|1767.1|1764.1|1419
1623063600000|2021-06-07 11:00:00|1767.6|1764.6|1770.1|1767.1|1773.8|1770.8|1767.6|1764.6|1056
1623067200000|2021-06-07 12:00:00|1770.5|1767.5|1762.6|1759.6|1772.6|1769.6|1758.8|1755.8|3369
1623070800000|2021-06-07 13:00:00|1763.5|1760.5|1754.1|1751.1|1763.5|1760.5|1751.1|1748.1|5889
1623074400000|2021-06-07 14:00:00|1754.5|1751.5|1746.2|1743.2|1755.5|1752.5|1740.2|1737.2|5074
1623078000000|2021-06-07 15:00:00|1745.8|1742.8|1746.8|1743.8|1752.5|1749.5|1739.5|1736.5|5184
1623081600000|2021-06-07 16:00:00|1747.2|1744.2|1743.8|1740.8|1748.5|1745.5|1740.2|1737.2|12921
1623135600000|2021-06-08 07:00:00|1740.6|1737.6|1752|1749|1754|1751|1739.6|1736.6|980
1623139200000|2021-06-08 08:00:00|1753|1750|1750.5|1747.5|1753|1750|1749|1746|1676
1623142800000|2021-06-08 09:00:00|1750.6|1747.6|1751|1748|1757.6|1754.6|1750.6|1747.6|833
1623146400000|2021-06-08 10:00:00|1751.5|1748.5|1757|1754|1758|1755|1751|1748|1407
1623150000000|2021-06-08 11:00:00|1757.1|1754.1|1758.6|1755.6|1762|1759|1754.5|1751.5|1292
1623153600000|2021-06-08 12:00:00|1758.8|1755.8|1760.6|1757.6|1765.3|1762.3|1756|1753|4550
1623157200000|2021-06-08 13:00:00|1760.9|1757.9|1771.9|1768.9|1774|1771|1759.6|1756.6|6481
1623160800000|2021-06-08 14:00:00|1772|1769|1771.2|1768.2|1780.8|1777.8|1770.9|1767.9|7817
1623164400000|2021-06-08 15:00:00|1771.6|1768.6|1769.2|1766.2|1772.6|1769.6|1765.9|1762.9|4913
1623168000000|2021-06-08 16:00:00|1768.2|1765.2|1777.1|1774.1|1778.4|1775.4|1768.2|1765.2|19563
1623222000000|2021-06-09 07:00:00|1776.4|1773.4|1763.6|1760.6|1779|1776|1762.8|1759.8|1785
1623225600000|2021-06-09 08:00:00|1763.8|1760.8|1765.1|1762.1|1766.1|1763.1|1759.1|1756.1|2315
1623229200000|2021-06-09 09:00:00|1764.1|1761.1|1764.9|1761.9|1769.1|1766.1|1761.8|1758.8|2504
1623232800000|2021-06-09 10:00:00|1764.5|1761.5|1768.9|1765.9|1769.5|1766.5|1760.9|1757.9|1267
1623236400000|2021-06-09 11:00:00|1768.6|1765.6|1773.9|1770.9|1773.9|1770.9|1766.4|1763.4|2578
1623240000000|2021-06-09 12:00:00|1776.9|1773.9|1786.4|1783.4|1787.4|1784.4|1769.5|1766.5|8592
1623243600000|2021-06-09 13:00:00|1786.6|1783.6|1777.6|1774.6|1792.4|1789.4|1770.4|1767.4|15158
1623247200000|2021-06-09 14:00:00|1777.7|1774.7|1768.2|1765.2|1782.1|1779.1|1768.2|1765.2|7628
1623250800000|2021-06-09 15:00:00|1768.3|1765.3|1781.3|1778.3|1786.3|1783.3|1767.8|1764.8|10638
1623254400000|2021-06-09 16:00:00|1780.3|1777.3|1775.7|1772.7|1785|1782|1772.7|1769.7|20574
1623308400000|2021-06-10 07:00:00|1772.9|1769.9|1765.9|1762.9|1775.1|1772.1|1763.8|1760.8|1848
1623312000000|2021-06-10 08:00:00|1766.3|1763.3|1777.6|1774.6|1782.9|1779.9|1764.8|1761.8|2693
1623315600000|2021-06-10 09:00:00|1777.9|1774.9|1773.6|1770.6|1779.2|1776.2|1767.9|1764.9|1807
1623319200000|2021-06-10 10:00:00|1773.3|1770.3|1771.2|1768.2|1778.5|1775.5|1769.5|1766.5|2092
1623322800000|2021-06-10 11:00:00|1771.8|1768.8|1774.3|1771.3|1774.8|1771.8|1769.2|1766.2|2009
1623326400000|2021-06-10 12:00:00|1773.8|1770.8|1777.3|1774.3|1781.5|1778.5|1771.2|1768.2|9736
1623330000000|2021-06-10 13:00:00|1777.5|1774.5|1782.6|1779.6|1787.6|1784.6|1776.9|1773.9|6593
1623333600000|2021-06-10 14:00:00|1782.2|1779.2|1772.4|1769.4|1782.6|1779.6|1764.7|1761.7|9245
1623337200000|2021-06-10 15:00:00|1772.5|1769.5|1781.4|1778.4|1783.7|1780.7|1770.4|1767.4|4815
1623340800000|2021-06-10 16:00:00|1781.3|1778.3|1772.5|1769.5|1781.3|1778.3|1767.8|1764.8|15712
1623394800000|2021-06-11 07:00:00|1773.6|1770.6|1762.1|1759.1|1774.8|1771.8|1762.1|1759.1|6917
1623398400000|2021-06-11 08:00:00|1762.4|1759.4|1760.7|1757.7|1765.7|1762.7|1754.4|1751.4|3517
1623402000000|2021-06-11 09:00:00|1760.8|1757.8|1754.6|1751.6|1762.7|1759.7|1753.2|1750.2|4172
1623405600000|2021-06-11 10:00:00|1754.5|1751.5|1758.5|1755.5|1758.5|1755.5|1752.5|1749.5|2423
1623409200000|2021-06-11 11:00:00|1757.6|1754.6|1750|1747|1757.6|1754.6|1749.5|1746.5|3134
1623412800000|2021-06-11 12:00:00|1750.1|1747.1|1751.5|1748.5|1756.5|1753.5|1745.8|1742.8|5102
1623416400000|2021-06-11 13:00:00|1751.4|1748.4|1758.7|1755.7|1760.5|1757.5|1751.2|1748.2|4605
1623420000000|2021-06-11 14:00:00|1759.1|1756.1|1758|1755|1767.2|1764.2|1753.2|1750.2|5365
1623423600000|2021-06-11 15:00:00|1758.1|1755.1|1757.7|1754.7|1763.7|1760.7|1756.7|1753.7|8478
1623427200000|2021-06-11 16:00:00|1757.9|1754.9|1771.8|1768.8|1771.8|1768.8|1756.7|1753.7|19326
1623654000000|2021-06-14 07:00:00|1759.3|1756.3|1758.5|1755.5|1760.9|1757.9|1754.5|1751.5|4308
1623657600000|2021-06-14 08:00:00|1758.4|1755.4|1730.8|1727.8|1760.4|1757.4|1725.5|1722.5|2864
1623661200000|2021-06-14 09:00:00|1730.4|1727.4|1731.3|1728.3|1734.8|1731.8|1728.1|1725.1|2038
1623664800000|2021-06-14 10:00:00|1731.7|1728.7|1732.7|1729.7|1733.1|1730.1|1730.7|1727.7|1966
1623668400000|2021-06-14 11:00:00|1733.1|1730.1|1725.6|1722.6|1733.5|1730.5|1725.6|1722.6|3781
1623672000000|2021-06-14 12:00:00|1725.2|1722.2|1709|1706|1728.4|1725.4|1708|1705|11841
1623675600000|2021-06-14 13:00:00|1709.3|1706.3|1715|1712|1715|1712|1707|1704|4206
1623679200000|2021-06-14 14:00:00|1715.4|1712.4|1731.4|1728.4|1735.6|1732.6|1714.8|1711.8|9187
1623682800000|2021-06-14 15:00:00|1731.3|1728.3|1736.8|1733.8|1740.2|1737.2|1730|1727|4620
1623686400000|2021-06-14 16:00:00|1736.7|1733.7|1738.2|1735.2|1744|1741|1732.2|1729.2|11224
1623740400000|2021-06-15 07:00:00|1743.6|1740.6|1724.4|1721.4|1747.6|1744.6|1724.3|1721.3|1582
1623744000000|2021-06-15 08:00:00|1724.3|1721.3|1728.6|1725.6|1729.7|1726.7|1714.7|1711.7|2187
1623747600000|2021-06-15 09:00:00|1728.7|1725.7|1742.9|1739.9|1745.9|1742.9|1727.5|1724.5|1280
1623751200000|2021-06-15 10:00:00|1743.9|1740.9|1752.5|1749.5|1756.3|1753.3|1743.9|1740.9|1692
1623754800000|2021-06-15 11:00:00|1752.9|1749.9|1751.3|1748.3|1753.5|1750.5|1747.9|1744.9|1895
1623758400000|2021-06-15 12:00:00|1751.8|1748.8|1717.2|1714.2|1751.9|1748.9|1714.8|1711.8|7190
1623762000000|2021-06-15 13:00:00|1717.8|1714.8|1718.8|1715.8|1723.6|1720.6|1716.3|1713.3|5500
1623765600000|2021-06-15 14:00:00|1718.4|1715.4|1707.2|1704.2|1720.8|1717.8|1706.8|1703.8|6257
1623769200000|2021-06-15 15:00:00|1707.4|1704.4|1709|1706|1722.6|1719.6|1707.2|1704.2|5613
1623772800000|2021-06-15 16:00:00|1709.1|1706.1|1713.4|1710.4|1720.1|1717.1|1707.2|1704.2|11433
1623826800000|2021-06-16 07:00:00|1712|1709|1716.4|1713.4|1718.4|1715.4|1709.6|1706.6|1304
1623830400000|2021-06-16 08:00:00|1715.4|1712.4|1721.2|1718.2|1722.2|1719.2|1714.2|1711.2|600
1623834000000|2021-06-16 09:00:00|1722.2|1719.2|1720.4|1717.4|1723.3|1720.3|1718.4|1715.4|1200
1623837600000|2021-06-16 10:00:00|1721.2|1718.2|1728.6|1725.6|1729.6|1726.6|1721.2|1718.2|1471
1623841200000|2021-06-16 11:00:00|1728.7|1725.7|1728.6|1725.6|1730.4|1727.4|1726.4|1723.4|1157
1623844800000|2021-06-16 12:00:00|1729.4|1726.4|1735.4|1732.4|1743.6|1740.6|1729.4|1726.4|2418
1623848400000|2021-06-16 13:00:00|1735.3|1732.3|1717.1|1714.1|1735.3|1732.3|1717.1|1714.1|6883
1623852000000|2021-06-16 14:00:00|1717.9|1714.9|1718.3|1715.3|1721.3|1718.3|1711.3|1708.3|3578
1623855600000|2021-06-16 15:00:00|1719.1|1716.1|1727.3|1724.3|1729.7|1726.7|1719.1|1716.1|1518
1623859200000|2021-06-16 16:00:00|1727.4|1724.4|1714.3|1711.3|1728.4|1725.4|1714.3|1711.3|4935
1623913200000|2021-06-17 07:00:00|1706.4|1703.4|1704.5|1701.5|1707.6|1704.6|1697.6|1694.6|1900
1623916800000|2021-06-17 08:00:00|1703.6|1700.6|1697.5|1694.5|1703.6|1700.6|1694.6|1691.6|2241
1623920400000|2021-06-17 09:00:00|1697.4|1694.4|1694.9|1691.9|1700.4|1697.4|1694.3|1691.3|570
1623924000000|2021-06-17 10:00:00|1694.5|1691.5|1687.8|1684.8|1695.9|1692.9|1685.7|1682.7|1308
1623927600000|2021-06-17 11:00:00|1687.7|1684.7|1684.8|1681.8|1689.8|1686.8|1683|1680|1577
1623931200000|2021-06-17 12:00:00|1683.8|1680.8|1681.8|1678.8|1685.7|1682.7|1672|1669|3593
1623934800000|2021-06-17 13:00:00|1682.7|1679.7|1701.1|1698.1|1701.5|1698.5|1679.5|1676.5|6181
1623938400000|2021-06-17 14:00:00|1701.7|1698.7|1695.6|1692.6|1709.2|1706.2|1694.7|1691.7|5036
1623942000000|2021-06-17 15:00:00|1694.6|1691.6|1677.7|1674.7|1694.6|1691.6|1673.8|1670.8|3156
1623945600000|2021-06-17 16:00:00|1677.6|1674.6|1674.4|1671.4|1678.7|1675.7|1668.4|1665.4|8032
1623999600000|2021-06-18 07:00:00|1676.7|1673.7|1688.2|1685.2|1691.7|1688.7|1675.7|1672.7|828
1624003200000|2021-06-18 08:00:00|1687.7|1684.7|1685.6|1682.6|1687.7|1684.7|1682.6|1679.6|595
1624006800000|2021-06-18 09:00:00|1686.6|1683.6|1687.9|1684.9|1692.8|1689.8|1685.6|1682.6|1524
1624010400000|2021-06-18 10:00:00|1687.8|1684.8|1677.9|1674.9|1688.8|1685.8|1674.5|1671.5|1318
1624014000000|2021-06-18 11:00:00|1678.8|1675.8|1674.9|1671.9|1682.8|1679.8|1674.9|1671.9|376
1624017600000|2021-06-18 12:00:00|1673.4|1670.4|1668.8|1665.8|1673.9|1670.9|1664.9|1661.9|3077
1624021200000|2021-06-18 13:00:00|1669.8|1666.8|1673.1|1670.1|1680|1677|1666.8|1663.8|1379
1624024800000|2021-06-18 14:00:00|1672.7|1669.7|1665.5|1662.5|1673.7|1670.7|1665.5|1662.5|4496
1624028400000|2021-06-18 15:00:00|1666.4|1663.4|1677.5|1674.5|1677.5|1674.5|1662.3|1659.3|13461
1624032000000|2021-06-18 16:00:00|1677.4|1674.4|1657.4|1654.4|1677.5|1674.5|1654.8|1651.8|4185
1624258800000|2021-06-21 07:00:00|1658.8|1655.8|1660.7|1657.7|1661.8|1658.8|1654.7|1651.7|1750
1624262400000|2021-06-21 08:00:00|1660.2|1657.2|1660.7|1657.7|1665.7|1662.7|1658.7|1655.7|362
1624266000000|2021-06-21 09:00:00|1660.6|1657.6|1658.8|1655.8|1660.7|1657.7|1657.8|1654.8|594
1624269600000|2021-06-21 10:00:00|1658.9|1655.9|1651.9|1648.9|1659.8|1656.8|1646.9|1643.9|778
1624273200000|2021-06-21 11:00:00|1650.9|1647.9|1649.5|1646.5|1650.9|1647.9|1643.8|1640.8|1002
1624276800000|2021-06-21 12:00:00|1648.6|1645.6|1657.7|1654.7|1658.8|1655.8|1643.7|1640.7|817
1624280400000|2021-06-21 13:00:00|1657.8|1654.8|1668|1665|1670.6|1667.6|1654.7|1651.7|3729
1624284000000|2021-06-21 14:00:00|1668.1|1665.1|1707.5|1704.5|1713.5|1710.5|1667.5|1664.5|2675
1624287600000|2021-06-21 15:00:00|1707.4|1704.4|1708.5|1705.5|1708.5|1705.5|1700|1697|1354
1624291200000|2021-06-21 16:00:00|1708.6|1705.6|1703.1|1700.1|1718.6|1715.6|1703.1|1700.1|3966
1624345200000|2021-06-22 07:00:00|1702.8|1699.8|1694.6|1691.6|1703.8|1700.8|1693.6|1690.6|3127
1624348800000|2021-06-22 08:00:00|1694.7|1691.7|1693.6|1690.6|1699.6|1696.6|1688.6|1685.6|249
1624352400000|2021-06-22 09:00:00|1692.7|1689.7|1696.7|1693.7|1702.8|1699.8|1691.6|1688.6|1342
1624356000000|2021-06-22 10:00:00|1695.7|1692.7|1692.6|1689.6|1697.8|1694.8|1692.6|1689.6|790
1624359600000|2021-06-22 11:00:00|1693.1|1690.1|1694.5|1691.5|1699|1696|1692.6|1689.6|2195
1624363200000|2021-06-22 12:00:00|1694.1|1691.1|1685.7|1682.7|1695.1|1692.1|1683.6|1680.6|992
1624366800000|2021-06-22 13:00:00|1686.6|1683.6|1682.9|1679.9|1688.7|1685.7|1673.3|1670.3|1695
1624370400000|2021-06-22 14:00:00|1682.4|1679.4|1666.9|1663.9|1682.9|1679.9|1665.9|1662.9|1955
1624374000000|2021-06-22 15:00:00|1666.4|1663.4|1665.8|1662.8|1666.9|1663.9|1660.8|1657.8|755
1624377600000|2021-06-22 16:00:00|1664.8|1661.8|1675.9|1672.9|1677.8|1674.8|1663.8|1660.8|2953
1624431600000|2021-06-23 07:00:00|1689.2|1686.2|1692.1|1689.1|1692.6|1689.6|1683.6|1680.6|579
1624435200000|2021-06-23 08:00:00|1691.2|1688.2|1697.2|1694.2|1701.1|1698.1|1690.2|1687.2|1201
1624438800000|2021-06-23 09:00:00|1698.2|1695.2|1693.8|1690.8|1699.2|1696.2|1690.2|1687.2|383
1624442400000|2021-06-23 10:00:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.2|1688.2|253
1624446000000|2021-06-23 11:00:00|1692.2|1689.2|1687.8|1684.8|1696.2|1693.2|1683.3|1680.3|362
1624449600000|2021-06-23 12:00:00|1688.3|1685.3|1699.4|1696.4|1701.4|1698.4|1685.3|1682.3|1002
1624453200000|2021-06-23 13:00:00|1698.9|1695.9|1708.5|1705.5|1713.4|1710.4|1698.5|1695.5|5109
1624456800000|2021-06-23 14:00:00|1709|1706|1685.3|1682.3|1710.5|1707.5|1681.2|1678.2|4162
1624460400000|2021-06-23 15:00:00|1685.8|1682.8|1695.2|1692.2|1697.2|1694.2|1685.7|1682.7|1238
1624464000000|2021-06-23 16:00:00|1695.3|1692.3|1696.3|1693.3|1705.3|1702.3|1695.3|1692.3|1400
1624518000000|2021-06-24 07:00:00|1695.6|1692.6|1693|1690|1698.7|1695.7|1691.7|1688.7|2120
1624521600000|2021-06-24 08:00:00|1693.5|1690.5|1685.1|1682.1|1693.5|1690.5|1682.6|1679.6|560
1624525200000|2021-06-24 09:00:00|1685.6|1682.6|1687.7|1684.7|1690.7|1687.7|1683.6|1680.6|463
1624528800000|2021-06-24 10:00:00|1686.7|1683.7|1693.4|1690.4|1695.8|1692.8|1683.7|1680.7|1471
1624532400000|2021-06-24 11:00:00|1693.8|1690.8|1690.8|1687.8|1698.9|1695.9|1690.4|1687.4|1803
1624536000000|2021-06-24 12:00:00|1689.8|1686.8|1689.8|1686.8|1695.8|1692.8|1687.3|1684.3|985
1624539600000|2021-06-24 13:00:00|1690.3|1687.3|1683.8|1680.8|1690.3|1687.3|1680.3|1677.3|1012
1624543200000|2021-06-24 14:00:00|1684.8|1681.8|1692.8|1689.8|1692.9|1689.9|1679.9|1676.9|1861
1624546800000|2021-06-24 15:00:00|1692.9|1689.9|1710.8|1707.8|1710.8|1707.8|1691.9|1688.9|1162
1624550400000|2021-06-24 16:00:00|1709.8|1706.8|1728.4|1725.4|1728.9|1725.9|1707.8|1704.8|2562
1624604400000|2021-06-25 07:00:00|1730.1|1727.1|1726.1|1723.1|1730.1|1727.1|1722.6|1719.6|1510
1624608000000|2021-06-25 08:00:00|1726.6|1723.6|1726.1|1723.1|1733.1|1730.1|1726.1|1723.1|1222
1624611600000|2021-06-25 09:00:00|1726.2|1723.2|1711.2|1708.2|1727.2|1724.2|1709.7|1706.7|1634
1624615200000|2021-06-25 10:00:00|1712.2|1709.2|1724.7|1721.7|1725.2|1722.2|1711.2|1708.2|1587
1624618800000|2021-06-25 11:00:00|1725.2|1722.2|1717.2|1714.2|1725.2|1722.2|1716.2|1713.2|2502
1624622400000|2021-06-25 12:00:00|1717.7|1714.7|1720.2|1717.2|1722.2|1719.2|1710.2|1707.2|4969
1624626000000|2021-06-25 13:00:00|1721.2|1718.2|1722.1|1719.1|1737.2|1734.2|1717.6|1714.6|9458
1624629600000|2021-06-25 14:00:00|1722.6|1719.6|1719.1|1716.1|1725.1|1722.1|1715.1|1712.1|5042
1624633200000|2021-06-25 15:00:00|1718.1|1715.1|1725.1|1722.1|1725.1|1722.1|1716.1|1713.1|2245
1624636800000|2021-06-25 16:00:00|1724.6|1721.6|1736.7|1733.7|1738.2|1735.2|1724.1|1721.1|6811
1624863600000|2021-06-28 07:00:00|1739.4|1736.4|1743.4|1740.4|1747.4|1744.4|1738.9|1735.9|1274
1624867200000|2021-06-28 08:00:00|1744.4|1741.4|1737.4|1734.4|1744.4|1741.4|1730.4|1727.4|1190
1624870800000|2021-06-28 09:00:00|1736.4|1733.4|1738.4|1735.4|1743.4|1740.4|1736.4|1733.4|1358
1624874400000|2021-06-28 10:00:00|1739.4|1736.4|1731.5|1728.5|1741.4|1738.4|1730.4|1727.4|1019
1624878000000|2021-06-28 11:00:00|1734.4|1731.4|1729.5|1726.5|1738.4|1735.4|1728.5|1725.5|1244
1624881600000|2021-06-28 12:00:00|1730.5|1727.5|1729.5|1726.5|1732.5|1729.5|1718.5|1715.5|2908
1624885200000|2021-06-28 13:00:00|1730.5|1727.5|1744.5|1741.5|1745.5|1742.5|1730.5|1727.5|4875
1624888800000|2021-06-28 14:00:00|1745.5|1742.5|1757.5|1754.5|1764.4|1761.4|1743.5|1740.5|6656
1624892400000|2021-06-28 15:00:00|1758.4|1755.4|1755.5|1752.5|1764.5|1761.5|1750.5|1747.5|4006
1624896000000|2021-06-28 16:00:00|1754.5|1751.5|1764.5|1761.5|1765.5|1762.5|1753|1750|7855
1624899600000|2021-06-28 17:00:00|||||||||1
1624950000000|2021-06-29 07:00:00|1763.6|1760.6|1751.7|1748.7|1763.6|1760.6|1750.7|1747.7|1007
1624953600000|2021-06-29 08:00:00|1752.2|1749.2|1740.7|1737.7|1755.2|1752.2|1738.7|1735.7|1353
1624957200000|2021-06-29 09:00:00|1741.7|1738.7|1751.7|1748.7|1755.7|1752.7|1737.7|1734.7|1944
1624960800000|2021-06-29 10:00:00|1752.7|1749.7|1749.7|1746.7|1754.7|1751.7|1748.7|1745.7|1096
1624964400000|2021-06-29 11:00:00|1752.7|1749.7|1753.7|1750.7|1755.7|1752.7|1751.7|1748.7|1386
1624968000000|2021-06-29 12:00:00|1754.2|1751.2|1752.7|1749.7|1763.7|1760.7|1751.7|1748.7|4627
1624971600000|2021-06-29 13:00:00|1755.7|1752.7|1751.7|1748.7|1762.7|1759.7|1749.8|1746.8|3662
1624975200000|2021-06-29 14:00:00|1751.8|1748.8|1749.3|1746.3|1757.7|1754.7|1745.8|1742.8|5839
1624978800000|2021-06-29 15:00:00|1748.8|1745.8|1749.8|1746.8|1755.8|1752.8|1747.8|1744.8|3565
1624982400000|2021-06-29 16:00:00|1750.8|1747.8|1757.8|1754.8|1762.8|1759.8|1750.8|1747.8|7249
1625036400000|2021-06-30 07:00:00|1760.9|1757.9|1758|1755|1761.4|1758.4|1751.5|1748.5|581
1625040000000|2021-06-30 08:00:00|1758.4|1755.4|1760.9|1757.9|1764.9|1761.9|1752|1749|937
1625043600000|2021-06-30 09:00:00|1761.9|1758.9|1763.9|1760.9|1765.9|1762.9|1759.9|1756.9|1504
1625047200000|2021-06-30 10:00:00|1764.4|1761.4|1753.4|1750.4|1764.4|1761.4|1752|1749|1537
1625050800000|2021-06-30 11:00:00|1753.9|1750.9|1755.5|1752.5|1759.9|1756.9|1751|1748|1691
1625054400000|2021-06-30 12:00:00|1756|1753|1755|1752|1762|1759|1749|1746|3319
1625058000000|2021-06-30 13:00:00|1754|1751|1761.1|1758.1|1763.1|1760.1|1749|1746|5338
1625061600000|2021-06-30 14:00:00|1760.1|1757.1|1767.9|1764.9|1771.9|1768.9|1759.1|1756.1|5874
1625065200000|2021-06-30 15:00:00|1767|1764|1763|1760|1769.9|1766.9|1759|1756|3258
1625068800000|2021-06-30 16:00:00|1763.4|1760.4|1791.3|1788.3|1794.7|1791.7|1763.4|1760.4|15150
1625122800000|2021-07-01 07:00:00|1791.9|1788.9|1799.3|1796.3|1804.7|1801.7|1789.8|1786.8|2420
1625126400000|2021-07-01 08:00:00|1799.7|1796.7|1794.9|1791.9|1800.8|1797.8|1792.8|1789.8|1100
1625130000000|2021-07-01 09:00:00|1794.8|1791.8|1804.7|1801.7|1805.7|1802.7|1794.8|1791.8|1602
1625133600000|2021-07-01 10:00:00|1805.2|1802.2|1817.7|1814.7|1817.7|1814.7|1804.7|1801.7|4234
1625137200000|2021-07-01 11:00:00|1816.7|1813.7|1815.7|1812.7|1818.8|1815.8|1809.8|1806.8|1950
1625140800000|2021-07-01 12:00:00|1815.8|1812.8|1837.7|1834.7|1838.6|1835.6|1815.3|1812.3|7655
1625144400000|2021-07-01 13:00:00|1837.2|1834.2|1837.7|1834.7|1850.6|1847.6|1833.7|1830.7|10020
1625148000000|2021-07-01 14:00:00|1838.7|1835.7|1811.8|1808.8|1841.7|1838.7|1806.9|1803.9|8392
1625151600000|2021-07-01 15:00:00|1812.8|1809.8|1787|1784|1813.8|1810.8|1776|1773|9884
1625155200000|2021-07-01 16:00:00|1787.9|1784.9|1794.3|1791.3|1804.9|1801.9|1786|1783|7823
1625209200000|2021-07-02 07:00:00|1798.9|1795.9|1804.8|1801.8|1805.3|1802.3|1796.9|1793.9|761
1625212800000|2021-07-02 08:00:00|1805.3|1802.3|1813.8|1810.8|1813.8|1810.8|1803.4|1800.4|1077
1625216400000|2021-07-02 09:00:00|1811.8|1808.8|1813.8|1810.8|1817.7|1814.7|1809.8|1806.8|1044
1625220000000|2021-07-02 10:00:00|1814.8|1811.8|1820.8|1817.8|1825.8|1822.8|1814.8|1811.8|1374
1625223600000|2021-07-02 11:00:00|1819.8|1816.8|1819.4|1816.4|1825.8|1822.8|1816.9|1813.9|1259
1625227200000|2021-07-02 12:00:00|1818.9|1815.9|1826|1823|1831|1828|1814.1|1811.1|4195
1625230800000|2021-07-02 13:00:00|1827|1824|1804.4|1801.4|1827.1|1824.1|1802.9|1799.9|4752
1625234400000|2021-07-02 14:00:00|1803.9|1800.9|1823.3|1820.3|1827.3|1824.3|1797.4|1794.4|5978
1625238000000|2021-07-02 15:00:00|1824.2|1821.2|1826.3|1823.3|1829.2|1826.2|1819.4|1816.4|3142
1625241600000|2021-07-02 16:00:00|1826.4|1823.4|1823.3|1820.3|1836.3|1833.3|1814.3|1811.3|7643
1625554800000|2021-07-06 07:00:00|1838.1|1835.1|1844|1841|1844|1841|1831.3|1828.3|2381
1625558400000|2021-07-06 08:00:00|1844.5|1841.5|1840.2|1837.2|1845|1842|1835.3|1832.3|1223
1625562000000|2021-07-06 09:00:00|1839.2|1836.2|1837.1|1834.1|1840.2|1837.2|1832.1|1829.1|972
1625565600000|2021-07-06 10:00:00|1836.1|1833.1|1837.5|1834.5|1840.1|1837.1|1833.1|1830.1|735
1625569200000|2021-07-06 11:00:00|1837.1|1834.1|1822.5|1819.5|1840|1837|1821|1818|1942
1625572800000|2021-07-06 12:00:00|1823.5|1820.5|1845.2|1842.2|1845.2|1842.2|1823.5|1820.5|2850
1625576400000|2021-07-06 13:00:00|1846.2|1843.2|1797|1794|1846.2|1843.2|1792|1789|10843
1625580000000|2021-07-06 14:00:00|1797.5|1794.5|1804.1|1801.1|1824|1821|1787.3|1784.3|11349
1625583600000|2021-07-06 15:00:00|1804.2|1801.2|1806.2|1803.2|1809.2|1806.2|1800.2|1797.2|3866
1625587200000|2021-07-06 16:00:00|1805.2|1802.2|1789.4|1786.4|1809.2|1806.2|1787.4|1784.4|9159
1625641200000|2021-07-07 07:00:00|1801.6|1798.6|1810.7|1807.7|1813.7|1810.7|1801.1|1798.1|1881
1625644800000|2021-07-07 08:00:00|1810.6|1807.6|1807.2|1804.2|1815.7|1812.7|1805.7|1802.7|1537
1625648400000|2021-07-07 09:00:00|1806.7|1803.7|1806.7|1803.7|1808.6|1805.6|1797.7|1794.7|1145
1625652000000|2021-07-07 10:00:00|1807.7|1804.7|1798.7|1795.7|1807.8|1804.8|1797.7|1794.7|647
1625655600000|2021-07-07 11:00:00|1797.8|1794.8|1783.9|1780.9|1800.7|1797.7|1783.9|1780.9|2001
1625659200000|2021-07-07 12:00:00|1784.8|1781.8|1768.1|1765.1|1792.8|1789.8|1766.9|1763.9|8547
1625662800000|2021-07-07 13:00:00|1768.6|1765.6|1769.9|1766.9|1773.9|1770.9|1762.2|1759.2|5590
1625666400000|2021-07-07 14:00:00|1770.9|1767.9|1763.8|1760.8|1773.9|1770.9|1751.1|1748.1|8699
1625670000000|2021-07-07 15:00:00|1763.3|1760.3|1768.9|1765.9|1779.7|1776.7|1762.7|1759.7|7247
1625673600000|2021-07-07 16:00:00|1769|1766|1781.2|1778.2|1783.2|1780.2|1766.1|1763.1|7380
1625727600000|2021-07-08 07:00:00|1781.4|1778.4|1767.1|1764.1|1782.3|1779.3|1767.1|1764.1|1368
1625731200000|2021-07-08 08:00:00|1767.5|1764.5|1773.6|1770.6|1777.5|1774.5|1767.5|1764.5|1452
1625734800000|2021-07-08 09:00:00|1774.5|1771.5|1781.6|1778.6|1786.6|1783.6|1774.5|1771.5|1070
1625738400000|2021-07-08 10:00:00|1781.7|1778.7|1774.4|1771.4|1781.7|1778.7|1765|1762|1592
1625742000000|2021-07-08 11:00:00|1774.9|1771.9|1763.5|1760.5|1775|1772|1763.5|1760.5|820
1625745600000|2021-07-08 12:00:00|1764|1761|1758.3|1755.3|1764.2|1761.2|1752|1749|4218
1625749200000|2021-07-08 13:00:00|1758.2|1755.2|1768|1765|1771.2|1768.2|1754.3|1751.3|3924
1625752800000|2021-07-08 14:00:00|1767.1|1764.1|1757.1|1754.1|1768.5|1765.5|1756.3|1753.3|3043
1625756400000|2021-07-08 15:00:00|1757.9|1754.9|1763.4|1760.4|1766.9|1763.9|1752.1|1749.1|4453
1625760000000|2021-07-08 16:00:00|1763|1760|1739.3|1736.3|1767.9|1764.9|1738.3|1735.3|8571
1625814000000|2021-07-09 07:00:00|1741.6|1738.6|1750.4|1747.4|1751.3|1748.3|1741.6|1738.6|1415
1625817600000|2021-07-09 08:00:00|1750.3|1747.3|1739.4|1736.4|1751.3|1748.3|1738.5|1735.5|1543
1625821200000|2021-07-09 09:00:00|1739.5|1736.5|1745.4|1742.4|1745.4|1742.4|1738|1735|948
1625824800000|2021-07-09 10:00:00|1745.3|1742.3|1740.5|1737.5|1746.3|1743.3|1737.5|1734.5|870
1625828400000|2021-07-09 11:00:00|1739.5|1736.5|1742.1|1739.1|1747.4|1744.4|1738.5|1735.5|1822
1625832000000|2021-07-09 12:00:00|1741.7|1738.7|1725.9|1722.9|1741.7|1738.7|1723.4|1720.4|4141
1625835600000|2021-07-09 13:00:00|1724.9|1721.9|1735.9|1732.9|1741.9|1738.9|1723.9|1720.9|4001
1625839200000|2021-07-09 14:00:00|1736.3|1733.3|1737|1734|1741.9|1738.9|1729|1726|3289
1625842800000|2021-07-09 15:00:00|1736.5|1733.5|1731.3|1728.3|1738|1735|1729.3|1726.3|3061
1625846400000|2021-07-09 16:00:00|1732.2|1729.2|1730.2|1727.2|1743.1|1740.1|1726.1|1723.1|9769
1626073200000|2021-07-12 07:00:00|1727|1724|1723.3|1720.3|1729|1726|1717.9|1714.9|1569
1626076800000|2021-07-12 08:00:00|1723.1|1720.1|1722.5|1719.5|1725.5|1722.5|1719.7|1716.7|1642
1626080400000|2021-07-12 09:00:00|1723.4|1720.4|1728|1725|1728.4|1725.4|1722.4|1719.4|639
1626084000000|2021-07-12 10:00:00|1728.4|1725.4|1725.6|1722.6|1728.4|1725.4|1721.6|1718.6|823
1626087600000|2021-07-12 11:00:00|1725.7|1722.7|1727.4|1724.4|1730.3|1727.3|1722.5|1719.5|948
1626091200000|2021-07-12 12:00:00|1727.3|1724.3|1716.6|1713.6|1727.4|1724.4|1713.8|1710.8|3767
1626094800000|2021-07-12 13:00:00|1716.5|1713.5|1724.7|1721.7|1726.6|1723.6|1709.8|1706.8|4213
1626098400000|2021-07-12 14:00:00|1723.7|1720.7|1720.8|1717.8|1724.2|1721.2|1711.8|1708.8|5319
1626102000000|2021-07-12 15:00:00|1720.4|1717.4|1707.7|1704.7|1723.8|1720.8|1705.3|1702.3|4891
1626159600000|2021-07-13 07:00:00|1723.6|1720.6|1712.3|1709.3|1728.1|1725|1712.3|1709.3|1012
1626163200000|2021-07-13 08:00:00|1712.2|1709.2|1707.3|1704.3|1712.2|1709.2|1704.5|1701.5|1047
1626166800000|2021-07-13 09:00:00|1706.5|1703.5|1699.1|1696.1|1706.5|1703.5|1698.3|1695.3|1834
1626170400000|2021-07-13 10:00:00|1699.5|1696.5|1688.9|1685.9|1700.5|1697.5|1686.4|1683.4|4152
1626174000000|2021-07-13 11:00:00|1688.8|1685.8|1688.9|1685.9|1689|1686|1685.9|1682.9|2382
1626177600000|2021-07-13 12:00:00|1688.1|1685.1|1694.2|1691.2|1697|1694|1683.6|1680.6|6520
1626181200000|2021-07-13 13:00:00|1693.3|1690.3|1694.9|1691.9|1699|1696|1690.4|1687.4|3799
1626184800000|2021-07-13 14:00:00|1694|1691|1691.4|1688.4|1694.1|1691.1|1682.8|1679.8|4703
1626188400000|2021-07-13 15:00:00|1692.4|1689.4|1710.4|1707.4|1713.3|1710.3|1689.4|1686.4|4017
1626192000000|2021-07-13 16:00:00|1710.5|1707.5|1716.8|1713.8|1724|1721|1703.6|1700.6|8699
1626195600000|2021-07-13 17:00:00|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|0
1626246000000|2021-07-14 07:00:00|1730.3|1727.3|1714.4|1711.4|1732.3|1729.3|1713|1710|1098
1626249600000|2021-07-14 08:00:00|1714|1711|1721.1|1718.1|1723.5|1720.5|1713.1|1710.1|870
1626253200000|2021-07-14 09:00:00|1720.6|1717.6|1716.8|1713.8|1720.6|1717.6|1715.6|1712.6|410
1626256800000|2021-07-14 10:00:00|1716.7|1713.7|1708|1705|1717.8|1714.8|1708|1705|1076
1626260400000|2021-07-14 11:00:00|1707|1704|1711|1708|1714.9|1711.9|1707|1704|1431
1626264000000|2021-07-14 12:00:00|1711.4|1708.4|1716.5|1713.5|1719.4|1716.4|1705.8|1702.8|3017
1626267600000|2021-07-14 13:00:00|1716.6|1713.6|1717.7|1714.7|1722.5|1719.5|1707.8|1704.8|3348
1626271200000|2021-07-14 14:00:00|1717.6|1714.6|1710.7|1707.7|1720.6|1717.6|1708.7|1705.7|4153
1626274800000|2021-07-14 15:00:00|1711.1|1708.1|1702.8|1699.8|1718.5|1715.5|1702.1|1699.1|4630
1626278400000|2021-07-14 16:00:00|1702.3|1699.3|1694.5|1691.5|1706|1703|1694.5|1691.5|7096
1626332400000|2021-07-15 07:00:00|1697.9|1694.9|1697|1694|1699.9|1696.9|1694.5|1691.5|653
1626336000000|2021-07-15 08:00:00|1697.8|1694.8|1711|1708|1712.9|1709.9|1696.9|1693.9|1183
1626339600000|2021-07-15 09:00:00|1710.9|1707.9|1716.2|1713.2|1716.2|1713.2|1709.2|1706.2|2827
1626343200000|2021-07-15 10:00:00|1716.4|1713.4|1709.4|1706.4|1717.2|1714.2|1703.4|1700.4|1462
1626346800000|2021-07-15 11:00:00|1709.3|1706.3|1714.2|1711.2|1717.4|1714.4|1705.4|1702.4|1774
1626350400000|2021-07-15 12:00:00|1714.1|1711.1|1710.2|1707.2|1716.1|1713.1|1703.2|1700.2|2165
1626354000000|2021-07-15 13:00:00|1709.4|1706.4|1712.1|1709.1|1714.3|1711.3|1705.3|1702.3|2083
1626357600000|2021-07-15 14:00:00|1712.2|1709.2|1715.9|1712.9|1716.4|1713.4|1704.2|1701.2|3713
1626361200000|2021-07-15 15:00:00|1716|1713|1740.3|1737.3|1743.7|1740.7|1714.9|1711.9|7103
1626364800000|2021-07-15 16:00:00|1741.3|1738.3|1744.5|1741.5|1746|1743|1732.6|1729.6|7751
1626418800000|2021-07-16 07:00:00|1743.1|1740.1|1754.5|1751.5|1757|1754|1743.1|1740.1|1419
1626422400000|2021-07-16 08:00:00|1754|1751|1757.2|1754.2|1758.3|1755.3|1749.1|1746.1|1262
1626426000000|2021-07-16 09:00:00|1756.3|1753.3|1748.4|1745.4|1758.3|1755.3|1747.5|1744.5|787
1626429600000|2021-07-16 10:00:00|1748.5|1745.5|1742.5|1739.5|1748.5|1745.5|1740.5|1737.5|1018
1626433200000|2021-07-16 11:00:00|1743.5|1740.5|1742.3|1739.3|1748.4|1745.4|1738.5|1735.5|1136
1626436800000|2021-07-16 12:00:00|1743.4|1740.4|1747.3|1744.3|1748.3|1745.3|1734.5|1731.5|1856
1626440400000|2021-07-16 13:00:00|1748.3|1745.3|1752.6|1749.6|1756.1|1753.1|1741.3|1738.3|2922
1626444000000|2021-07-16 14:00:00|1752.2|1749.2|1782.8|1779.8|1783.4|1780.4|1741.2|1738.2|5409
1626447600000|2021-07-16 15:00:00|1782.4|1779.4|1773.8|1770.8|1787|1784|1771.3|1768.3|5724
1626451200000|2021-07-16 16:00:00|1773.4|1770.4|1776.2|1773.2|1783.2|1780.2|1768.6|1765.6|5830
1626454800000|2021-07-16 17:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|0
1626678000000|2021-07-19 07:00:00|1785.2|1782.2|1766|1763|1788.6|1785.6|1763|1760|1991
1626681600000|2021-07-19 08:00:00|1766.1|1763.1|1770.1|1767.1|1772.9|1769.9|1759.1|1756.1|1564
1626685200000|2021-07-19 09:00:00|1770|1767|1772.9|1769.9|1775.8|1772.8|1766.7|1763.7|997
1626688800000|2021-07-19 10:00:00|1772|1769|1771.8|1768.8|1775.9|1772.9|1768|1765|828
1626692400000|2021-07-19 11:00:00|1771.9|1768.9|1770.1|1767.1|1775.8|1772.8|1763|1760|985
1626696000000|2021-07-19 12:00:00|1768.6|1765.6|1761.1|1758.1|1769.2|1766.2|1753.8|1750.8|4005
1626699600000|2021-07-19 13:00:00|1760.3|1757.3|1757.1|1754.1|1772.7|1769.7|1757|1754|3746
1626703200000|2021-07-19 14:00:00|1757.8|1754.8|1737.6|1734.6|1758|1755|1718.8|1715.8|8866
1626706800000|2021-07-19 15:00:00|1738|1735|1739.6|1736.6|1739.6|1736.6|1724.1|1721.1|3027
1626764400000|2021-07-20 07:00:00|1736|1733|1751.1|1748.1|1754.9|1751.9|1733.8|1730.8|1925
1626768000000|2021-07-20 08:00:00|1750.9|1747.9|1746.2|1743.2|1757.1|1754.1|1742.1|1739.1|1682
1626771600000|2021-07-20 09:00:00|1745.9|1742.9|1749.1|1746.1|1756.1|1753.1|1745.2|1742.2|929
1626775200000|2021-07-20 10:00:00|1749|1746|1752.1|1749.1|1753.2|1750.2|1743|1740|1009
1626778800000|2021-07-20 11:00:00|1752.2|1749.2|1757.4|1754.4|1761.4|1758.4|1751.2|1748.2|1699
1626782400000|2021-07-20 12:00:00|1758.1|1755.1|1751.2|1748.2|1760.3|1757.3|1746.4|1743.4|2265
1626786000000|2021-07-20 13:00:00|1751.3|1748.3|1754.3|1751.3|1756.2|1753.2|1737.4|1734.4|3371
1626789600000|2021-07-20 14:00:00|1754.2|1751.2|1758.1|1755.1|1760.5|1757.5|1747.4|1744.4|2570
1626793200000|2021-07-20 15:00:00|1758.8|1755.8|1753.2|1750.2|1765.1|1762.1|1750.2|1747.2|3481
1626796800000|2021-07-20 16:00:00|1753.3|1750.3|1754.2|1751.2|1756.2|1753.2|1747.1|1744.1|4791
1626850800000|2021-07-21 07:00:00|1755.7|1752.7|1751.4|1748.4|1756.1|1753.1|1747.5|1744.5|1536
1626854400000|2021-07-21 08:00:00|1751.5|1748.5|1758.3|1755.3|1759.4|1756.4|1748.7|1745.7|479
1626858000000|2021-07-21 09:00:00|1757.9|1754.9|1749.6|1746.6|1757.9|1754.9|1747.8|1744.8|661
1626861600000|2021-07-21 10:00:00|1749.7|1746.7|1743.9|1740.9|1755.4|1752.4|1741.7|1738.7|463
1626865200000|2021-07-21 11:00:00|1743.7|1740.7|1746.5|1743.5|1746.9|1743.9|1739.9|1736.9|1176
1626868800000|2021-07-21 12:00:00|1746.6|1743.6|1755.6|1752.6|1760.4|1757.4|1742.6|1739.6|1517
1626872400000|2021-07-21 13:00:00|1754.8|1751.8|1762.5|1759.5|1763.5|1760.5|1746|1743|2885
1626876000000|2021-07-21 14:00:00|1762.4|1759.4|1758.7|1755.7|1762.5|1759.5|1744.7|1741.7|2878
1626879600000|2021-07-21 15:00:00|1758.8|1755.8|1772|1769|1773|1770|1754.8|1751.8|3639
1626883200000|2021-07-21 16:00:00|1772.7|1769.7|1779.3|1776.3|1781|1778|1772.3|1769.3|5661
1626937200000|2021-07-22 07:00:00|1775.8|1772.8|1764.6|1761.6|1779|1776|1764.1|1761.1|817
1626940800000|2021-07-22 08:00:00|1764.1|1761.1|1773.6|1770.6|1783.4|1780.4|1760.5|1757.5|2315
1626944400000|2021-07-22 09:00:00|1774.6|1771.6|1766.8|1763.8|1775.8|1772.8|1766.6|1763.6|1149
1626948000000|2021-07-22 10:00:00|1767|1764|1779.5|1776.5|1779.5|1776.5|1765.9|1762.9|1071
1626951600000|2021-07-22 11:00:00|1778.5|1775.5|1780.5|1777.5|1781.7|1778.7|1776.5|1773.5|1228
1626955200000|2021-07-22 12:00:00|1780.2|1777.2|1781.8|1778.8|1786.4|1783.4|1776.8|1773.8|2627
1626958800000|2021-07-22 13:00:00|1781.7|1778.7|1770.4|1767.4|1785.4|1782.4|1765.4|1762.4|3961
1626962400000|2021-07-22 14:00:00|1770.8|1767.8|1775|1772|1780.1|1777.1|1769.9|1766.9|2549
1626966000000|2021-07-22 15:00:00|1775.1|1772.1|1779.2|1776.2|1780.3|1777.3|1772.3|1769.3|2710
1626969600000|2021-07-22 16:00:00|1779|1776|1778.2|1775.2|1785.7|1782.7|1773.9|1770.9|5834
1627023600000|2021-07-23 07:00:00|1781|1778|1799.8|1796.8|1800.4|1797.4|1779.9|1776.9|2722
1627027200000|2021-07-23 08:00:00|1798.9|1795.9|1804.5|1801.5|1813.9|1810.9|1794.9|1791.9|2263
1627030800000|2021-07-23 09:00:00|1805.2|1802.2|1810.4|1807.4|1815.2|1812.2|1804.4|1801.4|1558
1627034400000|2021-07-23 10:00:00|1809.4|1806.4|1812|1809|1813.7|1810.7|1809.4|1806.4|1325
1627038000000|2021-07-23 11:00:00|1811.7|1808.7|1814.5|1811.5|1815.3|1812.3|1808|1805|1903
1627041600000|2021-07-23 12:00:00|1815.3|1812.3|1811.6|1808.6|1822.3|1819.3|1809.6|1806.6|3368
1627045200000|2021-07-23 13:00:00|1811.7|1808.7|1814.6|1811.6|1821.3|1818.3|1811.2|1808.2|3956
1627048800000|2021-07-23 14:00:00|1815.3|1812.3|1818.9|1815.9|1828|1825|1815.3|1812.3|5341
1627052400000|2021-07-23 15:00:00|1818.6|1815.6|1834.6|1831.6|1838.6|1835.6|1817.2|1814.2|5429
1627056000000|2021-07-23 16:00:00|1835.6|1832.6|1823.4|1820.4|1840.6|1837.6|1823|1820|7851
1627282800000|2021-07-26 07:00:00|1839.1|1836.1|1814.3|1811.3|1843.4|1840.4|1807.8|1804.8|2496
1627286400000|2021-07-26 08:00:00|1814.5|1811.5|1811.6|1808.6|1816.5|1813.5|1792.5|1789.5|2874
1627290000000|2021-07-26 09:00:00|1809.8|1806.8|1826.2|1823.2|1829|1826|1809.8|1806.8|1325
1627293600000|2021-07-26 10:00:00|1826.9|1823.9|1834.4|1831.4|1836.4|1833.4|1826.9|1823.9|1836
1627297200000|2021-07-26 11:00:00|1834|1831|1830.5|1827.5|1839.4|1836.4|1830.5|1827.5|1543
1627300800000|2021-07-26 12:00:00|1829.7|1826.7|1835.7|1832.7|1841.5|1838.5|1826.9|1823.9|2718
1627304400000|2021-07-26 13:00:00|1835.9|1832.9|1838.7|1835.7|1858.9|1855.9|1827.7|1824.7|8322
1627308000000|2021-07-26 14:00:00|1838.4|1835.4|1850.6|1847.6|1857.3|1854.3|1837.9|1834.9|4493
1627311600000|2021-07-26 15:00:00|1851.3|1848.3|1844.4|1841.4|1853.3|1850.3|1835.9|1832.9|3296
1627369200000|2021-07-27 07:00:00|1868.1|1865.1|1870.7|1867.7|1877.6|1874.6|1865.2|1862.2|2201
1627372800000|2021-07-27 08:00:00|1871.7|1868.7|1865.2|1862.2|1872.7|1869.7|1861.1|1858.1|2050
1627376400000|2021-07-27 09:00:00|1865.7|1862.7|1859.1|1856.1|1867.2|1864.2|1859.1|1856.1|798
1627380000000|2021-07-27 10:00:00|1858.3|1855.3|1865.9|1862.9|1867.9|1864.9|1858.1|1855.1|1895
1627383600000|2021-07-27 11:00:00|1866.1|1863.1|1866.6|1863.6|1866.9|1863.9|1859.9|1856.9|2864
1627387200000|2021-07-27 12:00:00|1867.6|1864.6|1874.6|1871.6|1874.6|1871.6|1867.6|1864.6|2845
1627390800000|2021-07-27 13:00:00|1876.3|1873.3|1876.7|1873.7|1886|1883|1873.7|1870.7|5698
1627394400000|2021-07-27 14:00:00|1877.7|1874.7|1875.3|1872.3|1884.5|1881.5|1866|1863|5373
1627398000000|2021-07-27 15:00:00|1875|1872|1848.7|1845.7|1875|1872|1842.9|1839.9|7665
1627401600000|2021-07-27 16:00:00|1848.9|1845.9|1852.2|1849.2|1856|1853|1845|1842|5879
1627455600000|2021-07-28 07:00:00|1853.1|1850.1|1837.5|1834.5|1854|1851|1826.2|1823.2|2560
1627459200000|2021-07-28 08:00:00|1838|1835|1839.7|1836.7|1844.7|1841.7|1832.7|1829.7|1687
1627462800000|2021-07-28 09:00:00|1840.5|1837.5|1851.4|1848.4|1856|1853|1838.5|1835.5|1072
1627466400000|2021-07-28 10:00:00|1851.2|1848.2|1850.2|1847.2|1859.9|1856.9|1847.7|1844.7|2110
1627470000000|2021-07-28 11:00:00|1850|1847|1860.2|1857.2|1860.2|1857.2|1844.4|1841.4|1008
1627473600000|2021-07-28 12:00:00|1859.2|1856.2|1870.3|1867.3|1875.2|1872.2|1856.9|1853.9|3447
1627477200000|2021-07-28 13:00:00|1870.4|1867.4|1873.4|1870.4|1878.1|1875.1|1868.6|1865.6|5876
1627480800000|2021-07-28 14:00:00|1873.6|1870.6|1874.1|1871.1|1875.4|1872.4|1865.3|1862.3|3939
1627484400000|2021-07-28 15:00:00|1874.8|1871.8|1880.5|1877.5|1884|1881|1874.1|1871.1|4876
1627488000000|2021-07-28 16:00:00|1880.8|1877.8|1881.5|1878.5|1884.1|1881.1|1872.3|1869.3|5418
1627542000000|2021-07-29 07:00:00|1884.9|1881.9|1888.4|1885.4|1896|1893|1884.7|1881.7|2083
1627545600000|2021-07-29 08:00:00|1887.6|1884.6|1881.7|1878.7|1888.4|1885.4|1881.7|1878.7|992
1627549200000|2021-07-29 09:00:00|1882.1|1879.1|1876.8|1873.8|1887.4|1884.4|1870.9|1867.9|1901
1627552800000|2021-07-29 10:00:00|1876.9|1873.9|1878|1875|1882.8|1879.8|1876.8|1873.8|1171
1627556400000|2021-07-29 11:00:00|1878.1|1875.1|1861.9|1858.9|1879|1876|1860.4|1857.4|1637
1627560000000|2021-07-29 12:00:00|1862.7|1859.7|1876.5|1873.5|1876.5|1873.5|1862.7|1859.7|2897
1627563600000|2021-07-29 13:00:00|1877.5|1874.5|1874.7|1871.7|1877.7|1874.7|1861.1|1858.1|3716
1627567200000|2021-07-29 14:00:00|1874.9|1871.9|1860.3|1857.3|1875.3|1872.3|1856.7|1853.7|7531
1627570800000|2021-07-29 15:00:00|1860.7|1857.7|1856.5|1853.5|1864.7|1861.7|1849.7|1846.7|4333
1627574400000|2021-07-29 16:00:00|1856.7|1853.7|1853.6|1850.6|1863.1|1860.1|1842.8|1839.8|8164
1627628400000|2021-07-30 07:00:00|1851.1|1848.1|1859.1|1856.1|1862.6|1859.6|1844|1841|2899
1627632000000|2021-07-30 08:00:00|1859.2|1856.2|1848.4|1845.4|1863.1|1860.1|1847.1|1844.1|1436
1627635600000|2021-07-30 09:00:00|1848.6|1845.6|1839|1836|1850.4|1847.4|1821.8|1818.8|2606
1627639200000|2021-07-30 10:00:00|1839.2|1836.2|1835.2|1832.2|1844.8|1841.8|1834.8|1831.8|628
1627642800000|2021-07-30 11:00:00|1835.5|1832.5|1834.4|1831.4|1837.5|1834.5|1829.9|1826.9|1912
1627646400000|2021-07-30 12:00:00|1833.9|1830.9|1832.1|1829.1|1839.2|1836.2|1829.9|1826.9|2340
1627650000000|2021-07-30 13:00:00|1832.3|1829.3|1839.6|1836.6|1839.6|1836.6|1826.3|1823.3|3306
1627653600000|2021-07-30 14:00:00|1839.3|1836.3|1830.7|1827.7|1842.7|1839.7|1827.7|1824.7|2809
1627657200000|2021-07-30 15:00:00|1830.5|1827.5|1811.4|1808.4|1836.5|1833.5|1802.2|1799.2|8444
1627660800000|2021-07-30 16:00:00|1812.2|1809.2|1811.8|1808.8|1817.7|1814.7|1803.1|1800.1|9787
1627887600000|2021-08-02 07:00:00|1815.6|1812.6|1816.2|1813.2|1820.3|1817.3|1812.9|1809.9|1393
1627891200000|2021-08-02 08:00:00|1816.4|1813.4|1817.8|1814.8|1829.4|1826.4|1815.4|1812.4|1771
1627894800000|2021-08-02 09:00:00|1817.6|1814.6|1817.4|1814.4|1821.6|1818.6|1815.8|1812.8|727
1627898400000|2021-08-02 10:00:00|1816.4|1813.4|1829.2|1826.2|1831.6|1828.6|1815.8|1812.8|2629
1627902000000|2021-08-02 11:00:00|1829|1826|1822.5|1819.5|1829.7|1826.7|1817.2|1814.2|1309
1627905600000|2021-08-02 12:00:00|1821.9|1818.9|1822.3|1819.3|1830.1|1827.1|1818.2|1815.2|2684
1627909200000|2021-08-02 13:00:00|1822.5|1819.5|1828.1|1825.1|1836.9|1833.9|1822.1|1819.1|2534
1627912800000|2021-08-02 14:00:00|1827.1|1824.1|1819.4|1816.4|1834.1|1831.1|1816.7|1813.7|3167
1627916400000|2021-08-02 15:00:00|1819.1|1816.1|1828.2|1825.2|1830.7|1827.7|1815.1|1812.1|3156
1627974000000|2021-08-03 07:00:00|1815.7|1812.7|1804.4|1801.4|1816.1|1813.1|1799.7|1796.7|2269
1627977600000|2021-08-03 08:00:00|1804.9|1801.9|1807.2|1804.2|1813.6|1810.6|1804.2|1801.2|1521
1627981200000|2021-08-03 09:00:00|1806.6|1803.6|1808.8|1805.8|1809.8|1806.8|1805.2|1802.2|1765
1627984800000|2021-08-03 10:00:00|1808.6|1805.6|1804|1801|1808.6|1805.6|1802.2|1799.2|1173
1627988400000|2021-08-03 11:00:00|1804.2|1801.2|1807.2|1804.2|1809.3|1806.3|1803.2|1800.2|1006
1627992000000|2021-08-03 12:00:00|1808|1805|1809.9|1806.9|1814.5|1811.5|1801.9|1798.9|2298
1627995600000|2021-08-03 13:00:00|1808.9|1805.9|1820.3|1817.3|1828.1|1825.1|1806.9|1803.9|4463
1627999200000|2021-08-03 14:00:00|1819.5|1816.5|1835.1|1832.1|1845.9|1842.9|1817.3|1814.3|6073
1628002800000|2021-08-03 15:00:00|1834.9|1831.9|1823.3|1820.3|1843.5|1840.5|1822.5|1819.5|3520
1628006400000|2021-08-03 16:00:00|1823.5|1820.5|1826|1823|1826.8|1823.8|1810.4|1807.4|7268
1628060400000|2021-08-04 07:00:00|1829.4|1826.4|1836.4|1833.4|1836.4|1833.4|1827.4|1824.4|1691
1628064000000|2021-08-04 08:00:00|1838.2|1835.2|1835.8|1832.8|1843.8|1840.8|1833.6|1830.6|2317
1628067600000|2021-08-04 09:00:00|1834.8|1831.8|1837.4|1834.4|1839.8|1836.8|1833.6|1830.6|900
1628071200000|2021-08-04 10:00:00|1837.7|1834.7|1838.2|1835.2|1842|1839|1837|1834|1682
1628074800000|2021-08-04 11:00:00|1837.7|1834.7|1836|1833|1839|1836|1834|1831|816
1628078400000|2021-08-04 12:00:00|1835.6|1832.6|1826.9|1823.9|1836|1833|1824.9|1821.9|2517
1628082000000|2021-08-04 13:00:00|1826.7|1823.7|1830.7|1827.7|1833.2|1830.2|1822.9|1819.9|2716
1628085600000|2021-08-04 14:00:00|1830.5|1827.5|1822.3|1819.3|1831.7|1828.7|1821.6|1818.6|5209
1628089200000|2021-08-04 15:00:00|1822.6|1819.6|1821.5|1818.5|1829.2|1826.2|1817.8|1814.8|5416
1628092800000|2021-08-04 16:00:00|1821.8|1818.8|1820.3|1817.3|1822.9|1819.9|1817.7|1814.7|9450
1628096400000|2021-08-04 17:00:00|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|0
1628146800000|2021-08-05 07:00:00|1825.5|1822.5|1815.7|1812.7|1827.7|1824.7|1815.3|1812.3|499
1628150400000|2021-08-05 08:00:00|1815.5|1812.5|1818.3|1815.3|1819.3|1816.3|1809.7|1806.7|763
1628154000000|2021-08-05 09:00:00|1818.5|1815.5|1825.3|1822.3|1827.3|1824.3|1817|1814|831
1628157600000|2021-08-05 10:00:00|1825.5|1822.5|1829.8|1826.8|1832.3|1829.3|1823.3|1820.3|1073
1628161200000|2021-08-05 11:00:00|1829.3|1826.3|1843.5|1840.5|1844.7|1841.7|1829.1|1826.1|2038
1628164800000|2021-08-05 12:00:00|1843.7|1840.7|1861.4|1858.4|1861.9|1858.9|1841.5|1838.5|4976
1628168400000|2021-08-05 13:00:00|1861.2|1858.2|1872|1869|1875.5|1872.5|1852.8|1849.8|7683
1628172000000|2021-08-05 14:00:00|1872.5|1869.5|1868.5|1865.5|1873.4|1870.4|1859.7|1856.7|3970
1628175600000|2021-08-05 15:00:00|1867.7|1864.7|1890|1887|1891.5|1888.5|1866.7|1863.7|4479
1628179200000|2021-08-05 16:00:00|1890.2|1887.2|1889.2|1886.2|1891|1888|1881.2|1878.2|6395
1628233200000|2021-08-06 07:00:00|1881.6|1878.6|1883.9|1880.9|1890.1|1887.1|1878.8|1875.8|1479
1628236800000|2021-08-06 08:00:00|1884.1|1881.1|1889.7|1886.7|1892.7|1889.7|1880.4|1877.4|1275
1628240400000|2021-08-06 09:00:00|1889.2|1886.2|1889.2|1886.2|1893.5|1890.5|1888.2|1885.2|872
1628244000000|2021-08-06 10:00:00|1888.7|1885.7|1889.2|1886.2|1891.8|1888.8|1888.2|1885.2|429
1628247600000|2021-08-06 11:00:00|1889.5|1886.5|1892|1889|1892.8|1889.8|1888.2|1885.2|587
1628251200000|2021-08-06 12:00:00|1892.3|1889.3|1911.2|1908.2|1916.4|1913.4|1892|1889|6275
1628254800000|2021-08-06 13:00:00|1910.9|1907.9|1899.4|1896.4|1915.5|1912.5|1899.1|1896.1|3565
1628258400000|2021-08-06 14:00:00|1900|1897|1900.4|1897.4|1904.4|1901.4|1891.4|1888.4|3361
1628262000000|2021-08-06 15:00:00|1901|1898|1898.9|1895.9|1904.4|1901.4|1892.9|1889.9|2603
1628265600000|2021-08-06 16:00:00|1897.9|1894.9|1891.4|1888.4|1900.3|1897.3|1889.9|1886.9|4909
1628492400000|2021-08-09 07:00:00|1879.4|1876.4|1892.5|1889.5|1896|1893|1878.4|1875.4|1325
1628496000000|2021-08-09 08:00:00|1892.3|1889.3|1878|1875|1892.3|1889.3|1872.5|1869.5|1338
1628499600000|2021-08-09 09:00:00|1877.8|1874.8|1875.2|1872.2|1883|1880|1871.5|1868.5|1066
1628503200000|2021-08-09 10:00:00|1875|1872|1874.8|1871.8|1879.8|1876.8|1871.3|1868.3|1203
1628506800000|2021-08-09 11:00:00|1875|1872|1881.8|1878.8|1888.5|1885.5|1870|1867|1015
1628510400000|2021-08-09 12:00:00|1882.3|1879.3|1881.8|1878.8|1891.6|1888.6|1873.8|1870.8|3077
1628514000000|2021-08-09 13:00:00|1882|1879|1880.3|1877.3|1889.5|1886.5|1872.8|1869.8|3750
1628517600000|2021-08-09 14:00:00|1880.8|1877.8|1869|1866|1881.3|1878.3|1868.1|1865.1|2954
1628521200000|2021-08-09 15:00:00|1868.8|1865.8|1884.1|1881.1|1884.6|1881.6|1867.5|1864.5|2705
1628578800000|2021-08-10 07:00:00|1886.6|1883.6|1904.6|1901.6|1909.9|1906.9|1885.8|1882.8|2555
1628582400000|2021-08-10 08:00:00|1904.4|1901.4|1911.4|1908.4|1911.4|1908.4|1900.6|1897.6|1331
1628586000000|2021-08-10 09:00:00|1911.1|1908.1|1911.7|1908.7|1918.2|1915.2|1911.1|1908.1|1297
1628589600000|2021-08-10 10:00:00|1910.2|1907.2|1930.2|1927.2|1935.2|1932.2|1910.2|1907.2|2784
1628593200000|2021-08-10 11:00:00|1929.7|1926.7|1926.2|1923.2|1931.7|1928.7|1924.2|1921.2|1302
1628596800000|2021-08-10 12:00:00|1927.2|1924.2|1939|1936|1948.8|1945.8|1925.5|1922.5|7401
1628600400000|2021-08-10 13:00:00|1939.7|1936.7|1950.8|1947.8|1952.8|1949.8|1936.2|1933.2|5295
1628604000000|2021-08-10 14:00:00|1951|1948|1963.9|1960.9|1989.2|1981.7|1936.8|1933.8|12286
1628607600000|2021-08-10 15:00:00|1964.4|1961.4|1969.7|1966.7|1973.9|1970.9|1960.1|1957.1|8100
1628611200000|2021-08-10 16:00:00|1969.9|1966.9|1974.5|1971.5|1981.3|1978.3|1969.7|1966.7|12505
1628665200000|2021-08-11 07:00:00|1978.8|1975.8|1973|1970|1982.5|1979.5|1969|1966|3299
1628668800000|2021-08-11 08:00:00|1972.8|1969.8|1967.5|1964.5|1978.5|1975.5|1964.2|1961.2|2098
1628672400000|2021-08-11 09:00:00|1967.3|1964.3|1968.5|1965.5|1969|1966|1957.5|1954.5|2134
1628676000000|2021-08-11 10:00:00|1969|1966|1961.5|1958.5|1971.8|1968.8|1960.5|1957.5|1664
1628679600000|2021-08-11 11:00:00|1962.3|1959.3|1966.3|1963.3|1966.3|1963.3|1961.8|1958.8|818
1628683200000|2021-08-11 12:00:00|1966.8|1963.8|1958.8|1955.8|1976.3|1973.3|1955.8|1952.8|4939
1628686800000|2021-08-11 13:00:00|1959.3|1956.3|1962.3|1959.3|1971.8|1968.8|1955.3|1952.3|5321
1628690400000|2021-08-11 14:00:00|1961.8|1958.8|1968.1|1965.1|1974.3|1971.3|1960.3|1957.3|3897
1628694000000|2021-08-11 15:00:00|1967.8|1964.8|1971.9|1968.9|1974.3|1971.3|1964.8|1961.8|3550
1628697600000|2021-08-11 16:00:00|1972.1|1969.1|1968.4|1965.4|1980.4|1977.4|1965.1|1962.1|6447
1628751600000|2021-08-12 07:00:00|1970.2|1967.2|1979.2|1976.2|1980.7|1977.7|1970.2|1967.2|2110
1628755200000|2021-08-12 08:00:00|1980.2|1977.2|1988.2|1985.2|1990.7|1987.7|1979.2|1976.2|2852
1628758800000|2021-08-12 09:00:00|1987.2|1984.2|1984.5|1981.5|1991.8|1988.8|1983.3|1980.3|1511
1628762400000|2021-08-12 10:00:00|1984.8|1981.8|1983.8|1980.8|1988.8|1985.8|1981.8|1978.8|1060
1628766000000|2021-08-12 11:00:00|1984.8|1981.8|1990.8|1987.8|1991.3|1988.3|1984.8|1981.8|804
1628769600000|2021-08-12 12:00:00|1991.3|1988.3|1977.3|1974.3|1991.3|1988.3|1970.4|1967.4|3570
1628773200000|2021-08-12 13:00:00|1977.1|1974.1|1972.9|1969.9|1977.3|1974.3|1963.9|1960.9|4176
1628776800000|2021-08-12 14:00:00|1971.9|1968.9|1975.4|1972.4|1984.6|1981.6|1971.9|1968.9|2658
1628780400000|2021-08-12 15:00:00|1975.2|1972.2|1976.7|1973.7|1977.9|1974.9|1970.9|1967.9|2455
1628784000000|2021-08-12 16:00:00|1976.5|1973.5|1986.2|1983.2|1987.9|1984.9|1976.5|1973.5|6573
1628838000000|2021-08-13 07:00:00|1986.3|1983.3|1993.8|1990.8|1998.1|1995.1|1983.1|1980.1|1802
1628841600000|2021-08-13 08:00:00|1993.4|1990.4|1998.9|1995.9|1999.4|1996.4|1992.8|1989.8|597
1628845200000|2021-08-13 09:00:00|1997.9|1994.9|1998.6|1995.6|2000.4|1997.4|1994.6|1991.6|509
1628848800000|2021-08-13 10:00:00|1998.9|1995.9|2002.7|1999.7|2003.4|2000.4|1996.4|1993.4|1051
1628852400000|2021-08-13 11:00:00|2003.4|2000.4|2019.7|2016.7|2027.4|2024.4|2003.4|2000.4|3561
1628856000000|2021-08-13 12:00:00|2019.4|2016.4|2018.2|2015.2|2021.4|2018.4|2008.2|2005.2|3667
1628859600000|2021-08-13 13:00:00|2018|2015|2016.2|2013.2|2023.7|2020.7|2016|2013|3015
1628863200000|2021-08-13 14:00:00|2016|2013|2022.7|2019.7|2026.5|2023.5|2016|2013|2674
1628866800000|2021-08-13 15:00:00|2022.5|2019.5|2020.1|2017.1|2025.5|2022.5|2011.3|2008.3|3254
1628870400000|2021-08-13 16:00:00|2020.3|2017.3|2038.5|2035.5|2038.5|2035.5|2014.6|2011.6|7266
1629097200000|2021-08-16 07:00:00|2029.2|2026.2|2026.7|2023.7|2035.7|2032.7|2026.2|2023.2|3044
1629100800000|2021-08-16 08:00:00|2026.9|2023.9|2031.2|2028.2|2034.5|2031.5|2025.8|2022.8|1148
1629104400000|2021-08-16 09:00:00|2031.5|2028.5|2033.7|2030.7|2034.7|2031.7|2028.8|2025.8|459
1629108000000|2021-08-16 10:00:00|2034.7|2031.7|2032.3|2029.3|2039.2|2036.2|2031.8|2028.8|1585
1629111600000|2021-08-16 11:00:00|2032.1|2029.1|2033.6|2030.6|2035.6|2032.6|2025.9|2022.9|1247
1629115200000|2021-08-16 12:00:00|2033.4|2030.4|2038.9|2035.9|2041.9|2038.9|2023.9|2020.9|3655
1629118800000|2021-08-16 13:00:00|2039.3|2036.3|2035.7|2032.7|2049.1|2046.1|2028.1|2025.1|7446
1629122400000|2021-08-16 14:00:00|2036|2033|2034.8|2031.8|2045.5|2042.5|2029.5|2026.5|3100
1629126000000|2021-08-16 15:00:00|2035|2032|2035.5|2032.5|2039.5|2036.5|2029.1|2026.1|1944
1629183600000|2021-08-17 07:00:00|2035.9|2032.9|2040|2037|2046.8|2043.8|2034.9|2031.9|2254
1629187200000|2021-08-17 08:00:00|2041|2038|2054.1|2051.1|2059.1|2056.1|2041|2038|1595
1629190800000|2021-08-17 09:00:00|2053.9|2050.9|2063.9|2060.9|2063.9|2060.9|2053.9|2050.9|1006
1629194400000|2021-08-17 10:00:00|2064.9|2061.9|2064.8|2061.8|2069.1|2066.1|2059.6|2056.6|2054
1629198000000|2021-08-17 11:00:00|2065.3|2062.3|2058.9|2055.9|2068.1|2065.1|2052.8|2049.8|1643
1629201600000|2021-08-17 12:00:00|2059.2|2056.2|2050.4|2047.4|2064.4|2061.4|2044.1|2041.1|4241
1629205200000|2021-08-17 13:00:00|2050.1|2047.1|2038.1|2035.1|2054.1|2051.1|2032.4|2029.4|4292
1629208800000|2021-08-17 14:00:00|2038.6|2035.6|2038.2|2035.2|2047.4|2044.4|2029|2026|5742
1629212400000|2021-08-17 15:00:00|2038|2035|2039|2036|2048.3|2045.3|2036.3|2033.3|2604
1629216000000|2021-08-17 16:00:00|2039.3|2036.3|2040.3|2037.3|2041.3|2038.3|2028.7|2025.7|4994
1629270000000|2021-08-18 07:00:00|2040.9|2037.9|2045.4|2042.4|2045.9|2042.9|2034.1|2031.1|1746
1629273600000|2021-08-18 08:00:00|2045.7|2042.7|2051.2|2048.2|2055.3|2052.3|2045.4|2042.4|2180
1629277200000|2021-08-18 09:00:00|2050.4|2047.4|2047.5|2044.5|2056.2|2053.2|2046.5|2043.5|983
1629280800000|2021-08-18 10:00:00|2047.2|2044.2|2051.8|2048.8|2055.5|2052.5|2045.2|2042.2|888
1629284400000|2021-08-18 11:00:00|2051.2|2048.2|2049.8|2046.8|2054.3|2051.3|2048.8|2045.8|984
1629288000000|2021-08-18 12:00:00|2049.3|2046.3|2060.2|2057.2|2060.2|2057.2|2047.8|2044.8|3182
1629291600000|2021-08-18 13:00:00|2059.9|2056.9|2059.2|2056.2|2064.6|2061.6|2053.2|2050.2|3893
1629295200000|2021-08-18 14:00:00|2059.5|2056.5|2050.8|2047.8|2062.4|2059.4|2040.9|2037.9|6165
1629298800000|2021-08-18 15:00:00|2050.4|2047.4|2059.2|2056.2|2060|2057|2050.4|2047.4|2421
1629302400000|2021-08-18 16:00:00|2059.4|2056.4|2060|2057|2060.6|2057.6|2048|2045|5050
1629356400000|2021-08-19 07:00:00|2040.5|2037.5|2030.2|2027.2|2041.4|2038.4|2022|2019|3595
1629360000000|2021-08-19 08:00:00|2030|2027|2032.7|2029.7|2035.4|2032.4|2025.2|2022.2|2065
1629363600000|2021-08-19 09:00:00|2032.9|2029.9|2038.5|2035.5|2043.4|2040.4|2029.4|2026.4|2091
1629367200000|2021-08-19 10:00:00|2039.5|2036.5|2029.8|2026.8|2041.5|2038.5|2023.5|2020.5|1556
1629370800000|2021-08-19 11:00:00|2030.5|2027.5|2022.5|2019.5|2031.9|2028.9|2022.5|2019.5|4129
1629374400000|2021-08-19 12:00:00|2023|2020|2030.2|2027.2|2037.4|2034.4|2017.5|2014.5|7827
1629378000000|2021-08-19 13:00:00|2030|2027|2029|2026|2039|2036|2025|2022|4104
1629381600000|2021-08-19 14:00:00|2028.3|2025.3|2023.9|2020.9|2036.4|2033.4|2018.6|2015.6|4030
1629385200000|2021-08-19 15:00:00|2023.6|2020.6|2017|2014|2024.6|2021.6|2008|2005|3938
1629388800000|2021-08-19 16:00:00|2016.8|2013.8|2017.8|2014.8|2027.2|2024.2|2013.9|2010.9|5412
1629442800000|2021-08-20 07:00:00|2020.7|2017.7|2028.4|2025.4|2030.6|2027.6|2020.7|2017.7|1743
1629446400000|2021-08-20 08:00:00|2028.1|2025.1|2029.5|2026.5|2032.7|2029.7|2025|2022|841
1629450000000|2021-08-20 09:00:00|2029|2026|2029|2026|2032.7|2029.7|2022.7|2019.7|463
1629453600000|2021-08-20 10:00:00|2029.7|2026.7|2031.6|2028.6|2034.1|2031.1|2025.7|2022.7|1030
1629457200000|2021-08-20 11:00:00|2031.4|2028.4|2018.8|2015.8|2036.1|2033.1|2018.8|2015.8|1057
1629460800000|2021-08-20 12:00:00|2018.5|2015.5|2015.4|2012.4|2023.8|2020.8|2010.8|2007.8|3741
1629464400000|2021-08-20 13:00:00|2015.6|2012.6|2018.4|2015.4|2021.4|2018.4|2011.7|2008.7|3842
1629468000000|2021-08-20 14:00:00|2018.1|2015.1|2006|2003|2021.2|2018.2|2005.6|2002.6|5008
1629471600000|2021-08-20 15:00:00|2005.8|2002.8|2001|1998|2011.3|2008.3|1996|1993|3929
1629475200000|2021-08-20 16:00:00|2000.3|1997.3|1990.2|1987.2|2004.9|2001.9|1988.9|1985.9|8482
1629702000000|2021-08-23 07:00:00|2005.2|2002.2|2007.8|2004.8|2020.8|2017.8|2002.4|1999.4|2531
1629705600000|2021-08-23 08:00:00|2007.6|2004.6|2005.1|2002.1|2010.1|2007.1|2003.8|2000.8|689
1629709200000|2021-08-23 09:00:00|2004.4|2001.4|1998.8|1995.8|2005.5|2002.5|1998.8|1995.8|893
1629712800000|2021-08-23 10:00:00|1999.2|1996.2|2000.2|1997.2|2002.5|1999.5|1997.9|1994.9|1092
1629716400000|2021-08-23 11:00:00|2000.5|1997.5|1997.5|1994.5|2004.2|2001.2|1997.5|1994.5|889
1629720000000|2021-08-23 12:00:00|1997.7|1994.7|1996.1|1993.1|1999.9|1996.9|1993.9|1990.9|2575
1629723600000|2021-08-23 13:00:00|1996.3|1993.3|2004.2|2001.2|2009.8|2006.8|1993.9|1990.9|3880
1629727200000|2021-08-23 14:00:00|2005.2|2002.2|2003.3|2000.3|2011|2008|2001.2|1998.2|3276
1629730800000|2021-08-23 15:00:00|2002.6|1999.6|2007.3|2004.3|2007.3|2004.3|1994.9|1991.9|3847
1629788400000|2021-08-24 07:00:00|2009.7|2006.7|2005.7|2002.7|2012.5|2009.5|2005.7|2002.7|879
1629792000000|2021-08-24 08:00:00|2006|2003|2001.4|1998.4|2008.1|2005.1|1998.4|1995.4|1608
1629795600000|2021-08-24 09:00:00|2001|1998|2009.7|2006.7|2010.7|2007.7|1999.4|1996.4|2836
1629799200000|2021-08-24 10:00:00|2010.3|2007.3|2023.4|2020.4|2028|2025|2008.7|2005.7|2511
1629802800000|2021-08-24 11:00:00|2024.1|2021.1|2016.5|2013.5|2024.7|2021.7|2016.5|2013.5|1888
1629806400000|2021-08-24 12:00:00|2016.1|2013.1|2019.2|2016.2|2021.3|2018.3|2011.1|2008.1|1885
1629810000000|2021-08-24 13:00:00|2019.4|2016.4|2023.7|2020.7|2030.7|2027.7|2015.2|2012.2|5322
1629813600000|2021-08-24 14:00:00|2024.3|2021.3|2015.6|2012.6|2027.3|2024.3|2014.6|2011.6|3692
1629817200000|2021-08-24 15:00:00|2016|2013|2011|2008|2016.6|2013.6|2007.9|2004.9|4279
1629820800000|2021-08-24 16:00:00|2011.3|2008.3|2008|2005|2012|2009|2004.6|2001.6|6359
1629824400000|2021-08-24 17:00:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|0
1629874800000|2021-08-25 07:00:00|2000.7|1997.7|1995.8|1992.8|2004.8|2001.8|1993.4|1990.4|1327
1629878400000|2021-08-25 08:00:00|1996.1|1993.1|1993|1990|1998.2|1995.2|1991.8|1988.8|994
1629882000000|2021-08-25 09:00:00|1992.8|1989.8|2001.9|1998.9|2002.2|1999.2|1992.5|1989.5|812
1629885600000|2021-08-25 10:00:00|2001.5|1998.5|2001.2|1998.2|2002.2|1999.2|1997.3|1994.3|493
1629889200000|2021-08-25 11:00:00|2001.6|1998.6|2015.1|2012.1|2015.3|2012.3|2000.6|1997.6|1464
1629892800000|2021-08-25 12:00:00|2015.3|2012.3|2015.3|2012.3|2021|2018|2008.6|2005.6|3082
1629896400000|2021-08-25 13:00:00|2014.3|2011.3|2007|2004|2017.8|2014.8|1999.9|1996.9|3180
1629900000000|2021-08-25 14:00:00|2006.6|2003.6|2003|2000|2009|2006|2000.2|1997.2|2730
1629903600000|2021-08-25 15:00:00|2002.7|1999.7|2015|2012|2016|2013|2002.7|1999.7|2825
1629907200000|2021-08-25 16:00:00|2015.4|2012.4|2029.8|2026.8|2030.1|2027.1|2013.7|2010.7|6013
1629910800000|2021-08-25 17:00:00|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|0
1629961200000|2021-08-26 07:00:00|2027.9|2024.9|2019.6|2016.6|2033.8|2030.8|2019.3|2016.3|927
1629964800000|2021-08-26 08:00:00|2019.3|2016.3|2010.6|2007.6|2019.3|2016.3|2005.9|2002.9|2217
1629968400000|2021-08-26 09:00:00|2011|2008|2008|2005|2012|2009|2006.6|2003.6|597
1629972000000|2021-08-26 10:00:00|2008.3|2005.3|2005.4|2002.4|2010.2|2007.2|2004.3|2001.3|601
1629975600000|2021-08-26 11:00:00|2007|2004|2006.7|2003.7|2011.5|2008.5|2004.4|2001.4|685
1629979200000|2021-08-26 12:00:00|2007|2004|2010.8|2007.8|2016.1|2013.1|1999.1|1996.1|4203
1629982800000|2021-08-26 13:00:00|2011.1|2008.1|2006.5|2003.5|2014.8|2011.8|2003.4|2000.4|2063
1629986400000|2021-08-26 14:00:00|2007.1|2004.1|2005.8|2002.8|2015.8|2012.8|2003.5|2000.5|2416
1629990000000|2021-08-26 15:00:00|2006.1|2003.1|2008.2|2005.2|2011.2|2008.2|2002.2|1999.2|3122
1629993600000|2021-08-26 16:00:00|2008.5|2005.5|2012.9|2009.9|2018.9|2015.9|2006.2|2003.2|5454
1630047600000|2021-08-27 07:00:00|2012.7|2009.7|2014.2|2011.2|2019.7|2016.7|2009.5|2006.5|810
1630051200000|2021-08-27 08:00:00|2014.4|2011.4|2014.1|2011.1|2019.7|2016.7|2013.9|2010.9|461
1630054800000|2021-08-27 09:00:00|2015.1|2012.1|2019.9|2016.9|2020.8|2017.8|2015.1|2012.1|820
1630058400000|2021-08-27 10:00:00|2020.1|2017.1|2029.1|2026.1|2035.1|2032.1|2018.8|2015.8|3902
1630062000000|2021-08-27 11:00:00|2029.4|2026.4|2027.1|2024.1|2033.8|2030.8|2027.1|2024.1|807
1630065600000|2021-08-27 12:00:00|2027.8|2024.8|2033.5|2030.5|2036.8|2033.8|2027.8|2024.8|2776
1630069200000|2021-08-27 13:00:00|2032.8|2029.8|2030.2|2027.2|2032.8|2029.8|2017.9|2014.9|3883
1630072800000|2021-08-27 14:00:00|2030.5|2027.5|2036.2|2033.2|2037.9|2034.9|2028.5|2025.5|3177
1630076400000|2021-08-27 15:00:00|2036.9|2033.9|2040.8|2037.8|2042.2|2039.2|2034.3|2031.3|2677
1630080000000|2021-08-27 16:00:00|2040.9|2037.9|2050.5|2045.5|2053.3|2050.3|2036.6|2033.6|5395
1630321200000|2021-08-30 11:00:00|2057.7|2054.7|2064.4|2061.4|2064.6|2061.6|2047.5|2044.5|2361
1630324800000|2021-08-30 12:00:00|2064.3|2061.3|2068.4|2065.4|2069.5|2066.5|2061.5|2058.5|4078
1630328400000|2021-08-30 13:00:00|2068.5|2065.5|2063.6|2060.6|2073.1|2070.1|2063.2|2060.2|4839
1630332000000|2021-08-30 14:00:00|2063.7|2060.7|2069|2066|2070|2067|2055.3|2052.3|3607
1630335600000|2021-08-30 15:00:00|2068.6|2065.6|2065.6|2062.6|2070.3|2067.3|2063.3|2060.3|2352
1630339200000|2021-08-30 16:00:00|2066|2063|2072|2069|2072.3|2069.3|2064.6|2061.6|5848
1630393200000|2021-08-31 07:00:00|2071.8|2068.8|2063.1|2060.1|2072.9|2069.9|2062.8|2059.8|604
1630396800000|2021-08-31 08:00:00|2062.8|2059.8|2063.2|2060.2|2064.8|2061.8|2059.2|2056.2|1147
1630400400000|2021-08-31 09:00:00|2062.9|2059.9|2056.7|2053.7|2063.9|2060.9|2053.7|2050.7|3064
1630404000000|2021-08-31 10:00:00|2057|2054|2056.4|2053.4|2059.8|2056.8|2055|2052|608
1630407600000|2021-08-31 11:00:00|2056.7|2053.7|2051.2|2048.2|2056.7|2053.7|2047|2044|1542
1630411200000|2021-08-31 12:00:00|2051.8|2048.8|2053.6|2050.6|2055.8|2052.8|2045.2|2042.2|3650
1630414800000|2021-08-31 13:00:00|2053.8|2050.8|2038.2|2035.2|2054.5|2051.5|2038.2|2035.2|5550
1630418400000|2021-08-31 14:00:00|2038.9|2035.9|2034.2|2031.2|2038.9|2035.9|2025.2|2022.2|11746
1630422000000|2021-08-31 15:00:00|2034.5|2031.5|2038.1|2035.1|2041.5|2038.5|2032.5|2029.5|4547
1630425600000|2021-08-31 16:00:00|2038.3|2035.3|2035.7|2032.7|2045.6|2042.6|2033.7|2030.7|8597
1630479600000|2021-09-01 07:00:00|2046.8|2043.8|2046.6|2043.6|2049.5|2046.5|2039.1|2036.1|622
1630483200000|2021-09-01 08:00:00|2046.8|2043.8|2050.3|2047.3|2054.8|2051.8|2044.9|2041.9|749
1630486800000|2021-09-01 09:00:00|2049.9|2046.9|2048.5|2045.5|2052.8|2049.8|2046.7|2043.7|968
1630490400000|2021-09-01 10:00:00|2048.7|2045.7|2048.4|2045.4|2056|2053|2047.7|2044.7|1235
1630494000000|2021-09-01 11:00:00|2048|2045|2042.5|2039.5|2048.8|2045.8|2040.2|2037.2|948
1630497600000|2021-09-01 12:00:00|2042.7|2039.7|2047.1|2044.1|2047.6|2044.6|2037.5|2034.5|6266
1630501200000|2021-09-01 13:00:00|2047.3|2044.3|2039|2036|2047.4|2044.4|2035.9|2032.9|5156
1630504800000|2021-09-01 14:00:00|2037.9|2034.9|2037.9|2034.9|2043.6|2040.6|2034.6|2031.6|6156
1630508400000|2021-09-01 15:00:00|2037.3|2034.3|2024.1|2021.1|2038.2|2035.2|2021.1|2018.1|6638
1630512000000|2021-09-01 16:00:00|2023.1|2020.1|2025.5|2022.5|2029.2|2026.2|2018.8|2015.8|12290
1630566000000|2021-09-02 07:00:00|2031.4|2028.4|2029.4|2026.4|2033.6|2030.6|2024.4|2021.4|828
1630569600000|2021-09-02 08:00:00|2028.7|2025.7|2022.2|2019.2|2030.8|2027.8|2022.2|2019.2|1841
1630573200000|2021-09-02 09:00:00|2022.5|2019.5|2036.1|2033.1|2038.6|2035.6|2021.2|2018.2|1555
1630576800000|2021-09-02 10:00:00|2036.5|2033.5|2033.5|2030.5|2040|2037|2032.1|2029.1|635
1630580400000|2021-09-02 11:00:00|2033|2030|2033.2|2030.2|2034.7|2031.7|2027.1|2024.1|1677
1630584000000|2021-09-02 12:00:00|2032.7|2029.7|2031.9|2028.9|2033.2|2030.2|2021.9|2018.9|4325
1630587600000|2021-09-02 13:00:00|2032.3|2029.3|2025.5|2022.5|2040.9|2037.9|2019.4|2016.4|4717
1630591200000|2021-09-02 14:00:00|2025.7|2022.7|2041.2|2038.2|2044.5|2041.5|2022.7|2019.7|5364
1630594800000|2021-09-02 15:00:00|2040.6|2037.6|2043.7|2040.7|2045|2042|2038|2035|5158
1630598400000|2021-09-02 16:00:00|2043.4|2040.4|2038.1|2035.1|2045.5|2042.5|2038.1|2035.1|11340
1630652400000|2021-09-03 07:00:00|2042.6|2039.6|2031.3|2028.3|2043.3|2040.3|2030.9|2027.9|967
1630656000000|2021-09-03 08:00:00|2031.5|2028.5|2025.2|2022.2|2032.3|2029.3|2025.2|2022.2|983
1630659600000|2021-09-03 09:00:00|2023.8|2020.8|2024.2|2021.2|2030.8|2027.8|2023.5|2020.5|1618
1630663200000|2021-09-03 10:00:00|2023.7|2020.7|2027|2024|2031.2|2028.2|2023.6|2020.6|1241
1630666800000|2021-09-03 11:00:00|2026.6|2023.6|2031.3|2028.3|2035.4|2032.4|2026.6|2023.6|1255
1630670400000|2021-09-03 12:00:00|2031|2028|2022.2|2019.2|2034.9|2031.9|2021.9|2018.9|3206
1630674000000|2021-09-03 13:00:00|2022.6|2019.6|2020.2|2017.2|2025.2|2022.2|2017|2014|4370
1630677600000|2021-09-03 14:00:00|2019.2|2016.2|2012.7|2009.7|2020.8|2017.8|2010|2007|7074
1630681200000|2021-09-03 15:00:00|2012.9|2009.9|2011.2|2008.2|2018.5|2015.5|2008.5|2005.5|3966
1630684800000|2021-09-03 16:00:00|2011.5|2008.5|2013.4|2010.4|2017.9|2014.9|2011.5|2008.5|12704
1630911600000|2021-09-06 07:00:00|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|0
1630922400000|2021-09-06 10:00:00|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|0
1630933200000|2021-09-06 13:00:00|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|0
1630944000000|2021-09-06 16:00:00|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|0
1630998000000|2021-09-07 07:00:00|2022|2019|2018.4|2015.4|2027.5|2024.5|2016.2|2013.2|1471
1631001600000|2021-09-07 08:00:00|2018.3|2015.3|2014.9|2011.9|2018.3|2015.3|2013.2|2010.2|1712
1631005200000|2021-09-07 09:00:00|2014.5|2011.5|2014.7|2011.7|2016.7|2013.7|2011.1|2008.1|1665
1631008800000|2021-09-07 10:00:00|2014.1|2011.1|2015.7|2012.7|2020.7|2017.7|2013.5|2010.5|2689
1631012400000|2021-09-07 11:00:00|2015|2012|2014.3|2011.3|2017|2014|2013.2|2010.2|1156
1631016000000|2021-09-07 12:00:00|2014.4|2011.4|2013.7|2010.7|2017.2|2014.2|2010.4|2007.4|6516
1631019600000|2021-09-07 13:00:00|2013.8|2010.8|2010.1|2007.1|2015.4|2012.4|2008|2005|7591
1631023200000|2021-09-07 14:00:00|2010.8|2007.8|2012.9|2009.9|2014.3|2011.3|2005.1|2002.1|7114
1631026800000|2021-09-07 15:00:00|2013.3|2010.3|2008.6|2005.6|2019.7|2016.7|2005.9|2002.9|6157
1631030400000|2021-09-07 16:00:00|2008.5|2005.5|1999.8|1996.8|2011.2|2008.2|1999.8|1996.8|12164
1631084400000|2021-09-08 07:00:00|2002.4|1999.4|2006.4|2003.4|2011.4|2008.4|2000.4|1997.4|1324
1631088000000|2021-09-08 08:00:00|2006.2|2003.2|2004.3|2001.3|2006.2|2003.2|2002|1999|1880
1631091600000|2021-09-08 09:00:00|2005.3|2002.3|2016.2|2013.2|2017.3|2014.3|2004.2|2001.2|3218
1631095200000|2021-09-08 10:00:00|2016.1|2013.1|2016.6|2013.6|2020.8|2017.8|2013.9|2010.9|5396
1631098800000|2021-09-08 11:00:00|2016.5|2013.5|2019|2016|2021.8|2018.8|2015.1|2012.1|2024
1631102400000|2021-09-08 12:00:00|2019.2|2016.2|2019.6|2016.6|2025.8|2022.8|2017|2014|5287
1631106000000|2021-09-08 13:00:00|2019.7|2016.7|2016.2|2013.2|2020.5|2017.5|2012|2009|11336
1631109600000|2021-09-08 14:00:00|2017.2|2014.2|2005.6|2002.6|2020.2|2017.2|2005.4|2002.4|8381
1631113200000|2021-09-08 15:00:00|2005.5|2002.5|2008.9|2005.9|2010.1|2007.1|2001.5|1998.5|6854
1631116800000|2021-09-08 16:00:00|2009.3|2006.3|1997.3|1994.3|2009.3|2006.3|1996.1|1993.1|24808
1631170800000|2021-09-09 07:00:00|2001.9|1998.9|1998.9|1995.9|2003.5|2000.5|1998.7|1995.7|1023
1631174400000|2021-09-09 08:00:00|1998.7|1995.7|1994.5|1991.5|1998.7|1995.7|1990.1|1987.1|2995
1631178000000|2021-09-09 09:00:00|1993.9|1990.9|1987.8|1984.8|1993.9|1990.9|1984.8|1981.8|3689
1631181600000|2021-09-09 10:00:00|1987.4|1984.4|1978.3|1975.3|1987.8|1984.8|1971.5|1968.5|3541
1631185200000|2021-09-09 11:00:00|1978.4|1975.4|1973.2|1970.2|1980.4|1977.4|1966.2|1963.2|5381
1631188800000|2021-09-09 12:00:00|1973|1970|1966.1|1963.1|1973.6|1970.6|1965.3|1962.3|6875
1631192400000|2021-09-09 13:00:00|1966.3|1963.3|1984.4|1981.4|1990.9|1987.9|1962.3|1959.3|10282
1631196000000|2021-09-09 14:00:00|1984.1|1981.1|1993.5|1990.5|2004|2001|1980.9|1977.9|12087
1631199600000|2021-09-09 15:00:00|1993.1|1990.1|1992.3|1989.3|1996.5|1993.5|1982.7|1979.7|8214
1631203200000|2021-09-09 16:00:00|1991.9|1988.9|1976.1|1973.1|1992.6|1989.6|1976.1|1973.1|20171
1631257200000|2021-09-10 07:00:00|1978.7|1975.7|1973.5|1970.5|1979.7|1976.7|1971.4|1968.4|1421
1631260800000|2021-09-10 08:00:00|1974.5|1971.5|1970.7|1967.7|1975.9|1972.9|1970.4|1967.4|2003
1631264400000|2021-09-10 09:00:00|1971.7|1968.7|1967.8|1964.8|1973.4|1970.4|1967.6|1964.6|1256
1631268000000|2021-09-10 10:00:00|1967.7|1964.7|1965|1962|1968.6|1965.6|1962.8|1959.8|3031
1631271600000|2021-09-10 11:00:00|1965.8|1962.8|1956.6|1953.6|1971|1968|1954.7|1951.7|3806
1631275200000|2021-09-10 12:00:00|1957|1954|1951.8|1948.8|1957.6|1954.6|1951.8|1948.8|4808
1631278800000|2021-09-10 13:00:00|1952.2|1949.2|1951.4|1948.4|1952.2|1949.2|1945.8|1942.8|8774
1631282400000|2021-09-10 14:00:00|1950.5|1947.5|1953.6|1950.6|1959.6|1956.6|1950.4|1947.4|10500
1631286000000|2021-09-10 15:00:00|1954.6|1951.6|1942.2|1939.2|1954.6|1951.6|1936.7|1933.7|14511
1631289600000|2021-09-10 16:00:00|1941.8|1938.8|1945.3|1942.3|1945.3|1942.3|1935.1|1932.1|16748
1631516400000|2021-09-13 07:00:00|1944.3|1941.3|1937.8|1934.8|1945.3|1942.3|1936.2|1933.2|1212
1631520000000|2021-09-13 08:00:00|1938.3|1935.3|1923.2|1920.2|1938.8|1935.8|1921.8|1918.8|3255
1631523600000|2021-09-13 09:00:00|1923.3|1920.3|1934.7|1931.7|1936.5|1933.5|1923.3|1920.3|3563
1631527200000|2021-09-13 10:00:00|1935.2|1932.2|1934.6|1931.6|1937.9|1934.9|1930.7|1927.7|2436
1631530800000|2021-09-13 11:00:00|1934.7|1931.7|1934.1|1931.1|1940.7|1937.7|1932.7|1929.7|2119
1631534400000|2021-09-13 12:00:00|1933.9|1930.9|1940.7|1937.7|1946.8|1943.8|1931.9|1928.9|5104
1631538000000|2021-09-13 13:00:00|1940.5|1937.5|1943.4|1940.4|1943.4|1940.4|1929.8|1926.8|8603
1631541600000|2021-09-13 14:00:00|1942.4|1939.4|1940.6|1937.6|1942.4|1939.4|1931.1|1928.1|10002
1631545200000|2021-09-13 15:00:00|1940.5|1937.5|1950.2|1947.2|1955.5|1952.5|1938.6|1935.6|9161
1631548800000|2021-09-13 16:00:00|1950.6|1947.6|1964.5|1961.5|1965.5|1962.5|1947.6|1944.6|13302
1631602800000|2021-09-14 07:00:00|1968.7|1965.7|1979.8|1976.8|1980.3|1977.3|1962.6|1959.6|2733
1631606400000|2021-09-14 08:00:00|1979.3|1976.3|1977|1974|1981|1978|1971.6|1968.6|1463
1631610000000|2021-09-14 09:00:00|1976.5|1973.5|1968.1|1965.1|1977|1974|1967.2|1964.2|1640
1631613600000|2021-09-14 10:00:00|1968.2|1965.2|1971|1968|1972.1|1969.1|1966.5|1963.5|1595
1631617200000|2021-09-14 11:00:00|1970.5|1967.5|1960.4|1957.4|1970.5|1967.5|1957.4|1954.4|2985
1631620800000|2021-09-14 12:00:00|1959.4|1956.4|1960.3|1957.3|1965.9|1962.9|1947.4|1944.4|8082
1631624400000|2021-09-14 13:00:00|1960.4|1957.4|1967.6|1964.6|1970.8|1967.8|1957.3|1954.3|7472
1631628000000|2021-09-14 14:00:00|1966.6|1963.6|1957.1|1954.1|1971.6|1968.6|1951.4|1948.4|7830
1631631600000|2021-09-14 15:00:00|1956.6|1953.6|1962|1959|1962.8|1959.8|1950.5|1947.5|8671
1631635200000|2021-09-14 16:00:00|1964.5|1961.5|1959.3|1956.3|1965.5|1962.5|1951.8|1948.8|13988
1631689200000|2021-09-15 07:00:00|1962.9|1959.9|1970.9|1967.9|1971.8|1968.8|1960.9|1957.9|1629
1631692800000|2021-09-15 08:00:00|1970.8|1967.8|1980.4|1977.4|1980.9|1977.9|1969.9|1966.9|2561
1631696400000|2021-09-15 09:00:00|1979.9|1976.9|1987.2|1984.2|1989.2|1986.2|1977.5|1974.5|2969
1631700000000|2021-09-15 10:00:00|1986.8|1983.8|1983.3|1980.3|1990.2|1987.2|1981.4|1978.4|2337
1631703600000|2021-09-15 11:00:00|1983.4|1980.4|1982.7|1979.7|1985.3|1982.3|1980.3|1977.3|1129
1631707200000|2021-09-15 12:00:00|1983.2|1980.2|2006.3|2003.3|2006.3|2003.3|1983.2|1980.2|4618
1631710800000|2021-09-15 13:00:00|2006.4|2003.4|2012.2|2009.2|2015.1|2012.1|2005.2|2002.2|5677
1631714400000|2021-09-15 14:00:00|2012.3|2009.3|2010.5|2007.5|2029.1|2026.1|2008.4|2005.4|17198
1631718000000|2021-09-15 15:00:00|2009.5|2006.5|2018.9|2015.9|2023.2|2020.2|2009.5|2006.5|8585
1631721600000|2021-09-15 16:00:00|2019.4|2016.4|2025.8|2022.8|2025.8|2022.8|2012.8|2009.8|7740
1631775600000|2021-09-16 07:00:00|2016.9|2013.9|2013.5|2010.5|2019.3|2016.3|2012.4|2009.4|478
1631779200000|2021-09-16 08:00:00|2013|2010|2012.5|2009.5|2018.5|2015.5|2009.5|2006.5|652
1631782800000|2021-09-16 09:00:00|2012.6|2009.6|2019.2|2016.2|2022.9|2019.9|2012.5|2009.5|3416
1631786400000|2021-09-16 10:00:00|2019.1|2016.1|2017.8|2014.8|2025.1|2022.1|2017.7|2014.7|3336
1631790000000|2021-09-16 11:00:00|2018.8|2015.8|2018.6|2015.6|2022.7|2019.7|2016.6|2013.6|1066
1631793600000|2021-09-16 12:00:00|2019.5|2016.5|2019.8|2016.8|2028.7|2025.7|2019.5|2016.5|3444
1631797200000|2021-09-16 13:00:00|2019.9|2016.9|2005.1|2002.1|2027.3|2024.3|2004.2|2001.2|4752
1631800800000|2021-09-16 14:00:00|2006.2|2003.2|1996.6|1993.6|2009.1|2006.1|1991.6|1988.6|3499
1631804400000|2021-09-16 15:00:00|1997.6|1994.6|2004|2001|2006.9|2003.9|1996.6|1993.6|4385
1631808000000|2021-09-16 16:00:00|2005|2002|2009.9|2006.9|2010.8|2007.8|2000.9|1997.9|5215
1631862000000|2021-09-17 07:00:00|2009.7|2006.7|2009|2006|2016.4|2013.4|2007.2|2004.2|431
1631865600000|2021-09-17 08:00:00|2008.5|2005.5|2002.4|1999.4|2011.3|2008.3|2001.5|1998.5|852
1631869200000|2021-09-17 09:00:00|2002|1999|1998.6|1995.6|2004.4|2001.4|1996.6|1993.6|211
1631872800000|2021-09-17 10:00:00|1999.5|1996.5|1993.6|1990.6|1999.6|1996.6|1987.6|1984.6|1340
1631876400000|2021-09-17 11:00:00|1993.7|1990.7|2003.7|2000.7|2004.2|2001.2|1993.7|1990.7|1838
1631880000000|2021-09-17 12:00:00|2003.3|2000.3|1988.1|1985.1|2003.3|2000.3|1984|1981|5216
1631883600000|2021-09-17 13:00:00|1987.1|1984.1|1969.2|1966.2|1988.1|1985.1|1966.7|1963.7|3348
1631887200000|2021-09-17 14:00:00|1969.1|1966.1|1984.1|1981.1|1985|1982|1964.7|1961.7|1951
1631890800000|2021-09-17 15:00:00|1985|1982|1977|1974|1986|1983|1974.9|1971.9|1053
1631894400000|2021-09-17 16:00:00|1977.9|1974.9|1978.1|1975.1|1983.2|1980.2|1972.9|1969.9|3454
1632121200000|2021-09-20 07:00:00|1958.1|1955.1|1973.1|1970.1|1976|1973|1952.6|1949.6|872
1632124800000|2021-09-20 08:00:00|1974|1971|1963.1|1960.1|1974|1971|1961.6|1958.6|247
1632128400000|2021-09-20 09:00:00|1964.1|1961.1|1959|1956|1965.1|1962.1|1955.9|1952.9|1569
1632132000000|2021-09-20 10:00:00|1958.5|1955.5|1953.1|1950.1|1961|1958|1953.1|1950.1|985
1632135600000|2021-09-20 11:00:00|1954.1|1951.1|1955.1|1952.1|1959.5|1956.5|1953.1|1950.1|742
1632139200000|2021-09-20 12:00:00|1954.7|1951.7|1958.2|1955.2|1966.1|1963.1|1946.3|1943.3|1064
1632142800000|2021-09-20 13:00:00|1959.1|1956.1|1969.1|1966.1|1977|1974|1955.2|1952.2|2754
1632146400000|2021-09-20 14:00:00|1969|1966|1963|1960|1976|1973|1963|1960|2003
1632150000000|2021-09-20 15:00:00|1963.5|1960.5|1953.1|1950.1|1967|1964|1952.1|1949.1|3501
1632153600000|2021-09-20 16:00:00|1953.5|1950.5|1959.5|1956.5|1960.5|1957.5|1949.2|1946.2|3497
1632207600000|2021-09-21 07:00:00|1968.6|1965.6|1965.6|1962.6|1974.5|1971.5|1963.5|1960.5|653
1632211200000|2021-09-21 08:00:00|1966.5|1963.5|1984.7|1981.7|1992.1|1989.1|1966.5|1963.5|1208
1632214800000|2021-09-21 09:00:00|1984.8|1981.8|1982.6|1979.6|1987.6|1984.6|1981.6|1978.6|604
1632218400000|2021-09-21 10:00:00|1981.7|1978.7|1978.6|1975.6|1984.6|1981.6|1977.6|1974.6|627
1632222000000|2021-09-21 11:00:00|1977.6|1974.6|1973.6|1970.6|1979.5|1976.5|1969.6|1966.6|1255
1632225600000|2021-09-21 12:00:00|1974.6|1971.6|1968.6|1965.6|1975.6|1972.6|1965.6|1962.6|1660
1632229200000|2021-09-21 13:00:00|1969.1|1966.1|1963.7|1960.7|1973.6|1970.6|1962.7|1959.7|3155
1632232800000|2021-09-21 14:00:00|1964.6|1961.6|1956.7|1953.7|1965.7|1962.7|1953.7|1950.7|1857
1632236400000|2021-09-21 15:00:00|1957.7|1954.7|1974.6|1971.6|1975.6|1972.6|1957.7|1954.7|2569
1632240000000|2021-09-21 16:00:00|1975.6|1972.6|1972.6|1969.6|1979.6|1976.6|1968.1|1965.1|4703
1632294000000|2021-09-22 07:00:00|1978|1975|1985.1|1982.1|1987.1|1984.1|1978|1975|663
1632297600000|2021-09-22 08:00:00|1984.6|1981.6|1989|1986|1994|1991|1982.1|1979.1|2721
1632301200000|2021-09-22 09:00:00|1989.1|1986.1|1995.1|1992.1|2004.5|2001.5|1989|1986|1208
1632304800000|2021-09-22 10:00:00|1994.1|1991.1|1996.2|1993.2|1996.2|1993.2|1989.1|1986.1|406
1632308400000|2021-09-22 11:00:00|1995.2|1992.2|1998.3|1995.3|1999.3|1996.3|1992.3|1989.3|1062
1632312000000|2021-09-22 12:00:00|1997.3|1994.3|2011.3|2008.3|2012.3|2009.3|1994.3|1991.3|1552
1632315600000|2021-09-22 13:00:00|2010.4|2007.4|1995.4|1992.4|2012.4|2009.4|1991.4|1988.4|1928
1632319200000|2021-09-22 14:00:00|1994.4|1991.4|1996.5|1993.5|1999|1996|1991.4|1988.4|2701
1632322800000|2021-09-22 15:00:00|1997.4|1994.4|1993.4|1990.4|1997.5|1994.5|1988.5|1985.5|1112
1632326400000|2021-09-22 16:00:00|1992.4|1989.4|2001.7|1998.7|2009|2006|1992.4|1989.4|2883
1632380400000|2021-09-23 07:00:00|2011.1|2008.1|2014|2011|2015.1|2012.1|2009|2006|457
1632384000000|2021-09-23 08:00:00|2013.5|2010.5|2016|2013|2019.1|2016.1|2011|2008|1115
1632387600000|2021-09-23 09:00:00|2015|2012|2018.1|2015.1|2021.1|2018.1|2013.5|2010.5|307
1632391200000|2021-09-23 10:00:00|2019.1|2016.1|2011.2|2008.2|2020.1|2017.1|2011.1|2008.1|707
1632394800000|2021-09-23 11:00:00|2010.2|2007.2|2005.2|2002.2|2013.2|2010.2|2005.1|2002.1|511
1632398400000|2021-09-23 12:00:00|2006.2|2003.2|2013.2|2010.2|2013.2|2010.2|2003.2|2000.2|1638
1632402000000|2021-09-23 13:00:00|2014.1|2011.1|2012.2|2009.2|2018.2|2015.2|2010.2|2007.2|3137
1632405600000|2021-09-23 14:00:00|2013.2|2010.2|2020.2|2017.2|2020.2|2017.2|2008.2|2005.2|3197
1632409200000|2021-09-23 15:00:00|2019.2|2016.2|2023.2|2020.2|2024.2|2021.2|2017.2|2014.2|1784
1632412800000|2021-09-23 16:00:00|2022.2|2019.2|2026.2|2023.2|2032.2|2029.2|2017.2|2014.2|3863
1632466800000|2021-09-24 07:00:00|2028.8|2025.8|2024.7|2021.7|2029.2|2026.2|2021.8|2018.8|483
1632470400000|2021-09-24 08:00:00|2023.7|2020.7|2020.8|2017.8|2024.7|2021.7|2017.8|2014.8|616
1632474000000|2021-09-24 09:00:00|2021.7|2018.7|2016.8|2013.8|2021.7|2018.7|2014.2|2011.2|1676
1632477600000|2021-09-24 10:00:00|2015.8|2012.8|2014.9|2011.9|2016.8|2013.8|2010.8|2007.8|279
1632481200000|2021-09-24 11:00:00|2015.8|2012.8|2010.9|2007.9|2018.5|2015.5|2009.9|2006.9|1702
1632484800000|2021-09-24 12:00:00|2009.9|2006.9|1992.4|1989.4|2009.9|2006.9|1986.9|1983.9|2502
1632488400000|2021-09-24 13:00:00|1992.9|1989.9|1991|1988|2000.9|1997.9|1990.9|1987.9|1809
1632492000000|2021-09-24 14:00:00|1991.9|1988.9|1992|1989|1998|1995|1983|1980|1894
1632495600000|2021-09-24 15:00:00|1993|1990|1992.9|1989.9|1999.9|1996.9|1989|1986|2439
1632499200000|2021-09-24 16:00:00|1993|1990|1995|1992|1996|1993|1990|1987|3001
1632726000000|2021-09-27 07:00:00|2006.4|2003.4|2003.9|2000.9|2006.9|2003.9|1996.9|1993.9|1271
1632729600000|2021-09-27 08:00:00|2004.9|2001.9|2008.9|2005.9|2012.9|2009.9|2004.9|2001.9|954
1632733200000|2021-09-27 09:00:00|2009.9|2006.9|2001.8|1998.8|2009.9|2006.9|1996.8|1993.8|1132
1632736800000|2021-09-27 10:00:00|2000.8|1997.8|1994.3|1991.3|2002.8|1999.8|1991.8|1988.8|4095
1632740400000|2021-09-27 11:00:00|1994.8|1991.8|1994.8|1991.8|2000.8|1997.8|1993.3|1990.3|1797
1632744000000|2021-09-27 12:00:00|1995.3|1992.3|1974.8|1971.8|1998.8|1995.8|1972.8|1969.8|5188
1632747600000|2021-09-27 13:00:00|1975.8|1972.8|1988.8|1985.8|1993.3|1990.3|1973.8|1970.8|5093
1632751200000|2021-09-27 14:00:00|1987.8|1984.8|1977.8|1974.8|1992.8|1989.8|1974.8|1971.8|4861
1632754800000|2021-09-27 15:00:00|1976.8|1973.8|1978.8|1975.8|1981.8|1978.8|1971.8|1968.8|4484
1632758400000|2021-09-27 16:00:00|1977.8|1974.8|1967.8|1964.8|1984.7|1981.7|1967.8|1964.8|8181
1632812400000|2021-09-28 07:00:00|1963.1|1960.1|1959.1|1956.1|1971.6|1968.6|1955.6|1952.6|2286
1632816000000|2021-09-28 08:00:00|1959.6|1956.6|1960.6|1957.6|1967.6|1964.6|1954.6|1951.6|1829
1632819600000|2021-09-28 09:00:00|1959.6|1956.6|1962.6|1959.6|1965.1|1962.1|1959.6|1956.6|1185
1632823200000|2021-09-28 10:00:00|1963.6|1960.6|1950.6|1947.6|1963.6|1960.6|1946.6|1943.6|1969
1632826800000|2021-09-28 11:00:00|1949.6|1946.6|1959.5|1956.5|1961|1958|1948.6|1945.6|1882
1632830400000|2021-09-28 12:00:00|1960.5|1957.5|1960.5|1957.5|1968.5|1965.5|1954.5|1951.5|5992
1632834000000|2021-09-28 13:00:00|1959.5|1956.5|1984.4|1981.4|1991.4|1988.4|1959|1956|7368
1632837600000|2021-09-28 14:00:00|1982.9|1979.9|1975.4|1972.4|1990.4|1987.4|1973.4|1970.4|5355
1632841200000|2021-09-28 15:00:00|1976.4|1973.4|1979.4|1976.4|1981.4|1978.4|1972.4|1969.4|4013
1632844800000|2021-09-28 16:00:00|1980.3|1977.3|1989.4|1986.4|1989.4|1986.4|1971.4|1968.4|6015
1632898800000|2021-09-29 07:00:00|1988.1|1985.1|1981.2|1978.2|1992.6|1989.6|1976.2|1973.2|2443
1632902400000|2021-09-29 08:00:00|1981.6|1978.6|1968.2|1965.2|1982.1|1979.1|1966.2|1963.2|1310
1632906000000|2021-09-29 09:00:00|1967.7|1964.7|1966.2|1963.2|1972.2|1969.2|1965.2|1962.2|984
1632909600000|2021-09-29 10:00:00|1965.2|1962.2|1976.1|1973.1|1976.1|1973.1|1962.2|1959.2|1060
1632913200000|2021-09-29 11:00:00|1975.6|1972.6|1975.1|1972.1|1980.1|1977.1|1972.1|1969.1|1119
1632916800000|2021-09-29 12:00:00|1975.6|1972.6|1984.1|1981.1|1990.1|1987.1|1973.1|1970.1|3893
1632920400000|2021-09-29 13:00:00|1983.6|1980.6|1981.1|1978.1|1994.1|1991.1|1978.1|1975.1|3778
1632924000000|2021-09-29 14:00:00|1980.1|1977.1|1988|1985|1989|1986|1979|1976|3565
1632927600000|2021-09-29 15:00:00|1989|1986|1983.6|1980.6|1992|1989|1981.1|1978.1|3379
1632931200000|2021-09-29 16:00:00|1984.1|1981.1|1971.1|1968.1|1986.1|1983.1|1970.1|1967.1|6804
1632985200000|2021-09-30 07:00:00|1977.9|1974.9|1976.4|1973.4|1981.9|1978.9|1974.4|1971.4|721
1632988800000|2021-09-30 08:00:00|1976.9|1973.9|1975.9|1972.9|1978.9|1975.9|1974.9|1971.9|423
1632992400000|2021-09-30 09:00:00|1974.9|1971.9|1973.9|1970.9|1976.9|1973.9|1973.9|1970.9|502
1632996000000|2021-09-30 10:00:00|1974.9|1971.9|1968.9|1965.9|1975.9|1972.9|1968.9|1965.9|812
1632999600000|2021-09-30 11:00:00|1969.9|1966.9|1966.9|1963.9|1975.9|1972.9|1966.9|1963.9|1378
1633003200000|2021-09-30 12:00:00|1967.9|1964.9|1962.8|1959.8|1969.8|1966.8|1955.9|1952.9|4229
1633006800000|2021-09-30 13:00:00|1963.8|1960.8|1969.8|1966.8|1975.8|1972.8|1958.9|1955.9|3932
1633010400000|2021-09-30 14:00:00|1970.8|1967.8|1986.8|1983.8|1992.8|1989.8|1967.8|1964.8|5201
1633014000000|2021-09-30 15:00:00|1986.7|1983.7|2018.6|2015.6|2018.6|2015.6|1983.8|1980.8|9408
1633017600000|2021-09-30 16:00:00|2018.1|2015.1|2025.6|2022.6|2037.6|2034.6|2001.6|1998.6|13673
1633071600000|2021-10-01 07:00:00|2026.9|2023.9|2033.3|2030.3|2034.3|2031.3|2021.4|2018.4|1385
1633075200000|2021-10-01 08:00:00|2034.3|2031.3|2022.4|2019.4|2034.3|2031.3|2021.4|2018.4|1558
1633078800000|2021-10-01 09:00:00|2024.3|2021.3|2023.4|2020.4|2029.4|2026.4|2023.4|2020.4|1004
1633082400000|2021-10-01 10:00:00|2023.9|2020.9|2015.4|2012.4|2027.3|2024.3|2014.9|2011.9|919
1633086000000|2021-10-01 11:00:00|2016.4|2013.4|2015.4|2012.4|2022.3|2019.3|2012.4|2009.4|1439
1633089600000|2021-10-01 12:00:00|2014.9|2011.9|2004.4|2001.4|2015.4|2012.4|2003.4|2000.4|3928
1633093200000|2021-10-01 13:00:00|2003.4|2000.4|2017.3|2014.3|2018.3|2015.3|2002.4|1999.4|3846
1633096800000|2021-10-01 14:00:00|2018.3|2015.3|2021.3|2018.3|2027.3|2024.3|2009.3|2006.3|4280
1633100400000|2021-10-01 15:00:00|2019.8|2016.8|2015.3|2012.3|2026.2|2023.2|2012.3|2009.3|2654
1633104000000|2021-10-01 16:00:00|2014.8|2011.8|2004.3|2001.3|2021.3|2018.3|2002.3|1999.3|6269
1633330800000|2021-10-04 07:00:00|1986.4|1983.4|1996.5|1993.5|1996.5|1993.5|1986|1983|1171
1633334400000|2021-10-04 08:00:00|1995.5|1992.5|2004.4|2001.4|2004.4|2001.4|1991|1988|1074
1633338000000|2021-10-04 09:00:00|2004.5|2001.5|2005.4|2002.4|2005.4|2002.4|2000.5|1997.5|735
1633341600000|2021-10-04 10:00:00|2004.9|2001.9|2005.4|2002.4|2006.4|2003.4|2004.4|2001.4|761
1633345200000|2021-10-04 11:00:00|2004.5|2001.5|1998.6|1995.6|2008.4|2005.4|1998.6|1995.6|1684
1633348800000|2021-10-04 12:00:00|1999.1|1996.1|1975.7|1972.7|1999.6|1996.6|1967.7|1964.7|7793
1633352400000|2021-10-04 13:00:00|1976.2|1973.2|1985.6|1982.6|1990.6|1987.6|1972.2|1969.2|4245
1633356000000|2021-10-04 14:00:00|1986.6|1983.6|1978.7|1975.7|1994.6|1991.6|1978.6|1975.6|3648
1633359600000|2021-10-04 15:00:00|1978.6|1975.6|1971.7|1968.7|1978.6|1975.6|1969.7|1966.7|3350
1633363200000|2021-10-04 16:00:00|1970.7|1967.7|1967.6|1964.6|1971.7|1968.7|1962.7|1959.7|6601
1633417200000|2021-10-05 07:00:00|1975.4|1972.4|1974.5|1971.5|1979.9|1976.9|1971|1968|800
1633420800000|2021-10-05 08:00:00|1974|1971|1969.5|1966.5|1975.9|1972.9|1962|1959|936
1633424400000|2021-10-05 09:00:00|1968.5|1965.5|1967.5|1964.5|1970.5|1967.5|1966.5|1963.5|482
1633428000000|2021-10-05 10:00:00|1967|1964|1966|1963|1968.4|1965.4|1961.5|1958.5|577
1633431600000|2021-10-05 11:00:00|1966.5|1963.5|1980.3|1977.3|1981.3|1978.3|1966.5|1963.5|1346
1633435200000|2021-10-05 12:00:00|1980.8|1977.8|1992.3|1989.3|2002.2|1999.2|1974.4|1971.4|4391
1633438800000|2021-10-05 13:00:00|1993.3|1990.3|1986.3|1983.3|1994.2|1991.2|1980.3|1977.3|3069
1633442400000|2021-10-05 14:00:00|1987.3|1984.3|1994.2|1991.2|1998.7|1995.7|1985.3|1982.3|2765
1633446000000|2021-10-05 15:00:00|1995.2|1992.2|1992.2|1989.2|2001.7|1998.7|1989.2|1986.2|2705
1633449600000|2021-10-05 16:00:00|1993.2|1990.2|1982.9|1979.9|1993.2|1990.2|1980.3|1977.3|4713
1633503600000|2021-10-06 07:00:00|1982.7|1979.7|1969.4|1966.4|1985.2|1982.2|1969.4|1966.4|1419
1633507200000|2021-10-06 08:00:00|1968.9|1965.9|1981.3|1978.3|1982.3|1979.3|1964.4|1961.4|1540
1633510800000|2021-10-06 09:00:00|1979.4|1976.4|1977.3|1974.3|1981.3|1978.3|1974.3|1971.3|475
1633514400000|2021-10-06 10:00:00|1976.8|1973.8|1979.2|1976.2|1981.2|1978.2|1974.3|1971.3|311
1633518000000|2021-10-06 11:00:00|1978.3|1975.3|1979.3|1976.3|1981.3|1978.3|1976.3|1973.3|944
1633521600000|2021-10-06 12:00:00|1978.8|1975.8|1972.4|1969.4|1981.3|1978.3|1969.4|1966.4|3299
1633525200000|2021-10-06 13:00:00|1973.3|1970.3|1973.3|1970.3|1980.3|1977.3|1969.4|1966.4|2981
1633528800000|2021-10-06 14:00:00|1972.3|1969.3|1972.4|1969.4|1979.3|1976.3|1968.4|1965.4|3084
1633532400000|2021-10-06 15:00:00|1972.3|1969.3|1978.3|1975.3|1982.2|1979.2|1969.4|1966.4|2764
1633536000000|2021-10-06 16:00:00|1978.4|1975.4|1973.2|1970.2|1982.4|1979.4|1973.2|1970.2|4594
1633590000000|2021-10-07 07:00:00|1981.1|1978.1|1992.5|1989.5|1993|1990|1981.1|1978.1|1134
1633593600000|2021-10-07 08:00:00|1992.1|1989.1|1991|1988|1993|1990|1983|1980|821
1633597200000|2021-10-07 09:00:00|1990.5|1987.5|1996|1993|1998|1995|1989|1986|912
1633600800000|2021-10-07 10:00:00|1996.9|1993.9|1996.9|1993.9|1999|1996|1993.9|1990.9|920
1633604400000|2021-10-07 11:00:00|1997|1994|1996.9|1993.9|1999.9|1996.9|1992|1989|879
1633608000000|2021-10-07 12:00:00|1997.4|1994.4|1992.1|1989.1|2000|1997|1988|1985|2791
1633611600000|2021-10-07 13:00:00|1993|1990|1978.1|1975.1|1994|1991|1975.6|1972.6|3799
1633615200000|2021-10-07 14:00:00|1977.1|1974.1|1983|1980|1986.9|1983.9|1976|1973|3792
1633618800000|2021-10-07 15:00:00|1982|1979|1984.9|1981.9|1984.9|1981.9|1974.6|1971.6|3156
1633622400000|2021-10-07 16:00:00|1984.4|1981.4|1982.8|1979.8|1986.9|1983.9|1977.9|1974.9|3725
1633676400000|2021-10-08 07:00:00|1986.5|1983.5|1995|1992|1995.5|1992.5|1986.5|1983.5|1368
1633680000000|2021-10-08 08:00:00|1994.5|1991.5|1993.6|1990.6|1998.5|1995.5|1990.7|1987.7|1103
1633683600000|2021-10-08 09:00:00|1992.7|1989.7|1992.6|1989.6|1993.7|1990.7|1988.6|1985.6|1032
1633687200000|2021-10-08 10:00:00|1993.6|1990.6|1993.6|1990.6|1998.6|1995.6|1991.6|1988.6|637
1633690800000|2021-10-08 11:00:00|1992.7|1989.7|1998.6|1995.6|1998.6|1995.6|1992.7|1989.7|960
1633694400000|2021-10-08 12:00:00|1999.6|1996.6|1998.6|1995.6|2001.6|1998.6|1992.7|1989.7|2232
1633698000000|2021-10-08 13:00:00|1999.1|1996.1|1987.7|1984.7|1999.6|1996.6|1982.7|1979.7|2731
1633701600000|2021-10-08 14:00:00|1988.6|1985.6|2016.5|2013.5|2017.4|2014.4|1986.6|1983.6|4333
1633705200000|2021-10-08 15:00:00|2016.4|2013.4|2022.3|2019.3|2026.3|2023.3|2015.5|2012.5|6708
1633708800000|2021-10-08 16:00:00|2022.8|2019.8|2027.8|2024.8|2031.2|2028.2|2021.3|2018.3|6297
1633935600000|2021-10-11 07:00:00|2041.9|2038.9|2041.1|2038.1|2043.9|2040.9|2032.2|2029.2|2119
1633939200000|2021-10-11 08:00:00|2040.6|2037.6|2041.5|2038.5|2045.9|2042.9|2037.2|2034.2|1402
1633942800000|2021-10-11 09:00:00|2041.1|2038.1|2033.2|2030.2|2041.1|2038.1|2032.2|2029.2|814
1633946400000|2021-10-11 10:00:00|2032.8|2029.8|2032.1|2029.1|2037|2034|2029.1|2026.1|684
1633950000000|2021-10-11 11:00:00|2032.5|2029.5|2030.8|2027.8|2042|2039|2030.4|2027.4|1205
1633953600000|2021-10-11 12:00:00|2031.3|2028.3|2032.2|2029.2|2039|2036|2020.9|2017.9|3302
1633957200000|2021-10-11 13:00:00|2032.6|2029.6|2048.8|2045.8|2054.7|2051.7|2030.7|2027.7|4780
1633960800000|2021-10-11 14:00:00|2049.8|2046.8|2045|2042|2056.8|2053.8|2043.1|2040.1|5409
1633964400000|2021-10-11 15:00:00|2045.1|2042.1|2032.2|2029.2|2046|2043|2019.5|2016.5|5234
1633968000000|2021-10-11 16:00:00|2031.3|2028.3|2028.7|2025.7|2038.5|2035.5|2024.3|2021.3|4252
1634022000000|2021-10-12 07:00:00|2026.9|2023.9|2025.5|2022.5|2028.9|2025.9|2014.9|2011.9|1251
1634025600000|2021-10-12 08:00:00|2025.1|2022.1|2030.2|2027.2|2032.1|2029.1|2023.1|2020.1|662
1634029200000|2021-10-12 09:00:00|2029.2|2026.2|2025.2|2022.2|2034.2|2031.2|2024.2|2021.2|897
1634032800000|2021-10-12 10:00:00|2025.3|2022.3|2026.2|2023.2|2030.1|2027.1|2020.2|2017.2|1053
1634036400000|2021-10-12 11:00:00|2026.1|2023.1|2024.1|2021.1|2028.2|2025.2|2021.2|2018.2|561
1634040000000|2021-10-12 12:00:00|2026.1|2023.1|2024.1|2021.1|2031|2028|2012.3|2009.3|3836
1634043600000|2021-10-12 13:00:00|2024.2|2021.2|2022.3|2019.3|2027|2024|2016.1|2013.1|3182
1634047200000|2021-10-12 14:00:00|2021.3|2018.3|2017.4|2014.4|2023.3|2020.3|2012.3|2009.3|3992
1634050800000|2021-10-12 15:00:00|2018.3|2015.3|2013|2010|2018.3|2015.3|2012.5|2009.5|2326
1634054400000|2021-10-12 16:00:00|2012.5|2009.5|2006.2|2003.2|2012.5|2009.5|2000.3|1997.3|7520
1634108400000|2021-10-13 07:00:00|2004.6|2001.6|2002.1|1999.1|2007|2004|2002.1|1999.1|371
1634112000000|2021-10-13 08:00:00|2002.6|1999.6|1989.3|1986.3|2003.1|2000.1|1982.3|1979.3|2280
1634115600000|2021-10-13 09:00:00|1989.2|1986.2|1991.3|1988.3|1993.3|1990.3|1985.9|1982.9|833
1634119200000|2021-10-13 10:00:00|1990.3|1987.3|1995.3|1992.3|1999.7|1996.7|1987.4|1984.4|1200
1634122800000|2021-10-13 11:00:00|1993.8|1990.8|2006.1|2003.1|2008|2005|1991.3|1988.3|1143
1634126400000|2021-10-13 12:00:00|2005.1|2002.1|2001.2|1998.2|2011.1|2008.1|1994.2|1991.2|3305
1634130000000|2021-10-13 13:00:00|2001.3|1998.3|1989.2|1986.2|2004.2|2001.2|1984.4|1981.4|5113
1634133600000|2021-10-13 14:00:00|1989.3|1986.3|1982.2|1979.2|1990.3|1987.3|1982.1|1979.1|4160
1634137200000|2021-10-13 15:00:00|1982.1|1979.1|1988.1|1985.1|1991.9|1988.9|1980.1|1977.1|3246
1634140800000|2021-10-13 16:00:00|1987.6|1984.6|1981.3|1978.3|1992.6|1989.6|1981.3|1978.3|4688
1634194800000|2021-10-14 07:00:00|1986.1|1983.1|1992.3|1989.3|1997.1|1994.1|1984.1|1981.1|1594
1634198400000|2021-10-14 08:00:00|1992.5|1989.5|1994.7|1991.7|1997.2|1994.2|1992.2|1989.2|793
1634202000000|2021-10-14 09:00:00|1994.3|1991.3|1991.2|1988.2|1996.2|1993.2|1991.2|1988.2|786
1634205600000|2021-10-14 10:00:00|1991.7|1988.7|1989.7|1986.7|1992.2|1989.2|1984.8|1981.8|3563
1634209200000|2021-10-14 11:00:00|1989.6|1986.6|1985.7|1982.7|1992.1|1989.1|1983.7|1980.7|938
1634212800000|2021-10-14 12:00:00|1984.8|1981.8|1964.9|1961.9|1984.8|1981.8|1958.1|1955.1|7509
1634216400000|2021-10-14 13:00:00|1965|1962|1954.9|1951.9|1966|1963|1946.2|1943.2|7864
1634220000000|2021-10-14 14:00:00|1955.4|1952.4|1955.7|1952.7|1957.8|1954.8|1947.8|1944.8|5652
1634223600000|2021-10-14 15:00:00|1954.8|1951.8|1956.7|1953.7|1964.6|1961.6|1952.8|1949.8|4902
1634227200000|2021-10-14 16:00:00|1956.3|1953.3|1956.1|1953.1|1969.8|1966.8|1954|1951|8376
1634281200000|2021-10-15 07:00:00|1958.4|1955.4|1966.8|1963.8|1967.7|1964.7|1956|1953|1150
1634284800000|2021-10-15 08:00:00|1966.7|1963.7|1967.7|1964.7|1975.5|1972.5|1965.3|1962.3|1567
1634288400000|2021-10-15 09:00:00|1967.6|1964.6|1977.5|1974.5|1979.6|1976.6|1966.7|1963.7|1344
1634292000000|2021-10-15 10:00:00|1978.4|1975.4|1984.5|1981.5|1991.5|1988.5|1977.5|1974.5|2799
1634295600000|2021-10-15 11:00:00|1984.6|1981.6|1986.5|1983.5|1989.5|1986.5|1983.6|1980.6|1234
1634299200000|2021-10-15 12:00:00|1988|1985|1992.1|1989.1|1992.2|1989.2|1982.9|1979.9|3769
1634302800000|2021-10-15 13:00:00|1991.2|1988.2|1980.3|1977.3|1993.1|1990.1|1978.6|1975.6|2859
1634306400000|2021-10-15 14:00:00|1980.8|1977.8|1971.7|1968.7|1980.8|1977.8|1968.6|1965.6|2849
1634310000000|2021-10-15 15:00:00|1973.7|1970.7|1972.7|1969.7|1975.7|1972.7|1969.7|1966.7|2501
1634313600000|2021-10-15 16:00:00|1972.6|1969.6|1975.4|1972.4|1984.4|1981.4|1972.5|1969.5|7788
1634540400000|2021-10-18 07:00:00|1975.7|1972.7|1964.3|1961.3|1975.7|1972.7|1964.3|1961.3|672
1634544000000|2021-10-18 08:00:00|1964.8|1961.8|1949.5|1946.5|1965.3|1962.3|1946.5|1943.5|2360
1634547600000|2021-10-18 09:00:00|1949.6|1946.6|1945.5|1942.5|1949.6|1946.6|1942.6|1939.6|1716
1634551200000|2021-10-18 10:00:00|1944.6|1941.6|1948.4|1945.4|1949|1946|1938.6|1935.6|1718
1634554800000|2021-10-18 11:00:00|1947.6|1944.6|1948.4|1945.4|1952.9|1949.9|1946.6|1943.6|1268
1634558400000|2021-10-18 12:00:00|1948.5|1945.5|1954.1|1951.1|1960|1957|1946.4|1943.4|3962
1634562000000|2021-10-18 13:00:00|1954|1951|1952.4|1949.4|1955.2|1952.2|1947.3|1944.3|2942
1634565600000|2021-10-18 14:00:00|1953.3|1950.3|1952.5|1949.5|1959.4|1956.4|1951.6|1948.6|3204
1634569200000|2021-10-18 15:00:00|1952.6|1949.6|1954|1951|1961.6|1958.6|1951.5|1948.5|5041
1634572800000|2021-10-18 16:00:00|1954.1|1951.1|1927.2|1924.2|1956|1953|1912.8|1909.8|13725
1634626800000|2021-10-19 07:00:00|1937.8|1934.8|1940.4|1937.4|1941.7|1938.7|1934|1931|1477
1634630400000|2021-10-19 08:00:00|1939.9|1936.9|1923.3|1920.3|1939.9|1936.9|1919.3|1916.3|2262
1634634000000|2021-10-19 09:00:00|1922.3|1919.3|1921.3|1918.3|1922.3|1919.3|1917.5|1914.5|1128
1634637600000|2021-10-19 10:00:00|1920.4|1917.4|1925.6|1922.6|1926.1|1923.1|1908.6|1905.6|3129
1634641200000|2021-10-19 11:00:00|1926|1923|1921.6|1918.6|1928.1|1925.1|1921.6|1918.6|2348
1634644800000|2021-10-19 12:00:00|1920.6|1917.6|1910|1907|1920.6|1917.6|1909|1906|3886
1634648400000|2021-10-19 13:00:00|1909.6|1906.6|1902.7|1899.7|1910|1907|1893.3|1890.3|8985
1634652000000|2021-10-19 14:00:00|1902.2|1899.2|1910.3|1907.3|1911.3|1908.3|1902.2|1899.2|6116
1634655600000|2021-10-19 15:00:00|1910.2|1907.2|1898.5|1895.5|1910.2|1907.2|1894.8|1891.8|5061
1634659200000|2021-10-19 16:00:00|1898.6|1895.6|1893.1|1890.1|1899.7|1896.7|1881.3|1878.3|11401
1634713200000|2021-10-20 07:00:00|1899|1896|1897.3|1894.3|1899.1|1896.1|1893.1|1890.1|1567
1634716800000|2021-10-20 08:00:00|1898.2|1895.2|1895.2|1892.2|1898.4|1895.4|1891.2|1888.2|1356
1634720400000|2021-10-20 09:00:00|1896.2|1893.2|1890.1|1887.1|1896.2|1893.2|1887.2|1884.2|1285
1634724000000|2021-10-20 10:00:00|1891.1|1888.1|1892.7|1889.7|1894.1|1891.1|1890.1|1887.1|1202
1634727600000|2021-10-20 11:00:00|1892.2|1889.2|1894|1891|1898|1895|1886.9|1883.9|1494
1634731200000|2021-10-20 12:00:00|1894.5|1891.5|1891.9|1888.9|1897.7|1894.7|1890|1887|3883
1634734800000|2021-10-20 13:00:00|1891.7|1888.7|1896.5|1893.5|1908.2|1905.2|1891.7|1888.7|4414
1634738400000|2021-10-20 14:00:00|1896.4|1893.4|1889.6|1886.6|1896.6|1893.6|1886.9|1883.9|4727
1634742000000|2021-10-20 15:00:00|1889.5|1886.5|1890.4|1887.4|1894.2|1891.2|1885.6|1882.6|3601
1634745600000|2021-10-20 16:00:00|1890.3|1887.3|1895.9|1892.9|1899.8|1896.8|1882.5|1879.5|6998
1634799600000|2021-10-21 07:00:00|1897.5|1894.5|1898.3|1895.3|1904.2|1901.2|1895|1892|1584
1634803200000|2021-10-21 08:00:00|1897.9|1894.9|1900.2|1897.2|1901.3|1898.3|1895|1892|721
1634806800000|2021-10-21 09:00:00|1900.3|1897.3|1910.7|1907.7|1910.7|1907.7|1900.2|1897.2|1354
1634810400000|2021-10-21 10:00:00|1911.6|1908.6|1901.4|1898.4|1911.6|1908.6|1901.3|1898.3|1300
1634814000000|2021-10-21 11:00:00|1901.3|1898.3|1893.1|1890.1|1901.5|1898.5|1888.6|1885.6|2459
1634817600000|2021-10-21 12:00:00|1893.7|1890.7|1910|1907|1910|1907|1890.8|1887.8|3695
1634821200000|2021-10-21 13:00:00|1909.1|1906.1|1909.6|1906.6|1909.7|1906.7|1899|1896|3580
1634824800000|2021-10-21 14:00:00|1909.5|1906.5|1903.8|1900.8|1914.5|1911.5|1902.8|1899.8|3835
1634828400000|2021-10-21 15:00:00|1903.7|1900.7|1888.9|1885.9|1903.8|1900.8|1888.1|1885.1|4286
1634832000000|2021-10-21 16:00:00|1889.4|1886.4|1894.4|1891.4|1895.4|1892.4|1883.9|1880.9|6728
1634886000000|2021-10-22 07:00:00|1897|1894|1904.6|1901.6|1904.6|1901.6|1892.1|1889.1|947
1634889600000|2021-10-22 08:00:00|1904.8|1901.8|1905.4|1902.4|1910.5|1907.5|1904.4|1901.4|856
1634893200000|2021-10-22 09:00:00|1905.8|1902.8|1899.1|1896.1|1907.7|1904.7|1897.1|1894.1|833
1634896800000|2021-10-22 10:00:00|1899|1896|1897.3|1894.3|1899.3|1896.3|1895.3|1892.3|636
1634900400000|2021-10-22 11:00:00|1897.2|1894.2|1896.9|1893.9|1900.1|1897.1|1894.3|1891.3|394
1634904000000|2021-10-22 12:00:00|1894.9|1891.9|1896.6|1893.6|1896.8|1893.8|1890.1|1887.1|2986
1634907600000|2021-10-22 13:00:00|1896.7|1893.7|1895.5|1892.5|1896.7|1893.7|1888.9|1885.9|3318
1634911200000|2021-10-22 14:00:00|1895.6|1892.6|1895.6|1892.6|1904.2|1901.2|1891.4|1888.4|3609
1634914800000|2021-10-22 15:00:00|1896.5|1893.5|1903|1900|1904|1901|1895.6|1892.6|2357
1634918400000|2021-10-22 16:00:00|1904|1901|1902|1899|1907.5|1904.5|1899.4|1896.4|5330
1635145200000|2021-10-25 07:00:00|1914.6|1911.6|1899.5|1896.5|1914.7|1911.7|1897.6|1894.6|1498
1635148800000|2021-10-25 08:00:00|1899.6|1896.6|1894.6|1891.6|1901.6|1898.6|1894.6|1891.6|1029
1635152400000|2021-10-25 09:00:00|1895.6|1892.6|1898|1895|1899.4|1896.4|1893.5|1890.5|598
1635156000000|2021-10-25 10:00:00|1898.4|1895.4|1903.2|1900.2|1903.4|1900.4|1896.1|1893.1|474
1635159600000|2021-10-25 11:00:00|1903.1|1900.1|1903.7|1900.7|1904.2|1901.2|1901.3|1898.3|653
1635163200000|2021-10-25 12:00:00|1903.6|1900.6|1902.5|1899.5|1909.1|1906.1|1901.4|1898.4|2423
1635166800000|2021-10-25 13:00:00|1902.6|1899.6|1909.2|1906.2|1909.2|1906.2|1902.4|1899.4|2449
1635170400000|2021-10-25 14:00:00|1909.3|1906.3|1922.6|1919.6|1922.6|1919.6|1908.2|1905.2|6262
1635174000000|2021-10-25 15:00:00|1921.6|1918.6|1928.8|1925.8|1934|1931|1918.8|1915.8|6280
1635177600000|2021-10-25 16:00:00|1928.4|1925.4|1933.6|1930.6|1937.6|1934.6|1926|1923|7170
1635231600000|2021-10-26 07:00:00|1931.2|1928.2|1931.5|1928.5|1934.2|1931.2|1926.8|1923.8|835
1635235200000|2021-10-26 08:00:00|1931.4|1928.4|1933.3|1930.3|1933.4|1930.4|1928.6|1925.6|529
1635238800000|2021-10-26 09:00:00|1934.2|1931.2|1933.2|1930.2|1936|1933|1931.4|1928.4|847
1635242400000|2021-10-26 10:00:00|1933.3|1930.3|1932.5|1929.5|1933.5|1930.5|1930.6|1927.6|380
1635246000000|2021-10-26 11:00:00|1932.6|1929.6|1928.4|1925.4|1933.4|1930.4|1926.9|1923.9|619
1635249600000|2021-10-26 12:00:00|1928.8|1925.8|1939.2|1936.2|1940|1937|1926.8|1923.8|2486
1635253200000|2021-10-26 13:00:00|1938.4|1935.4|1949.8|1946.8|1950.6|1947.6|1937.8|1934.8|5294
1635256800000|2021-10-26 14:00:00|1950.2|1947.2|1951.7|1948.7|1961.4|1958.4|1948.8|1945.8|7301
1635260400000|2021-10-26 15:00:00|1951.8|1948.8|1955.9|1952.9|1959.7|1956.7|1950.8|1947.8|2460
1635264000000|2021-10-26 16:00:00|1955.1|1952.1|1956.3|1953.3|1961|1958|1951.2|1948.2|4737
1635318000000|2021-10-27 07:00:00|1952.6|1949.6|1955.3|1952.3|1958.2|1955.2|1947.2|1944.2|1673
1635321600000|2021-10-27 08:00:00|1954.9|1951.9|1959.1|1956.1|1962.2|1959.2|1954.3|1951.3|896
1635325200000|2021-10-27 09:00:00|1958.9|1955.9|1955|1952|1966.6|1963.6|1950.2|1947.2|1482
1635328800000|2021-10-27 10:00:00|1955.1|1952.1|1955.9|1952.9|1963.6|1960.6|1955.1|1952.1|685
1635332400000|2021-10-27 11:00:00|1956.5|1953.5|1957.7|1954.7|1957.7|1954.7|1951.9|1948.9|626
1635336000000|2021-10-27 12:00:00|1957.8|1954.8|1967.6|1964.6|1968.5|1965.5|1956.7|1953.7|2421
1635339600000|2021-10-27 13:00:00|1967.5|1964.5|1973.7|1970.7|1974.9|1971.9|1960.9|1957.9|4120
1635343200000|2021-10-27 14:00:00|1974.1|1971.1|1969.9|1966.9|1979.5|1976.5|1969.9|1966.9|4790
1635346800000|2021-10-27 15:00:00|1970.9|1967.9|1969.1|1966.1|1977.7|1974.7|1966.1|1963.1|2779
1635350400000|2021-10-27 16:00:00|1968.7|1965.7|1961.8|1958.8|1973.1|1970.1|1960.3|1957.3|5189
1635404400000|2021-10-28 07:00:00|1960.2|1957.2|1960.1|1957.1|1963|1960|1954.8|1951.8|661
1635408000000|2021-10-28 08:00:00|1960|1957|1966.9|1963.9|1968.9|1965.9|1958.1|1955.1|602
1635411600000|2021-10-28 09:00:00|1966|1963|1969|1966|1970.9|1967.9|1964|1961|605
1635415200000|2021-10-28 10:00:00|1968.9|1965.9|1974.7|1971.7|1975.8|1972.8|1967.5|1964.5|639
1635418800000|2021-10-28 11:00:00|1975.5|1972.5|1971.5|1968.5|1976.7|1973.7|1968.3|1965.3|1425
1635422400000|2021-10-28 12:00:00|1972.3|1969.3|1965.5|1962.5|1974.1|1971.1|1963.3|1960.3|2432
1635426000000|2021-10-28 13:00:00|1965.4|1962.4|1958.1|1955.1|1967.4|1964.4|1948.1|1945.1|4300
1635429600000|2021-10-28 14:00:00|1958.2|1955.2|1949.9|1946.9|1961.7|1958.7|1947.9|1944.9|3425
1635433200000|2021-10-28 15:00:00|1949.7|1946.7|1953.4|1950.4|1954.2|1951.2|1944.7|1941.7|3665
1635436800000|2021-10-28 16:00:00|1953.8|1950.8|1956|1953|1957.4|1954.4|1950.2|1947.2|3999
1635490800000|2021-10-29 07:00:00|1957.8|1954.8|1958.7|1955.7|1963.4|1960.4|1955.6|1952.6|661
1635494400000|2021-10-29 08:00:00|1958.6|1955.6|1961.7|1958.7|1962.7|1959.7|1956.7|1953.7|486
1635498000000|2021-10-29 09:00:00|1961.6|1958.6|1952.7|1949.7|1961.6|1958.6|1950.7|1947.7|685
1635501600000|2021-10-29 10:00:00|1953.5|1950.5|1954.5|1951.5|1955.8|1952.8|1950.6|1947.6|310
1635505200000|2021-10-29 11:00:00|1953.7|1950.7|1953.7|1950.7|1955.6|1952.6|1950.5|1947.5|561
1635508800000|2021-10-29 12:00:00|1953.3|1950.3|1940.9|1937.9|1955.7|1952.7|1938.1|1935.1|2634
1635512400000|2021-10-29 13:00:00|1940|1937|1924.1|1921.1|1941.8|1938.8|1921.7|1918.7|5385
1635516000000|2021-10-29 14:00:00|1924|1921|1920.8|1917.8|1926.5|1923.5|1918.7|1915.7|4930
1635519600000|2021-10-29 15:00:00|1920.9|1917.9|1928.5|1925.5|1929.6|1926.6|1916.7|1913.7|3255
1635523200000|2021-10-29 16:00:00|1929.5|1926.5|1921.2|1918.2|1931.5|1928.5|1916.3|1913.3|7032
1635753600000|2021-11-01 08:00:00|1922.6|1919.6|1922.1|1919.1|1922.6|1919.6|1913.2|1910.2|1494
1635757200000|2021-11-01 09:00:00|1921.1|1918.1|1928.7|1925.7|1929.7|1926.7|1919.1|1916.1|1425
1635760800000|2021-11-01 10:00:00|1929.7|1926.7|1941.4|1938.4|1942.2|1939.2|1929.7|1926.7|1480
1635764400000|2021-11-01 11:00:00|1942.2|1939.2|1943.6|1940.6|1945.2|1942.2|1939.5|1936.5|1194
1635768000000|2021-11-01 12:00:00|1943.7|1940.7|1941.2|1938.2|1947.5|1944.5|1938|1935|2482
1635771600000|2021-11-01 13:00:00|1940.5|1937.5|1940.5|1937.5|1943.3|1940.3|1938.5|1935.5|2116
1635775200000|2021-11-01 14:00:00|1941.2|1938.2|1939.7|1936.7|1945.7|1942.7|1938.5|1935.5|2722
1635778800000|2021-11-01 15:00:00|1940.7|1937.7|1935.9|1932.9|1943.6|1940.6|1931.9|1928.9|2035
1635782400000|2021-11-01 16:00:00|1935.1|1932.1|1930.3|1927.3|1938.1|1935.1|1930.3|1927.3|5621
1635840000000|2021-11-02 08:00:00|1935.1|1932.1|1924.4|1921.4|1937.1|1934.1|1923.5|1920.5|655
1635843600000|2021-11-02 09:00:00|1923.9|1920.9|1931.2|1928.2|1933.2|1930.2|1923.9|1920.9|730
1635847200000|2021-11-02 10:00:00|1932|1929|1938|1935|1938|1935|1931.1|1928.1|486
1635850800000|2021-11-02 11:00:00|1937.6|1934.6|1949.7|1946.7|1949.9|1946.9|1936|1933|1898
1635854400000|2021-11-02 12:00:00|1949.9|1946.9|1952.7|1949.7|1952.7|1949.7|1939.5|1936.5|3417
1635858000000|2021-11-02 13:00:00|1951.7|1948.7|1946.1|1943.1|1958.1|1955.1|1944.7|1941.7|5408
1635861600000|2021-11-02 14:00:00|1946.5|1943.5|1942|1939|1947.6|1944.6|1936.1|1933.1|3125
1635865200000|2021-11-02 15:00:00|1941.1|1938.1|1944|1941|1949.8|1946.8|1941|1938|1416
1635868800000|2021-11-02 16:00:00|1943|1940|1946|1943|1956.4|1953.4|1941.1|1938.1|6968
1635926400000|2021-11-03 08:00:00|1944.2|1941.2|1938.8|1935.8|1945.7|1942.7|1938.8|1935.8|1023
1635930000000|2021-11-03 09:00:00|1938.6|1935.6|1939.8|1936.8|1942.7|1939.7|1935.6|1932.6|967
1635933600000|2021-11-03 10:00:00|1939.6|1936.6|1942.5|1939.5|1944.4|1941.4|1935.6|1932.6|1217
1635937200000|2021-11-03 11:00:00|1942.4|1939.4|1943.8|1940.8|1944.5|1941.5|1937.8|1934.8|619
1635940800000|2021-11-03 12:00:00|1943.7|1940.7|1932.2|1929.2|1943.9|1940.9|1931|1928|3154
1635944400000|2021-11-03 13:00:00|1932|1929|1935.3|1932.3|1938.8|1935.8|1931|1928|2254
1635948000000|2021-11-03 14:00:00|1936.3|1933.3|1935.3|1932.3|1937.9|1934.9|1928.4|1925.4|3247
1635951600000|2021-11-03 15:00:00|1935.1|1932.1|1937|1934|1942.3|1939.3|1934.3|1931.3|2736
1635955200000|2021-11-03 16:00:00|1936.3|1933.3|1935.4|1932.4|1938.1|1935.1|1932.5|1929.5|5179
1636012800000|2021-11-04 08:00:00|1934.9|1931.9|1940.2|1937.2|1940.5|1937.5|1934.4|1931.4|580
1636016400000|2021-11-04 09:00:00|1941.2|1938.2|1951.4|1948.4|1952.6|1949.6|1940.2|1937.2|1837
1636020000000|2021-11-04 10:00:00|1950.6|1947.6|1953.3|1950.3|1955.1|1952.1|1950.4|1947.4|1465
1636023600000|2021-11-04 11:00:00|1953.4|1950.4|1960.6|1957.6|1960.6|1957.6|1953.4|1950.4|2332
1636027200000|2021-11-04 12:00:00|1959.6|1956.6|1973.1|1970.1|1974.1|1971.1|1959.6|1956.6|7170
1636030800000|2021-11-04 13:00:00|1972.3|1969.3|1973.2|1970.2|1976|1973|1965.5|1962.5|5116
1636034400000|2021-11-04 14:00:00|1973.3|1970.3|1959.2|1956.2|1973.3|1970.3|1957.5|1954.5|4892
1636038000000|2021-11-04 15:00:00|1959.3|1956.3|1953.6|1950.6|1961.3|1958.3|1949.9|1946.9|5014
1636041600000|2021-11-04 16:00:00|1954.3|1951.3|1958|1955|1961.9|1958.9|1954.3|1951.3|7131
1636099200000|2021-11-05 08:00:00|1960|1957|1958.4|1955.4|1962.4|1959.4|1955.9|1952.9|866
1636102800000|2021-11-05 09:00:00|1958.2|1955.2|1955.2|1952.2|1958.3|1955.3|1953.5|1950.5|694
1636106400000|2021-11-05 10:00:00|1955.3|1952.3|1952.3|1949.3|1955.3|1952.3|1951.5|1948.5|487
1636110000000|2021-11-05 11:00:00|1952.2|1949.2|1962.8|1959.8|1963.8|1960.8|1951.3|1948.3|1027
1636113600000|2021-11-05 12:00:00|1962.9|1959.9|1965.7|1962.7|1965.8|1962.8|1959.9|1956.9|2219
1636117200000|2021-11-05 13:00:00|1965.3|1962.3|1974.9|1971.9|1977.6|1974.6|1963.9|1960.9|4672
1636120800000|2021-11-05 14:00:00|1975|1972|1979.3|1976.3|1983.1|1980.1|1973.9|1970.9|5408
1636124400000|2021-11-05 15:00:00|1979.7|1976.7|1986.6|1983.6|1990.3|1987.3|1979.7|1976.7|5952
1636128000000|2021-11-05 16:00:00|1986.5|1983.5|1992.1|1989.1|1992.1|1989.1|1980|1977|8572
1636362000000|2021-11-08 09:00:00|1995.5|1992.5|1998.4|1995.4|1999.3|1996.3|1994.5|1991.5|1996
1636365600000|2021-11-08 10:00:00|1998.6|1995.6|1999.4|1996.4|2001.2|1998.2|1997.4|1994.4|1281
1636369200000|2021-11-08 11:00:00|2000.2|1997.2|1999.4|1996.4|2001.2|1998.2|1998.3|1995.3|666
1636372800000|2021-11-08 12:00:00|1999.3|1996.3|1996.3|1993.3|1999.8|1996.8|1990.3|1987.3|1529
1636376400000|2021-11-08 13:00:00|1998|1995|1988.7|1985.7|1998.1|1995.1|1982.5|1979.5|4492
1636380000000|2021-11-08 14:00:00|1988.4|1985.4|1988.1|1985.1|1994|1991|1987|1984|2574
1636383600000|2021-11-08 15:00:00|1987.1|1984.1|1986.1|1983.1|1992.7|1989.7|1984.4|1981.4|2539
1636387200000|2021-11-08 16:00:00|1986.2|1983.2|1988.1|1985.1|1990.8|1987.8|1984.7|1981.7|2683
1636390800000|2021-11-08 17:00:00|1987.9|1984.9|1986.1|1983.1|1988.1|1985.1|1982.1|1979.1|7490
1636444800000|2021-11-09 08:00:00|1987.4|1984.4|1992.7|1989.7|1992.8|1989.8|1986.9|1983.9|613
1636448400000|2021-11-09 09:00:00|1992.8|1989.8|1991.9|1988.9|1995.4|1992.4|1989.2|1986.2|837
1636452000000|2021-11-09 10:00:00|1990.9|1987.9|1993.7|1990.7|1995.7|1992.7|1990.2|1987.2|791
1636455600000|2021-11-09 11:00:00|1993.8|1990.8|1998.6|1995.6|2001.8|1998.8|1993.8|1990.8|2589
1636459200000|2021-11-09 12:00:00|1998.8|1995.8|1995.8|1992.8|2001|1998|1995.6|1992.6|1118
1636462800000|2021-11-09 13:00:00|1996.6|1993.6|1989.3|1986.3|1998.5|1995.5|1986.3|1983.3|3962
1636466400000|2021-11-09 14:00:00|1989.5|1986.5|1977.6|1974.6|1992.3|1989.3|1973.8|1970.8|5436
1636470000000|2021-11-09 15:00:00|1977.3|1974.3|1978.8|1975.8|1980.6|1977.6|1973.9|1970.9|2299
1636473600000|2021-11-09 16:00:00|1979.3|1976.3|1976.3|1973.3|1982.3|1979.3|1974.6|1971.6|1901
1636477200000|2021-11-09 17:00:00|1976.7|1973.7|1983|1980|1985|1982|1976.7|1973.7|6823
1636531200000|2021-11-10 08:00:00|1986.8|1983.8|1982.2|1979.2|1991.5|1988.5|1981.4|1978.4|1587
1636534800000|2021-11-10 09:00:00|1982.9|1979.9|1984.1|1981.1|1985.2|1982.2|1981.4|1978.4|649
1636538400000|2021-11-10 10:00:00|1984.2|1981.2|1963.8|1960.8|1984.2|1981.2|1963.8|1960.8|3723
1636542000000|2021-11-10 11:00:00|1964|1961|1959.8|1956.8|1967.8|1964.8|1948.7|1945.7|7003
1636545600000|2021-11-10 12:00:00|1961.5|1958.5|1971.2|1968.2|1972.2|1969.2|1960.5|1957.5|1808
1636549200000|2021-11-10 13:00:00|1970.5|1967.5|1961.6|1958.6|1973.9|1970.9|1961.1|1958.1|3691
1636552800000|2021-11-10 14:00:00|1961.2|1958.2|1970.4|1967.4|1970.4|1967.4|1960.1|1957.1|3510
1636556400000|2021-11-10 15:00:00|1970.5|1967.5|1962.5|1959.5|1970.5|1967.5|1961.8|1958.8|2097
1636560000000|2021-11-10 16:00:00|1962.6|1959.6|1966.7|1963.7|1968.2|1965.2|1959.5|1956.5|2166
1636563600000|2021-11-10 17:00:00|1966.3|1963.3|1961|1958|1966.3|1963.3|1952.6|1949.6|8439
1636617600000|2021-11-11 08:00:00|1956.9|1953.9|1963.8|1960.8|1963.8|1960.8|1956.8|1953.8|965
1636621200000|2021-11-11 09:00:00|1963.5|1960.5|1969.3|1966.3|1970.3|1967.3|1962.8|1959.8|1041
1636624800000|2021-11-11 10:00:00|1968.6|1965.6|1966.8|1963.8|1970.5|1967.5|1962.8|1959.8|755
1636628400000|2021-11-11 11:00:00|1966.9|1963.9|1967.9|1964.9|1973.5|1970.5|1966.6|1963.6|976
1636632000000|2021-11-11 12:00:00|1967.8|1964.8|1963.2|1960.2|1970.9|1967.9|1960.4|1957.4|1909
1636635600000|2021-11-11 13:00:00|1963.6|1960.6|1969.8|1966.8|1970.9|1967.9|1960.5|1957.5|1687
1636639200000|2021-11-11 14:00:00|1969.9|1966.9|1997.5|1994.5|2000.5|1997.5|1968.9|1965.9|8178
1636642800000|2021-11-11 15:00:00|1997.7|1994.7|2004.5|2001.5|2005.2|2002.2|1993.1|1990.1|4407
1636646400000|2021-11-11 16:00:00|2004.8|2001.8|2004|2001|2006.5|2003.5|1997|1994|4488
1636650000000|2021-11-11 17:00:00|2003.8|2000.8|2008.1|2005.1|2008.1|2005.1|2002.1|1999.1|8042
1636704000000|2021-11-12 08:00:00|2005.6|2002.6|2004.4|2001.4|2009.6|2006.6|2003.9|2000.9|726
1636707600000|2021-11-12 09:00:00|2004|2001|1996.5|1993.5|2004.9|2001.9|1989.6|1986.6|1701
1636711200000|2021-11-12 10:00:00|1996.3|1993.3|1990.6|1987.6|1999.5|1996.5|1990.3|1987.3|1469
1636714800000|2021-11-12 11:00:00|1991.3|1988.3|1990.6|1987.6|1994|1991|1990.5|1987.5|853
1636718400000|2021-11-12 12:00:00|1991.3|1988.3|1992.6|1989.6|1996.3|1993.3|1985.6|1982.6|2544
1636722000000|2021-11-12 13:00:00|1992.4|1989.4|1999.1|1996.1|2000.1|1997.1|1992.4|1989.4|2815
1636725600000|2021-11-12 14:00:00|1999.3|1996.3|1998.9|1995.9|2001.3|1998.3|1995.4|1992.4|2901
1636729200000|2021-11-12 15:00:00|1999.3|1996.3|2004.9|2001.9|2008.3|2005.3|1995.7|1992.7|4697
1636732800000|2021-11-12 16:00:00|2005.6|2002.6|2000.9|1997.9|2005.9|2002.9|1998.9|1995.9|2898
1636736400000|2021-11-12 17:00:00|2000.6|1997.6|1995.5|1992.5|2000.7|1997.7|1990.2|1987.2|6230
1636963200000|2021-11-15 08:00:00|1996.5|1993.5|1998.6|1995.6|1998.6|1995.6|1993.3|1990.3|369
1636966800000|2021-11-15 09:00:00|1997.5|1994.5|1997.5|1994.5|1998.6|1995.6|1991.5|1988.5|697
1636970400000|2021-11-15 10:00:00|1996.8|1993.8|1996.1|1993.1|1998.6|1995.6|1993.5|1990.5|1396
1636974000000|2021-11-15 11:00:00|1997.8|1994.8|1996.4|1993.4|2001.1|1998.1|1995.3|1992.3|830
1636977600000|2021-11-15 12:00:00|1995.4|1992.4|1996.1|1993.1|1998.4|1995.4|1993.9|1990.9|776
1636981200000|2021-11-15 13:00:00|1996.3|1993.3|2001.8|1998.8|2002.9|1999.9|1994.1|1991.1|1859
1636984800000|2021-11-15 14:00:00|2002.9|1999.9|1996.3|1993.3|2005.4|2002.4|1996.3|1993.3|2234
1636988400000|2021-11-15 15:00:00|1996.4|1993.4|2001.4|1998.4|2003.8|2000.8|1996.4|1993.4|1943
1636992000000|2021-11-15 16:00:00|2001.1|1998.1|1989.4|1986.4|2001.3|1998.3|1985.8|1982.8|4732
1636995600000|2021-11-15 17:00:00|1988.4|1985.4|1967.8|1964.8|1988.4|1985.4|1962.6|1959.6|9476
1637049600000|2021-11-16 08:00:00|1964.3|1961.3|1968.3|1965.3|1968.8|1965.8|1961.5|1958.5|2452
1637053200000|2021-11-16 09:00:00|1968.2|1965.2|1970.8|1967.8|1973|1970|1966.8|1963.8|722
1637056800000|2021-11-16 10:00:00|1971.8|1968.8|1981.3|1978.3|1981.6|1978.6|1971.8|1968.8|978
1637060400000|2021-11-16 11:00:00|1981.5|1978.5|1982.1|1979.1|1986.1|1983.1|1980.3|1977.3|1021
1637064000000|2021-11-16 12:00:00|1982.3|1979.3|1977|1974|1983.3|1980.3|1976.8|1973.8|1333
1637067600000|2021-11-16 13:00:00|1978|1975|1990.1|1987.1|1991.1|1988.1|1977|1974|2724
1637071200000|2021-11-16 14:00:00|1990.3|1987.3|1979.1|1976.1|1990.6|1987.6|1976.3|1973.3|3227
1637074800000|2021-11-16 15:00:00|1979|1976|1991.6|1988.6|1992.8|1989.8|1976.6|1973.6|3073
1637078400000|2021-11-16 16:00:00|1990.8|1987.8|1988.9|1985.9|1993.4|1990.4|1985.8|1982.8|3024
1637082000000|2021-11-16 17:00:00|1989.6|1986.6|1991.1|1988.1|1993.3|1990.3|1987.6|1984.6|3944
1637085600000|2021-11-16 18:00:00|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|0
1637136000000|2021-11-17 08:00:00|1988.8|1985.8|1994.8|1991.8|1994.8|1991.8|1988.6|1985.6|676
1637139600000|2021-11-17 09:00:00|1996.8|1993.8|2002.3|1999.3|2003.1|2000.1|1996.6|1993.6|1759
1637143200000|2021-11-17 10:00:00|2002.1|1999.1|1998.1|1995.1|2005.1|2002.1|1998.1|1995.1|965
1637146800000|2021-11-17 11:00:00|1998|1995|2001.1|1998.1|2004.1|2001.1|1998|1995|821
1637150400000|2021-11-17 12:00:00|2001.5|1998.5|2006.9|2003.9|2008.9|2005.9|2001.3|1998.3|2749
1637154000000|2021-11-17 13:00:00|2006.6|2003.6|2015.6|2012.6|2016.1|2013.1|2006.6|2003.6|5975
1637157600000|2021-11-17 14:00:00|2015.2|2012.2|2020.4|2017.4|2024|2021|2008.4|2005.4|5081
1637161200000|2021-11-17 15:00:00|2019.7|2016.7|2033|2030|2035.2|2032.2|2019.1|2016.1|6677
1637164800000|2021-11-17 16:00:00|2032.9|2029.9|2032.5|2029.5|2039.7|2036.7|2030.4|2027.4|4774
1637168400000|2021-11-17 17:00:00|2032.7|2029.7|2037.8|2034.8|2037.8|2034.8|2020.7|2017.7|11330
1637222400000|2021-11-18 08:00:00|2034.7|2031.7|2034.3|2031.3|2036.5|2033.5|2032.5|2029.5|1182
1637226000000|2021-11-18 09:00:00|2035|2032|2040.2|2037.2|2041.2|2038.2|2033.3|2030.3|972
1637229600000|2021-11-18 10:00:00|2041.2|2038.2|2035.8|2032.8|2041.2|2038.2|2030|2027|1367
1637233200000|2021-11-18 11:00:00|2035|2032|2038.3|2035.3|2041.1|2038.1|2035|2032|868
1637236800000|2021-11-18 12:00:00|2038.5|2035.5|2042.1|2039.1|2044.8|2041.8|2036.3|2033.3|1946
1637240400000|2021-11-18 13:00:00|2042.3|2039.3|2053.8|2050.8|2056.2|2053.2|2041.1|2038.1|5620
1637244000000|2021-11-18 14:00:00|2053.4|2050.4|2033.8|2030.8|2053.8|2050.8|2033.5|2030.5|5418
1637247600000|2021-11-18 15:00:00|2034|2031|2006.5|2003.5|2041.5|2038.5|2006.4|2003.4|6668
1637251200000|2021-11-18 16:00:00|2007.2|2004.2|2015.5|2012.5|2018|2015|2001.5|1998.5|4821
1637254800000|2021-11-18 17:00:00|2015.4|2012.4|2007.7|2004.7|2018.2|2015.2|2005.5|2002.5|4444
1637308800000|2021-11-19 08:00:00|2006.6|2003.6|2018.4|2015.4|2019.2|2016.2|2004.8|2001.8|895
1637312400000|2021-11-19 09:00:00|2018.6|2015.6|2002.9|1999.9|2019.4|2016.4|2001.9|1998.9|1269
1637316000000|2021-11-19 10:00:00|2002.7|1999.7|1991.3|1988.3|2004.6|2001.6|1987.9|1984.9|2735
1637319600000|2021-11-19 11:00:00|1991.1|1988.1|1989.1|1986.1|1995.9|1992.9|1985.1|1982.1|1528
1637323200000|2021-11-19 12:00:00|1989.4|1986.4|1991.9|1988.9|1992.1|1989.1|1984.1|1981.1|1174
1637326800000|2021-11-19 13:00:00|1992.1|1989.1|2004.2|2001.2|2013.8|2010.8|1992.1|1989.1|4337
1637330400000|2021-11-19 14:00:00|2002.9|1999.9|2004.1|2001.1|2010.7|2007.7|2002.7|1999.7|2589
1637334000000|2021-11-19 15:00:00|2004.7|2001.7|1998.8|1995.8|2008.9|2005.9|1994.8|1991.8|2701
1637337600000|2021-11-19 16:00:00|1998.1|1995.1|1988.4|1985.4|2000.7|1997.7|1988.2|1985.2|3796
1637341200000|2021-11-19 17:00:00|1987.8|1984.8|2004.3|1996.8|2004.3|1996.8|1981.4|1978.4|6699
1637568000000|2021-11-22 08:00:00|1998.1|1995.1|1994.5|1991.5|2000.9|1997.9|1992.7|1989.7|1137
1637571600000|2021-11-22 09:00:00|1994.7|1991.7|1983.3|1980.3|1994.7|1991.7|1983.3|1980.3|574
1637575200000|2021-11-22 10:00:00|1983.1|1980.1|1968.7|1965.7|1984.9|1981.9|1960.2|1957.2|4017
1637578800000|2021-11-22 11:00:00|1968.3|1965.3|1966.3|1963.3|1970.8|1967.8|1965.2|1962.2|873
1637582400000|2021-11-22 12:00:00|1966.5|1963.5|1968.7|1965.7|1973.6|1970.6|1966.1|1963.1|1516
1637586000000|2021-11-22 13:00:00|1968.5|1965.5|1969.1|1966.1|1970.9|1967.9|1959.9|1956.9|5874
1637589600000|2021-11-22 14:00:00|1968.9|1965.9|1963.5|1960.5|1970.9|1967.9|1959.5|1956.5|4548
1637593200000|2021-11-22 15:00:00|1963.2|1960.2|1967.4|1964.4|1968.4|1965.4|1960.7|1957.7|3838
1637596800000|2021-11-22 16:00:00|1966.6|1963.6|1965.7|1962.7|1969.4|1966.4|1964|1961|2062
1637600400000|2021-11-22 17:00:00|1966.4|1963.4|1966.5|1963.5|1973.7|1970.7|1964.5|1961.5|4955
1637654400000|2021-11-23 08:00:00|1963.2|1960.2|1963.6|1960.6|1966.2|1963.2|1961|1958|772
1637658000000|2021-11-23 09:00:00|1963|1960|1960|1957|1963|1960|1956.4|1953.4|1235
1637661600000|2021-11-23 10:00:00|1959.4|1956.4|1958.6|1955.6|1960|1957|1955.4|1952.4|1501
1637665200000|2021-11-23 11:00:00|1957.8|1954.8|1959.4|1956.4|1964.2|1961.2|1957.6|1954.6|1229
1637668800000|2021-11-23 12:00:00|1958.8|1955.8|1955.6|1952.6|1958.9|1955.9|1954.6|1951.6|2270
1637672400000|2021-11-23 13:00:00|1954.8|1951.8|1963|1960|1965.8|1962.8|1949.2|1946.2|4301
1637676000000|2021-11-23 14:00:00|1962.8|1959.8|1973|1970|1980.6|1977.6|1960.8|1957.8|4664
1637679600000|2021-11-23 15:00:00|1973.2|1970.2|1981|1978|1981.8|1978.8|1967.8|1964.8|2929
1637683200000|2021-11-23 16:00:00|1980.8|1977.8|1991.6|1988.6|1993|1990|1976.4|1973.4|3986
1637686800000|2021-11-23 17:00:00|1991.8|1988.8|1989.2|1986.2|2002.8|1999.8|1988|1985|7605
1637740800000|2021-11-24 08:00:00|1993.1|1990.1|1997.4|1994.4|1998.1|1995.1|1992.1|1989.1|1192
1637744400000|2021-11-24 09:00:00|1997.7|1994.7|1984.1|1981.1|1999.4|1996.4|1983.1|1980.1|1319
1637748000000|2021-11-24 10:00:00|1983.9|1980.9|1993.9|1990.9|1993.9|1990.9|1982.1|1979.1|1591
1637751600000|2021-11-24 11:00:00|1994.1|1991.1|1994.7|1991.7|2004.5|2001.5|1994.1|1991.1|3024
1637755200000|2021-11-24 12:00:00|1995.3|1992.3|1989.3|1986.3|1996.7|1993.7|1988.2|1985.2|730
1637758800000|2021-11-24 13:00:00|1990.3|1987.3|1984.6|1981.6|1991.3|1988.3|1981.4|1978.4|3176
1637762400000|2021-11-24 14:00:00|1984.3|1981.3|1976.2|1973.2|1984.6|1981.6|1970|1967|5899
1637766000000|2021-11-24 15:00:00|1975.8|1972.8|1980.8|1977.8|1987.4|1984.4|1975.2|1972.2|4071
1637769600000|2021-11-24 16:00:00|1980.6|1977.6|1983|1980|1986.8|1983.8|1979.6|1976.6|2322
1637773200000|2021-11-24 17:00:00|1983.8|1980.8|1980.5|1977.5|1984.6|1981.6|1976.8|1973.8|4138
1637827200000|2021-11-25 08:00:00|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|0
1637917200000|2021-11-26 09:00:00|1948.2|1945.2|1938.2|1935.2|1948.4|1945.4|1938|1935|2064
1637920800000|2021-11-26 10:00:00|1937.8|1934.8|1943.8|1940.8|1946.1|1943.1|1936.8|1933.8|4018
1637924400000|2021-11-26 11:00:00|1943.6|1940.6|1941|1938|1945.8|1942.8|1936.8|1933.8|1840
1637928000000|2021-11-26 12:00:00|1940.4|1937.4|1944.2|1941.2|1946.8|1943.8|1940.2|1937.2|1505
1637931600000|2021-11-26 13:00:00|1943.2|1940.2|1939.8|1936.8|1946.1|1943.1|1939.8|1936.8|3868
1637935200000|2021-11-26 14:00:00|1940|1937|1929.5|1926.5|1941|1938|1925.6|1922.6|6842
1637938800000|2021-11-26 15:00:00|1929.3|1926.3|1910.3|1907.3|1930.3|1927.3|1909.8|1906.8|10299
1637942400000|2021-11-26 16:00:00|1909.5|1906.5|1901.5|1898.5|1911.9|1908.9|1901.3|1898.3|9323
1637946000000|2021-11-26 17:00:00|1903.3|1900.3|1925.3|1922.3|1928.3|1925.3|1902.5|1899.5|10393
1638172800000|2021-11-29 08:00:00|1943.6|1940.6|1940.8|1937.8|1949.8|1946.8|1939.1|1936.1|1692
1638176400000|2021-11-29 09:00:00|1940.6|1937.6|1938.9|1935.9|1943.5|1940.5|1938.7|1935.7|1032
1638180000000|2021-11-29 10:00:00|1938.7|1935.7|1939.6|1936.6|1944|1941|1936.5|1933.5|1078
1638183600000|2021-11-29 11:00:00|1939.8|1936.8|1935.1|1932.1|1940.6|1937.6|1934.9|1931.9|802
1638187200000|2021-11-29 12:00:00|1934.9|1931.9|1938.4|1935.4|1941|1938|1933.9|1930.9|1072
1638190800000|2021-11-29 13:00:00|1940.2|1937.2|1935.1|1932.1|1940.2|1937.2|1929.3|1926.3|3938
1638194400000|2021-11-29 14:00:00|1934.8|1931.8|1919.5|1916.5|1936.5|1933.5|1918.7|1915.7|4060
1638198000000|2021-11-29 15:00:00|1919.2|1916.2|1909.2|1906.2|1919.5|1916.5|1905.5|1902.5|5613
1638201600000|2021-11-29 16:00:00|1909.8|1906.8|1908.1|1905.1|1909.8|1906.8|1903.4|1900.4|3194
1638205200000|2021-11-29 17:00:00|1907.7|1904.7|1903.2|1900.2|1907.7|1904.7|1900.7|1897.7|6680
1638259200000|2021-11-30 08:00:00|1898.9|1895.9|1896.8|1893.8|1899.1|1896.1|1891.1|1888.1|2388
1638262800000|2021-11-30 09:00:00|1897.2|1894.2|1898|1895|1903.4|1900.4|1894|1891|1835
1638266400000|2021-11-30 10:00:00|1897.8|1894.8|1895.2|1892.2|1898|1895|1894.2|1891.2|637
1638270000000|2021-11-30 11:00:00|1894.2|1891.2|1888.3|1885.3|1895.2|1892.2|1886.1|1883.1|3402
1638273600000|2021-11-30 12:00:00|1888|1885|1883.2|1880.2|1890.6|1887.6|1880.9|1877.9|2378
1638277200000|2021-11-30 13:00:00|1882.9|1879.9|1883.5|1880.5|1887|1884|1878.5|1875.5|5073
1638280800000|2021-11-30 14:00:00|1882.9|1879.9|1869.2|1866.2|1882.9|1879.9|1869.2|1866.2|7695
1638284400000|2021-11-30 15:00:00|1868.7|1865.7|1858.5|1855.5|1870.7|1867.7|1856.7|1853.7|10548
1638288000000|2021-11-30 16:00:00|1858.3|1855.3|1859.6|1856.6|1862|1859|1854.9|1851.9|8358
1638291600000|2021-11-30 17:00:00|1859.1|1856.1|1843.8|1840.8|1859.6|1856.6|1843.3|1840.3|17398
1638345600000|2021-12-01 08:00:00|1869.7|1866.7|1859.9|1856.9|1874.2|1871.2|1859.5|1856.5|2306
1638349200000|2021-12-01 09:00:00|1859.7|1856.7|1863.3|1860.3|1863.5|1860.5|1858.9|1855.9|1130
1638352800000|2021-12-01 10:00:00|1862.5|1859.5|1871.8|1868.8|1872|1869|1862.5|1859.5|2112
1638356400000|2021-12-01 11:00:00|1872|1869|1864.1|1861.1|1872.3|1869.3|1860.7|1857.7|1392
1638360000000|2021-12-01 12:00:00|1863.9|1860.9|1863.1|1860.1|1867.7|1864.7|1861.1|1858.1|1360
1638363600000|2021-12-01 13:00:00|1862.9|1859.9|1847.3|1844.3|1864.1|1861.1|1847.3|1844.3|6431
1638367200000|2021-12-01 14:00:00|1847.5|1844.5|1857.8|1854.8|1861.2|1858.2|1845|1842|7023
1638370800000|2021-12-01 15:00:00|1857.5|1854.5|1857.8|1854.8|1860.9|1857.9|1851.8|1848.8|5872
1638374400000|2021-12-01 16:00:00|1857|1854|1861.4|1858.4|1867.3|1864.3|1856.5|1853.5|4723
1638378000000|2021-12-01 17:00:00|1861.2|1858.2|1847.3|1844.3|1861.6|1858.6|1845.6|1842.6|6940
1638381600000|2021-12-01 18:00:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|0
1638432000000|2021-12-02 08:00:00|1856.6|1853.6|1847.7|1844.7|1856.6|1853.6|1845.9|1842.9|1065
1638435600000|2021-12-02 09:00:00|1847.2|1844.2|1851.7|1848.7|1853.7|1850.7|1840|1837|2140
1638439200000|2021-12-02 10:00:00|1851.4|1848.4|1850.7|1847.7|1852.7|1849.7|1848.9|1845.9|529
1638442800000|2021-12-02 11:00:00|1850.5|1847.5|1851.6|1848.6|1852.9|1849.9|1846.4|1843.4|1055
1638446400000|2021-12-02 12:00:00|1852.3|1849.3|1850.3|1847.3|1856.9|1853.9|1850.1|1847.1|1166
1638450000000|2021-12-02 13:00:00|1850.1|1847.1|1846.1|1843.1|1853.5|1850.5|1846.1|1843.1|4590
1638453600000|2021-12-02 14:00:00|1845.9|1842.9|1846.5|1843.5|1851|1848|1835|1832|11419
1638457200000|2021-12-02 15:00:00|1847|1844|1856.8|1853.8|1861.3|1858.3|1844.2|1841.2|5499
1638460800000|2021-12-02 16:00:00|1857.3|1854.3|1850.8|1847.8|1859.6|1856.6|1849.3|1846.3|3950
1638464400000|2021-12-02 17:00:00|1851|1848|1847.7|1844.7|1851.5|1848.5|1841|1838|9535
1638518400000|2021-12-03 08:00:00|1852.4|1849.4|1860.7|1857.7|1863.3|1860.3|1851.4|1848.4|1435
1638522000000|2021-12-03 09:00:00|1860.4|1857.4|1857|1854|1860.9|1857.9|1855|1852|896
1638525600000|2021-12-03 10:00:00|1856.8|1853.8|1863.4|1860.4|1863.6|1860.6|1855|1852|357
1638529200000|2021-12-03 11:00:00|1863.1|1860.1|1861.9|1858.9|1865.3|1862.3|1859|1856|1446
1638532800000|2021-12-03 12:00:00|1862.5|1859.5|1866.6|1863.6|1868.1|1865.1|1862.5|1859.5|733
1638536400000|2021-12-03 13:00:00|1866.3|1863.3|1864.5|1861.5|1869.1|1866.1|1856.3|1853.3|4088
1638540000000|2021-12-03 14:00:00|1864.8|1861.8|1869.1|1866.1|1875.6|1872.6|1861|1858|3510
1638543600000|2021-12-03 15:00:00|1870.1|1867.1|1872.2|1869.2|1875.7|1872.7|1866.5|1863.5|4275
1638547200000|2021-12-03 16:00:00|1873|1870|1867.3|1864.3|1877.7|1874.7|1867.3|1864.3|4423
1638550800000|2021-12-03 17:00:00|1866.3|1863.3|1862.1|1859.1|1868.3|1865.3|1856.2|1853.2|7473
1638554400000|2021-12-03 18:00:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|0
1638777600000|2021-12-06 08:00:00|1871.9|1868.9|1866.1|1863.1|1874.3|1871.3|1864.4|1861.4|1202
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1863.8|1860.8|1867.3|1864.3|1861.3|1858.3|551
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1869.6|1866.6|1869.6|1866.6|1862.8|1859.8|626
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1871.9|1868.9|1873.4|1870.4|1868.9|1865.9|1185
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1870.9|1867.9|1875.2|1872.2|1869.3|1866.3|852
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1882|1879|1882|1879|1870.1|1867.1|3251
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1881|1878|1889.5|1886.5|1878.4|1875.4|4681
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1893|1890|1893.5|1890.5|1880.2|1877.2|3250
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1894|1891|1904|1901|1893|1890|5030
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1894.4|1891.4|1900.5|1897.5|1893|1890|5009
1638864000000|2021-12-07 08:00:00|1905.6|1902.6|1903|1900|1906.6|1903.6|1899.8|1896.8|1141
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1913.8|1910.8|1913.8|1910.8|1902.3|1899.3|1674
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1915|1912|1910|1907|1054
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1912|1909|1912|1909|1908|1905|387
1638777600000|2021-12-06 08:00:00|1871.9|1868.9|1866.1|1863.1|1874.3|1871.3|1864.4|1861.4|1202
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1863.8|1860.8|1867.3|1864.3|1861.3|1858.3|551
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1869.6|1866.6|1869.6|1866.6|1862.8|1859.8|626
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1871.9|1868.9|1873.4|1870.4|1868.9|1865.9|1185
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1870.9|1867.9|1875.2|1872.2|1869.3|1866.3|852
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1882|1879|1882|1879|1870.1|1867.1|3251
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1881|1878|1889.5|1886.5|1878.4|1875.4|4681
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1893|1890|1893.5|1890.5|1880.2|1877.2|3250
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1894|1891|1904|1901|1893|1890|5030
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1894.4|1891.4|1900.5|1897.5|1893|1890|5009
1638864000000|2021-12-07 08:00:00|1905.6|1902.6|1903|1900|1906.6|1903.6|1899.8|1896.8|1141
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1913.8|1910.8|1913.8|1910.8|1902.3|1899.3|1674
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1915|1912|1910|1907|1054
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1912|1909|1912|1909|1908|1905|387
1638878400000|2021-12-07 12:00:00|1912|1909|1910.5|1907.5|1914.7|1911.7|1908.2|1905.2|1111
1638882000000|2021-12-07 13:00:00|1911.7|1908.7|1918.2|1915.2|1918.2|1915.2|1902.2|1899.2|3877
1638885600000|2021-12-07 14:00:00|1917.7|1914.7|1920.2|1917.2|1920.2|1917.2|1908.7|1905.7|3930
1638889200000|2021-12-07 15:00:00|1921.2|1918.2|1922.2|1919.2|1925.1|1922.1|1918.7|1915.7|4064
1638892800000|2021-12-07 16:00:00|1923.2|1920.2|1922.1|1919.1|1926.4|1923.4|1919.1|1916.1|3933
1638896400000|2021-12-07 17:00:00|1922.6|1919.6|1926.8|1923.8|1932|1929|1921.3|1918.3|8874
1638950400000|2021-12-08 08:00:00|1919.6|1916.6|1918.4|1915.4|1922.6|1919.6|1917.6|1914.6|686
1638954000000|2021-12-08 09:00:00|1918.1|1915.1|1925.1|1922.1|1925.4|1922.4|1917.6|1914.6|865
1638957600000|2021-12-08 10:00:00|1925.4|1922.4|1927.9|1924.9|1930.9|1927.9|1925.4|1922.4|1240
1638961200000|2021-12-08 11:00:00|1928.1|1925.1|1927.6|1924.6|1928.4|1925.4|1922.6|1919.6|694
1638964800000|2021-12-08 12:00:00|1927.9|1924.9|1933.3|1930.3|1935.3|1932.3|1927.4|1924.4|1374
1638968400000|2021-12-08 13:00:00|1933.6|1930.6|1946.4|1943.4|1947.4|1944.4|1933.6|1930.6|4403
1638972000000|2021-12-08 14:00:00|1945.4|1942.4|1945.8|1942.8|1952.4|1949.4|1942.8|1939.8|5889
1638975600000|2021-12-08 15:00:00|1946.8|1943.8|1956.8|1953.8|1957.8|1954.8|1946.8|1943.8|4392
1638979200000|2021-12-08 16:00:00|1956.3|1953.3|1956.8|1953.8|1958.8|1955.8|1956.3|1953.3|2806
1638982800000|2021-12-08 17:00:00|1957|1954|1961.7|1958.7|1970.8|1967.8|1956.8|1953.8|9841
1639036800000|2021-12-09 08:00:00|1961.6|1958.6|1958.8|1955.8|1968.3|1965.3|1957.8|1954.8|1397
1639040400000|2021-12-09 09:00:00|1958.6|1955.6|1956.3|1953.3|1960.1|1957.1|1951.6|1948.6|1292
1639044000000|2021-12-09 10:00:00|1956.1|1953.1|1954|1951|1958.1|1955.1|1952|1949|885
1639047600000|2021-12-09 11:00:00|1954.3|1951.3|1952|1949|1954.8|1951.8|1950|1947|608
1639051200000|2021-12-09 12:00:00|1952.3|1949.3|1945.2|1942.2|1956.8|1953.8|1944.5|1941.5|2108
1639054800000|2021-12-09 13:00:00|1945.5|1942.5|1941.2|1938.2|1949.5|1946.5|1937|1934|4457
1639058400000|2021-12-09 14:00:00|1942|1939|1946.2|1943.2|1955.2|1952.2|1941.7|1938.7|3090
1639062000000|2021-12-09 15:00:00|1946.5|1943.5|1949.9|1946.9|1951.7|1948.7|1945|1942|2260
1639065600000|2021-12-09 16:00:00|1950.5|1947.5|1946.7|1943.7|1952|1949|1946.5|1943.5|1477
1639069200000|2021-12-09 17:00:00|1947.2|1944.2|1953|1950|1953.5|1950.5|1944.4|1941.4|5017
1639123200000|2021-12-10 08:00:00|1944.5|1941.5|1946|1943|1947|1944|1935.3|1932.3|1678
1639126800000|2021-12-10 09:00:00|1945.8|1942.8|1946.5|1943.5|1949.8|1946.8|1942.8|1939.8|818
1639130400000|2021-12-10 10:00:00|1946|1943|1945.3|1942.3|1946.8|1943.8|1942.3|1939.3|399
1639134000000|2021-12-10 11:00:00|1945.8|1942.8|1948.8|1945.8|1948.8|1945.8|1943.3|1940.3|871
1639137600000|2021-12-10 12:00:00|1948.5|1945.5|1951.8|1948.8|1951.8|1948.8|1947.8|1944.8|900
1639141200000|2021-12-10 13:00:00|1952|1949|1960|1957|1964.8|1961.8|1952|1949|3480
1639144800000|2021-12-10 14:00:00|1960.7|1957.7|1950.2|1947.2|1962|1959|1946.7|1943.7|2546
1639148400000|2021-12-10 15:00:00|1950|1947|1950.2|1947.2|1956.7|1953.7|1948.2|1945.2|1690
1639152000000|2021-12-10 16:00:00|1951.2|1948.2|1948.7|1945.7|1953.2|1950.2|1947.2|1944.2|1692
1639155600000|2021-12-10 17:00:00|1948.2|1945.2|1951.9|1948.9|1956.7|1953.7|1947.2|1944.2|4746
1639382400000|2021-12-13 08:00:00|1957|1954|1959.7|1956.7|1962.5|1959.5|1954.5|1951.5|1097
1639386000000|2021-12-13 09:00:00|1960|1957|1957.7|1954.7|1964.5|1961.5|1953.2|1950.2|985
1639389600000|2021-12-13 10:00:00|1958|1955|1953.5|1950.5|1959.2|1956.2|1952.5|1949.5|630
1639393200000|2021-12-13 11:00:00|1952.7|1949.7|1945.5|1942.5|1955.5|1952.5|1942|1939|2074
1639396800000|2021-12-13 12:00:00|1945|1942|1955.7|1952.7|1956|1953|1943|1940|718
1639400400000|2021-12-13 13:00:00|1956|1953|1951.2|1948.2|1956.2|1953.2|1947|1944|1662
1639404000000|2021-12-13 14:00:00|1951.5|1948.5|1947.5|1944.5|1953|1950|1942.5|1939.5|2533
1639407600000|2021-12-13 15:00:00|1948.5|1945.5|1948.5|1945.5|1952.5|1949.5|1944.2|1941.2|2319
1639411200000|2021-12-13 16:00:00|1948.2|1945.2|1946.4|1943.4|1949|1946|1941.5|1938.5|1728
1639414800000|2021-12-13 17:00:00|1946.7|1943.7|1945.7|1942.7|1947.4|1944.4|1939.9|1936.9|4310
1639418400000|2021-12-13 18:00:00|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|0
1639468800000|2021-12-14 08:00:00|1949.8|1946.8|1954|1951|1955|1952|1948.7|1945.7|500
1639472400000|2021-12-14 09:00:00|1954.2|1951.2|1951.2|1948.2|1957.7|1954.7|1950|1947|1050
1639476000000|2021-12-14 10:00:00|1951.5|1948.5|1951.2|1948.2|1953.7|1950.7|1950|1947|751
1639479600000|2021-12-14 11:00:00|1952|1949|1948.9|1945.9|1954.7|1951.7|1946.4|1943.4|837
1639483200000|2021-12-14 12:00:00|1949.2|1946.2|1950.2|1947.2|1950.2|1947.2|1945.5|1942.5|803
1639486800000|2021-12-14 13:00:00|1952.2|1949.2|1956.1|1953.1|1958.1|1955.1|1950.9|1947.9|3601
1639490400000|2021-12-14 14:00:00|1957.1|1954.1|1949.4|1946.4|1957.1|1954.1|1947.2|1944.2|2099
1639494000000|2021-12-14 15:00:00|1949.7|1946.7|1955.6|1952.6|1955.6|1952.6|1948.6|1945.6|1926
1639497600000|2021-12-14 16:00:00|1956.1|1953.1|1946.6|1943.6|1958.1|1955.1|1946.6|1943.6|3147
1639501200000|2021-12-14 17:00:00|1947.1|1944.1|1942.6|1939.6|1949.1|1946.1|1942.1|1939.1|4695
1639555200000|2021-12-15 08:00:00|1936.5|1933.5|1925.5|1922.5|1938.2|1935.2|1924.2|1921.2|1831
1639558800000|2021-12-15 09:00:00|1926|1923|1924.5|1921.5|1929.7|1926.7|1919|1916|1269
1639562400000|2021-12-15 10:00:00|1925|1922|1926.7|1923.7|1928.2|1925.2|1922.5|1919.5|716
1639566000000|2021-12-15 11:00:00|1926.5|1923.5|1926.5|1923.5|1927.2|1924.2|1921.5|1918.5|1111
1639569600000|2021-12-15 12:00:00|1927|1924|1931|1928|1931|1928|1927|1924|1438
1639573200000|2021-12-15 13:00:00|1931.5|1928.5|1922.8|1919.8|1931.5|1928.5|1916.8|1913.8|3617
1639576800000|2021-12-15 14:00:00|1923|1920|1921.8|1918.8|1926.5|1923.5|1919|1916|2334
1639580400000|2021-12-15 15:00:00|1921.5|1918.5|1908|1905|1924.2|1921.2|1904.7|1901.7|4249
1639584000000|2021-12-15 16:00:00|1908.7|1905.7|1907|1904|1912|1909|1900.5|1897.5|3487
1639587600000|2021-12-15 17:00:00|1907.3|1904.3|1907.5|1904.5|1914.5|1911.5|1906.7|1903.7|5964
1639641600000|2021-12-16 08:00:00|1925.1|1922.1|1924.8|1921.8|1926.8|1923.8|1917.8|1914.8|1331
1639645200000|2021-12-16 09:00:00|1925.6|1922.6|1928.6|1925.6|1934.3|1931.3|1924.3|1921.3|794
1639648800000|2021-12-16 10:00:00|1928.3|1925.3|1924.8|1921.8|1928.6|1925.6|1924.8|1921.8|269
1639652400000|2021-12-16 11:00:00|1924.3|1921.3|1925.8|1922.8|1926.8|1923.8|1921.8|1918.8|391
1639656000000|2021-12-16 12:00:00|1925.5|1922.5|1920.3|1917.3|1925.8|1922.8|1917.3|1914.3|987
1639659600000|2021-12-16 13:00:00|1920.6|1917.6|1911.9|1908.9|1920.6|1917.6|1907.1|1904.1|3053
1639663200000|2021-12-16 14:00:00|1912.3|1909.3|1908.4|1905.4|1912.9|1909.9|1903.4|1900.4|2280
1639666800000|2021-12-16 15:00:00|1908.6|1905.6|1920.5|1917.5|1923.2|1920.2|1905.4|1902.4|4226
1639670400000|2021-12-16 16:00:00|1920.2|1917.2|1921.9|1918.9|1927|1924|1916.8|1913.8|3144
1639674000000|2021-12-16 17:00:00|1922.5|1919.5|1919.5|1916.5|1926.8|1923.8|1919.2|1916.2|4196
1639677600000|2021-12-16 18:00:00|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|0
1639728000000|2021-12-17 08:00:00|1912.9|1909.9|1909.1|1906.1|1920.1|1917.1|1907.9|1904.9|968
1639731600000|2021-12-17 09:00:00|1909.6|1906.6|1902.1|1899.1|1909.9|1906.9|1898.9|1895.9|922
1639735200000|2021-12-17 10:00:00|1902.4|1899.4|1898.7|1895.7|1903.4|1900.4|1897.7|1894.7|429
1639738800000|2021-12-17 11:00:00|1898.4|1895.4|1899.6|1896.6|1902.1|1899.1|1896.7|1893.7|497
1639742400000|2021-12-17 12:00:00|1899.8|1896.8|1898.6|1895.6|1901.8|1898.8|1895.1|1892.1|722
1639746000000|2021-12-17 13:00:00|1898.8|1895.8|1888.1|1885.1|1901.3|1898.3|1888.1|1885.1|2781
1639749600000|2021-12-17 14:00:00|1887.1|1884.1|1888.5|1885.5|1891|1888|1884.1|1881.1|2408
1639753200000|2021-12-17 15:00:00|1889.5|1886.5|1890|1887|1892|1889|1885.1|1882.1|2523
1639756800000|2021-12-17 16:00:00|1889.8|1886.8|1887|1884|1893.4|1890.4|1885.5|1882.5|2215
1639760400000|2021-12-17 17:00:00|1886.7|1883.7|1892.3|1889.3|1894.6|1891.6|1885|1882|4209
1639764000000|2021-12-17 18:00:00|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|0
1639987200000|2021-12-20 08:00:00|1868.5|1865.5|1858|1855|1870.2|1867.2|1856|1853|4309
1639990800000|2021-12-20 09:00:00|1857.8|1854.8|1860.5|1857.5|1861|1858|1855|1852|1583
1639994400000|2021-12-20 10:00:00|1860.2|1857.2|1861.7|1858.7|1864.5|1861.5|1860.2|1857.2|900
1639998000000|2021-12-20 11:00:00|1860.7|1857.7|1863.5|1860.5|1865.2|1862.2|1860.2|1857.2|897
1640001600000|2021-12-20 12:00:00|1863.7|1860.7|1857.6|1854.6|1868.5|1865.5|1856.5|1853.5|1938
1640005200000|2021-12-20 13:00:00|1857.3|1854.3|1852.4|1849.4|1858.7|1855.7|1851.3|1848.3|4113
1640008800000|2021-12-20 14:00:00|1851.4|1848.4|1846.2|1843.2|1855.4|1852.4|1843.9|1840.9|4606
1640012400000|2021-12-20 15:00:00|1845.8|1842.8|1836.9|1833.9|1845.8|1842.8|1836.9|1833.9|7482
1640016000000|2021-12-20 16:00:00|1835.9|1832.9|1837.2|1834.2|1843.3|1840.3|1834.4|1831.4|4747
1640019600000|2021-12-20 17:00:00|1837|1834|1841.9|1838.9|1842.4|1839.4|1835.7|1832.7|6193
1640073600000|2021-12-21 08:00:00|1849.7|1846.7|1842.6|1839.6|1851.7|1848.2|1841.2|1838.2|1321
1640077200000|2021-12-21 09:00:00|1842.1|1839.1|1849.2|1846.2|1849.8|1846.8|1841.6|1838.6|1060
1640080800000|2021-12-21 10:00:00|1848.9|1845.9|1845.3|1842.3|1848.9|1845.9|1843.1|1840.1|641
1640084400000|2021-12-21 11:00:00|1845.1|1842.1|1845.6|1842.6|1846.1|1843.1|1843.6|1840.6|446
1640088000000|2021-12-21 12:00:00|1845.3|1842.3|1841.8|1838.8|1845.5|1842.5|1840.3|1837.3|1760
1640091600000|2021-12-21 13:00:00|1842.3|1839.3|1839|1836|1846|1843|1838.6|1835.6|2820
1640095200000|2021-12-21 14:00:00|1838.8|1835.8|1844|1841|1846.5|1843.5|1838|1835|3567
1640098800000|2021-12-21 15:00:00|1845|1842|1846|1843|1852.4|1849.4|1844|1841|4314
1640102400000|2021-12-21 16:00:00|1845.7|1842.7|1852|1849|1854.9|1851.9|1845|1842|5082
1640106000000|2021-12-21 17:00:00|1851|1848|1854.2|1851.2|1857|1854|1847|1844|5148
1640160000000|2021-12-22 08:00:00|1859.6|1856.6|1866.8|1863.8|1866.8|1863.8|1858.3|1855.3|810
1640163600000|2021-12-22 09:00:00|1867.5|1864.5|1871.5|1868.5|1875.3|1872.3|1866.1|1863.1|1281
1640167200000|2021-12-22 10:00:00|1871.3|1868.3|1875.8|1872.8|1877.7|1874.7|1870|1867|854
1640170800000|2021-12-22 11:00:00|1875.5|1872.5|1870.4|1867.4|1875.5|1872.5|1866.7|1863.7|652
1640174400000|2021-12-22 12:00:00|1870.7|1867.7|1871.4|1868.4|1872.6|1869.6|1866.9|1863.9|807
1640178000000|2021-12-22 13:00:00|1871.3|1868.3|1872.4|1869.4|1875.1|1872.1|1867.1|1864.1|2846
1640181600000|2021-12-22 14:00:00|1872.1|1869.1|1864.1|1861.1|1873.1|1870.1|1863.3|1860.3|3508
1640185200000|2021-12-22 15:00:00|1863.8|1860.8|1879.5|1876.5|1885.9|1882.9|1863.1|1860.1|4175
1640188800000|2021-12-22 16:00:00|1878.9|1875.9|1898.6|1895.6|1899.6|1896.6|1878.5|1875.5|4719
1640192400000|2021-12-22 17:00:00|1898.8|1895.8|1900.1|1897.1|1913.2|1910.2|1897.3|1894.3|8744
1640246400000|2021-12-23 08:00:00|1903.1|1900.1|1895|1892|1905|1902|1892.7|1889.7|1192
1640250000000|2021-12-23 09:00:00|1894.7|1891.7|1893.3|1890.3|1896|1893|1890|1887|793
1640253600000|2021-12-23 10:00:00|1892.8|1889.8|1891.3|1888.3|1896.3|1893.3|1890|1887|287
1640257200000|2021-12-23 11:00:00|1891.5|1888.5|1893.1|1890.1|1894.7|1891.7|1889.3|1886.3|472
1640260800000|2021-12-23 12:00:00|1893.7|1890.7|1900.5|1897.5|1902.5|1899.5|1892.7|1889.7|689
1640264400000|2021-12-23 13:00:00|1900.8|1897.8|1904.9|1901.9|1904.9|1901.9|1895.1|1892.1|1800
1640268000000|2021-12-23 14:00:00|1904.2|1901.2|1906.3|1903.3|1912.3|1909.3|1901.7|1898.7|2469
1640271600000|2021-12-23 15:00:00|1906.1|1903.1|1899.5|1896.5|1910.9|1907.9|1899.2|1896.2|3019
1640275200000|2021-12-23 16:00:00|1898.8|1895.8|1903.1|1900.1|1909.2|1906.2|1896.8|1893.8|2463
1640278800000|2021-12-23 17:00:00|1903.3|1900.3|1900.6|1897.6|1908.2|1905.2|1900.1|1897.1|4772
1640606400000|2021-12-27 12:00:00|1890.3|1887.3|1892.5|1889.5|1899|1896|1889.6|1886.6|479
1640610000000|2021-12-27 13:00:00|1892|1889|1888.8|1885.8|1892.2|1889.2|1883.4|1880.4|1663
1640613600000|2021-12-27 14:00:00|1889|1886|1886.2|1883.2|1893.3|1890.3|1884.6|1881.6|1703
1640617200000|2021-12-27 15:00:00|1886.5|1883.5|1901.5|1898.5|1904.6|1901.6|1886.5|1883.5|2155
1640620800000|2021-12-27 16:00:00|1901.2|1898.2|1898.4|1895.4|1901.9|1898.9|1895.4|1892.4|960
1640624400000|2021-12-27 17:00:00|1898.7|1895.7|1902.4|1899.4|1910.6|1907.6|1898.4|1895.4|3687
1640678400000|2021-12-28 08:00:00|1906.3|1903.3|1911.6|1908.6|1915.1|1912.1|1904.1|1901.1|1012
1640682000000|2021-12-28 09:00:00|1912.6|1909.6|1913.3|1910.3|1915.6|1912.6|1910.6|1907.6|397
1640685600000|2021-12-28 10:00:00|1912.3|1909.3|1911|1908|1913.5|1910.5|1907.6|1904.6|435
1640689200000|2021-12-28 11:00:00|1910.6|1907.6|1911.9|1908.9|1911.9|1908.9|1905.6|1902.6|582
1640692800000|2021-12-28 12:00:00|1911.6|1908.6|1910.6|1907.6|1911.6|1908.6|1906.9|1903.9|511
1640696400000|2021-12-28 13:00:00|1910.9|1907.9|1892.4|1889.4|1910.9|1907.9|1891.4|1888.4|2288
1640700000000|2021-12-28 14:00:00|1893.4|1890.4|1894.4|1891.4|1897.7|1894.7|1890.4|1887.4|1692
1640703600000|2021-12-28 15:00:00|1894.7|1891.7|1893.1|1890.1|1901.1|1898.1|1892.8|1889.8|1839
1640707200000|2021-12-28 16:00:00|1892.4|1889.4|1879.6|1876.6|1892.4|1889.4|1879|1876|2969
1640710800000|2021-12-28 17:00:00|1879.3|1876.3|1881.9|1878.9|1883.9|1880.9|1875.6|1872.6|4764
1640764800000|2021-12-29 08:00:00|1886|1883|1887.5|1884.5|1890.8|1887.8|1883.1|1880.1|543
1640768400000|2021-12-29 09:00:00|1887.3|1884.3|1882.1|1879.1|1887.3|1884.3|1880.8|1877.8|346
1640772000000|2021-12-29 10:00:00|1882.3|1879.3|1881.8|1878.8|1882.3|1879.3|1879.8|1876.8|239
1640775600000|2021-12-29 11:00:00|1881.5|1878.5|1879.4|1876.4|1881.5|1878.5|1875.8|1872.8|491
1640779200000|2021-12-29 12:00:00|1879|1876|1881.4|1878.4|1883.4|1880.4|1878.4|1875.4|460
1640782800000|2021-12-29 13:00:00|1882.1|1879.1|1869.3|1866.3|1882.4|1879.4|1869.3|1866.3|3353
1640786400000|2021-12-29 14:00:00|1869|1866|1877.4|1874.4|1880.4|1877.4|1868.1|1865.1|2994
1640790000000|2021-12-29 15:00:00|1877.2|1874.2|1893.8|1890.8|1896.2|1893.2|1876.4|1873.4|3280
1640793600000|2021-12-29 16:00:00|1892.8|1889.8|1888.8|1885.8|1892.8|1889.8|1883.8|1880.8|1687
1640797200000|2021-12-29 17:00:00|1889.8|1886.8|1888.1|1885.1|1898.5|1895.5|1887.5|1884.5|5157
1640851200000|2021-12-30 08:00:00|1890.9|1887.9|1881.9|1878.9|1890.9|1887.9|1881.3|1878.3|708
1640854800000|2021-12-30 09:00:00|1881.8|1878.8|1878.2|1875.2|1882.3|1879.3|1875.9|1872.9|616
1640858400000|2021-12-30 10:00:00|1878.6|1875.6|1878.5|1875.5|1881.2|1878.2|1878.2|1875.2|200
1640862000000|2021-12-30 11:00:00|1878.9|1875.9|1880.9|1877.9|1880.9|1877.9|1876.2|1873.2|275
1640865600000|2021-12-30 12:00:00|1880.7|1877.7|1879.2|1876.2|1881.7|1878.7|1878.2|1875.2|386
1640869200000|2021-12-30 13:00:00|1880.2|1877.2|1867.4|1864.4|1881.2|1878.2|1866.4|1863.4|3219
1640872800000|2021-12-30 14:00:00|1868.1|1865.1|1872.7|1869.7|1875.1|1872.1|1866.7|1863.7|2723
1640876400000|2021-12-30 15:00:00|1872.4|1869.4|1851|1848|1872.7|1869.7|1848.3|1845.3|4797
1640880000000|2021-12-30 16:00:00|1851.3|1848.3|1859.6|1856.6|1861.8|1858.8|1848.3|1845.3|4425
1640883600000|2021-12-30 17:00:00|1859.9|1856.9|1862.4|1859.4|1866.1|1863.1|1853.6|1850.6|4240
1640937600000|2021-12-31 08:00:00|1861.3|1858.3|1875.4|1872.4|1876.1|1873.1|1859|1856|743
1640941200000|2021-12-31 09:00:00|1875.6|1872.6|1875.4|1872.4|1880|1877|1873.1|1870.1|458
1640944800000|2021-12-31 10:00:00|1875|1872|1871.7|1868.7|1875.2|1872.2|1871|1868|411
1640948400000|2021-12-31 11:00:00|1871.4|1868.4|1871.7|1868.7|1872.4|1869.4|1870.7|1867.7|265
1640952000000|2021-12-31 12:00:00|1869.3|1866.3|1864|1861|1870.3|1867.3|1864|1861|1369
1640955600000|2021-12-31 13:00:00|1864.3|1861.3|1869.9|1866.9|1873.6|1870.6|1860.8|1857.8|1359
1640959200000|2021-12-31 14:00:00|1869.6|1866.6|1862.9|1859.9|1872.3|1869.3|1861.5|1858.5|1969
1640962800000|2021-12-31 15:00:00|1862.3|1859.3|1864.3|1861.3|1866.9|1863.9|1859.9|1856.9|1746
1640966400000|2021-12-31 16:00:00|1864.6|1861.6|1864.3|1861.3|1866.6|1863.6|1864.3|1861.3|1111
1640970000000|2021-12-31 17:00:00|1864.9|1861.9|1866.8|1863.8|1877.6|1874.6|1862.9|1859.9|5579
1641211200000|2022-01-03 12:00:00|1872.7|1869.7|1879.6|1876.6|1883.1|1880.1|1870.5|1867.5|821
1641214800000|2022-01-03 13:00:00|1879.9|1876.9|1855|1852|1879.9|1876.9|1855|1852|2623
1641218400000|2022-01-03 14:00:00|1854.7|1851.7|1877.1|1874.1|1878.1|1875.1|1853.7|1850.7|2418
1641222000000|2022-01-03 15:00:00|1877.4|1874.4|1863.7|1860.7|1879.7|1876.7|1863|1860|2817
1641225600000|2022-01-03 16:00:00|1863.3|1860.3|1856.7|1853.7|1863.3|1860.3|1853|1850|2646
1641229200000|2022-01-03 17:00:00|1856.5|1853.5|1861.7|1858.7|1864.3|1861.3|1856.3|1853.3|2777
1641283200000|2022-01-04 08:00:00|1864.6|1861.6|1866.2|1863.2|1867.9|1864.9|1857.9|1854.9|730
1641286800000|2022-01-04 09:00:00|1865.9|1862.9|1865.9|1862.9|1868.5|1865.5|1861.5|1858.5|704
1641290400000|2022-01-04 10:00:00|1865.4|1862.4|1866.5|1863.5|1866.9|1863.9|1859.5|1856.5|819
1641294000000|2022-01-04 11:00:00|1867.5|1864.5|1864.2|1861.2|1869.5|1866.5|1862.2|1859.2|831
1641297600000|2022-01-04 12:00:00|1864|1861|1861.2|1858.2|1866.2|1863.2|1860.2|1857.2|396
1641301200000|2022-01-04 13:00:00|1860.2|1857.2|1863.9|1860.9|1864.9|1861.9|1856.5|1853.5|2949
1641304800000|2022-01-04 14:00:00|1864.5|1861.5|1859.7|1856.7|1865.2|1862.2|1852.2|1849.2|5023
1641308400000|2022-01-04 15:00:00|1859.5|1856.5|1852.5|1849.5|1861.9|1858.9|1852.2|1849.2|4328
1641312000000|2022-01-04 16:00:00|1852.2|1849.2|1849.5|1846.5|1852.5|1849.5|1845.5|1842.5|3734
1641315600000|2022-01-04 17:00:00|1849.9|1846.9|1855.5|1852.5|1861.2|1858.2|1849.5|1846.5|5513
1641369600000|2022-01-05 08:00:00|1859.7|1856.7|1844.7|1841.7|1860.7|1857.7|1843.1|1840.1|3082
1641373200000|2022-01-05 09:00:00|1844.5|1841.5|1847|1844|1849.4|1846.4|1843.4|1840.4|993
1641376800000|2022-01-05 10:00:00|1847.4|1844.4|1845|1842|1848.4|1845.4|1844.7|1841.7|701
1641380400000|2022-01-05 11:00:00|1846|1843|1849.4|1846.4|1849.7|1846.7|1842|1839|1419
1641384000000|2022-01-05 12:00:00|1848.7|1845.7|1847.4|1844.4|1850.4|1847.4|1844.7|1841.7|768
1641387600000|2022-01-05 13:00:00|1847.2|1844.2|1840.4|1837.4|1847.2|1844.2|1837.7|1834.7|5053
1641391200000|2022-01-05 14:00:00|1840|1837|1836.7|1833.7|1843|1840|1835.3|1832.3|4008
1641394800000|2022-01-05 15:00:00|1836.8|1833.8|1827|1824|1837|1834|1821.3|1818.3|8338
1641398400000|2022-01-05 16:00:00|1826.3|1823.3|1821.7|1818.7|1826.8|1823.8|1820.7|1817.7|3644
1641402000000|2022-01-05 17:00:00|1821.3|1818.3|1819.7|1816.7|1822.3|1819.3|1817.3|1814.3|8239
1641405600000|2022-01-05 18:00:00|1820|1817|1820|1817|1820|1817|1820|1817|0
1641456000000|2022-01-06 08:00:00|1817.9|1814.9|1815.9|1812.9|1819.6|1816.6|1809.2|1806.2|2346
1641459600000|2022-01-06 09:00:00|1816.9|1813.9|1816.9|1813.9|1817.9|1814.9|1814.9|1811.9|986
1641463200000|2022-01-06 10:00:00|1816.7|1813.7|1817.5|1814.5|1817.9|1814.9|1815.9|1812.9|1341
1641466800000|2022-01-06 11:00:00|1817.9|1814.9|1819.2|1816.2|1822.2|1819.2|1817.5|1814.5|1190
1641470400000|2022-01-06 12:00:00|1818.5|1815.5|1820.2|1817.2|1823.5|1820.5|1817.5|1814.5|2135
1641474000000|2022-01-06 13:00:00|1819.9|1816.9|1816.2|1813.2|1819.9|1816.9|1814.5|1811.5|2719
1641477600000|2022-01-06 14:00:00|1815.2|1812.2|1811.8|1808.8|1817.5|1814.5|1811.8|1808.8|3254
1641481200000|2022-01-06 15:00:00|1812.8|1809.8|1811.5|1808.5|1813.8|1810.8|1809.2|1806.2|3383
1641484800000|2022-01-06 16:00:00|1811.2|1808.2|1805.8|1802.8|1811.8|1808.8|1805.5|1802.5|3012
1641488400000|2022-01-06 17:00:00|1806.2|1803.2|1807.1|1804.1|1810|1807|1799.5|1796.5|7350
1641542400000|2022-01-07 08:00:00|1810|1807|1821.7|1818.7|1823.3|1820.3|1807.4|1804.4|1135
1641546000000|2022-01-07 09:00:00|1822|1819|1822|1819|1825.8|1822.8|1817.7|1814.7|1306
1641549600000|2022-01-07 10:00:00|1822.4|1819.4|1816.4|1813.4|1823.7|1820.7|1816.4|1813.4|688
1641553200000|2022-01-07 11:00:00|1815.4|1812.4|1811|1808|1816.2|1813.2|1810|1807|1350
1641556800000|2022-01-07 12:00:00|1810.7|1807.7|1809|1806|1812|1809|1808|1805|788
1641560400000|2022-01-07 13:00:00|1808.7|1805.7|1798.3|1795.3|1809|1806|1798.3|1795.3|3266
1641564000000|2022-01-07 14:00:00|1798.7|1795.7|1799|1796|1800.7|1797.7|1792.4|1789.4|4418
1641567600000|2022-01-07 15:00:00|1798.7|1795.7|1788|1785|1800.3|1797.3|1786.7|1783.7|4625
1641571200000|2022-01-07 16:00:00|1788.4|1785.4|1796|1793|1797|1794|1787.9|1784.9|4441
1641574800000|2022-01-07 17:00:00|1795.7|1792.7|1791.2|1788.2|1795.7|1792.7|1787.3|1784.3|6134
1641801600000|2022-01-10 08:00:00|1794.5|1791.5|1801|1798|1803.2|1800.2|1792.2|1789.2|1205
1641805200000|2022-01-10 09:00:00|1800.5|1797.5|1792.8|1789.8|1800.7|1797.7|1792.8|1789.8|720
1641808800000|2022-01-10 10:00:00|1792.5|1789.5|1782.2|1779.2|1792.8|1789.8|1780.2|1777.2|2029
1641812400000|2022-01-10 11:00:00|1783.2|1780.2|1771.3|1768.3|1783.2|1780.2|1770.3|1767.3|3766
1641816000000|2022-01-10 12:00:00|1771.8|1768.8|1767.7|1764.7|1774.6|1771.6|1764.5|1761.5|2260
1641819600000|2022-01-10 13:00:00|1767.3|1764.3|1761|1758|1769.3|1766.3|1760|1757|5214
1641823200000|2022-01-10 14:00:00|1760|1757|1751|1748|1760|1757|1748.3|1745.3|7212
1641826800000|2022-01-10 15:00:00|1750.7|1747.7|1752.2|1749.2|1754.5|1751.5|1746.9|1743.9|7393
1641830400000|2022-01-10 16:00:00|1751.7|1748.7|1757.9|1754.9|1762.8|1759.8|1750.9|1747.9|6170
1641834000000|2022-01-10 17:00:00|1757.5|1754.5|1771.9|1768.9|1774.2|1771.2|1756.3|1753.3|12841
1641888000000|2022-01-11 08:00:00|1780.5|1777.5|1774.5|1771.5|1780.5|1777.5|1773.5|1770.5|993
1641891600000|2022-01-11 09:00:00|1774.2|1771.2|1784.1|1781.1|1784.1|1781.1|1771.5|1768.5|2417
1641895200000|2022-01-11 10:00:00|1785.1|1782.1|1782.7|1779.7|1790|1787|1781.7|1778.7|2361
1641898800000|2022-01-11 11:00:00|1782.4|1779.4|1785|1782|1786.7|1783.7|1779.2|1776.2|1249
1641902400000|2022-01-11 12:00:00|1785.3|1782.3|1789.1|1786.1|1795.9|1792.9|1785.3|1782.3|3014
1641906000000|2022-01-11 13:00:00|1789.5|1786.5|1784.9|1781.9|1789.6|1786.6|1778.4|1775.4|3965
1641909600000|2022-01-11 14:00:00|1785.6|1782.6|1780.2|1777.2|1788.2|1785.2|1775.8|1772.8|3333
1641913200000|2022-01-11 15:00:00|1781.2|1778.2|1790.5|1787.5|1791.2|1788.2|1780.2|1777.2|3785
1641916800000|2022-01-11 16:00:00|1791.5|1788.5|1797.5|1794.5|1800.1|1797.1|1790.2|1787.2|7715
1641920400000|2022-01-11 17:00:00|1797.2|1794.2|1794|1791|1800.8|1797.8|1790.5|1787.5|9210
1641974400000|2022-01-12 08:00:00|1798.9|1795.9|1804|1801|1805|1802|1796.7|1793.7|1457
1641978000000|2022-01-12 09:00:00|1803.4|1800.4|1801.4|1798.4|1806.7|1803.7|1801.1|1798.1|1513
1641981600000|2022-01-12 10:00:00|1801.7|1798.7|1803.7|1800.7|1805.7|1802.7|1801.4|1798.4|760
1641985200000|2022-01-12 11:00:00|1804|1801|1810.4|1807.4|1812.6|1809.6|1801.4|1798.4|1695
1641988800000|2022-01-12 12:00:00|1810.5|1807.5|1811.2|1808.2|1814.6|1811.6|1808.4|1805.4|1211
1641992400000|2022-01-12 13:00:00|1811.7|1808.7|1824.6|1821.6|1826.6|1823.6|1804.4|1801.4|6527
1641996000000|2022-01-12 14:00:00|1825|1822|1819.8|1816.8|1825|1822|1817.7|1814.7|4895
1641999600000|2022-01-12 15:00:00|1820.4|1817.4|1816|1813|1823|1820|1812|1809|4290
1642003200000|2022-01-12 16:00:00|1816.3|1813.3|1814|1811|1821.3|1818.3|1813.7|1810.7|4043
1642006800000|2022-01-12 17:00:00|1814.2|1811.2|1816.1|1813.1|1819|1816|1811.7|1808.7|8999
1642060800000|2022-01-13 08:00:00|1818.9|1815.9|1809.1|1806.1|1821.7|1818.7|1808.1|1805.1|1455
1642064400000|2022-01-13 09:00:00|1808.9|1805.9|1813.1|1810.1|1814.1|1811.1|1808.5|1805.5|1167
1642068000000|2022-01-13 10:00:00|1812.8|1809.8|1816.4|1813.4|1817|1814|1811.5|1808.5|538
1642071600000|2022-01-13 11:00:00|1816.8|1813.8|1820.7|1817.7|1822.7|1819.7|1816|1813|692
1642075200000|2022-01-13 12:00:00|1820.3|1817.3|1818.6|1815.6|1824.5|1821.5|1817.1|1814.1|975
1642078800000|2022-01-13 13:00:00|1818.5|1815.5|1823.4|1820.4|1824.5|1821.5|1816.1|1813.1|2219
1642082400000|2022-01-13 14:00:00|1823.7|1820.7|1810.2|1807.2|1825|1822|1808.9|1805.9|4023
1642086000000|2022-01-13 15:00:00|1809.8|1806.8|1793.3|1790.3|1810.2|1807.2|1785.3|1782.3|6427
1642089600000|2022-01-13 16:00:00|1792.6|1789.6|1793.7|1790.7|1799.1|1796.1|1788.1|1785.1|6440
1642093200000|2022-01-13 17:00:00|1794|1791|1796.9|1793.9|1798.9|1795.9|1788.4|1785.4|9202
1642096800000|2022-01-13 18:00:00|1797|1794|1797|1794|1797|1794|1797|1794|1
1642147200000|2022-01-14 08:00:00|1800.4|1797.4|1800.8|1797.8|1804.4|1801.4|1796.8|1793.8|702
1642150800000|2022-01-14 09:00:00|1800.4|1797.4|1793.8|1790.8|1800.4|1797.4|1790.8|1787.8|697
1642154400000|2022-01-14 10:00:00|1792.4|1789.4|1799.1|1796.1|1799.5|1796.5|1789.8|1786.8|950
1642158000000|2022-01-14 11:00:00|1799.6|1796.6|1797.5|1794.5|1800.9|1797.9|1796.1|1793.1|563
1642161600000|2022-01-14 12:00:00|1797.1|1794.1|1798.8|1795.8|1801.8|1798.8|1795.8|1792.8|882
1642165200000|2022-01-14 13:00:00|1797.8|1794.8|1799.5|1796.5|1804.8|1801.8|1792.8|1789.8|3235
1642168800000|2022-01-14 14:00:00|1799.1|1796.1|1802.8|1799.8|1806|1803|1795.8|1792.8|5203
1642172400000|2022-01-14 15:00:00|1802.5|1799.5|1812.7|1809.7|1813.3|1810.3|1800.4|1797.4|4064
1642176000000|2022-01-14 16:00:00|1813.3|1810.3|1820.3|1817.3|1821.3|1818.3|1812.3|1809.3|5159
1642179600000|2022-01-14 17:00:00|1820.2|1817.2|1816.1|1813.1|1821|1818|1814.6|1811.6|7972
1642492800000|2022-01-18 08:00:00|1829.1|1826.1|1837|1834|1837|1834|1827.7|1824.7|3171
1642496400000|2022-01-18 09:00:00|1836.9|1833.9|1845|1842|1847.2|1844.2|1831.2|1828.2|2924
1642500000000|2022-01-18 10:00:00|1845.2|1842.2|1848|1845|1853.2|1850.2|1845.2|1842.2|2972
1642503600000|2022-01-18 11:00:00|1848.3|1845.3|1844.7|1841.7|1850|1847|1841.7|1838.7|2098
1642507200000|2022-01-18 12:00:00|1846|1843|1841.6|1838.6|1850.8|1847.8|1841|1838|1913
1642510800000|2022-01-18 13:00:00|1842|1839|1854.4|1851.4|1857.7|1854.7|1842|1839|6265
1642514400000|2022-01-18 14:00:00|1854.6|1851.6|1844.4|1841.4|1855.4|1852.4|1842.3|1839.3|4417
1642518000000|2022-01-18 15:00:00|1844.7|1841.7|1857.4|1854.4|1857.7|1854.7|1844.7|1841.7|4033
1642521600000|2022-01-18 16:00:00|1857.7|1854.7|1857|1854|1857.7|1854.7|1850.7|1847.7|3931
1642525200000|2022-01-18 17:00:00|1857.4|1854.4|1843.8|1840.8|1859.7|1856.7|1843.8|1840.8|8978
1642579200000|2022-01-19 08:00:00|1854.3|1851.3|1859.6|1856.6|1863.1|1860.1|1854.3|1851.3|1242
1642582800000|2022-01-19 09:00:00|1859.8|1856.8|1861.7|1858.7|1865.5|1862.5|1859.2|1856.2|2220
1642586400000|2022-01-19 10:00:00|1861.3|1858.3|1864.5|1861.5|1864.9|1861.9|1859.3|1856.3|926
1642590000000|2022-01-19 11:00:00|1864.3|1861.3|1866.8|1863.8|1869.5|1866.5|1863.3|1860.3|2050
1642593600000|2022-01-19 12:00:00|1866.7|1863.7|1866.3|1863.3|1870.8|1867.8|1863.9|1860.9|1388
1642597200000|2022-01-19 13:00:00|1865.9|1862.9|1871.8|1868.8|1874.8|1871.8|1865.9|1862.9|5116
1642600800000|2022-01-19 14:00:00|1872.8|1869.8|1871.5|1868.5|1872.8|1869.8|1857|1854|5878
1642604400000|2022-01-19 15:00:00|1871.1|1868.1|1881.7|1878.7|1884.3|1881.3|1864.2|1861.2|6712
1642608000000|2022-01-19 16:00:00|1882.1|1879.1|1888.5|1885.5|1891.7|1888.7|1880.5|1877.5|7683
1642611600000|2022-01-19 17:00:00|1888.8|1885.8|1886.7|1883.7|1891.5|1888.5|1880.2|1877.2|9828
1642665600000|2022-01-20 08:00:00|1887.2|1884.2|1889.9|1886.9|1894.8|1891.8|1885.7|1882.7|1366
1642669200000|2022-01-20 09:00:00|1890.3|1887.3|1876.5|1873.5|1892.3|1889.3|1876.5|1873.5|1598
1642672800000|2022-01-20 10:00:00|1877.5|1874.5|1875.3|1872.3|1880.5|1877.5|1873.3|1870.3|1557
1642676400000|2022-01-20 11:00:00|1874.8|1871.8|1878.1|1875.1|1880.1|1877.1|1873.3|1870.3|1181
1642680000000|2022-01-20 12:00:00|1878.3|1875.3|1881.3|1878.3|1883.5|1880.5|1875.7|1872.7|1777
1642683600000|2022-01-20 13:00:00|1881.5|1878.5|1890.5|1887.5|1891.5|1888.5|1880.9|1877.9|3646
1642687200000|2022-01-20 14:00:00|1891.5|1888.5|1899.9|1896.9|1902.7|1899.7|1890.5|1887.5|5466
1642690800000|2022-01-20 15:00:00|1900.4|1897.4|1898.8|1895.8|1906.3|1903.3|1897.8|1894.8|8528
1642694400000|2022-01-20 16:00:00|1899.6|1896.6|1881.3|1878.3|1900.8|1897.8|1877.1|1874.1|8370
1642698000000|2022-01-20 17:00:00|1881.7|1878.7|1873.1|1870.1|1882.3|1879.3|1869.8|1866.8|8694
1642752000000|2022-01-21 08:00:00|1858|1855|1860.2|1857.2|1861.7|1858.7|1852|1849|2287
1642755600000|2022-01-21 09:00:00|1860.4|1857.4|1857.7|1854.7|1863.4|1860.4|1850.7|1847.7|1123
1642759200000|2022-01-21 10:00:00|1857.3|1854.3|1866|1863|1866|1863|1857.3|1854.3|663
1642762800000|2022-01-21 11:00:00|1865.6|1862.6|1858.9|1855.9|1866|1863|1858.7|1855.7|992
1642766400000|2022-01-21 12:00:00|1859.3|1856.3|1861.9|1858.9|1865.2|1862.2|1854.9|1851.9|2261
1642770000000|2022-01-21 13:00:00|1862.6|1859.6|1877.9|1874.9|1884.3|1881.3|1858.9|1855.9|7891
1642773600000|2022-01-21 14:00:00|1877.5|1874.5|1868.3|1865.3|1877.9|1874.9|1867.1|1864.1|3679
1642777200000|2022-01-21 15:00:00|1869.1|1866.1|1867.7|1864.7|1869.3|1866.3|1860.2|1857.2|4280
1642780800000|2022-01-21 16:00:00|1867.8|1864.8|1867.9|1864.9|1870.8|1867.8|1864|1861|2499
1642784400000|2022-01-21 17:00:00|1867.5|1864.5|1866.6|1863.6|1874|1871|1863|1860|6776
1642788000000|2022-01-21 18:00:00|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|0
1643011200000|2022-01-24 08:00:00|1863.5|1860.5|1864.1|1861.1|1873.9|1870.9|1858.9|1855.9|2005
1643014800000|2022-01-24 09:00:00|1864.5|1861.5|1863.7|1860.7|1864.5|1861.5|1860.1|1857.1|1099
1643018400000|2022-01-24 10:00:00|1864.1|1861.1|1859.1|1856.1|1864.5|1861.5|1857.6|1854.6|627
1643022000000|2022-01-24 11:00:00|1858.7|1855.7|1855.5|1852.5|1860.1|1857.1|1848.9|1845.9|1485
1643025600000|2022-01-24 12:00:00|1855.9|1852.9|1848.4|1845.4|1856.5|1853.5|1848.3|1845.3|1641
1643029200000|2022-01-24 13:00:00|1848.5|1845.5|1847|1844|1856.5|1853.5|1846.3|1843.3|5007
1643032800000|2022-01-24 14:00:00|1846.8|1843.8|1837.6|1834.6|1847.8|1844.8|1837.4|1834.4|7138
1643036400000|2022-01-24 15:00:00|1838.6|1835.6|1836.6|1833.6|1841.6|1838.6|1832.4|1829.4|7982
1643040000000|2022-01-24 16:00:00|1835.6|1832.6|1834.6|1831.6|1839.6|1836.6|1833|1830|2914
1643043600000|2022-01-24 17:00:00|1834.4|1831.4|1856.4|1853.4|1858.8|1855.8|1834|1831|12799
1643097600000|2022-01-25 08:00:00|1862.9|1859.9|1859.7|1856.7|1864.9|1861.9|1859.3|1856.3|3969
1643101200000|2022-01-25 09:00:00|1860.7|1857.7|1857.3|1854.3|1862.3|1859.3|1855.3|1852.3|980
1643104800000|2022-01-25 10:00:00|1858.3|1855.3|1855.9|1852.9|1859.3|1856.3|1855.9|1852.9|402
1643108400000|2022-01-25 11:00:00|1856.3|1853.3|1851.7|1848.7|1858.5|1855.5|1848.1|1845.1|1269
1643112000000|2022-01-25 12:00:00|1851.3|1848.3|1843.1|1840.1|1851.7|1848.7|1839.9|1836.9|1000
1643115600000|2022-01-25 13:00:00|1843.6|1840.6|1846.9|1843.9|1852.1|1849.1|1841.1|1838.1|2825
1643119200000|2022-01-25 14:00:00|1845.9|1842.9|1848|1845|1855|1852|1838.4|1835.4|7298
1643122800000|2022-01-25 15:00:00|1847.6|1844.6|1845.4|1842.4|1855.2|1852.2|1844.4|1841.4|7702
1643126400000|2022-01-25 16:00:00|1845|1842|1850|1847|1850.8|1847.8|1845|1842|6238
1643130000000|2022-01-25 17:00:00|1849.9|1846.9|1846.4|1843.4|1853.2|1850.2|1845.8|1842.8|8228
1643184000000|2022-01-26 08:00:00|1847.3|1844.3|1839.6|1836.6|1851.4|1848.4|1838.1|1835.1|1516
1643187600000|2022-01-26 09:00:00|1839.5|1836.5|1842.7|1839.7|1849.1|1846.1|1839.1|1836.1|779
1643191200000|2022-01-26 10:00:00|1842.3|1839.3|1848.2|1845.2|1848.2|1845.2|1842.3|1839.3|399
1643194800000|2022-01-26 11:00:00|1848.6|1845.6|1844.1|1841.1|1848.6|1845.6|1841.2|1838.2|526
1643198400000|2022-01-26 12:00:00|1844.2|1841.2|1838.8|1835.8|1849.1|1846.1|1838.8|1835.8|1225
1643202000000|2022-01-26 13:00:00|1839.2|1836.2|1835.6|1832.6|1842.8|1839.8|1831.6|1828.6|3419
1643205600000|2022-01-26 14:00:00|1834.6|1831.6|1827.8|1824.8|1834.6|1831.6|1822.8|1819.8|13130
1643209200000|2022-01-26 15:00:00|1826.8|1823.8|1815.4|1812.4|1827.3|1824.3|1815|1812|6748
1643212800000|2022-01-26 16:00:00|1814.6|1811.6|1820.4|1817.4|1826.8|1823.8|1814.6|1811.6|5176
1643216400000|2022-01-26 17:00:00|1820.8|1817.8|1825|1822|1828.4|1825.4|1820.4|1817.4|8405
1643270400000|2022-01-27 08:00:00|1818.1|1815.1|1822.3|1819.3|1824.1|1821.1|1818.1|1815.1|1530
1643274000000|2022-01-27 09:00:00|1823.4|1820.4|1822.4|1819.4|1825.5|1822.5|1821.4|1818.4|784
1643277600000|2022-01-27 10:00:00|1823.4|1820.4|1821.8|1818.8|1823.4|1820.4|1820.3|1817.3|545
1643281200000|2022-01-27 11:00:00|1821.4|1818.4|1824.2|1821.2|1824.2|1821.2|1820.2|1817.2|789
1643284800000|2022-01-27 12:00:00|1825.4|1822.4|1820.6|1817.6|1825.8|1822.8|1820.6|1817.6|879
1643288400000|2022-01-27 13:00:00|1821|1818|1821.2|1818.2|1822|1819|1814.2|1811.2|2693
1643292000000|2022-01-27 14:00:00|1820.4|1817.4|1817.4|1814.4|1824.4|1821.4|1817.4|1814.4|1682
1643295600000|2022-01-27 15:00:00|1817.2|1814.2|1814.8|1811.8|1817.4|1814.4|1810|1807|2657
1643299200000|2022-01-27 16:00:00|1814.4|1811.4|1813|1810|1816|1813|1811.6|1808.6|2141
1643302800000|2022-01-27 17:00:00|1812|1809|1815.9|1812.9|1823.2|1820.2|1808.6|1805.6|12503
1643356800000|2022-01-28 08:00:00|1820.2|1817.2|1815.2|1812.2|1822.8|1819.8|1815.2|1812.2|469
1643360400000|2022-01-28 09:00:00|1814.3|1811.3|1810.2|1807.2|1814.8|1811.8|1808.2|1805.2|764
1643364000000|2022-01-28 10:00:00|1809.8|1806.8|1813.2|1810.2|1818.6|1815.6|1809.8|1806.8|2458
1643367600000|2022-01-28 11:00:00|1812.8|1809.8|1812.6|1809.6|1814.7|1811.7|1810.8|1807.8|1006
1643371200000|2022-01-28 12:00:00|1811.8|1808.8|1803.6|1800.6|1811.8|1808.8|1803.6|1800.6|1880
1643374800000|2022-01-28 13:00:00|1803.8|1800.8|1792.2|1789.2|1804.2|1801.2|1786|1783|7535
1643378400000|2022-01-28 14:00:00|1791.8|1788.8|1799.8|1796.8|1803.8|1800.8|1790|1787|4875
1643382000000|2022-01-28 15:00:00|1799.3|1796.3|1798|1795|1799.4|1796.4|1790.8|1787.8|3684
1643385600000|2022-01-28 16:00:00|1797.6|1794.6|1792.1|1789.1|1799.6|1796.6|1791.1|1788.1|4245
1643389200000|2022-01-28 17:00:00|1792|1789|1796.5|1793.5|1800|1797|1789|1786|7352
1643616000000|2022-01-31 08:00:00|1803.6|1800.6|1803.5|1800.5|1810|1807|1800.6|1797.6|1068
1643619600000|2022-01-31 09:00:00|1803.4|1800.4|1791.4|1788.4|1804.5|1801.5|1791.2|1788.2|721
1643623200000|2022-01-31 10:00:00|1792.4|1789.4|1795.9|1792.9|1796.9|1793.9|1789.4|1786.4|814
1643626800000|2022-01-31 11:00:00|1796.4|1793.4|1787.2|1784.2|1796.4|1793.4|1787.2|1784.2|988
1643630400000|2022-01-31 12:00:00|1786.2|1783.2|1777|1774|1786.2|1783.2|1773.2|1770.2|6274
1643634000000|2022-01-31 13:00:00|1777.4|1774.4|1788.9|1785.9|1789.3|1786.3|1776.9|1773.9|3905
1643637600000|2022-01-31 14:00:00|1787.4|1784.4|1779.2|1776.2|1788.5|1785.5|1776|1773|3681
1643641200000|2022-01-31 15:00:00|1779|1776|1775.3|1772.3|1785.3|1782.3|1775.2|1772.2|5082
1643644800000|2022-01-31 16:00:00|1776.2|1773.2|1774.5|1771.5|1780.4|1777.4|1770.2|1767.2|5464
1643648400000|2022-01-31 17:00:00|1774.4|1771.4|1796.5|1793.5|1796.5|1793.5|1764.3|1761.3|18094
1643702400000|2022-02-01 08:00:00|1798|1795|1795.1|1792.1|1804.7|1801.7|1794.1|1791.1|2373
1643706000000|2022-02-01 09:00:00|1794.5|1791.5|1795.1|1792.1|1797.5|1794.5|1788.4|1785.4|1354
1643709600000|2022-02-01 10:00:00|1794.9|1791.9|1803.5|1800.5|1803.9|1800.9|1794.4|1791.4|763
1643713200000|2022-02-01 11:00:00|1803.1|1800.1|1800.3|1797.3|1803.9|1800.9|1799.3|1796.3|1210
1643716800000|2022-02-01 12:00:00|1799.9|1796.9|1805.6|1802.6|1808.6|1805.6|1799.3|1796.3|2152
1643720400000|2022-02-01 13:00:00|1806.2|1803.2|1815.1|1812.1|1819.7|1816.7|1806.1|1803.1|5357
1643724000000|2022-02-01 14:00:00|1815.7|1812.7|1809.8|1806.8|1817.7|1814.7|1806.5|1803.5|5740
1643727600000|2022-02-01 15:00:00|1809.2|1806.2|1815.6|1812.6|1820.8|1817.8|1807.8|1804.8|7216
1643731200000|2022-02-01 16:00:00|1816.5|1813.5|1816.8|1813.8|1819.8|1816.8|1808.2|1805.2|5568
1643734800000|2022-02-01 17:00:00|1816.6|1813.6|1810.9|1807.9|1817.1|1814.1|1808.5|1805.5|10377
1643788800000|2022-02-02 08:00:00|1813.6|1810.6|1806.3|1803.3|1814.5|1811.5|1806.3|1803.3|793
1643792400000|2022-02-02 09:00:00|1805.3|1802.3|1797.3|1794.3|1805.3|1802.3|1795.1|1792.1|1345
1643796000000|2022-02-02 10:00:00|1798.3|1795.3|1803.4|1800.4|1804.6|1801.6|1796.3|1793.3|889
1643799600000|2022-02-02 11:00:00|1802.8|1799.8|1806.4|1803.4|1809.4|1806.4|1800.4|1797.4|822
1643803200000|2022-02-02 12:00:00|1806.3|1803.3|1812.8|1809.8|1813.4|1810.4|1804|1801|2054
1643806800000|2022-02-02 13:00:00|1812.9|1809.9|1812.5|1809.5|1817|1814|1807.6|1804.6|4869
1643810400000|2022-02-02 14:00:00|1810.5|1807.5|1773.2|1770.2|1810.5|1807.5|1772.2|1769.2|13797
1643814000000|2022-02-02 15:00:00|1772.2|1769.2|1774.7|1771.7|1778.2|1775.2|1770|1767|9477
1643817600000|2022-02-02 16:00:00|1775.3|1772.3|1771.3|1768.3|1776.5|1773.5|1764.7|1761.7|7450
1643821200000|2022-02-02 17:00:00|1770.9|1767.9|1762.7|1759.7|1774.9|1771.9|1761.2|1758.2|13974
1643875200000|2022-02-03 08:00:00|1767.6|1764.6|1771.6|1768.6|1775.2|1772.2|1767.6|1764.6|961
1643878800000|2022-02-03 09:00:00|1771.2|1768.2|1766.4|1763.4|1772.7|1769.7|1766|1763|882
1643882400000|2022-02-03 10:00:00|1766|1763|1755.1|1752.1|1768.6|1765.6|1754.1|1751.1|2841
1643886000000|2022-02-03 11:00:00|1756.1|1753.1|1761.1|1758.1|1762.1|1759.1|1756.1|1753.1|1215
1643889600000|2022-02-03 12:00:00|1760.1|1757.1|1763.3|1760.3|1766.3|1763.3|1760.1|1757.1|1350
1643893200000|2022-02-03 13:00:00|1763.4|1760.4|1760.4|1757.4|1770.8|1767.8|1759.3|1756.3|6165
1643896800000|2022-02-03 14:00:00|1760.8|1757.8|1775|1772|1782.4|1779.4|1760.4|1757.4|6596
1643900400000|2022-02-03 15:00:00|1774.5|1771.5|1779.1|1776.1|1780.8|1777.8|1770.8|1767.8|4118
1643904000000|2022-02-03 16:00:00|1779|1776|1777|1774|1787.2|1784.2|1776.8|1773.8|5200
1643907600000|2022-02-03 17:00:00|1778|1775|1775.5|1772.5|1780.8|1777.8|1772.2|1769.2|7135
1643961600000|2022-02-04 08:00:00|1779|1776|1790.2|1787.2|1790.2|1787.2|1774.8|1771.8|1721
1643965200000|2022-02-04 09:00:00|1791.1|1788.1|1791.9|1788.9|1795.8|1792.8|1789.4|1786.4|2285
1643968800000|2022-02-04 10:00:00|1792.4|1789.4|1799.9|1796.9|1802.6|1799.6|1790.4|1787.4|2858
1643972400000|2022-02-04 11:00:00|1800.3|1797.3|1785.5|1782.5|1800.8|1797.8|1782.6|1779.6|3903
1643976000000|2022-02-04 12:00:00|1784.6|1781.6|1781.6|1778.6|1786.1|1783.1|1780.6|1777.6|1980
1643979600000|2022-02-04 13:00:00|1782.5|1779.5|1780.5|1777.5|1783.6|1780.6|1773.2|1770.2|11123
1643983200000|2022-02-04 14:00:00|1781.5|1778.5|1785.3|1782.3|1790.5|1787.5|1781|1778|9419
1643986800000|2022-02-04 15:00:00|1785.4|1782.4|1784.8|1781.8|1786.3|1783.3|1775.7|1772.7|4209
1643990400000|2022-02-04 16:00:00|1784.4|1781.4|1788.6|1785.6|1788.6|1785.6|1781.5|1778.5|4800
1643994000000|2022-02-04 17:00:00|1788.8|1785.8|1783.8|1780.8|1791|1788|1783.3|1780.3|8808
1644220800000|2022-02-07 08:00:00|1781.9|1778.9|1791.6|1788.6|1794.8|1791.8|1781.9|1778.9|1361
1644224400000|2022-02-07 09:00:00|1792.1|1789.1|1777.5|1774.5|1792.6|1789.6|1775.4|1772.4|1483
1644228000000|2022-02-07 10:00:00|1777|1774|1776.4|1773.4|1781.5|1778.5|1774.4|1771.4|800
1644231600000|2022-02-07 11:00:00|1776|1773|1775.3|1772.3|1780.5|1777.5|1775.3|1772.3|1097
1644235200000|2022-02-07 12:00:00|1775.7|1772.7|1778.7|1775.7|1780.4|1777.4|1771.4|1768.4|1317
1644238800000|2022-02-07 13:00:00|1779.2|1776.2|1783.6|1780.6|1785.9|1782.9|1774.2|1771.2|3688
1644242400000|2022-02-07 14:00:00|1783.5|1780.5|1781.3|1778.3|1784.6|1781.6|1773|1770|6296
1644246000000|2022-02-07 15:00:00|1781.7|1778.7|1777.9|1774.9|1782.9|1779.9|1777.9|1774.9|5182
1644249600000|2022-02-07 16:00:00|1778.9|1775.9|1775.7|1772.7|1781.8|1778.8|1772.1|1769.1|8437
1644253200000|2022-02-07 17:00:00|1774.8|1771.8|1773.6|1770.6|1777.7|1774.7|1770.7|1767.7|13740
1644307200000|2022-02-08 08:00:00|1774.4|1771.4|1766.6|1763.6|1776.4|1773.4|1766.6|1763.6|1557
1644310800000|2022-02-08 09:00:00|1766.1|1763.1|1765.7|1762.7|1768.7|1765.7|1763.7|1760.7|812
1644314400000|2022-02-08 10:00:00|1765.2|1762.2|1761.7|1758.7|1765.7|1762.7|1756.6|1753.6|2023
1644318000000|2022-02-08 11:00:00|1762.2|1759.2|1762.8|1759.8|1763.8|1760.8|1757.7|1754.7|911
1644321600000|2022-02-08 12:00:00|1762.4|1759.4|1760.6|1757.6|1764.8|1761.8|1758.7|1755.7|1505
1644325200000|2022-02-08 13:00:00|1761.6|1758.6|1776.2|1773.2|1780.2|1777.2|1755.7|1752.7|8298
1644328800000|2022-02-08 14:00:00|1776.1|1773.1|1768.1|1765.1|1779.1|1776.1|1765.1|1762.1|3481
1644332400000|2022-02-08 15:00:00|1768|1765|1767.1|1764.1|1774.2|1771.2|1766.1|1763.1|4212
1644336000000|2022-02-08 16:00:00|1767.6|1764.6|1775.2|1772.2|1778.1|1775.1|1767.1|1764.1|7113
1644339600000|2022-02-08 17:00:00|1775.7|1772.7|1777.3|1774.3|1778.8|1775.8|1772.9|1769.9|11430
1644393600000|2022-02-09 08:00:00|1778.6|1775.6|1778.6|1775.6|1787.2|1784.2|1774.6|1771.6|1363
1644397200000|2022-02-09 09:00:00|1779.5|1776.5|1777.5|1774.5|1781|1778|1772.6|1769.6|1085
1644400800000|2022-02-09 10:00:00|1778|1775|1785.8|1782.8|1787.8|1784.8|1778|1775|3589
1644404400000|2022-02-09 11:00:00|1785.7|1782.7|1798.4|1795.4|1798.4|1795.4|1784.3|1781.3|5792
1644408000000|2022-02-09 12:00:00|1797.4|1794.4|1796.2|1793.2|1799.4|1796.4|1794.2|1791.2|4577
1644411600000|2022-02-09 13:00:00|1796.3|1793.3|1804.6|1801.6|1806.7|1803.7|1794|1791|15137
1644415200000|2022-02-09 14:00:00|1805.6|1802.6|1804.2|1801.2|1806.7|1803.7|1801.7|1798.7|16496
1644418800000|2022-02-09 15:00:00|1804.6|1801.6|1803.5|1800.5|1811.7|1808.7|1800.6|1797.6|25045
1644422400000|2022-02-09 16:00:00|1803.6|1800.6|1809|1806|1814.6|1811.6|1803.5|1800.5|17090
1644426000000|2022-02-09 17:00:00|1808|1805|1799.1|1796.1|1808.9|1805.9|1796.5|1793.5|19342
1644480000000|2022-02-10 08:00:00|1807.2|1804.2|1798.7|1795.7|1807.7|1804.7|1796.5|1793.5|2022
1644483600000|2022-02-10 09:00:00|1799.2|1796.2|1804.3|1801.3|1810.4|1807.4|1798.2|1795.2|1422
1644487200000|2022-02-10 10:00:00|1804.8|1801.8|1810.4|1807.4|1812.4|1809.4|1804.3|1801.3|915
1644490800000|2022-02-10 11:00:00|1810.8|1807.8|1808.5|1805.5|1813.5|1810.5|1807.9|1804.9|948
1644494400000|2022-02-10 12:00:00|1808.6|1805.6|1807.4|1804.4|1811.5|1808.5|1803.8|1800.8|3410
1644498000000|2022-02-10 13:00:00|1807.9|1804.9|1805.6|1802.6|1808.4|1805.4|1796.8|1793.8|6074
1644501600000|2022-02-10 14:00:00|1804.7|1801.7|1803.6|1800.6|1805.6|1802.6|1795.6|1792.6|4872
1644505200000|2022-02-10 15:00:00|1804.6|1801.6|1799.3|1796.3|1806.6|1803.6|1797.3|1794.3|8203
1644508800000|2022-02-10 16:00:00|1799.4|1796.4|1798.1|1795.1|1799.5|1796.5|1791.9|1788.9|11230
1644512400000|2022-02-10 17:00:00|1798|1795|1797.4|1794.4|1799.1|1796.1|1786|1783|13967
1644566400000|2022-02-11 08:00:00|1792.2|1789.2|1793.8|1790.8|1795.2|1792.2|1786.6|1783.6|2189
1644570000000|2022-02-11 09:00:00|1793.9|1790.9|1790.8|1787.8|1796.8|1793.8|1788.7|1785.7|970
1644573600000|2022-02-11 10:00:00|1790.7|1787.7|1789.7|1786.7|1795.6|1792.6|1788.7|1785.7|1083
1644577200000|2022-02-11 11:00:00|1789.6|1786.6|1792.8|1789.8|1793.6|1790.6|1787.7|1784.7|817
1644580800000|2022-02-11 12:00:00|1792.7|1789.7|1786.8|1783.8|1792.9|1789.9|1785.8|1782.8|2377
1644584400000|2022-02-11 13:00:00|1787.3|1784.3|1779.2|1776.2|1787.3|1784.3|1769.8|1766.8|6225
1644588000000|2022-02-11 14:00:00|1778.3|1775.3|1782.3|1779.3|1785|1782|1775.2|1772.2|5997
1644591600000|2022-02-11 15:00:00|1782.7|1779.7|1778.3|1775.3|1789.3|1786.3|1777.3|1774.3|4487
1644595200000|2022-02-11 16:00:00|1779.3|1776.3|1786.1|1783.1|1789.4|1786.4|1779.3|1776.3|8943
1644598800000|2022-02-11 17:00:00|1786|1783|1787.5|1784.5|1788.1|1785.1|1781.9|1778.9|14970
1644825600000|2022-02-14 08:00:00|1786.2|1783.2|1765.3|1762.3|1789.8|1786.8|1764.3|1761.3|1736
1644829200000|2022-02-14 09:00:00|1764.3|1761.3|1770.5|1767.5|1770.5|1767.5|1763.3|1760.3|1940
1644832800000|2022-02-14 10:00:00|1770.4|1767.4|1791.4|1788.4|1791.5|1788.5|1766.5|1763.5|2445
1644836400000|2022-02-14 11:00:00|1790.5|1787.5|1790.5|1787.5|1794.5|1791.5|1787.4|1784.4|1247
1644840000000|2022-02-14 12:00:00|1791.5|1788.5|1786.6|1783.6|1792.5|1789.5|1785.6|1782.6|608
1644843600000|2022-02-14 13:00:00|1786.5|1783.5|1778.7|1775.7|1786.6|1783.6|1778.5|1775.5|2114
1644847200000|2022-02-14 14:00:00|1778.6|1775.6|1774.4|1771.4|1779.7|1776.7|1768.4|1765.4|2819
1644850800000|2022-02-14 15:00:00|1773|1770|1768.8|1765.8|1774.4|1771.4|1760.1|1757.1|3213
1644854400000|2022-02-14 16:00:00|1768.4|1765.4|1764.1|1761.1|1769.4|1766.4|1761.1|1758.1|3280
1644858000000|2022-02-14 17:00:00|1765.1|1762.1|1772.8|1769.8|1773.4|1770.4|1762.1|1759.1|7176
1644912000000|2022-02-15 08:00:00|1779.1|1776.1|1765.1|1762.1|1780.7|1777.7|1764.2|1761.2|452
1644915600000|2022-02-15 09:00:00|1766.1|1763.1|1764.1|1761.1|1768|1765|1762.1|1759.1|833
1644919200000|2022-02-15 10:00:00|1763.1|1760.1|1763.2|1760.2|1765.2|1762.2|1761.1|1758.1|985
1644922800000|2022-02-15 11:00:00|1762.2|1759.2|1761.1|1758.1|1764.2|1761.2|1760.2|1757.2|757
1644926400000|2022-02-15 12:00:00|1762.1|1759.1|1770.2|1767.2|1773.2|1770.2|1762.1|1759.1|1487
1644930000000|2022-02-15 13:00:00|1769.7|1766.7|1770.2|1767.2|1772.2|1769.2|1766.1|1763.1|2170
1644933600000|2022-02-15 14:00:00|1770.1|1767.1|1764.2|1761.2|1771.2|1768.2|1762.2|1759.2|3748
1644937200000|2022-02-15 15:00:00|1763.2|1760.2|1756.2|1753.2|1769.2|1766.2|1754.3|1751.3|3903
1644940800000|2022-02-15 16:00:00|1755.2|1752.2|1757|1754|1758.2|1755.2|1754|1751|6130
1644944400000|2022-02-15 17:00:00|1756|1753|1767.7|1764.7|1767.7|1764.7|1753.9|1750.9|10809
1644998400000|2022-02-16 08:00:00|1771.5|1768.5|1762|1759|1775.1|1772.1|1761|1758|1017
1645002000000|2022-02-16 09:00:00|1761|1758|1764|1761|1765.1|1762.1|1760|1757|971
1645005600000|2022-02-16 10:00:00|1763|1760|1763.2|1760.2|1767.1|1764.1|1762|1759|2019
1645009200000|2022-02-16 11:00:00|1764.2|1761.2|1767.2|1764.2|1769.2|1766.2|1764.2|1761.2|973
1645012800000|2022-02-16 12:00:00|1766.3|1763.3|1768.1|1765.1|1769.2|1766.2|1765.1|1762.1|754
1645016400000|2022-02-16 13:00:00|1767.1|1764.1|1758.1|1755.1|1767.1|1764.1|1757|1754|1224
1645020000000|2022-02-16 14:00:00|1757.1|1754.1|1769.7|1766.7|1770.7|1767.7|1757.1|1754.1|3420
1645023600000|2022-02-16 15:00:00|1770.7|1767.7|1771.7|1768.7|1776.6|1773.6|1766.7|1763.7|1862
1645027200000|2022-02-16 16:00:00|1772.7|1769.7|1763.7|1760.7|1772.7|1769.7|1762.8|1759.8|1825
1645030800000|2022-02-16 17:00:00|1763.3|1760.3|1760.8|1757.8|1765.7|1762.7|1756.9|1753.9|4348
1645034400000|2022-02-16 18:00:00|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|0
1645084800000|2022-02-17 08:00:00|1760.6|1757.6|1757.7|1754.7|1764.7|1761.7|1757.7|1754.7|739
1645088400000|2022-02-17 09:00:00|1757.6|1754.6|1758.7|1755.7|1760.6|1757.6|1754.8|1751.8|604
1645092000000|2022-02-17 10:00:00|1757.7|1754.7|1756.7|1753.7|1757.8|1754.8|1754.8|1751.8|523
1645095600000|2022-02-17 11:00:00|1757.7|1754.7|1763.6|1760.6|1763.6|1760.6|1756.7|1753.7|394
1645099200000|2022-02-17 12:00:00|1764.6|1761.6|1764.6|1761.6|1765.6|1762.6|1761.6|1758.6|515
1645102800000|2022-02-17 13:00:00|1763.6|1760.6|1761.6|1758.6|1766.6|1763.6|1760.6|1757.6|1042
1645106400000|2022-02-17 14:00:00|1762.6|1759.6|1764.7|1761.7|1767.7|1764.7|1762.1|1759.1|2896
1645110000000|2022-02-17 15:00:00|1765.6|1762.6|1772.6|1769.6|1774.5|1771.5|1759.6|1756.6|2331
1645113600000|2022-02-17 16:00:00|1772.5|1769.5|1782.6|1779.6|1784.6|1781.6|1771.5|1768.5|2432
1645117200000|2022-02-17 17:00:00|1781.7|1778.7|1773.6|1770.6|1784.6|1781.6|1771.6|1768.6|4204
1645171200000|2022-02-18 08:00:00|1773.9|1770.9|1778.4|1775.4|1778.5|1775.5|1769.9|1766.9|1079
1645174800000|2022-02-18 09:00:00|1777.4|1774.4|1782.4|1779.4|1782.5|1779.5|1775.5|1772.5|968
1645178400000|2022-02-18 10:00:00|1782.5|1779.5|1780.5|1777.5|1782.5|1779.5|1779.4|1776.4|664
1645182000000|2022-02-18 11:00:00|1780|1777|1788.9|1785.9|1791.4|1788.4|1778.5|1775.5|824
1645185600000|2022-02-18 12:00:00|1789.4|1786.4|1793.4|1790.4|1793.5|1790.5|1787.5|1784.5|1355
1645189200000|2022-02-18 13:00:00|1792.4|1789.4|1792.9|1789.9|1794.4|1791.4|1788.4|1785.4|2255
1645192800000|2022-02-18 14:00:00|1793.4|1790.4|1787.4|1784.4|1793.4|1790.4|1783.3|1780.3|3149
1645196400000|2022-02-18 15:00:00|1787.3|1784.3|1773.4|1770.4|1787.4|1784.4|1772.4|1769.4|2757
1645200000000|2022-02-18 16:00:00|1773.5|1770.5|1762.4|1759.4|1779.4|1776.4|1758.4|1755.4|2875
1645203600000|2022-02-18 17:00:00|1762.3|1759.3|1765.9|1762.9|1767.4|1764.4|1761.4|1758.4|3634
1645207200000|2022-02-18 18:00:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|0
1645516800000|2022-02-22 08:00:00|1780.5|1777.5|1785|1782|1787|1784|1773.5|1770.5|1056
1645520400000|2022-02-22 09:00:00|1785.5|1782.5|1785.9|1782.9|1787.9|1784.9|1781.5|1778.5|1609
1645524000000|2022-02-22 10:00:00|1784.9|1781.9|1786.9|1783.9|1791.9|1788.9|1782.9|1779.9|3197
1645527600000|2022-02-22 11:00:00|1785.9|1782.9|1785.9|1782.9|1787.9|1784.9|1783.9|1780.9|1453
1645531200000|2022-02-22 12:00:00|1785.4|1782.4|1786.9|1783.9|1787.9|1784.9|1782.9|1779.9|2415
1645534800000|2022-02-22 13:00:00|1787.9|1784.9|1790.9|1787.9|1791.9|1788.9|1782.9|1779.9|2125
1645538400000|2022-02-22 14:00:00|1790.3|1787.3|1788.9|1785.9|1794.9|1791.9|1784.9|1781.9|3684
1645542000000|2022-02-22 15:00:00|1788.4|1785.4|1785.9|1782.9|1788.4|1785.4|1782.9|1779.9|2511
1645545600000|2022-02-22 16:00:00|1786.9|1783.9|1788.9|1785.9|1792.9|1789.9|1786.9|1783.9|2582
1645549200000|2022-02-22 17:00:00|1789.9|1786.9|1790.9|1787.9|1794.9|1791.9|1788.9|1785.9|5562
1645603200000|2022-02-23 08:00:00|1789.7|1786.7|1789.7|1786.7|1794.6|1791.6|1788.7|1785.7|1098
1645606800000|2022-02-23 09:00:00|1788.7|1785.7|1788.6|1785.6|1797.6|1794.6|1785.7|1782.7|1619
1645610400000|2022-02-23 10:00:00|1789.6|1786.6|1791.6|1788.6|1793.7|1790.7|1788.6|1785.6|2065
1645614000000|2022-02-23 11:00:00|1792.6|1789.6|1792.6|1789.6|1795.6|1792.6|1791.6|1788.6|1124
1645617600000|2022-02-23 12:00:00|1793.6|1790.6|1796.6|1793.6|1797.6|1794.6|1792.6|1789.6|773
1645621200000|2022-02-23 13:00:00|1797.6|1794.6|1790.6|1787.6|1798.6|1795.6|1789.6|1786.6|2764
1645624800000|2022-02-23 14:00:00|1791.6|1788.6|1788.6|1785.6|1793.6|1790.6|1788.6|1785.1|1952
1645628400000|2022-02-23 15:00:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1785.6|1782.6|2197
1645632000000|2022-02-23 16:00:00|1790.1|1787.1|1787.5|1784.5|1790.6|1787.6|1784.6|1781.6|3140
1645635600000|2022-02-23 17:00:00|1786.5|1783.5|1789.5|1786.5|1790.5|1787.5|1786.5|1783.5|4879
1645689600000|2022-02-24 08:00:00|1807.3|1804.3|1813.3|1810.3|1815.3|1812.3|1805.3|1802.3|5767
1645693200000|2022-02-24 09:00:00|1814.3|1811.3|1818.2|1815.2|1818.2|1815.2|1811.2|1808.2|3106
1645696800000|2022-02-24 10:00:00|1817.7|1814.7|1827.2|1824.2|1834.2|1831.2|1817.2|1814.2|6180
1645700400000|2022-02-24 11:00:00|1826.7|1823.7|1826.2|1823.2|1831.2|1828.2|1820.2|1817.2|4301
1645704000000|2022-02-24 12:00:00|1825.2|1822.2|1815.2|1812.2|1826.2|1823.2|1810.2|1807.2|5040
1645707600000|2022-02-24 13:00:00|1816.2|1813.2|1825.1|1822.1|1826.1|1823.1|1812.2|1809.2|6339
1645711200000|2022-02-24 14:00:00|1825.2|1822.2|1788.1|1785.1|1826.2|1823.2|1788.1|1785.1|10275
1645714800000|2022-02-24 15:00:00|1789.1|1786.1|1799.1|1796.1|1803.6|1800.6|1786.1|1783.1|7939
1645718400000|2022-02-24 16:00:00|1798.1|1795.1|1798.1|1795.1|1806.1|1803.1|1795.1|1792.1|5579
1645722000000|2022-02-24 17:00:00|1797.1|1794.1|1786.6|1783.6|1798.1|1795.1|1786.6|1783.6|10417
1645776000000|2022-02-25 08:00:00|1795.9|1792.9|1778.9|1775.9|1797.9|1794.9|1774.9|1771.9|3383
1645779600000|2022-02-25 09:00:00|1780.9|1777.9|1771.9|1768.9|1780.9|1777.9|1768.9|1765.9|2590
1645783200000|2022-02-25 10:00:00|1770.9|1767.9|1769.9|1766.9|1771.9|1768.9|1767.9|1764.9|2240
1645786800000|2022-02-25 11:00:00|1768.9|1765.9|1773.9|1770.9|1774.9|1771.9|1766.9|1763.9|2880
1645790400000|2022-02-25 12:00:00|1774.9|1771.9|1783.4|1780.4|1784.9|1781.9|1773.9|1770.9|3250
1645794000000|2022-02-25 13:00:00|1781.9|1778.9|1775.9|1772.9|1784.9|1781.9|1774.9|1771.9|4585
1645797600000|2022-02-25 14:00:00|1774.9|1771.9|1766.9|1763.9|1776.9|1773.9|1765.9|1762.9|4428
1645801200000|2022-02-25 15:00:00|1765.9|1762.9|1763.9|1760.9|1769.4|1766.4|1761.9|1758.9|4691
1645804800000|2022-02-25 16:00:00|1764.9|1761.9|1759.9|1756.9|1766.9|1763.9|1759.9|1756.9|5585
1645808400000|2022-02-25 17:00:00|1760.9|1757.9|1765.3|1762.3|1767.8|1764.8|1757.9|1754.9|9367
1646035200000|2022-02-28 08:00:00|1775.2|1772.2|1762.3|1759.3|1777.2|1774.2|1762.3|1759.3|2653
1646038800000|2022-02-28 09:00:00|1762.2|1759.2|1764.3|1761.3|1767.3|1764.3|1759.3|1756.3|1532
1646042400000|2022-02-28 10:00:00|1765.3|1762.3|1759.3|1756.3|1766.3|1763.3|1758.7|1755.7|1294
1646046000000|2022-02-28 11:00:00|1759.2|1756.2|1769.2|1766.2|1769.8|1766.8|1759.2|1756.2|1475
1646049600000|2022-02-28 12:00:00|1768.3|1765.3|1766.2|1763.2|1769.2|1766.2|1763.2|1760.2|1404
1646053200000|2022-02-28 13:00:00|1767.2|1764.2|1766.3|1763.3|1768.2|1765.2|1761.2|1758.2|3812
1646056800000|2022-02-28 14:00:00|1765.3|1762.3|1774.3|1771.3|1777.3|1774.3|1765.3|1762.3|3418
1646060400000|2022-02-28 15:00:00|1775.2|1772.2|1762.3|1759.3|1777.2|1774.2|1762.3|1759.3|2786
1646064000000|2022-02-28 16:00:00|1763.3|1760.3|1767.2|1764.2|1768.3|1765.3|1762.3|1759.3|3708
1646067600000|2022-02-28 17:00:00|1767.7|1764.7|1764.9|1761.9|1773|1770|1763.2|1760.2|10305
1646121600000|2022-03-01 08:00:00|1770.7|1767.7|1781.5|1778.5|1783.4|1780.4|1770.6|1767.6|1786
1646125200000|2022-03-01 09:00:00|1781|1778|1794.5|1791.5|1794.5|1791.5|1781|1778|2745
1646128800000|2022-03-01 10:00:00|1794.4|1791.4|1789.4|1786.4|1795.4|1792.4|1787.4|1784.4|1594
1646132400000|2022-03-01 11:00:00|1790.4|1787.4|1791.5|1788.5|1794.5|1791.5|1787.4|1784.4|1550
1646136000000|2022-03-01 12:00:00|1790.6|1787.6|1800.5|1797.5|1800.6|1797.6|1790.6|1787.6|1933
1646139600000|2022-03-01 13:00:00|1801.5|1798.5|1813.3|1810.3|1813.4|1810.4|1800.6|1797.6|7092
1646143200000|2022-03-01 14:00:00|1812.3|1809.3|1820.3|1817.3|1822.3|1819.3|1807.5|1804.5|6120
1646146800000|2022-03-01 15:00:00|1820.4|1817.4|1838.1|1835.1|1838.2|1835.2|1813.5|1810.5|11893
1646150400000|2022-03-01 16:00:00|1838.2|1835.2|1828.4|1825.4|1842.1|1839.1|1812.5|1809.5|10226
1646154000000|2022-03-01 17:00:00|1829.4|1826.4|1825.5|1822.5|1838.3|1835.3|1825.4|1822.4|9637
1646208000000|2022-03-02 08:00:00|1843|1840|1856.8|1853.8|1856.8|1853.8|1842.4|1839.4|3629
1646211600000|2022-03-02 09:00:00|1855.8|1852.8|1851.8|1848.8|1857.3|1854.3|1849.8|1846.8|2515
1646215200000|2022-03-02 10:00:00|1850.8|1847.8|1836.1|1833.1|1850.8|1847.8|1832.2|1829.2|3045
1646218800000|2022-03-02 11:00:00|1836|1833|1832.2|1829.2|1844.1|1841.1|1827.3|1824.3|2535
1646222400000|2022-03-02 12:00:00|1833.2|1830.2|1834.2|1831.2|1836.2|1833.2|1831.2|1828.2|1293
1646226000000|2022-03-02 13:00:00|1835.2|1832.2|1844.2|1841.2|1849.1|1846.1|1835.2|1832.2|3795
1646229600000|2022-03-02 14:00:00|1844.3|1841.3|1842.4|1839.4|1853.1|1850.1|1840.5|1837.5|4017
1646233200000|2022-03-02 15:00:00|1842.5|1839.5|1850.3|1847.3|1859|1856|1842.5|1839.5|6623
1646236800000|2022-03-02 16:00:00|1850.4|1847.4|1860.9|1857.9|1860.9|1857.9|1842.4|1839.4|6618
1646240400000|2022-03-02 17:00:00|1861.9|1858.9|1863.3|1860.3|1866.2|1863.2|1852.4|1849.4|10580
1646294400000|2022-03-03 08:00:00|1866.5|1863.5|1867.1|1864.1|1868.9|1865.9|1861|1858|1732
1646298000000|2022-03-03 09:00:00|1867.5|1864.5|1862.2|1859.2|1868|1865|1858.2|1855.2|1590
1646301600000|2022-03-03 10:00:00|1863.1|1860.1|1861.1|1858.1|1864.2|1861.2|1857.3|1854.3|1990
1646305200000|2022-03-03 11:00:00|1860.1|1857.1|1862.9|1859.9|1865.1|1862.1|1859.2|1856.2|1491
1646308800000|2022-03-03 12:00:00|1863|1860|1857.4|1854.4|1863.1|1860.1|1852.3|1849.3|2092
1646312400000|2022-03-03 13:00:00|1858.4|1855.4|1854.2|1851.2|1865.1|1862.1|1853.4|1850.4|5602
1646316000000|2022-03-03 14:00:00|1855.2|1852.2|1854.3|1851.3|1860.1|1857.1|1845.5|1842.5|5438
1646319600000|2022-03-03 15:00:00|1854.4|1851.4|1863.2|1860.2|1866.2|1863.2|1854.3|1851.3|5605
1646323200000|2022-03-03 16:00:00|1863.3|1860.3|1888.7|1885.7|1888.7|1885.7|1863.3|1860.3|6892
1646326800000|2022-03-03 17:00:00|1887.8|1884.8|1893.6|1890.6|1896.5|1893.5|1878.9|1875.9|15729
1646380800000|2022-03-04 08:00:00|1885.3|1882.3|1887.3|1884.3|1890.2|1887.2|1880.4|1877.4|2006
1646384400000|2022-03-04 09:00:00|1886.9|1883.9|1894.3|1891.3|1894.3|1891.3|1884.4|1881.4|2726
1646388000000|2022-03-04 10:00:00|1894.2|1891.2|1892.1|1889.1|1895.2|1892.2|1888|1885|1943
1646391600000|2022-03-04 11:00:00|1891.3|1888.3|1890.3|1887.3|1894.1|1891.1|1890.3|1887.3|1955
1646395200000|2022-03-04 12:00:00|1889.4|1886.4|1892.4|1889.4|1893.2|1890.2|1886.6|1883.6|2776
1646398800000|2022-03-04 13:00:00|1892.5|1889.5|1913.3|1910.3|1914.5|1911.5|1892.4|1889.4|10808
1646402400000|2022-03-04 14:00:00|1913.5|1910.5|1927.2|1924.2|1927.2|1924.2|1913.4|1910.4|8729
1646406000000|2022-03-04 15:00:00|1928.2|1925.2|1939.2|1936.2|1944.9|1941.9|1927.6|1924.6|12431
1646409600000|2022-03-04 16:00:00|1940|1937|1925.2|1922.2|1945.2|1942.2|1918.9|1915.9|8967
1646413200000|2022-03-04 17:00:00|1925.7|1922.7|1935.7|1932.7|1941.3|1938.3|1917.6|1914.6|11629
1646640000000|2022-03-07 08:00:00|1952.5|1949.5|1982.1|1979.1|1984|1981|1951.2|1948.2|8714
1646643600000|2022-03-07 09:00:00|1982.2|1979.2|1970.2|1967.2|1982.3|1979.3|1963.8|1960.8|5292
1646647200000|2022-03-07 10:00:00|1969.8|1966.8|1974.1|1971.1|1975.3|1972.3|1962.1|1959.1|2784
1646650800000|2022-03-07 11:00:00|1974.9|1971.9|1976.2|1973.2|1976.2|1973.2|1968.4|1965.4|2689
1646654400000|2022-03-07 12:00:00|1978.1|1975.1|1971.8|1968.8|1981.9|1978.9|1970.1|1967.1|3509
1646658000000|2022-03-07 13:00:00|1971.9|1968.9|1951.4|1948.4|1983.3|1980.3|1933.8|1930.8|11906
1646661600000|2022-03-07 14:00:00|1951.3|1948.3|1937.8|1934.8|1954.8|1951.8|1925.9|1922.9|10086
1646665200000|2022-03-07 15:00:00|1938.6|1935.6|1938.5|1935.5|1949.5|1946.5|1932.7|1929.7|8228
1646668800000|2022-03-07 16:00:00|1938.4|1935.4|1939.8|1936.8|1948.3|1945.3|1933.4|1930.4|6761
1646672400000|2022-03-07 17:00:00|1940.6|1937.6|1924.7|1921.7|1944.4|1941.4|1921|1918|13831
1646726400000|2022-03-08 08:00:00|1919.2|1916.2|1912.8|1909.8|1923.2|1920.2|1900.9|1897.9|3254
1646730000000|2022-03-08 09:00:00|1913.3|1910.3|1911.3|1908.3|1918.2|1915.2|1907.8|1904.8|936
1646733600000|2022-03-08 10:00:00|1911.4|1908.4|1916.3|1913.3|1916.3|1913.3|1903.3|1900.3|1851
1646737200000|2022-03-08 11:00:00|1916.1|1913.1|1914.3|1911.3|1919.3|1916.3|1907.6|1904.6|2336
1646740800000|2022-03-08 12:00:00|1915.3|1912.3|1919.1|1916.1|1920.2|1917.2|1907.5|1904.5|1845
1646744400000|2022-03-08 13:00:00|1920.1|1917.1|1925.5|1922.5|1929.1|1926.1|1920.1|1917.1|4749
1646748000000|2022-03-08 14:00:00|1924.7|1921.7|1941.3|1938.3|1941.3|1938.3|1921.6|1918.6|5412
1646751600000|2022-03-08 15:00:00|1941.2|1938.2|1963.1|1960.1|1970.7|1967.7|1940.1|1937.1|10081
1646755200000|2022-03-08 16:00:00|1962.9|1959.9|1965.7|1962.7|1969.7|1966.7|1955.2|1952.2|5471
1646758800000|2022-03-08 17:00:00|1966.3|1963.3|1937.6|1934.6|1968.6|1965.6|1934.4|1931.4|15294
1646812800000|2022-03-09 08:00:00|1945.5|1942.5|1957.7|1954.7|1960.3|1957.3|1937.4|1934.4|2725
1646816400000|2022-03-09 09:00:00|1957.8|1954.8|1936.1|1933.1|1959.7|1956.7|1935.2|1932.2|2374
1646820000000|2022-03-09 10:00:00|1935.3|1932.3|1936.9|1933.9|1939.1|1936.1|1929.3|1926.3|2461
1646823600000|2022-03-09 11:00:00|1936.5|1933.5|1928.7|1925.7|1937.4|1934.4|1921.7|1918.7|3045
1646827200000|2022-03-09 12:00:00|1928.6|1925.6|1936.5|1933.5|1936.5|1933.5|1924.5|1921.5|1359
1646830800000|2022-03-09 13:00:00|1936.1|1933.1|1921.5|1918.5|1936.4|1933.4|1911.9|1908.9|6803
1646834400000|2022-03-09 14:00:00|1921.1|1918.1|1917.1|1914.1|1923.1|1920.1|1910.1|1907.1|6549
1646838000000|2022-03-09 15:00:00|1916.3|1913.3|1926.1|1923.1|1933.8|1930.8|1916.1|1913.1|6545
1646841600000|2022-03-09 16:00:00|1926|1923|1919.6|1916.6|1930.9|1927.9|1914.2|1911.2|5585
1646845200000|2022-03-09 17:00:00|1920|1917|1904.8|1901.8|1923.1|1920.1|1891.3|1888.3|16481
1646899200000|2022-03-10 08:00:00|1903.8|1900.8|1903.8|1900.8|1910.6|1907.6|1895.9|1892.9|2345
1646902800000|2022-03-10 09:00:00|1903.4|1900.4|1909.6|1906.6|1912|1909|1900.6|1897.6|1751
1646906400000|2022-03-10 10:00:00|1909.2|1906.2|1906.2|1903.2|1914.1|1911.1|1904.2|1901.2|1829
1646910000000|2022-03-10 11:00:00|1905.8|1902.8|1905.4|1902.4|1913|1910|1905.4|1902.4|1562
1646913600000|2022-03-10 12:00:00|1906.3|1903.3|1900.1|1897.1|1908.4|1905.4|1898.5|1895.5|1445
1646917200000|2022-03-10 13:00:00|1900|1897|1945.4|1942.4|1957.3|1954.3|1899.6|1896.6|14193
1646920800000|2022-03-10 14:00:00|1945.2|1942.2|1927.6|1924.6|1945.2|1942.2|1921.6|1918.6|7667
1646924400000|2022-03-10 15:00:00|1927.4|1924.4|1919.6|1916.6|1933|1930|1915.6|1912.6|7836
1646928000000|2022-03-10 16:00:00|1918.6|1915.6|1912.3|1909.3|1925.9|1922.9|1910.1|1907.1|6038
1646931600000|2022-03-10 17:00:00|1912.1|1909.1|1910.7|1907.7|1925.1|1922.1|1905.3|1902.3|11226
1646985600000|2022-03-11 08:00:00|1912.2|1909.2|1916|1913|1916.4|1913.4|1910.3|1907.3|973
1646989200000|2022-03-11 09:00:00|1915.8|1912.8|1914.9|1911.9|1916.8|1913.8|1901.8|1898.8|1120
1646992800000|2022-03-11 10:00:00|1915|1912|1917|1914|1918.9|1915.9|1911|1908|501
1646996400000|2022-03-11 11:00:00|1917.2|1914.2|1906|1903|1918|1915|1905.2|1902.2|1154
1647000000000|2022-03-11 12:00:00|1906.2|1903.2|1895.2|1892.2|1906.5|1903.5|1888.3|1885.3|2455
1647003600000|2022-03-11 13:00:00|1895.3|1892.3|1907.8|1904.8|1908.8|1905.8|1888.2|1885.2|4584
1647007200000|2022-03-11 14:00:00|1908.2|1905.2|1912.3|1909.3|1924.9|1921.9|1905.5|1902.5|5389
1647010800000|2022-03-11 15:00:00|1911.4|1908.4|1909.4|1906.4|1914.3|1911.3|1907.9|1904.9|2675
1647014400000|2022-03-11 16:00:00|1909.5|1906.5|1908.9|1905.9|1915.9|1912.9|1905.5|1902.5|4494
1647018000000|2022-03-11 17:00:00|1909|1906|1925.2|1922.2|1927.5|1924.5|1907.8|1904.8|9053
1647244800000|2022-03-14 08:00:00|1908.4|1905.4|1902.7|1899.7|1911.7|1908.7|1901.7|1898.7|1975
1647248400000|2022-03-14 09:00:00|1902.6|1899.6|1901.3|1898.3|1906.2|1903.2|1900.6|1897.6|1104
1647252000000|2022-03-14 10:00:00|1901.7|1898.7|1904.7|1901.7|1908.7|1905.7|1901.7|1898.7|544
1647255600000|2022-03-14 11:00:00|1904.4|1901.4|1912.5|1909.5|1912.5|1909.5|1900.8|1897.8|1146
1647259200000|2022-03-14 12:00:00|1912.2|1909.2|1908.7|1905.7|1913.5|1910.5|1901|1898|2408
1647262800000|2022-03-14 13:00:00|1907.8|1904.8|1909|1906|1914.5|1911.5|1906.1|1903.1|2496
1647266400000|2022-03-14 14:00:00|1909.1|1906.1|1908|1905|1914.8|1911.8|1903.1|1900.1|2739
1647270000000|2022-03-14 15:00:00|1907.3|1904.3|1912|1909|1912|1909|1905.1|1902.1|2385
1647273600000|2022-03-14 16:00:00|1911.8|1908.8|1908.8|1905.8|1918.4|1915.4|1907.1|1904.1|7657
1647331200000|2022-03-15 08:00:00|1883.7|1880.7|1882.4|1879.4|1888.7|1885.7|1871.5|1868.5|3590
1647334800000|2022-03-15 09:00:00|1881.4|1878.4|1882.4|1879.4|1888.2|1885.2|1880.5|1877.5|1528
1647338400000|2022-03-15 10:00:00|1882.2|1879.2|1873.4|1870.4|1883.1|1880.1|1873.4|1870.4|1435
1647342000000|2022-03-15 11:00:00|1874.4|1871.4|1870.4|1867.4|1874.4|1871.4|1867.1|1864.1|3337
1647345600000|2022-03-15 12:00:00|1870.2|1867.2|1871.1|1868.1|1874.2|1871.2|1858.4|1855.4|4328
1647349200000|2022-03-15 13:00:00|1870.1|1867.1|1866.6|1863.6|1878.8|1875.8|1864.8|1861.8|4088
1647352800000|2022-03-15 14:00:00|1867.5|1864.5|1866.5|1863.5|1871.5|1868.5|1864.8|1861.8|3474
1647356400000|2022-03-15 15:00:00|1865.6|1862.6|1868|1865|1870.8|1867.8|1861.4|1858.4|4397
1647360000000|2022-03-15 16:00:00|1868.1|1865.1|1874.1|1871.1|1878.1|1875.1|1867.1|1864.1|8427
1647363600000|2022-03-15 17:00:00|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|0
1647417600000|2022-03-16 08:00:00|1878.9|1875.9|1872.6|1869.6|1879.7|1876.7|1868.4|1865.4|1472
1647421200000|2022-03-16 09:00:00|1872.9|1869.9|1871.2|1868.2|1879.2|1876.2|1868.9|1865.9|1175
1647424800000|2022-03-16 10:00:00|1870.1|1867.1|1865.5|1862.5|1872.4|1869.4|1859.9|1856.9|1850
1647428400000|2022-03-16 11:00:00|1865.7|1862.7|1873.9|1870.9|1880.1|1877.1|1864.7|1861.7|1033
1647432000000|2022-03-16 12:00:00|1874.1|1871.1|1875.9|1872.9|1882.9|1879.9|1874.1|1871.1|1550
1647435600000|2022-03-16 13:00:00|1876.7|1873.7|1864.7|1861.7|1880.6|1877.6|1864|1861|1922
1647439200000|2022-03-16 14:00:00|1865|1862|1858.2|1855.2|1865|1862|1852|1849|4082
1647442800000|2022-03-16 15:00:00|1858.4|1855.4|1857.4|1854.4|1861.4|1858.4|1855.4|1852.4|2305
1647446400000|2022-03-16 16:00:00|1856.7|1853.7|1854.7|1851.7|1859.2|1856.2|1850.7|1847.7|4958
1647504000000|2022-03-17 08:00:00|1863|1860|1875.9|1872.9|1879.6|1876.6|1854.6|1851.6|2545
1647507600000|2022-03-17 09:00:00|1876.1|1873.1|1883.6|1880.6|1894.6|1891.6|1875.1|1872.1|2889
1647511200000|2022-03-17 10:00:00|1883.3|1880.3|1881.9|1878.9|1888.1|1885.1|1880.9|1877.9|552
1647514800000|2022-03-17 11:00:00|1881.3|1878.3|1879.6|1876.6|1882.6|1879.6|1875.3|1872.3|1002
1647518400000|2022-03-17 12:00:00|1879.1|1876.1|1873.6|1870.6|1882.3|1879.3|1870.6|1867.6|2623
1647522000000|2022-03-17 13:00:00|1874.6|1871.6|1873.6|1870.6|1879.6|1876.6|1871.6|1868.6|1885
1647525600000|2022-03-17 14:00:00|1874.2|1871.2|1881.2|1878.2|1884.2|1881.2|1870.6|1867.6|3227
1647529200000|2022-03-17 15:00:00|1882.2|1879.2|1882.4|1879.4|1884.2|1881.2|1875.2|1872.2|1913
1647532800000|2022-03-17 16:00:00|1882.2|1879.2|1872.7|1869.7|1885.2|1882.2|1866.6|1863.6|4510
1647590400000|2022-03-18 08:00:00|1870.3|1867.3|1859.5|1856.5|1871.3|1868.3|1859.5|1856.5|966
1647594000000|2022-03-18 09:00:00|1858.8|1855.8|1864.5|1861.5|1865.5|1862.5|1856.5|1853.5|817
1647597600000|2022-03-18 10:00:00|1865.5|1862.5|1866.3|1863.3|1871.5|1868.5|1864.5|1861.5|650
1647601200000|2022-03-18 11:00:00|1866.1|1863.1|1871.8|1868.8|1872.4|1869.4|1865.1|1862.1|825
1647604800000|2022-03-18 12:00:00|1871.4|1868.4|1866.5|1863.5|1872.1|1869.1|1864.8|1861.8|1609
1647608400000|2022-03-18 13:00:00|1867.1|1864.1|1871.4|1868.4|1875.4|1872.4|1864.5|1861.5|2206
1647612000000|2022-03-18 14:00:00|1872.4|1869.4|1887|1884|1893.7|1890.7|1870.4|1867.4|3895
1647615600000|2022-03-18 15:00:00|1888|1885|1892|1889|1895.7|1892.7|1887|1884|2766
1647619200000|2022-03-18 16:00:00|1891.8|1888.8|1891.3|1888.3|1896.7|1893.7|1884.4|1881.4|5062
1647849600000|2022-03-21 08:00:00|1902.9|1899.9|1910|1907|1915.3|1912.3|1898.7|1895.7|1537
1647853200000|2022-03-21 09:00:00|1909.7|1906.7|1908.9|1905.9|1912.3|1909.3|1904.1|1901.1|1304
1647856800000|2022-03-21 10:00:00|1908.7|1905.7|1910.3|1907.3|1911.5|1908.5|1907.7|1904.7|832
1647860400000|2022-03-21 11:00:00|1909.3|1906.3|1914.3|1911.3|1914.3|1911.3|1907.3|1904.3|1267
1647864000000|2022-03-21 12:00:00|1915.3|1912.3|1920.5|1917.5|1924.1|1921.1|1914.3|1911.3|3060
1647867600000|2022-03-21 13:00:00|1920|1917|1914.1|1911.1|1921.3|1918.3|1912.7|1909.7|1769
1647871200000|2022-03-21 14:00:00|1914.5|1911.5|1920.7|1917.7|1924.7|1921.7|1914.5|1911.5|4003
1647874800000|2022-03-21 15:00:00|1921.7|1918.7|1919.7|1916.7|1928.8|1925.8|1917.5|1914.5|4162
1647878400000|2022-03-21 16:00:00|1919.9|1916.9|1923.5|1920.5|1927.1|1924.1|1918.5|1915.5|5244
1647936000000|2022-03-22 08:00:00|1926.4|1923.4|1915.5|1912.5|1926.4|1923.4|1911.8|1908.8|1587
1647939600000|2022-03-22 09:00:00|1915.2|1912.2|1916.2|1913.2|1917|1914|1910.2|1907.2|705
1647943200000|2022-03-22 10:00:00|1914|1911|1919|1916|1920|1917|1913.2|1910.2|519
1647946800000|2022-03-22 11:00:00|1918.7|1915.7|1914.2|1911.2|1920.8|1917.8|1911.6|1908.6|778
1647950400000|2022-03-22 12:00:00|1914.4|1911.4|1920.2|1917.2|1922.4|1919.4|1912.4|1909.4|2429
1647954000000|2022-03-22 13:00:00|1919.9|1916.9|1921.2|1918.2|1924.2|1921.2|1914.6|1911.6|2011
1647957600000|2022-03-22 14:00:00|1920.4|1917.4|1924.2|1921.2|1924.2|1921.2|1918.6|1915.6|2622
1647961200000|2022-03-22 15:00:00|1923.2|1920.2|1915.6|1912.6|1926.7|1923.7|1915.4|1912.4|3596
1647964800000|2022-03-22 16:00:00|1914.9|1911.9|1914.7|1911.7|1917.6|1914.6|1912.4|1909.4|5376
1648022400000|2022-03-23 08:00:00|1915.1|1912.1|1911.8|1908.8|1916.1|1913.1|1906.8|1903.8|728
1648026000000|2022-03-23 09:00:00|1909.8|1906.8|1907.8|1904.8|1909.8|1906.8|1903.8|1900.8|1041
1648029600000|2022-03-23 10:00:00|1906.8|1903.8|1919.9|1916.9|1921.7|1918.7|1906.4|1903.4|1336
1648033200000|2022-03-23 11:00:00|1919.7|1916.7|1920|1917|1921.7|1918.7|1914.9|1911.9|1096
1648036800000|2022-03-23 12:00:00|1920.2|1917.2|1922.5|1919.5|1925|1922|1918.9|1915.9|1697
1648040400000|2022-03-23 13:00:00|1921.5|1918.5|1929.8|1926.8|1932.6|1929.6|1921.2|1918.2|3249
1648044000000|2022-03-23 14:00:00|1930|1927|1930.2|1927.2|1931.6|1928.6|1924.5|1921.5|2420
1648047600000|2022-03-23 15:00:00|1930|1927|1927.4|1924.4|1934|1931|1922.7|1919.7|2715
1648051200000|2022-03-23 16:00:00|1928.4|1925.4|1920.3|1917.3|1930.2|1927.2|1920.3|1917.3|3566
1648108800000|2022-03-24 08:00:00|1923.3|1920.3|1937.2|1934.2|1937.4|1934.4|1922.3|1919.3|1653
1648112400000|2022-03-24 09:00:00|1936.7|1933.7|1935.4|1932.4|1941|1938|1932.4|1929.4|1729
1648116000000|2022-03-24 10:00:00|1934.7|1931.7|1935.4|1932.4|1937.4|1934.4|1932.7|1929.7|590
1648119600000|2022-03-24 11:00:00|1935.9|1932.9|1943.5|1940.5|1943.5|1940.5|1935.4|1932.4|1855
1648123200000|2022-03-24 12:00:00|1944.5|1941.5|1942.5|1939.5|1945|1942|1941|1938|2665
1648126800000|2022-03-24 13:00:00|1943.5|1940.5|1931.4|1928.4|1943.5|1940.5|1927.3|1924.3|3313
1648130400000|2022-03-24 14:00:00|1931.1|1928.1|1932.3|1929.3|1934.4|1931.4|1921.8|1918.8|3108
1648134000000|2022-03-24 15:00:00|1931.8|1928.8|1927|1924|1933.9|1930.9|1923.8|1920.8|2310
1648137600000|2022-03-24 16:00:00|1926.8|1923.8|1922|1919|1929.8|1926.8|1920.8|1917.8|4084
1648195200000|2022-03-25 08:00:00|1927.5|1924.5|1923.7|1920.7|1927.5|1924.5|1920.2|1917.2|1310
1648198800000|2022-03-25 09:00:00|1924.7|1921.7|1935|1932|1940.3|1937.3|1924.2|1921.2|1893
1648202400000|2022-03-25 10:00:00|1935.2|1932.2|1943.3|1940.3|1944.8|1941.8|1935.2|1932.2|2062
1648206000000|2022-03-25 11:00:00|1943.8|1940.8|1945.3|1942.3|1946.3|1943.3|1941.8|1938.8|2155
1648209600000|2022-03-25 12:00:00|1945.8|1942.8|1950.6|1947.6|1951.3|1948.3|1940.8|1937.8|3380
1648213200000|2022-03-25 13:00:00|1950.3|1947.3|1950.3|1947.3|1953.3|1950.3|1947.3|1944.3|4095
1648216800000|2022-03-25 14:00:00|1950.8|1947.8|1950.1|1947.1|1952.8|1949.8|1947.8|1944.8|2651
1648220400000|2022-03-25 15:00:00|1950.3|1947.3|1950.8|1947.8|1954.8|1951.8|1948.3|1945.3|3720
1648224000000|2022-03-25 16:00:00|1950.3|1947.3|1958.3|1955.3|1958.3|1955.3|1949.3|1946.3|7945
1648450800000|2022-03-28 07:00:00|1945.4|1942.4|1954.6|1951.6|1955.6|1952.6|1945.4|1942.4|1667
1648454400000|2022-03-28 08:00:00|1955.2|1952.2|1948.2|1945.2|1957.2|1954.2|1948.2|1945.2|1201
1648458000000|2022-03-28 09:00:00|1948.7|1945.7|1938.2|1935.2|1950.4|1947.4|1938.2|1935.2|2034
1648461600000|2022-03-28 10:00:00|1938.5|1935.5|1941.7|1938.7|1943.4|1940.4|1938.5|1935.5|834
1648465200000|2022-03-28 11:00:00|1941.2|1938.2|1941.4|1938.4|1942.7|1939.7|1934.2|1931.2|1571
1648468800000|2022-03-28 12:00:00|1941.2|1938.2|1953.9|1950.9|1954.6|1951.6|1941.2|1938.2|2815
1648472400000|2022-03-28 13:00:00|1953.6|1950.6|1941.9|1938.9|1954.1|1951.1|1932.2|1929.2|4219
1648476000000|2022-03-28 14:00:00|1941.6|1938.6|1945.6|1942.6|1950.2|1947.2|1940.1|1937.1|3124
1648479600000|2022-03-28 15:00:00|1946.1|1943.1|1953.6|1950.6|1953.6|1950.6|1941.1|1938.1|3290
1648483200000|2022-03-28 16:00:00|1954.6|1951.6|1957.1|1954.1|1957.1|1954.1|1951.2|1948.2|5423
1648537200000|2022-03-29 07:00:00|1952.5|1949.5|1951.5|1948.5|1953.5|1950.5|1947.5|1944.5|1176
1648540800000|2022-03-29 08:00:00|1951.8|1948.8|1953|1950|1953.5|1950.5|1950.5|1947.5|841
1648544400000|2022-03-29 09:00:00|1953.3|1950.3|1946.1|1943.1|1953.5|1950.5|1944.3|1941.3|1136
1648548000000|2022-03-29 10:00:00|1945.8|1942.8|1948.1|1945.1|1950.6|1947.6|1944.1|1941.1|989
1648551600000|2022-03-29 11:00:00|1947.8|1944.8|1935.3|1932.3|1950.3|1947.3|1933.6|1930.6|2412
1648555200000|2022-03-29 12:00:00|1935.6|1932.6|1902.1|1899.1|1935.6|1932.6|1882.2|1879.2|20560
1648558800000|2022-03-29 13:00:00|1901.8|1898.8|1900.3|1897.3|1905.1|1902.1|1890.1|1887.1|5075
1648562400000|2022-03-29 14:00:00|1900.1|1897.1|1903.1|1900.1|1909.6|1906.6|1895.8|1892.8|5005
1648566000000|2022-03-29 15:00:00|1902.6|1899.6|1913|1910|1914|1911|1902.6|1899.6|3085
1648569600000|2022-03-29 16:00:00|1912.7|1909.7|1908.8|1905.8|1915.8|1912.8|1907.1|1904.1|9999
1648623600000|2022-03-30 07:00:00|1925.3|1922.3|1927.2|1924.2|1934.2|1931.2|1923.3|1920.3|1669
1648627200000|2022-03-30 08:00:00|1927.4|1924.4|1921.4|1918.4|1927.4|1924.4|1916.4|1913.4|1641
1648630800000|2022-03-30 09:00:00|1921.2|1918.2|1920.4|1917.4|1924.9|1921.9|1919.4|1916.4|688
1648634400000|2022-03-30 10:00:00|1920.9|1917.9|1923.6|1920.6|1924|1921|1918|1915|1403
1648638000000|2022-03-30 11:00:00|1923.9|1920.9|1921.4|1918.4|1925.1|1922.1|1918|1915|621
1648641600000|2022-03-30 12:00:00|1921.1|1918.1|1934|1931|1934.9|1931.9|1919.9|1916.9|3668
1648645200000|2022-03-30 13:00:00|1934.4|1931.4|1942.3|1939.3|1945.3|1942.3|1931.4|1928.4|6757
1648648800000|2022-03-30 14:00:00|1943.3|1940.3|1950.7|1947.7|1950.7|1947.7|1941.6|1938.6|4723
1648652400000|2022-03-30 15:00:00|1951.2|1948.2|1944.5|1941.5|1952.4|1949.4|1943.8|1940.8|4074
1648656000000|2022-03-30 16:00:00|1944.8|1941.8|1941.9|1938.9|1947.3|1944.3|1940.1|1937.1|6105
1648710000000|2022-03-31 07:00:00|1922|1919|1928.5|1925.5|1931.7|1928.7|1919.3|1916.3|1877
1648713600000|2022-03-31 08:00:00|1928.7|1925.7|1930.6|1927.6|1934|1931|1923.8|1920.8|1577
1648717200000|2022-03-31 09:00:00|1930.8|1927.8|1930.4|1927.4|1933.8|1930.8|1928.1|1925.1|1182
1648720800000|2022-03-31 10:00:00|1928.7|1925.7|1925.9|1922.9|1931.9|1928.9|1922.9|1919.9|1279
1648724400000|2022-03-31 11:00:00|1926.1|1923.1|1929.1|1926.1|1932.8|1929.8|1925.4|1922.4|1254
1648728000000|2022-03-31 12:00:00|1929.5|1926.5|1932.1|1929.1|1932.7|1929.7|1928.7|1925.7|2095
1648731600000|2022-03-31 13:00:00|1932.8|1929.8|1940.1|1937.1|1945.8|1942.8|1932.8|1929.8|3144
1648735200000|2022-03-31 14:00:00|1940.5|1937.5|1929.8|1926.8|1941.8|1938.8|1926.8|1923.8|3933
1648738800000|2022-03-31 15:00:00|1929.5|1926.5|1940.5|1937.5|1943.3|1940.3|1926.8|1923.8|5016
1648742400000|2022-03-31 16:00:00|1940.8|1937.8|1943.9|1940.9|1944.9|1941.9|1932.7|1929.7|8531
1648796400000|2022-04-01 07:00:00|1935.4|1932.4|1929.4|1926.4|1936.8|1933.8|1926.7|1923.7|1968
1648800000000|2022-04-01 08:00:00|1929.6|1926.6|1937.4|1934.4|1937.4|1934.4|1929.4|1926.4|963
1648803600000|2022-04-01 09:00:00|1937.7|1934.7|1936|1933|1939.8|1936.8|1934|1931|1664
1648807200000|2022-04-01 10:00:00|1936.3|1933.3|1932.8|1929.8|1943.5|1940.5|1929.4|1926.4|1953
1648810800000|2022-04-01 11:00:00|1933.1|1930.1|1922.1|1919.1|1933.8|1930.8|1919.8|1916.8|3108
1648814400000|2022-04-01 12:00:00|1922.5|1919.5|1925.5|1922.5|1930.5|1927.5|1919.8|1916.8|3670
1648818000000|2022-04-01 13:00:00|1926.2|1923.2|1936.9|1933.9|1936.9|1933.9|1924.5|1921.5|3625
1648821600000|2022-04-01 14:00:00|1936.4|1933.4|1937.3|1934.3|1940.3|1937.3|1931.9|1928.9|5496
1648825200000|2022-04-01 15:00:00|1937.9|1934.9|1928.9|1925.9|1938.9|1935.9|1927.9|1924.9|3584
1648828800000|2022-04-01 16:00:00|1927.9|1924.9|1925.7|1922.7|1932.3|1929.3|1922.9|1919.9|8053
1649055600000|2022-04-04 07:00:00|1929.4|1926.4|1938.9|1935.9|1938.9|1935.9|1928.9|1925.9|1285
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1938.5|1935.5|1945.5|1942.5|1936.8|1933.8|1852
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1934.8|1931.8|1940.5|1937.5|1933.8|1930.8|1157
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1939.1|1936.1|1939.1|1936.1|1935.8|1932.8|467
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1943.7|1940.7|1944.7|1941.7|1938.7|1935.7|865
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1954.8|1951.8|1956.1|1953.1|1943.1|1940.1|4977
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1958.5|1955.5|1963.9|1960.9|1953.8|1950.8|6907
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1953.4|1950.4|1961.5|1958.5|1951.1|1948.1|5907
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1953.8|1950.8|1956.8|1953.8|1948.4|1945.4|4613
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1949.4|1946.4|1954.4|1951.4|1948.4|1945.4|9457
1649142000000|2022-04-05 07:00:00|1954.2|1951.2|1960.9|1957.9|1962.6|1959.6|1954.2|1951.2|1782
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.9|1959.9|1967.2|1964.2|1961.2|1958.2|2527
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1962.5|1959.5|1967|1964|1961.5|1958.5|834
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1967.2|1964.2|1967.5|1964.5|1961.5|1958.5|772
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1964.2|1961.2|1967.5|1964.5|1960.5|1957.5|814
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1961.5|1958.5|1965.5|1962.5|1957.5|1954.5|6153
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1956.1|1953.1|1964.4|1961.4|1955.8|1952.8|5008
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.4|1950.4|1957.1|1954.1|1946.8|1943.8|5872
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1955.1|1952.1|1957.1|1954.1|1948.9|1945.9|4699
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1955.7|1952.7|1958.7|1955.7|1952.1|1949.1|6031
1649228400000|2022-04-06 07:00:00|1957.6|1954.6|1961.6|1958.6|1962.7|1959.7|1956.2|1953.2|2655
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1958.2|1955.2|1963.6|1960.6|1958.2|1955.2|785
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1964|1961|1965.5|1962.5|1958.6|1955.6|1659
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1953|1950|1965.2|1962.2|1953|1950|990
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1941.5|1938.5|1955.9|1952.9|1937.9|1934.9|1766
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1941.5|1938.5|1947.2|1944.2|1937.5|1934.5|6176
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1951.1|1948.1|1951.1|1948.1|1940.5|1937.5|7683
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.5|1950.5|1955.1|1952.1|1949.8|1946.8|5861
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1950.8|1947.8|1954.2|1951.2|1942.2|1939.2|5272
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1952.8|1949.8|1955.8|1952.8|1942.2|1939.2|11140
1649314800000|2022-04-07 07:00:00|1955|1952|1956|1953|1962.8|1959.8|1952.1|1949.1|1668
1649318400000|2022-04-07 08:00:00|1957|1954|1957|1954|1957|1954|1950|1947|1296
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1959.6|1956.6|1961|1958|1957|1954|1756
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1963.9|1960.9|1966.3|1963.3|1959.8|1956.8|1671
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1960.3|1957.3|1964.9|1961.9|1959.3|1956.3|5823
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.6|1961.6|1964.6|1961.6|1959|1956|6016
1649336400000|2022-04-07 13:00:00|1965|1962|1978.9|1975.9|1991.1|1988.1|1963.3|1960.3|17691
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1978.2|1975.2|1982.2|1979.2|1970.8|1967.8|10844
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1983.9|1980.9|1971.6|1968.6|12868
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1979.6|1976.6|1980.2|1977.2|1970.3|1967.3|20533
1649401200000|2022-04-08 07:00:00|1981.1|1978.1|1985.4|1982.4|1985.8|1982.8|1975.4|1972.4|1705
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1983.4|1980.4|1985.8|1982.8|1980.1|1977.1|729
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1989.4|1986.4|1989.4|1986.4|1983.1|1980.1|2468
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1993.7|1990.7|1999.7|1996.7|1989.4|1986.4|7254
1649415600000|2022-04-08 11:00:00|1993|1990|1996|1993|1997|1994|1992|1989|2229
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|2017.9|2014.9|2021.5|2018.5|1991.1|1988.1|10128
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2017.9|2014.9|2020.2|2017.2|2007.9|2004.9|8451
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2015.6|2012.6|2026.2|2023.2|2013.3|2010.3|15851
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2025|2022|2025.3|2022.3|2010.3|2007.3|12935
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2026.7|2023.7|2036|2033|2021|2018|19549
1649055600000|2022-04-04 07:00:00|1929.4|1926.4|1938.9|1935.9|1938.9|1935.9|1928.9|1925.9|1285
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1938.5|1935.5|1945.5|1942.5|1936.8|1933.8|1852
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1934.8|1931.8|1940.5|1937.5|1933.8|1930.8|1157
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1939.1|1936.1|1939.1|1936.1|1935.8|1932.8|467
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1943.7|1940.7|1944.7|1941.7|1938.7|1935.7|865
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1954.8|1951.8|1956.1|1953.1|1943.1|1940.1|4977
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1958.5|1955.5|1963.9|1960.9|1953.8|1950.8|6907
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1953.4|1950.4|1961.5|1958.5|1951.1|1948.1|5907
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1953.8|1950.8|1956.8|1953.8|1948.4|1945.4|4613
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1949.4|1946.4|1954.4|1951.4|1948.4|1945.4|9457
1649142000000|2022-04-05 07:00:00|1954.2|1951.2|1960.9|1957.9|1962.6|1959.6|1954.2|1951.2|1782
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.9|1959.9|1967.2|1964.2|1961.2|1958.2|2527
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1962.5|1959.5|1967|1964|1961.5|1958.5|834
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1967.2|1964.2|1967.5|1964.5|1961.5|1958.5|772
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1964.2|1961.2|1967.5|1964.5|1960.5|1957.5|814
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1961.5|1958.5|1965.5|1962.5|1957.5|1954.5|6153
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1956.1|1953.1|1964.4|1961.4|1955.8|1952.8|5008
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.4|1950.4|1957.1|1954.1|1946.8|1943.8|5872
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1955.1|1952.1|1957.1|1954.1|1948.9|1945.9|4699
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1955.7|1952.7|1958.7|1955.7|1952.1|1949.1|6031
1649228400000|2022-04-06 07:00:00|1957.6|1954.6|1961.6|1958.6|1962.7|1959.7|1956.2|1953.2|2655
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1958.2|1955.2|1963.6|1960.6|1958.2|1955.2|785
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1964|1961|1965.5|1962.5|1958.6|1955.6|1659
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1953|1950|1965.2|1962.2|1953|1950|990
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1941.5|1938.5|1955.9|1952.9|1937.9|1934.9|1766
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1941.5|1938.5|1947.2|1944.2|1937.5|1934.5|6176
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1951.1|1948.1|1951.1|1948.1|1940.5|1937.5|7683
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.5|1950.5|1955.1|1952.1|1949.8|1946.8|5861
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1950.8|1947.8|1954.2|1951.2|1942.2|1939.2|5272
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1952.8|1949.8|1955.8|1952.8|1942.2|1939.2|11140
1649314800000|2022-04-07 07:00:00|1955|1952|1956|1953|1962.8|1959.8|1952.1|1949.1|1668
1649318400000|2022-04-07 08:00:00|1957|1954|1957|1954|1957|1954|1950|1947|1296
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1959.6|1956.6|1961|1958|1957|1954|1756
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1963.9|1960.9|1966.3|1963.3|1959.8|1956.8|1671
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1960.3|1957.3|1964.9|1961.9|1959.3|1956.3|5823
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.6|1961.6|1964.6|1961.6|1959|1956|6016
1649336400000|2022-04-07 13:00:00|1965|1962|1978.9|1975.9|1991.1|1988.1|1963.3|1960.3|17691
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1978.2|1975.2|1982.2|1979.2|1970.8|1967.8|10844
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1983.9|1980.9|1971.6|1968.6|12868
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1979.6|1976.6|1980.2|1977.2|1970.3|1967.3|20533
1649401200000|2022-04-08 07:00:00|1981.1|1978.1|1985.4|1982.4|1985.8|1982.8|1975.4|1972.4|1705
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1983.4|1980.4|1985.8|1982.8|1980.1|1977.1|729
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1989.4|1986.4|1989.4|1986.4|1983.1|1980.1|2468
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1993.7|1990.7|1999.7|1996.7|1989.4|1986.4|7254
1649415600000|2022-04-08 11:00:00|1993|1990|1996|1993|1997|1994|1992|1989|2229
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|2017.9|2014.9|2021.5|2018.5|1991.1|1988.1|10128
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2017.9|2014.9|2020.2|2017.2|2007.9|2004.9|8451
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2015.6|2012.6|2026.2|2023.2|2013.3|2010.3|15851
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2025|2022|2025.3|2022.3|2010.3|2007.3|12935
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2026.7|2023.7|2036|2033|2021|2018|19549
1649660400000|2022-04-11 07:00:00|2019.1|2016.1|2005.9|2002.9|2019.1|2016.1|1998.8|1995.8|8209
1649664000000|2022-04-11 08:00:00|2006.6|2003.6|2017.4|2014.4|2017.4|2014.4|2004.9|2001.9|5073
1649667600000|2022-04-11 09:00:00|2017.2|2014.2|2012.2|2009.2|2017.2|2014.2|2011.2|2008.2|1244
1649671200000|2022-04-11 10:00:00|2012.9|2009.9|2011.9|2008.9|2013.9|2010.9|2007.9|2004.9|2247
1649674800000|2022-04-11 11:00:00|2011.8|2008.8|2000.9|1997.9|2012.9|2009.9|1999.7|1996.7|3047
1649678400000|2022-04-11 12:00:00|2001.9|1998.9|2021.1|2018.1|2023.4|2020.4|2000.9|1997.9|8605
1649682000000|2022-04-11 13:00:00|2021.4|2018.4|2024|2021|2026.6|2023.6|2017.1|2014.1|8307
1649685600000|2022-04-11 14:00:00|2024.1|2021.1|2024.9|2021.9|2027.6|2024.6|2020.1|2017.1|12183
1649689200000|2022-04-11 15:00:00|2023.9|2020.9|2012.9|2009.9|2024.9|2021.9|2010.9|2007.9|6509
1649692800000|2022-04-11 16:00:00|2011.9|2008.9|2022.6|2019.6|2026.9|2023.9|2007.2|2004.2|13994
1649746800000|2022-04-12 07:00:00|2028.5|2025.5|2034.1|2031.1|2034.1|2031.1|2025.3|2022.3|3864
1649750400000|2022-04-12 08:00:00|2033.3|2030.3|2035|2032|2036.3|2033.3|2032|2029|5261
1649754000000|2022-04-12 09:00:00|2035.3|2032.3|2033.3|2030.3|2035.7|2032.7|2033|2030|1788
1649757600000|2022-04-12 10:00:00|2033.5|2030.5|2036.3|2033.3|2040.5|2037.5|2032|2029|3463
1649761200000|2022-04-12 11:00:00|2036.5|2033.5|2032|2029|2037.3|2034.3|2031|2028|3415
1649764800000|2022-04-12 12:00:00|2032.6|2029.6|2016|2013|2034|2031|2012.8|2009.8|9053
1649768400000|2022-04-12 13:00:00|2016.4|2013.4|2023.8|2020.8|2028|2025|2010.9|2007.9|11686
1649772000000|2022-04-12 14:00:00|2023.9|2020.9|2024.8|2021.8|2027.6|2024.6|2013.6|2010.6|12367
1649775600000|2022-04-12 15:00:00|2025.6|2022.6|2029.6|2026.6|2031|2028|2021.7|2018.7|7648
1649779200000|2022-04-12 16:00:00|2029.8|2026.8|2019.6|2016.6|2030.2|2027.2|2018.9|2015.9|21734
1649833200000|2022-04-13 07:00:00|2015.2|2012.2|2020.1|2017.1|2020.3|2017.3|2011.6|2008.6|1254
1649836800000|2022-04-13 08:00:00|2020.3|2017.3|2028.8|2025.8|2031.8|2028.8|2018.1|2015.1|1492
1649840400000|2022-04-13 09:00:00|2029.8|2026.8|2030.3|2027.3|2031.1|2028.1|2025.4|2022.4|2024
1649844000000|2022-04-13 10:00:00|2030.5|2027.5|2028.3|2025.3|2037.3|2034.3|2027.5|2024.5|2768
1649847600000|2022-04-13 11:00:00|2028|2025|2031.3|2028.3|2036.6|2033.6|2028|2025|2173
1649851200000|2022-04-13 12:00:00|2031.1|2028.1|2046.4|2043.4|2048.9|2045.9|2029.8|2026.8|6105
1649854800000|2022-04-13 13:00:00|2046.8|2043.8|2022|2019|2047.8|2044.8|2018.2|2015.2|18522
1649858400000|2022-04-13 14:00:00|2019.6|2016.6|2016.6|2013.6|2026.4|2023.4|2010.4|2007.4|8544
1649862000000|2022-04-13 15:00:00|2015.6|2012.6|2009|2006|2016.2|2013.2|2002.4|1999.4|5421
1649865600000|2022-04-13 16:00:00|2009.4|2006.4|2011.3|2008.3|2014.2|2011.2|2003.5|2000.5|15797
1649919600000|2022-04-14 07:00:00|2014.4|2011.4|2018.4|2015.4|2022.8|2019.8|2013.4|2010.4|1830
1649923200000|2022-04-14 08:00:00|2018.3|2015.3|2017.2|2014.2|2021.4|2018.4|2015.2|2012.2|512
1649926800000|2022-04-14 09:00:00|2017.3|2014.3|2024.7|2021.7|2026.8|2023.8|2017.2|2014.2|1895
1649930400000|2022-04-14 10:00:00|2024.6|2021.6|2026.6|2023.6|2032|2029|2023.6|2020.6|1671
1649934000000|2022-04-14 11:00:00|2024.7|2021.7|2024|2021|2027.1|2024.1|2019.6|2016.6|1510
1649937600000|2022-04-14 12:00:00|2024.9|2021.9|2014.2|2011.2|2029.8|2026.8|2013.8|2010.8|4432
1649941200000|2022-04-14 13:00:00|2013.8|2010.8|2011.1|2008.1|2021|2018|2011.1|2008.1|3172
1649944800000|2022-04-14 14:00:00|2011|2008|2006.6|2003.6|2012.1|2009.1|2001.8|1998.8|6061
1649948400000|2022-04-14 15:00:00|2005.7|2002.7|1998.6|1995.6|2005.7|2002.7|1989.7|1986.7|3838
1649952000000|2022-04-14 16:00:00|1998.8|1995.8|2011.4|2008.4|2011.9|2008.9|1994.5|1991.5|7169
1650279600000|2022-04-18 11:00:00|2009.1|2006.1|1997.8|1994.8|2010.6|2007.6|1997.8|1994.8|1455
1650283200000|2022-04-18 12:00:00|1997.6|1994.6|2002.5|1999.5|2009.8|2006.8|1995.9|1992.9|1908
1650286800000|2022-04-18 13:00:00|2001.6|1998.6|2014.9|2011.9|2015.7|2012.7|1996.5|1993.5|4645
1650290400000|2022-04-18 14:00:00|2015.7|2012.7|2003.6|2000.6|2016.6|2013.6|1997.7|1994.7|3542
1650294000000|2022-04-18 15:00:00|2003.2|2000.2|2009.7|2006.7|2011.2|2008.2|2000.9|1997.9|1935
1650297600000|2022-04-18 16:00:00|2009.6|2006.6|2020.7|2017.7|2027|2024|2007.7|2004.7|5992
1650351600000|2022-04-19 07:00:00|2012.2|2009.2|2004.8|2001.8|2017.7|2014.7|2003.6|2000.6|951
1650355200000|2022-04-19 08:00:00|2005.7|2002.7|2003.7|2000.7|2013.8|2010.8|2003.6|2000.6|897
1650358800000|2022-04-19 09:00:00|2003.6|2000.6|1996.6|1993.6|2003.6|2000.6|1993.8|1990.8|1677
1650362400000|2022-04-19 10:00:00|1996.8|1993.8|1995.8|1992.8|1999.6|1996.6|1994.2|1991.2|1027
1650366000000|2022-04-19 11:00:00|1995.3|1992.3|1992.9|1989.9|1995.8|1992.8|1988|1985|1565
1650369600000|2022-04-19 12:00:00|1993.9|1990.9|1985.9|1982.9|1993.9|1990.9|1983.9|1980.9|3677
1650373200000|2022-04-19 13:00:00|1985.8|1982.8|1983.7|1980.7|1986.8|1983.8|1976.8|1973.8|2972
1650376800000|2022-04-19 14:00:00|1983.6|1980.6|1973.7|1970.7|1983.7|1980.7|1967.9|1964.9|3804
1650380400000|2022-04-19 15:00:00|1972.7|1969.7|1971.7|1968.7|1974.8|1971.8|1970.7|1967.7|2501
1650384000000|2022-04-19 16:00:00|1971.6|1968.6|1967.8|1964.8|1971.7|1968.7|1966.8|1963.8|3210
1650438000000|2022-04-20 07:00:00|1971.9|1968.9|1969.7|1966.7|1971.9|1968.9|1965.8|1962.8|820
1650441600000|2022-04-20 08:00:00|1969.2|1966.2|1964.7|1961.7|1969.7|1966.7|1962.7|1959.7|676
1650445200000|2022-04-20 09:00:00|1963.7|1960.7|1966.8|1963.8|1968.7|1965.7|1963.7|1960.7|516
1650448800000|2022-04-20 10:00:00|1966.9|1963.9|1965.8|1962.8|1968.7|1965.7|1965.8|1962.8|961
1650452400000|2022-04-20 11:00:00|1965.7|1962.7|1968.7|1965.7|1969.6|1966.6|1965.7|1962.7|538
1650456000000|2022-04-20 12:00:00|1967.6|1964.6|1974.8|1971.8|1978.8|1975.8|1964.7|1961.7|2529
1650459600000|2022-04-20 13:00:00|1975.8|1972.8|1971.7|1968.7|1976.7|1973.7|1971.6|1968.6|1646
1650463200000|2022-04-20 14:00:00|1971.2|1968.2|1969.6|1966.6|1971.2|1968.2|1958.5|1955.5|3333
1650466800000|2022-04-20 15:00:00|1968.7|1965.7|1967.6|1964.6|1971.5|1968.5|1961.7|1958.7|2225
1650470400000|2022-04-20 16:00:00|1967.2|1964.2|1959.7|1956.7|1968.2|1965.2|1956.6|1953.6|3572
1650474000000|2022-04-20 17:00:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|0
1650524400000|2022-04-21 07:00:00|1960.1|1957.1|1956.7|1953.7|1963.6|1960.6|1955.7|1952.7|689
1650528000000|2022-04-21 08:00:00|1956.6|1953.6|1958.7|1955.7|1958.7|1955.7|1951.6|1948.6|970
1650531600000|2022-04-21 09:00:00|1958.6|1955.6|1956.6|1953.6|1960.7|1957.7|1955.6|1952.6|300
1650535200000|2022-04-21 10:00:00|1955.6|1952.6|1959.6|1956.6|1960.6|1957.6|1954.6|1951.6|601
1650538800000|2022-04-21 11:00:00|1958.6|1955.6|1958.7|1955.7|1961.6|1958.6|1957.7|1954.7|168
1650542400000|2022-04-21 12:00:00|1958.6|1955.6|1963.7|1960.7|1965.6|1962.6|1955.7|1952.7|810
1650546000000|2022-04-21 13:00:00|1963.6|1960.6|1982.6|1979.6|1984.1|1981.1|1963.6|1960.6|3138
1650549600000|2022-04-21 14:00:00|1983.6|1980.6|1980.5|1977.5|1987.6|1984.6|1979.4|1976.4|6033
1650553200000|2022-04-21 15:00:00|1981.5|1978.5|1979.4|1976.4|1981.9|1978.9|1976.4|1973.4|3429
1650556800000|2022-04-21 16:00:00|1978.4|1975.4|1984.5|1981.5|1985.4|1982.4|1977.4|1974.4|3282
1650560400000|2022-04-21 17:00:00|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|0
1650610800000|2022-04-22 07:00:00|1973.9|1970.9|1966.4|1963.4|1975.4|1972.4|1961.5|1958.5|484
1650614400000|2022-04-22 08:00:00|1965.9|1962.9|1959.5|1956.5|1966.5|1963.5|1958.5|1955.5|516
1650618000000|2022-04-22 09:00:00|1960.5|1957.5|1960.4|1957.4|1966.5|1963.5|1958.5|1955.5|746
1650621600000|2022-04-22 10:00:00|1960.5|1957.5|1964.4|1961.4|1964.9|1961.9|1959.4|1956.4|893
1650625200000|2022-04-22 11:00:00|1965.4|1962.4|1963.9|1960.9|1966.3|1963.3|1961.4|1958.4|1328
1650628800000|2022-04-22 12:00:00|1963.4|1960.4|1948.3|1945.3|1964.4|1961.4|1940.5|1937.5|2103
1650632400000|2022-04-22 13:00:00|1947.4|1944.4|1930.5|1927.5|1950.3|1947.3|1929.4|1926.4|3803
1650636000000|2022-04-22 14:00:00|1930.4|1927.4|1927.3|1924.3|1936.3|1933.3|1925.5|1922.5|4491
1650639600000|2022-04-22 15:00:00|1926.3|1923.3|1925.3|1922.3|1931.3|1928.3|1925.2|1922.2|2823
1650643200000|2022-04-22 16:00:00|1925.2|1922.2|1919.2|1916.2|1928.7|1925.7|1919.2|1916.2|3112
1650870000000|2022-04-25 07:00:00|1909.1|1906.1|1900.1|1897.1|1910|1907|1898|1895|4829
1650873600000|2022-04-25 08:00:00|1901.1|1898.1|1902|1899|1906.1|1903.1|1900.1|1897.1|1937
1650877200000|2022-04-25 09:00:00|1901.5|1898.5|1893.1|1890.1|1902.1|1899.1|1891.6|1888.6|5943
1650880800000|2022-04-25 10:00:00|1891.1|1888.1|1894|1891|1898|1895|1889|1886|2506
1650884400000|2022-04-25 11:00:00|1895|1892|1889|1886|1895|1892|1888|1885|3689
1650888000000|2022-04-25 12:00:00|1888.1|1885.1|1890|1887|1893|1890|1883|1880|7663
1650891600000|2022-04-25 13:00:00|1889|1886|1897|1894|1900|1897|1887|1884|5634
1650895200000|2022-04-25 14:00:00|1896|1893|1892|1889|1899|1896|1890|1887|5073
1650898800000|2022-04-25 15:00:00|1893|1890|1888|1885|1895|1892|1886|1883|5007
1650902400000|2022-04-25 16:00:00|1889|1886|1890.5|1887.5|1893.5|1890.5|1886|1883|8235
1650956400000|2022-04-26 07:00:00|1899.6|1896.6|1897.1|1894.1|1905.1|1902.1|1894.1|1891.1|2239
1650960000000|2022-04-26 08:00:00|1896.1|1893.1|1901.1|1898.1|1902.6|1899.6|1895.1|1892.1|1815
1650963600000|2022-04-26 09:00:00|1900.1|1897.1|1898.1|1895.1|1900.6|1897.6|1896.1|1893.1|2198
1650967200000|2022-04-26 10:00:00|1899.1|1896.1|1908.1|1905.1|1913.1|1910.1|1898.1|1895.1|3133
1650970800000|2022-04-26 11:00:00|1909.1|1906.1|1908.1|1905.1|1915.1|1912.1|1905.1|1902.1|2582
1650974400000|2022-04-26 12:00:00|1907.1|1904.1|1905.1|1902.1|1915.1|1912.1|1902.6|1899.6|4194
1650978000000|2022-04-26 13:00:00|1904.6|1901.6|1896.1|1893.1|1912.1|1909.1|1896.1|1893.1|4303
1650981600000|2022-04-26 14:00:00|1897.1|1894.1|1894.1|1891.1|1898.6|1895.6|1885.1|1882.1|7688
1650985200000|2022-04-26 15:00:00|1893.1|1890.1|1897.1|1894.1|1902.1|1899.1|1892.1|1889.1|4094
1650988800000|2022-04-26 16:00:00|1898.1|1895.1|1894.6|1891.6|1901.1|1898.1|1892.1|1889.1|6097
1650992400000|2022-04-26 17:00:00|||||||||3
1651042800000|2022-04-27 07:00:00|1894.2|1891.2|1883.2|1880.2|1894.2|1891.2|1879.2|1876.2|2503
1651046400000|2022-04-27 08:00:00|1884.2|1881.2|1884.2|1881.2|1884.2|1881.2|1875.2|1872.2|3525
1651050000000|2022-04-27 09:00:00|1885.2|1882.2|1902.2|1899.2|1902.2|1899.2|1883.2|1880.2|3009
1651053600000|2022-04-27 10:00:00|1901.7|1898.7|1918.2|1915.2|1918.2|1915.2|1900.2|1897.2|4264
1651057200000|2022-04-27 11:00:00|1917.2|1914.2|1910.2|1907.2|1919.2|1916.2|1910.2|1907.2|1512
1651060800000|2022-04-27 12:00:00|1909.2|1906.2|1923.2|1920.2|1927.1|1924.1|1909.2|1906.2|4827
1651064400000|2022-04-27 13:00:00|1923.1|1920.1|1914.2|1911.2|1926.1|1923.1|1913.2|1910.2|4949
1651068000000|2022-04-27 14:00:00|1915.2|1912.2|1906.2|1903.2|1917.2|1914.2|1902.2|1899.2|4408
1651071600000|2022-04-27 15:00:00|1905.2|1902.2|1895.2|1892.2|1908.2|1905.2|1894.2|1891.2|4758
1651075200000|2022-04-27 16:00:00|1894.7|1891.7|1890.3|1887.3|1898.2|1895.2|1888.3|1885.3|5943
1651129200000|2022-04-28 07:00:00|1894.3|1891.3|1889.3|1886.3|1897.3|1894.3|1886.3|1883.3|1596
1651132800000|2022-04-28 08:00:00|1890.3|1887.3|1897.3|1894.3|1899.3|1896.3|1886.8|1883.8|1910
1651136400000|2022-04-28 09:00:00|1898.2|1895.2|1895.3|1892.3|1901.3|1898.3|1891.4|1888.4|2148
1651140000000|2022-04-28 10:00:00|1894.8|1891.8|1889.4|1886.4|1895.3|1892.3|1888.4|1885.4|3002
1651143600000|2022-04-28 11:00:00|1888.9|1885.9|1884.4|1881.4|1891.4|1888.4|1883.4|1880.4|2412
1651147200000|2022-04-28 12:00:00|1884.9|1881.9|1878.4|1875.4|1887.4|1884.4|1877.9|1874.9|4005
1651150800000|2022-04-28 13:00:00|1877.9|1874.9|1888.9|1885.9|1889.3|1886.3|1877.4|1874.4|4241
1651154400000|2022-04-28 14:00:00|1889.3|1886.3|1910.3|1907.3|1913.3|1910.3|1882.4|1879.4|9817
1651158000000|2022-04-28 15:00:00|1911.3|1908.3|1922.8|1919.8|1931.2|1928.2|1910.3|1907.3|8719
1651161600000|2022-04-28 16:00:00|1923.2|1920.2|1922.2|1919.2|1929.2|1926.2|1921.3|1918.3|7574
1651215600000|2022-04-29 07:00:00|1925.2|1922.2|1937.2|1934.2|1939.2|1936.2|1921.3|1918.3|2113
1651219200000|2022-04-29 08:00:00|1936.7|1933.7|1931.4|1928.4|1937.2|1934.2|1928.3|1925.3|2239
1651222800000|2022-04-29 09:00:00|1930.4|1927.4|1932.3|1929.3|1936.3|1933.3|1929.4|1926.4|941
1651226400000|2022-04-29 10:00:00|1933.3|1930.3|1933.3|1930.3|1938.3|1935.3|1932.3|1929.3|938
1651230000000|2022-04-29 11:00:00|1932.3|1929.3|1926.4|1923.4|1934.3|1931.3|1925.4|1922.4|1978
1651233600000|2022-04-29 12:00:00|1927.3|1924.3|1920.4|1917.4|1927.3|1924.3|1913.5|1910.5|4560
1651237200000|2022-04-29 13:00:00|1919.4|1916.4|1931.9|1928.9|1934.4|1931.4|1919.4|1916.4|3220
1651240800000|2022-04-29 14:00:00|1931.4|1928.4|1936.4|1933.4|1941.4|1938.4|1930.4|1927.4|4032
1651244400000|2022-04-29 15:00:00|1935.4|1932.4|1924.6|1921.6|1936.5|1933.5|1921.6|1918.6|3687
1651248000000|2022-04-29 16:00:00|1925.5|1922.5|1917.2|1914.2|1925.7|1922.7|1915.7|1912.7|6521
1651489200000|2022-05-02 11:00:00|1909.7|1904.7|1886.4|1883.4|1912.1|1909.1|1885.4|1882.4|5569
1651492800000|2022-05-02 12:00:00|1885.5|1882.5|1882.4|1879.4|1889.3|1886.3|1878.5|1875.5|5376
1651496400000|2022-05-02 13:00:00|1883.3|1880.3|1889.3|1886.3|1890.3|1887.3|1879.4|1876.4|4214
1651500000000|2022-05-02 14:00:00|1888.4|1885.4|1878.4|1875.4|1888.4|1885.4|1872.5|1869.5|7202
1651503600000|2022-05-02 15:00:00|1878.3|1875.3|1881.5|1878.5|1885.9|1882.9|1872|1869|5061
1651507200000|2022-05-02 16:00:00|1882|1879|1885.3|1882.3|1892.3|1889.3|1878.1|1875.1|6264
1651561200000|2022-05-03 07:00:00|1889.5|1886.5|1892.5|1889.5|1893.5|1890.5|1885.5|1882.5|1116
1651564800000|2022-05-03 08:00:00|1892.6|1889.6|1882.6|1879.6|1892.6|1889.6|1881.1|1878.1|1333
1651568400000|2022-05-03 09:00:00|1883.6|1880.6|1882.7|1879.7|1884.6|1881.6|1879.6|1876.6|1822
1651572000000|2022-05-03 10:00:00|1883.6|1880.6|1882.7|1879.7|1886.2|1883.2|1879.7|1876.7|1593
1651575600000|2022-05-03 11:00:00|1883.7|1880.7|1881.7|1878.7|1885.7|1882.7|1874.8|1871.8|1537
1651579200000|2022-05-03 12:00:00|1880.7|1877.7|1877.8|1874.8|1885.7|1882.7|1874.3|1871.3|3535
1651582800000|2022-05-03 13:00:00|1876.8|1873.8|1878.8|1875.8|1879.8|1876.8|1868.8|1865.8|5150
1651586400000|2022-05-03 14:00:00|1879.7|1876.7|1870.7|1867.7|1879.8|1876.8|1869.9|1866.9|4537
1651590000000|2022-05-03 15:00:00|1869.9|1866.9|1864.9|1861.9|1870.9|1867.9|1862.9|1859.9|6023
1651593600000|2022-05-03 16:00:00|1864.7|1861.7|1868.9|1865.9|1869.8|1866.8|1862.9|1859.9|5832
1651647600000|2022-05-04 07:00:00|1877|1874|1871.1|1868.1|1877|1874|1867.1|1864.1|1167
1651651200000|2022-05-04 08:00:00|1871.2|1868.2|1880.8|1877.8|1883.8|1880.8|1870.1|1867.1|2725
1651654800000|2022-05-04 09:00:00|1881.8|1878.8|1880.9|1877.9|1882.8|1879.8|1877.9|1874.9|583
1651658400000|2022-05-04 10:00:00|1879.9|1876.9|1881.9|1878.9|1883.8|1880.8|1879.9|1876.9|723
1651662000000|2022-05-04 11:00:00|1881.7|1878.7|1883.8|1880.8|1893.8|1890.8|1880.9|1877.9|3610
1651665600000|2022-05-04 12:00:00|1883.9|1880.9|1879.9|1876.9|1887.1|1884.1|1875.9|1872.9|5051
1651669200000|2022-05-04 13:00:00|1878.9|1875.9|1870|1867|1878.9|1875.9|1869.1|1866.1|4053
1651672800000|2022-05-04 14:00:00|1869.1|1866.1|1866|1863|1869.1|1866.1|1863.1|1860.1|4587
1651676400000|2022-05-04 15:00:00|1865.5|1862.5|1866|1863|1868|1865|1858|1855|6424
1651680000000|2022-05-04 16:00:00|1866.8|1863.8|1864.7|1861.7|1869.1|1866.1|1863.2|1860.2|8000
1651683600000|2022-05-04 17:00:00|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|0
1651734000000|2022-05-05 07:00:00|1875.8|1872.8|1874.3|1871.3|1876.4|1873.4|1872.4|1869.4|1293
1651737600000|2022-05-05 08:00:00|1873.8|1870.8|1876.3|1873.3|1880.3|1877.3|1873.8|1870.8|1201
1651741200000|2022-05-05 09:00:00|1875.4|1872.4|1879.2|1876.2|1880.2|1877.2|1872.4|1869.4|1564
1651744800000|2022-05-05 10:00:00|1880.1|1877.1|1877.2|1874.2|1884.1|1881.1|1877.1|1874.1|2001
1651748400000|2022-05-05 11:00:00|1876.2|1873.2|1882.2|1879.2|1883.2|1880.2|1876.1|1873.1|812
1651752000000|2022-05-05 12:00:00|1881.2|1878.2|1873.2|1870.2|1881.2|1878.2|1868.5|1865.5|3521
1651755600000|2022-05-05 13:00:00|1873.3|1870.3|1876.2|1873.2|1882|1879|1872.3|1869.3|3559
1651759200000|2022-05-05 14:00:00|1876.1|1873.1|1872|1869|1877.2|1874.2|1868.3|1865.3|4717
1651762800000|2022-05-05 15:00:00|1872.1|1869.1|1868.9|1865.9|1873.7|1870.7|1865|1862|5512
1651766400000|2022-05-05 16:00:00|1868.8|1865.8|1885|1882|1890.4|1887.4|1865.5|1862.5|10044
1651820400000|2022-05-06 07:00:00|1887.2|1884.2|1866.3|1863.3|1887.2|1884.2|1864.3|1861.3|1631
1651824000000|2022-05-06 08:00:00|1865.8|1862.8|1871.2|1868.2|1872.1|1869.1|1861.3|1858.3|2613
1651827600000|2022-05-06 09:00:00|1870.2|1867.2|1881.9|1878.9|1881.9|1878.9|1869.1|1866.1|1486
1651831200000|2022-05-06 10:00:00|1881.4|1878.4|1896.4|1893.4|1898.4|1895.4|1880.9|1877.9|3343
1651834800000|2022-05-06 11:00:00|1895.9|1892.9|1884.7|1881.7|1896.5|1893.5|1883.7|1880.7|1336
1651838400000|2022-05-06 12:00:00|1883.9|1880.9|1889.6|1886.6|1892.7|1889.7|1881.3|1878.3|2734
1651842000000|2022-05-06 13:00:00|1888.7|1885.7|1876.8|1873.8|1888.7|1885.7|1875.8|1872.8|3894
1651845600000|2022-05-06 14:00:00|1875.9|1872.9|1907.6|1904.6|1910.4|1907.4|1873.9|1870.9|8115
1651849200000|2022-05-06 15:00:00|1908.4|1905.4|1918.5|1915.5|1923.5|1920.5|1904.6|1901.6|9330
1651852800000|2022-05-06 16:00:00|1918.4|1915.4|1912.7|1909.7|1922.6|1919.6|1912.6|1909.6|7492
1652079600000|2022-05-09 07:00:00|1897.6|1894.6|1897.3|1894.3|1906.1|1903.1|1896.9|1893.9|1551
1652083200000|2022-05-09 08:00:00|1897.2|1894.2|1896.4|1893.4|1901.4|1898.4|1892.3|1889.3|837
1652086800000|2022-05-09 09:00:00|1896.5|1893.5|1897.1|1894.1|1899.4|1896.4|1894.3|1891.3|848
1652090400000|2022-05-09 10:00:00|1897.2|1894.2|1892|1889|1898.2|1895.2|1887|1884|2227
1652094000000|2022-05-09 11:00:00|1892.1|1889.1|1887.1|1884.1|1893.5|1890.5|1887.1|1884.1|1150
1652097600000|2022-05-09 12:00:00|1887|1884|1877.5|1874.5|1893.2|1890.2|1876.6|1873.6|4280
1652101200000|2022-05-09 13:00:00|1876.6|1873.6|1872.6|1869.6|1881.6|1878.6|1869.6|1866.6|4964
1652104800000|2022-05-09 14:00:00|1871.6|1868.6|1861.7|1858.7|1873.6|1870.6|1860.6|1857.6|7880
1652108400000|2022-05-09 15:00:00|1861.9|1858.9|1868.7|1865.7|1870.4|1867.4|1860.7|1857.7|4305
1652112000000|2022-05-09 16:00:00|1869.7|1866.7|1865.8|1862.8|1874.4|1871.4|1865.4|1862.4|10147
1652115600000|2022-05-09 17:00:00|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|0
1652166000000|2022-05-10 07:00:00|1869.1|1866.1|1876.8|1873.8|1878.9|1875.9|1867.5|1864.5|1746
1652169600000|2022-05-10 08:00:00|1876.3|1873.3|1870.8|1867.8|1876.8|1873.8|1870.8|1867.8|745
1652173200000|2022-05-10 09:00:00|1869.9|1866.9|1865.3|1862.3|1871|1868|1865.3|1862.3|1519
1652176800000|2022-05-10 10:00:00|1866.3|1863.3|1871.8|1868.8|1871.8|1868.8|1863.3|1860.3|2049
1652180400000|2022-05-10 11:00:00|1872.2|1869.2|1873.6|1870.6|1877.6|1874.6|1871.6|1868.6|1942
1652184000000|2022-05-10 12:00:00|1873.2|1870.2|1879.4|1876.4|1880.4|1877.4|1872.7|1869.7|2155
1652187600000|2022-05-10 13:00:00|1879.5|1876.5|1878|1875|1879.5|1876.5|1869.4|1866.4|4326
1652191200000|2022-05-10 14:00:00|1878.1|1875.1|1874.3|1871.3|1879.9|1876.9|1873.1|1870.1|3961
1652194800000|2022-05-10 15:00:00|1874.1|1871.1|1864.6|1861.6|1875.1|1872.1|1864.6|1861.6|4923
1652198400000|2022-05-10 16:00:00|1863.6|1860.6|1857.9|1854.9|1867.4|1864.4|1856.1|1853.1|10649
1652252400000|2022-05-11 07:00:00|1865|1862|1864.9|1861.9|1865|1862|1861|1858|1523
1652256000000|2022-05-11 08:00:00|1864.7|1861.7|1864|1861|1867.7|1864.7|1863|1860|1301
1652259600000|2022-05-11 09:00:00|1864.7|1861.7|1865|1862|1866.4|1863.4|1859|1856|1148
1652263200000|2022-05-11 10:00:00|1864.9|1861.9|1863|1860|1865.8|1862.8|1862|1859|780
1652266800000|2022-05-11 11:00:00|1863.8|1860.8|1868|1865|1871.8|1868.8|1862|1859|1447
1652270400000|2022-05-11 12:00:00|1868.4|1865.4|1856|1853|1868.4|1865.4|1855.3|1852.3|4219
1652274000000|2022-05-11 13:00:00|1856.1|1853.1|1873.4|1870.4|1876.5|1873.5|1849.3|1846.3|9226
1652277600000|2022-05-11 14:00:00|1873|1870|1864|1861|1875.5|1872.5|1862.3|1859.3|4347
1652281200000|2022-05-11 15:00:00|1863.3|1860.3|1862.2|1859.2|1866.8|1863.8|1859|1856|3830
1652284800000|2022-05-11 16:00:00|1862.3|1859.3|1859.6|1856.6|1867|1864|1857.8|1854.8|6599
1652338800000|2022-05-12 07:00:00|1850.7|1847.7|1846|1843|1853.7|1850.7|1846|1843|1488
1652342400000|2022-05-12 08:00:00|1844|1841|1839|1836|1844.8|1841.8|1838|1835|3363
1652346000000|2022-05-12 09:00:00|1839.1|1836.1|1840|1837|1842|1839|1837|1834|1814
1652349600000|2022-05-12 10:00:00|1840.7|1837.7|1843.9|1840.9|1844.9|1841.9|1836.5|1833.5|1681
1652353200000|2022-05-12 11:00:00|1844|1841|1850.5|1847.5|1856.5|1853.5|1844|1841|1938
1652356800000|2022-05-12 12:00:00|1850.8|1847.8|1837|1834|1850.8|1847.8|1836.9|1833.9|3271
1652360400000|2022-05-12 13:00:00|1836|1833|1843.5|1840.5|1849.5|1846.5|1835.9|1832.9|4180
1652364000000|2022-05-12 14:00:00|1843|1840|1860|1857|1860.5|1857.5|1838.5|1835.5|5063
1652367600000|2022-05-12 15:00:00|1859.2|1856.2|1866|1863|1867.2|1864.2|1857.1|1854.1|5234
1652371200000|2022-05-12 16:00:00|1866.8|1863.8|1865.6|1862.6|1874.7|1871.7|1864.2|1861.2|7546
1652425200000|2022-05-13 07:00:00|1880.3|1877.3|1881.5|1878.5|1884.5|1881.5|1874.8|1871.8|1796
1652428800000|2022-05-13 08:00:00|1881.8|1878.8|1885.5|1882.5|1885.8|1882.8|1881.2|1878.2|870
1652432400000|2022-05-13 09:00:00|1884.8|1881.8|1888.7|1885.7|1888.7|1885.7|1884.7|1881.7|882
1652436000000|2022-05-13 10:00:00|1888.8|1885.8|1884.7|1881.7|1888.8|1885.8|1883.8|1880.8|965
1652439600000|2022-05-13 11:00:00|1884.2|1881.2|1878|1875|1884.7|1881.7|1877.1|1874.1|861
1652443200000|2022-05-13 12:00:00|1878.1|1875.1|1891.7|1888.7|1895.6|1892.6|1877.1|1874.1|3136
1652446800000|2022-05-13 13:00:00|1891.8|1888.8|1900.3|1897.3|1902.3|1899.3|1887.8|1884.8|8382
1652450400000|2022-05-13 14:00:00|1900.6|1897.6|1911.4|1908.4|1915.3|1912.3|1900.6|1897.6|7158
1652454000000|2022-05-13 15:00:00|1911.6|1908.6|1919.4|1916.4|1920.3|1917.3|1910.4|1907.4|5442
1652457600000|2022-05-13 16:00:00|1919.6|1916.6|1922.3|1919.3|1923.3|1920.3|1916.6|1913.6|7650
1652684400000|2022-05-16 07:00:00|1943.8|1940.8|1946|1943|1951.8|1948.8|1939.5|1936.5|6476
1652688000000|2022-05-16 08:00:00|1946.6|1943.6|1945.3|1942.3|1948|1945|1942.3|1939.3|2472
1652691600000|2022-05-16 09:00:00|1945.5|1942.5|1945.5|1942.5|1949.3|1946.3|1943.3|1940.3|3059
1652695200000|2022-05-16 10:00:00|1946.3|1943.3|1951.3|1948.3|1952.6|1949.6|1945.3|1942.3|3065
1652698800000|2022-05-16 11:00:00|1951.7|1948.7|1936.6|1933.6|1953|1950|1935.6|1932.6|3866
1652702400000|2022-05-16 12:00:00|1937.3|1934.3|1951|1948|1952|1949|1936.3|1933.3|3962
1652706000000|2022-05-16 13:00:00|1950.8|1947.8|1962|1959|1962|1959|1950|1947|5358
1652709600000|2022-05-16 14:00:00|1962.7|1959.7|1965.3|1962.3|1967.3|1964.3|1960.3|1957.3|5564
1652713200000|2022-05-16 15:00:00|1964.7|1961.7|1966|1963|1967.7|1964.7|1963.7|1960.7|3947
1652716800000|2022-05-16 16:00:00|1965|1962|1974.4|1971.4|1974.4|1971.4|1965|1962|7397
1652770800000|2022-05-17 07:00:00|1969.4|1966.4|1978.6|1975.6|1978.6|1975.6|1968.4|1965.4|2264
1652774400000|2022-05-17 08:00:00|1978.8|1975.8|1967.6|1964.6|1978.8|1975.8|1961.8|1958.8|2969
1652778000000|2022-05-17 09:00:00|1968.3|1965.3|1966.5|1963.5|1969.6|1966.6|1965.5|1962.5|651
1652781600000|2022-05-17 10:00:00|1965.5|1962.5|1969.1|1966.1|1974.1|1971.1|1965.5|1962.5|2833
1652785200000|2022-05-17 11:00:00|1969.3|1966.3|1973.1|1970.1|1974.1|1971.1|1966.1|1963.1|2040
1652788800000|2022-05-17 12:00:00|1972.5|1969.5|1983.8|1980.8|1985.8|1982.8|1972.1|1969.1|5719
1652792400000|2022-05-17 13:00:00|1984|1981|1995.1|1992.1|1999.6|1996.6|1983.1|1980.1|9125
1652796000000|2022-05-17 14:00:00|1994.1|1991.1|2011.3|2008.3|2011.3|2008.3|1993|1990|9393
1652799600000|2022-05-17 15:00:00|2011.1|2008.1|2010.3|2007.3|2026.8|2023.8|2008|2005|12295
1652803200000|2022-05-17 16:00:00|2010.5|2007.5|2004.6|2001.6|2011.5|2008.5|1997.6|1994.6|8592
1652857200000|2022-05-18 07:00:00|1997.7|1994.7|2011.4|2008.4|2011.4|2008.4|1997.5|1994.5|2401
1652860800000|2022-05-18 08:00:00|2011.5|2008.5|2008.5|2005.5|2016.2|2013.2|2006.7|2003.7|1830
1652864400000|2022-05-18 09:00:00|2008.4|2005.4|2006.7|2003.7|2010.5|2007.5|1997.5|1994.5|1327
1652868000000|2022-05-18 10:00:00|2007.2|2004.2|2006.7|2003.7|2011.5|2008.5|2005.2|2002.2|975
1652871600000|2022-05-18 11:00:00|2006.9|2003.9|1994.9|1991.9|2007.2|2004.2|1988.9|1985.9|3043
1652875200000|2022-05-18 12:00:00|1995.4|1992.4|2008.9|2005.9|2011.6|2008.6|1995.4|1992.4|4880
1652878800000|2022-05-18 13:00:00|2007.6|2004.6|2002.5|1999.5|2011.6|2008.6|1997.7|1994.7|6092
1652882400000|2022-05-18 14:00:00|2003.3|2000.3|1986|1983|2006.3|2003.3|1983.3|1980.3|8148
1652886000000|2022-05-18 15:00:00|1986.7|1983.7|1986.7|1983.7|1991.7|1988.7|1983|1980|4184
1652889600000|2022-05-18 16:00:00|1987.7|1984.7|1989.5|1986.5|1993|1990|1980|1977|6764
1652943600000|2022-05-19 07:00:00|1977.5|1974.5|1971.3|1968.3|1978.5|1975.5|1964.3|1961.3|1593
1652947200000|2022-05-19 08:00:00|1970.8|1967.8|1965.3|1962.3|1975.2|1972.2|1964.8|1961.8|1190
1652950800000|2022-05-19 09:00:00|1966.2|1963.2|1969.5|1966.5|1973.2|1970.2|1965.5|1962.5|1204
1652954400000|2022-05-19 10:00:00|1968.5|1965.5|1972.7|1969.7|1973.6|1970.6|1966.5|1963.5|1412
1652958000000|2022-05-19 11:00:00|1972.6|1969.6|1972.9|1969.9|1975.4|1972.4|1964.4|1961.4|1634
1652961600000|2022-05-19 12:00:00|1972.8|1969.8|1959.1|1956.1|1982.6|1979.6|1958.3|1955.3|5762
1652965200000|2022-05-19 13:00:00|1959.6|1956.6|1971.8|1968.8|1977.6|1974.6|1958.3|1955.3|4843
1652968800000|2022-05-19 14:00:00|1972|1969|1971|1968|1984.8|1981.8|1966|1963|5103
1652972400000|2022-05-19 15:00:00|1971.6|1968.6|1985|1982|1993|1990|1971.2|1968.2|7542
1652976000000|2022-05-19 16:00:00|1985.3|1982.3|1987|1984|1987.8|1984.8|1979|1976|3615
1653030000000|2022-05-20 07:00:00|1988.9|1985.9|1997.3|1994.3|1999.7|1996.7|1988.9|1985.9|1386
1653033600000|2022-05-20 08:00:00|1996.5|1993.5|1989.1|1986.1|2002.8|1999.8|1989.1|1986.1|1260
1653037200000|2022-05-20 09:00:00|1988.9|1985.9|1981.1|1978.1|1991.9|1988.9|1981.1|1978.1|863
1653040800000|2022-05-20 10:00:00|1980.9|1977.9|1992.7|1989.7|1993.5|1990.5|1980.9|1977.9|1354
1653044400000|2022-05-20 11:00:00|1992.5|1989.5|2003|2000|2003|2000|1989.7|1986.7|1965
1653048000000|2022-05-20 12:00:00|2003.2|2000.2|2004.4|2001.4|2007|2004|1997.8|1994.8|3850
1653051600000|2022-05-20 13:00:00|2003.4|2000.4|2012.8|2009.8|2014|2011|1999.4|1996.4|4908
1653055200000|2022-05-20 14:00:00|2012.5|2009.5|1997.2|1994.2|2013.6|2010.6|1997.2|1994.2|5288
1653058800000|2022-05-20 15:00:00|1996.8|1993.8|2002.6|1999.6|2002.8|1999.8|1991|1988|3326
1653062400000|2022-05-20 16:00:00|2002.8|1999.8|2003.8|2000.8|2006.2|2003.2|1995.4|1992.4|3806
1653289200000|2022-05-23 07:00:00|2010.4|2007.4|2013.9|2010.9|2014.9|2011.9|2008.3|2005.3|1100
1653292800000|2022-05-23 08:00:00|2014.1|2011.1|2002.8|1999.8|2014.9|2011.9|2002.5|1999.5|1897
1653296400000|2022-05-23 09:00:00|2003.5|2000.5|2012.3|2009.3|2013.9|2010.9|2002.5|1999.5|1373
1653300000000|2022-05-23 10:00:00|2011.3|2008.3|2012.3|2009.3|2013.3|2010.3|2010.3|2007.3|801
1653303600000|2022-05-23 11:00:00|2011.3|2008.3|2007.8|2004.8|2012.1|2009.1|2007.1|2004.1|1231
1653307200000|2022-05-23 12:00:00|2007.6|2004.6|2008.2|2005.2|2013.3|2010.3|2006.3|2003.3|3431
1653310800000|2022-05-23 13:00:00|2008.8|2005.8|1997.8|1994.8|2009.2|2006.2|1996|1993|4311
1653314400000|2022-05-23 14:00:00|1997.2|1994.2|1995.8|1992.8|1998.8|1995.8|1989|1986|3934
1653318000000|2022-05-23 15:00:00|1994.8|1991.8|1992|1989|1999.8|1996.8|1991.8|1988.8|5182
1653321600000|2022-05-23 16:00:00|1991.8|1988.8|1982.9|1979.9|1996.8|1993.8|1981.2|1978.2|12369
1653375600000|2022-05-24 07:00:00|1975.8|1972.8|1974.1|1971.1|1977.1|1974.1|1970.1|1967.1|1122
1653379200000|2022-05-24 08:00:00|1974.9|1971.9|1989.3|1986.3|1999.9|1996.9|1974.1|1971.1|5105
1653382800000|2022-05-24 09:00:00|1989.9|1986.9|1999.9|1996.9|2003.7|2000.7|1988.3|1985.3|2072
1653386400000|2022-05-24 10:00:00|2000.3|1997.3|2000.1|1997.1|2006.4|2003.4|1999.9|1996.9|2864
1653390000000|2022-05-24 11:00:00|1999.9|1996.9|2004.9|2001.9|2006.1|2003.1|1999.4|1996.4|1465
1653393600000|2022-05-24 12:00:00|2004.4|2001.4|1995.9|1992.9|2004.4|2001.4|1994.9|1991.9|2417
1653397200000|2022-05-24 13:00:00|1995.7|1992.7|1992.4|1989.4|1998.9|1995.9|1978.4|1975.4|9680
1653400800000|2022-05-24 14:00:00|1991.4|1988.4|1972.3|1969.3|1991.4|1988.4|1966.3|1963.3|7737
1653404400000|2022-05-24 15:00:00|1972.6|1969.6|1967.6|1964.6|1973.3|1970.3|1955.8|1952.8|8319
1653408000000|2022-05-24 16:00:00|1967.4|1964.4|1985.5|1982.5|1986.4|1983.4|1963.4|1960.4|7471
1653462000000|2022-05-25 07:00:00|1993.1|1990.1|1983.1|1980.1|2001.1|1998.1|1981.1|1978.1|2670
1653465600000|2022-05-25 08:00:00|1982.1|1979.1|1989.1|1986.1|1990.4|1987.4|1977.9|1974.9|1177
1653469200000|2022-05-25 09:00:00|1989.4|1986.4|1985.8|1982.8|1989.9|1986.9|1982.1|1979.1|2560
1653472800000|2022-05-25 10:00:00|1985.6|1982.6|1983.6|1980.6|1987.6|1984.6|1979.8|1976.8|676
1653476400000|2022-05-25 11:00:00|1984.6|1981.6|1974.9|1971.9|1987.6|1984.6|1972.9|1969.9|1970
1653480000000|2022-05-25 12:00:00|1975.1|1972.1|1971.2|1968.2|1976.4|1973.4|1962.9|1959.9|4508
1653483600000|2022-05-25 13:00:00|1971.4|1968.4|1973.2|1970.2|1975.2|1972.2|1964.1|1961.1|2741
1653487200000|2022-05-25 14:00:00|1973.4|1970.4|1974.7|1971.7|1980.7|1977.7|1966.9|1963.9|3249
1653490800000|2022-05-25 15:00:00|1973.7|1970.7|1981.2|1978.2|1981.2|1978.2|1972.7|1969.7|2899
1653494400000|2022-05-25 16:00:00|1980.7|1977.7|1975.2|1972.2|1982.7|1979.7|1974.7|1971.7|5503
1653498000000|2022-05-25 17:00:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|0
1653548400000|2022-05-26 07:00:00|1948.8|1945.8|1953.8|1950.8|1957.3|1954.3|1945.3|1942.3|3096
1653552000000|2022-05-26 08:00:00|1953.6|1950.6|1945.1|1942.1|1955.8|1952.8|1943.9|1940.9|1899
1653555600000|2022-05-26 09:00:00|1944.9|1941.9|1941.4|1938.4|1945.9|1942.9|1938.9|1935.9|1270
1653559200000|2022-05-26 10:00:00|1941.8|1938.8|1954.9|1951.9|1954.9|1951.9|1941.8|1938.8|1030
1653562800000|2022-05-26 11:00:00|1954.4|1951.4|1947.4|1944.4|1955.1|1952.1|1947.4|1944.4|837
1653566400000|2022-05-26 12:00:00|1946.4|1943.4|1948.9|1945.9|1951.1|1948.1|1937.9|1934.9|3201
1653570000000|2022-05-26 13:00:00|1948.7|1945.7|1960.9|1957.9|1963.9|1960.9|1947.9|1944.9|5034
1653573600000|2022-05-26 14:00:00|1960.7|1957.7|1962.9|1959.9|1970.7|1967.7|1957.4|1954.4|4774
1653577200000|2022-05-26 15:00:00|1961.9|1958.9|1965.9|1962.9|1970.4|1967.4|1960.7|1957.7|2693
1653580800000|2022-05-26 16:00:00|1965.7|1962.7|1962.7|1959.7|1967.9|1964.9|1960.9|1957.9|4894
1653634800000|2022-05-27 07:00:00|1963.8|1960.8|1961.8|1958.8|1967.6|1964.6|1957.3|1954.3|1206
1653638400000|2022-05-27 08:00:00|1962.1|1959.1|1970.6|1967.6|1972.4|1969.4|1962.1|1959.1|1488
1653642000000|2022-05-27 09:00:00|1969.9|1966.9|1977.1|1974.1|1978.1|1975.1|1969.6|1966.6|2102
1653645600000|2022-05-27 10:00:00|1977.6|1974.6|1976.6|1973.6|1980.6|1977.6|1973.9|1970.9|1028
1653649200000|2022-05-27 11:00:00|1975.6|1972.6|1971.6|1968.6|1976.6|1973.6|1970.4|1967.4|441
1653652800000|2022-05-27 12:00:00|1972.6|1969.6|1959.9|1956.9|1975.6|1972.6|1957.9|1954.9|1850
1653656400000|2022-05-27 13:00:00|1959.4|1956.4|1961.4|1958.4|1966.6|1963.6|1952.7|1949.7|2019
1653660000000|2022-05-27 14:00:00|1961.1|1958.1|1952.7|1949.7|1963.2|1960.2|1952.7|1949.7|2333
1653663600000|2022-05-27 15:00:00|1953.7|1950.7|1963.9|1960.9|1964.4|1961.4|1948.7|1945.7|3698
1653667200000|2022-05-27 16:00:00|1963.7|1960.7|1972.7|1969.7|1973.1|1970.1|1962.7|1959.7|4268
1653980400000|2022-05-31 07:00:00|1993.1|1990.1|1994.4|1991.4|2000.1|1997.1|1992.8|1989.8|2182
1653984000000|2022-05-31 08:00:00|1995.1|1992.1|1991|1988|1997|1994|1989|1986|2628
1653987600000|2022-05-31 09:00:00|1990.7|1987.7|1991.7|1988.7|1992|1989|1989.7|1986.7|475
1653991200000|2022-05-31 10:00:00|1991|1988|1985|1982|1991.2|1988.2|1983|1980|1184
1653994800000|2022-05-31 11:00:00|1985.4|1982.4|1982|1979|1986|1983|1977|1974|1329
1653998400000|2022-05-31 12:00:00|1981.3|1978.3|1961.5|1958.5|1981.3|1978.3|1956.8|1953.8|2849
1654002000000|2022-05-31 13:00:00|1961.3|1958.3|1967.3|1964.3|1972|1969|1960.5|1957.5|2895
1654005600000|2022-05-31 14:00:00|1966.9|1963.9|1960.2|1957.2|1970.3|1967.3|1959.2|1956.2|6055
1654009200000|2022-05-31 15:00:00|1959.9|1956.9|1948.5|1945.5|1960.9|1957.9|1945.2|1942.2|5935
1654012800000|2022-05-31 16:00:00|1948.1|1945.1|1951.1|1948.1|1955.8|1952.8|1944.8|1941.8|10318
1654066800000|2022-06-01 07:00:00|1954|1951|1954.7|1951.7|1955.2|1952.2|1946.7|1943.7|1399
1654070400000|2022-06-01 08:00:00|1954.4|1951.4|1950.6|1947.6|1957|1954|1948.6|1945.6|1031
1654074000000|2022-06-01 09:00:00|1950.3|1947.3|1948|1945|1950.3|1947.3|1944.6|1941.6|834
1654077600000|2022-06-01 10:00:00|1948.3|1945.3|1943.3|1940.3|1948.3|1945.3|1939.6|1936.6|1758
1654081200000|2022-06-01 11:00:00|1943.6|1940.6|1946|1943|1950.7|1947.7|1943.3|1940.3|1621
1654084800000|2022-06-01 12:00:00|1946.5|1943.5|1959|1956|1961.7|1958.7|1946.5|1943.5|3636
1654088400000|2022-06-01 13:00:00|1959.4|1956.4|1973.9|1970.9|1977.3|1974.3|1957.2|1954.2|6195
1654092000000|2022-06-01 14:00:00|1974.9|1971.9|1956.1|1953.1|1974.9|1971.9|1951.1|1948.1|5479
1654095600000|2022-06-01 15:00:00|1956.5|1953.5|1956.1|1953.1|1959.1|1956.1|1950.5|1947.5|4639
1654099200000|2022-06-01 16:00:00|1957.1|1954.1|1953.5|1950.5|1963.2|1960.2|1953.1|1950.1|8684
1654167600000|2022-06-02 11:00:00|1953.1|1950.1|1948.4|1945.4|1955.1|1952.1|1948.4|1945.4|529
1654171200000|2022-06-02 12:00:00|1948.7|1945.7|1948.7|1945.7|1953.4|1950.4|1942.1|1939.1|4439
1654174800000|2022-06-02 13:00:00|1949.1|1946.1|1955.7|1952.7|1969.1|1966.1|1948.1|1945.1|6405
1654178400000|2022-06-02 14:00:00|1955.1|1952.1|1947.3|1944.3|1958.7|1955.7|1943.7|1940.7|5137
1654182000000|2022-06-02 15:00:00|1947.7|1944.7|1938.6|1935.6|1948.7|1945.7|1937.6|1934.6|7925
1654185600000|2022-06-02 16:00:00|1938.3|1935.3|1945.2|1942.2|1949.7|1946.7|1936|1933|9771
1654254000000|2022-06-03 11:00:00|1951.9|1948.9|1942.2|1939.2|1953.2|1950.2|1942.2|1939.2|992
1654257600000|2022-06-03 12:00:00|1941.9|1938.9|1942.6|1939.6|1946.1|1943.1|1937.6|1934.6|4751
1654261200000|2022-06-03 13:00:00|1943.6|1940.6|1942.2|1939.2|1944.9|1941.9|1939.9|1936.9|2386
1654264800000|2022-06-03 14:00:00|1942.4|1939.4|1939.2|1936.2|1945.2|1942.2|1938.2|1935.2|4127
1654268400000|2022-06-03 15:00:00|1938.5|1935.5|1941.6|1938.6|1943.2|1940.2|1938.2|1935.2|2600
1654272000000|2022-06-03 16:00:00|1941.9|1938.9|1943.3|1940.3|1945.2|1942.2|1939.9|1936.9|7362
1654498800000|2022-06-06 07:00:00|1962.7|1959.7|1982|1979|1982.7|1979.7|1960.7|1957.7|5639
1654502400000|2022-06-06 08:00:00|1982.2|1979.2|1974.7|1971.7|1984.3|1981.3|1971.4|1968.4|5580
1654506000000|2022-06-06 09:00:00|1973.7|1970.7|1972.7|1969.7|1973.7|1970.7|1967.4|1964.4|1106
1654509600000|2022-06-06 10:00:00|1973|1970|1971.7|1968.7|1974.7|1971.7|1967.7|1964.7|1851
1654513200000|2022-06-06 11:00:00|1972|1969|1968.1|1965.1|1972|1969|1963.7|1960.7|2881
1654516800000|2022-06-06 12:00:00|1968.2|1965.2|1982.7|1979.7|1983.7|1980.7|1966.7|1963.7|7204
1654520400000|2022-06-06 13:00:00|1982.6|1979.6|1971.4|1968.4|1986.1|1983.1|1969.4|1966.4|6175
1654524000000|2022-06-06 14:00:00|1971.1|1968.1|1973.8|1970.8|1976.8|1973.8|1959.1|1956.1|6740
1654527600000|2022-06-06 15:00:00|1974.1|1971.1|1977.8|1974.8|1980.8|1977.8|1969.8|1966.8|6840
1654531200000|2022-06-06 16:00:00|1976.8|1973.8|1970.5|1967.5|1978.8|1975.8|1966.1|1963.1|9563
1654585200000|2022-06-07 07:00:00|1949.3|1946.3|1947.5|1944.5|1949.3|1946.3|1941.3|1938.3|8572
1654588800000|2022-06-07 08:00:00|1947.6|1944.6|1948.3|1945.3|1955.3|1952.3|1947|1944|3538
1654592400000|2022-06-07 09:00:00|1948.7|1945.7|1945.4|1942.4|1948.7|1945.7|1945|1942|961
1654596000000|2022-06-07 10:00:00|1945.7|1942.7|1949.7|1946.7|1954|1951|1945|1942|1321
1654599600000|2022-06-07 11:00:00|1949.9|1946.9|1948|1945|1953.7|1950.7|1945.7|1942.7|2431
1654603200000|2022-06-07 12:00:00|1947.9|1944.9|1939.7|1936.7|1948.4|1945.4|1938.4|1935.4|13277
1654606800000|2022-06-07 13:00:00|1939.4|1936.4|1933.1|1930.1|1944.7|1941.7|1927.4|1924.4|13166
1654610400000|2022-06-07 14:00:00|1932.8|1929.8|1929.5|1926.5|1933.5|1930.5|1927.4|1924.4|8288
1654614000000|2022-06-07 15:00:00|1929.8|1926.8|1922.8|1919.8|1932.8|1929.8|1920.5|1917.5|13741
1654617600000|2022-06-07 16:00:00|1923.8|1920.8|1912.6|1909.6|1925.8|1922.8|1912.6|1909.6|21979
1654671600000|2022-06-08 07:00:00|1916.8|1913.8|1910.4|1907.4|1916.8|1913.8|1905.8|1902.8|4746
1654675200000|2022-06-08 08:00:00|1910.1|1907.1|1905.8|1902.8|1911.8|1908.8|1902.8|1899.8|2492
1654678800000|2022-06-08 09:00:00|1905.7|1902.7|1911.5|1908.5|1912.5|1909.5|1903.5|1900.5|2515
1654682400000|2022-06-08 10:00:00|1912.5|1909.5|1910.8|1907.8|1913.5|1910.5|1907.8|1904.8|3012
1654686000000|2022-06-08 11:00:00|1910.7|1907.7|1911.2|1908.2|1913.2|1910.2|1904.9|1901.9|2554
1654689600000|2022-06-08 12:00:00|1911.4|1908.4|1911.2|1908.2|1913.6|1910.6|1908.9|1905.9|8931
1654693200000|2022-06-08 13:00:00|1910.8|1907.8|1912.9|1909.9|1913.6|1910.6|1907.9|1904.9|6080
1654696800000|2022-06-08 14:00:00|1912.6|1909.6|1922.8|1919.8|1922.8|1919.8|1907.2|1904.2|14526
1654700400000|2022-06-08 15:00:00|1922.5|1919.5|1931.9|1928.9|1934.9|1931.9|1919.8|1916.8|15801
1654704000000|2022-06-08 16:00:00|1932.3|1929.3|1915.6|1912.6|1934.9|1931.9|1914.6|1911.6|16685
1654758000000|2022-06-09 07:00:00|1917.9|1914.9|1917.2|1914.2|1925.2|1922.2|1912.9|1909.9|2780
1654761600000|2022-06-09 08:00:00|1916.9|1913.9|1923.9|1920.9|1924.1|1921.1|1914.9|1911.9|717
1654765200000|2022-06-09 09:00:00|1924.1|1921.1|1918.9|1915.9|1925.9|1922.9|1917.9|1914.9|725
1654768800000|2022-06-09 10:00:00|1919.9|1916.9|1920.9|1917.9|1922.2|1919.2|1918.9|1915.9|1379
1654772400000|2022-06-09 11:00:00|1921.1|1918.1|1907.7|1904.7|1921.1|1918.1|1907.7|1904.7|4398
1654776000000|2022-06-09 12:00:00|1907.8|1904.8|1911.6|1908.6|1912.1|1909.1|1901.6|1898.6|14128
1654779600000|2022-06-09 13:00:00|1912|1909|1955|1952|1958.6|1955.6|1907.8|1904.8|22094
1654783200000|2022-06-09 14:00:00|1955.7|1952.7|1940.3|1937.3|1956|1953|1934.6|1931.6|15663
1654786800000|2022-06-09 15:00:00|1940.4|1937.4|1943.4|1940.4|1945.4|1942.4|1939.1|1936.1|7918
1654790400000|2022-06-09 16:00:00|1943.1|1940.1|1948.8|1945.8|1949.4|1946.4|1936.8|1933.8|17532
1654844400000|2022-06-10 07:00:00|1947.7|1944.7|1937.6|1934.6|1951.4|1948.4|1937|1934|1198
1654848000000|2022-06-10 08:00:00|1937.5|1934.5|1938.3|1935.3|1943.8|1940.8|1935.6|1932.6|2069
1654851600000|2022-06-10 09:00:00|1937.9|1934.9|1935.3|1932.3|1940.9|1937.9|1933.9|1930.9|2302
1654855200000|2022-06-10 10:00:00|1935.7|1932.7|1936.9|1933.9|1937.3|1934.3|1932.7|1929.7|632
1654858800000|2022-06-10 11:00:00|1935.9|1932.9|1931|1928|1935.9|1932.9|1926.2|1923.2|3983
1654862400000|2022-06-10 12:00:00|1930.6|1927.6|1911.3|1908.3|1934|1931|1909.7|1906.7|8556
1654866000000|2022-06-10 13:00:00|1911|1908|1912.3|1909.3|1913.3|1910.3|1905.7|1902.7|8506
1654869600000|2022-06-10 14:00:00|1912.1|1909.1|1904.7|1901.7|1913.3|1910.3|1900|1897|10848
1654873200000|2022-06-10 15:00:00|1903.7|1900.7|1904.4|1901.4|1904.7|1901.7|1900.3|1897.3|9501
1654876800000|2022-06-10 16:00:00|1904|1901|1901|1898|1908|1905|1900|1897|14591
1655103600000|2022-06-13 07:00:00|1895.8|1892.8|1887.8|1884.8|1895.8|1892.8|1886.8|1883.8|3963
1655107200000|2022-06-13 08:00:00|1887.6|1884.6|1887.8|1884.8|1887.8|1884.8|1882.6|1879.6|1654
1655110800000|2022-06-13 09:00:00|1887.7|1884.7|1881.6|1878.6|1887.8|1884.8|1879.6|1876.6|1796
1655114400000|2022-06-13 10:00:00|1881.2|1878.2|1881.9|1878.9|1882.3|1879.3|1878.6|1875.6|2639
1655118000000|2022-06-13 11:00:00|1882.3|1879.3|1881.9|1878.9|1883.9|1880.9|1878.7|1875.7|2554
1655121600000|2022-06-13 12:00:00|1882.3|1879.3|1888.8|1885.8|1889.8|1886.8|1880.1|1877.1|10446
1655125200000|2022-06-13 13:00:00|1887.8|1884.8|1890.8|1887.8|1891.3|1888.3|1880|1877|10882
1655128800000|2022-06-13 14:00:00|1891.2|1888.2|1876.6|1873.6|1891.3|1888.3|1874.8|1871.8|11875
1655132400000|2022-06-13 15:00:00|1876.7|1873.7|1879.2|1876.2|1886.6|1883.6|1875.8|1872.8|8876
1655136000000|2022-06-13 16:00:00|1880|1877|1885.9|1882.9|1886.6|1883.6|1878.3|1875.3|19708
1655139600000|2022-06-13 17:00:00|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|0
1655190000000|2022-06-14 07:00:00|1881.4|1878.4|1877.4|1874.4|1881.6|1878.6|1875.1|1872.1|962
1655193600000|2022-06-14 08:00:00|1877.3|1874.3|1883.4|1880.4|1886|1883|1876.9|1873.9|1591
1655197200000|2022-06-14 09:00:00|1882.6|1879.6|1878.6|1875.6|1882.8|1879.8|1877.4|1874.4|1064
1655200800000|2022-06-14 10:00:00|1878.5|1875.5|1880.8|1877.8|1881.8|1878.8|1876.6|1873.6|2944
1655204400000|2022-06-14 11:00:00|1880.6|1877.6|1879.6|1876.6|1884.6|1881.6|1879.6|1876.6|798
1655208000000|2022-06-14 12:00:00|1879.4|1876.4|1877.8|1874.8|1886.6|1883.6|1877.6|1874.6|3628
1655211600000|2022-06-14 13:00:00|1877.7|1874.7|1880.8|1877.8|1882.6|1879.6|1870.8|1867.8|5363
1655215200000|2022-06-14 14:00:00|1881.6|1878.6|1870.8|1867.8|1882.6|1879.6|1868|1865|7347
1655218800000|2022-06-14 15:00:00|1870.4|1867.4|1876|1873|1880|1877|1870|1867|3975
1655222400000|2022-06-14 16:00:00|1875|1872|1891.8|1888.8|1892.4|1889.4|1873|1870|7719
1655226000000|2022-06-14 17:00:00|||||||||1
1655276400000|2022-06-15 07:00:00|1880.1|1877.1|1873.9|1870.9|1883.8|1880.8|1872.9|1869.9|886
1655280000000|2022-06-15 08:00:00|1873.8|1870.8|1874.2|1871.2|1876.3|1873.3|1871.9|1868.9|1869
1655283600000|2022-06-15 09:00:00|1874.3|1871.3|1870.1|1867.1|1875.1|1872.1|1868.1|1865.1|1368
1655287200000|2022-06-15 10:00:00|1869.1|1866.1|1871.3|1868.3|1873.1|1870.1|1865.3|1862.3|2534
1655290800000|2022-06-15 11:00:00|1872.3|1869.3|1873.3|1870.3|1877.3|1874.3|1872.3|1869.3|962
1655294400000|2022-06-15 12:00:00|1872.3|1869.3|1865.3|1862.3|1875.3|1872.3|1864.5|1861.5|3418
1655298000000|2022-06-15 13:00:00|1864.5|1861.5|1859.5|1856.5|1865.5|1862.5|1859.5|1856.5|4769
1655301600000|2022-06-15 14:00:00|1858.5|1855.5|1861|1858|1866.7|1863.7|1856.5|1853.5|7998
1655305200000|2022-06-15 15:00:00|1860.2|1857.2|1856|1853|1865.2|1862.2|1855.2|1852.2|4135
1655308800000|2022-06-15 16:00:00|1855.6|1852.6|1853.4|1850.4|1858|1855|1846.8|1843.8|11979
1655362800000|2022-06-16 07:00:00|1861.5|1858.5|1857.5|1854.5|1863|1860|1853.6|1850.6|961
1655366400000|2022-06-16 08:00:00|1857.6|1854.6|1858.6|1855.6|1865.6|1862.6|1857.5|1854.5|1361
1655370000000|2022-06-16 09:00:00|1857.6|1854.6|1853.6|1850.6|1859.5|1856.5|1853.6|1850.6|811
1655373600000|2022-06-16 10:00:00|1852.6|1849.6|1850.7|1847.7|1854.6|1851.6|1848.8|1845.8|1945
1655377200000|2022-06-16 11:00:00|1851.7|1848.7|1848.8|1845.8|1853.7|1850.7|1845.8|1842.8|1267
1655380800000|2022-06-16 12:00:00|1847.8|1844.8|1867.7|1864.7|1869.8|1866.8|1846.7|1843.7|3470
1655384400000|2022-06-16 13:00:00|1867.8|1864.8|1862.7|1859.7|1871.8|1868.8|1861.7|1858.7|3721
1655388000000|2022-06-16 14:00:00|1862.8|1859.8|1862.8|1859.8|1867.7|1864.7|1857.7|1854.7|3217
1655391600000|2022-06-16 15:00:00|1863.8|1860.8|1865.7|1862.7|1867.7|1864.7|1862.7|1859.7|2421
1655395200000|2022-06-16 16:00:00|1866.5|1863.5|1869|1866|1869.7|1866.7|1863.5|1860.5|7352
1655449200000|2022-06-17 07:00:00|1886.4|1883.4|1899.5|1896.5|1899.5|1896.5|1884.4|1881.4|2529
1655452800000|2022-06-17 08:00:00|1898.5|1895.5|1902.5|1899.5|1904.5|1901.5|1896.6|1893.6|1806
1655456400000|2022-06-17 09:00:00|1901.6|1898.6|1902.5|1899.5|1905.5|1902.5|1899.5|1896.5|633
1655460000000|2022-06-17 10:00:00|1903.5|1900.5|1899.5|1896.5|1903.5|1900.5|1895.5|1892.5|480
1655463600000|2022-06-17 11:00:00|1898.5|1895.5|1892.6|1889.6|1900.6|1897.6|1890.6|1887.6|1435
1655467200000|2022-06-17 12:00:00|1893.6|1890.6|1888.6|1885.6|1900.6|1897.6|1883.8|1880.8|1956
1655470800000|2022-06-17 13:00:00|1888.5|1885.5|1883.6|1880.6|1892.2|1889.2|1876.6|1873.6|2343
1655474400000|2022-06-17 14:00:00|1883.7|1880.7|1881.6|1878.6|1893.4|1890.4|1879.6|1876.6|1731
1655478000000|2022-06-17 15:00:00|1881.5|1878.5|1873.3|1870.3|1882.5|1879.5|1871.4|1868.4|3831
1655481600000|2022-06-17 16:00:00|1873.4|1870.4|1870.2|1867.2|1879.2|1876.2|1870.1|1867.1|4207
1655485200000|2022-06-17 17:00:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|0
1655794800000|2022-06-21 07:00:00|1874.9|1871.9|1880|1877|1885.5|1882.5|1873|1870|788
1655798400000|2022-06-21 08:00:00|1881|1878|1876.2|1873.2|1881|1878|1874.1|1871.1|392
1655802000000|2022-06-21 09:00:00|1877.1|1874.1|1872.1|1869.1|1879.1|1876.1|1871.1|1868.1|263
1655805600000|2022-06-21 10:00:00|1873.1|1870.1|1875.1|1872.1|1875.1|1872.1|1871.1|1868.1|950
1655809200000|2022-06-21 11:00:00|1875.2|1872.2|1876|1873|1879.2|1876.2|1875|1872|437
1655812800000|2022-06-21 12:00:00|1875|1872|1883.1|1880.1|1884.1|1881.1|1873.7|1870.7|1556
1655816400000|2022-06-21 13:00:00|1882.1|1879.1|1906.1|1903.1|1911.1|1908.1|1882.1|1879.1|4747
1655820000000|2022-06-21 14:00:00|1907.1|1904.1|1891.1|1888.1|1909.1|1906.1|1889.1|1886.1|2765
1655823600000|2022-06-21 15:00:00|1892.1|1889.1|1881.2|1878.2|1892.1|1889.1|1880.2|1877.2|3061
1655827200000|2022-06-21 16:00:00|1882.2|1879.2|1879.6|1876.6|1884.2|1881.2|1876|1873|4634
1655881200000|2022-06-22 07:00:00|1866.1|1863.1|1858.4|1855.4|1867.2|1864.2|1857.4|1854.4|1956
1655884800000|2022-06-22 08:00:00|1857.9|1854.9|1856.3|1853.3|1860.3|1857.3|1855.3|1852.3|849
1655888400000|2022-06-22 09:00:00|1856.4|1853.4|1858.3|1855.3|1859.3|1856.3|1856.3|1853.3|205
1655892000000|2022-06-22 10:00:00|1857.3|1854.3|1862.4|1859.4|1863.3|1860.3|1857.3|1854.3|414
1655895600000|2022-06-22 11:00:00|1861.4|1858.4|1859.5|1856.5|1867.4|1864.4|1859.5|1856.5|2297
1655899200000|2022-06-22 12:00:00|1859.4|1856.4|1848.6|1845.6|1859.4|1856.4|1848.6|1845.6|3084
1655902800000|2022-06-22 13:00:00|1849.6|1846.6|1852.8|1849.8|1854.8|1851.8|1847.7|1844.7|5006
1655906400000|2022-06-22 14:00:00|1851.9|1848.9|1854.9|1851.9|1855.8|1852.8|1847.8|1844.8|3180
1655910000000|2022-06-22 15:00:00|1855.9|1852.9|1853.8|1850.8|1857.9|1854.9|1851.9|1848.9|2331
1655913600000|2022-06-22 16:00:00|1852.9|1849.9|1849.7|1846.7|1854.8|1851.8|1848.8|1845.8|3140
1655967600000|2022-06-23 07:00:00|1843.9|1840.9|1839|1836|1843.9|1840.9|1838|1835|2925
1655971200000|2022-06-23 08:00:00|1840|1837|1839.2|1836.2|1841|1838|1837.1|1834.1|1803
1655974800000|2022-06-23 09:00:00|1840.2|1837.2|1840.2|1837.2|1842.2|1839.2|1838.2|1835.2|316
1655978400000|2022-06-23 10:00:00|1839.2|1836.2|1844.3|1841.3|1846.2|1843.2|1836.2|1833.2|522
1655982000000|2022-06-23 11:00:00|1845.2|1842.2|1840.2|1837.2|1845.2|1842.2|1838.7|1835.7|290
1655985600000|2022-06-23 12:00:00|1839.2|1836.2|1833.2|1830.2|1845.2|1842.2|1833.2|1830.2|1174
1655989200000|2022-06-23 13:00:00|1833.3|1830.3|1844.3|1841.3|1846.3|1843.3|1828.3|1825.3|4502
1655992800000|2022-06-23 14:00:00|1841.4|1838.4|1844.2|1841.2|1851.3|1848.3|1839.3|1836.3|2588
1655996400000|2022-06-23 15:00:00|1844.3|1841.3|1838.1|1835.1|1849.2|1846.2|1838.1|1835.1|1769
1656000000000|2022-06-23 16:00:00|1837.1|1834.1|1834.3|1831.3|1839.1|1836.1|1832.2|1829.2|2905
1656054000000|2022-06-24 07:00:00|1831.2|1828.2|1826.3|1823.3|1831.2|1828.2|1824.3|1821.3|1189
1656057600000|2022-06-24 08:00:00|1827.3|1824.3|1830.3|1827.3|1830.3|1827.3|1826.3|1823.3|452
1656061200000|2022-06-24 09:00:00|1831.3|1828.3|1829.3|1826.3|1834.3|1831.3|1829.3|1826.3|839
1656064800000|2022-06-24 10:00:00|1828.3|1825.3|1828.3|1825.3|1832.3|1829.3|1827.3|1824.3|334
1656068400000|2022-06-24 11:00:00|1829.3|1826.3|1825.3|1822.3|1830.3|1827.3|1825.3|1822.3|431
1656072000000|2022-06-24 12:00:00|1824.8|1821.8|1821.3|1818.3|1830.3|1827.3|1821.3|1818.3|2398
1656075600000|2022-06-24 13:00:00|1820.3|1817.3|1817.3|1814.3|1825.2|1822.2|1817.3|1814.3|1227
1656079200000|2022-06-24 14:00:00|1817.4|1814.4|1831.2|1828.2|1834.2|1831.2|1817.4|1814.4|3670
1656082800000|2022-06-24 15:00:00|1830.3|1827.3|1831.3|1828.3|1834.2|1831.2|1828.2|1825.2|1657
1656086400000|2022-06-24 16:00:00|1832.2|1829.2|1831.3|1828.3|1838.3|1835.3|1830.3|1827.3|1937
1656313200000|2022-06-27 07:00:00|1843.1|1840.1|1831.1|1828.1|1846.1|1843.1|1830.1|1827.1|1441
1656316800000|2022-06-27 08:00:00|1830.6|1827.6|1840.1|1837.1|1841.1|1838.1|1830.1|1827.1|900
1656320400000|2022-06-27 09:00:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1837.1|1834.1|617
1656324000000|2022-06-27 10:00:00|1839.1|1836.1|1839.2|1836.2|1841.2|1838.2|1834.6|1831.6|1133
1656327600000|2022-06-27 11:00:00|1840.2|1837.2|1832.2|1829.2|1840.2|1837.2|1832.2|1829.2|2442
1656331200000|2022-06-27 12:00:00|1831.2|1828.2|1822.2|1819.2|1832.2|1829.2|1821.2|1818.2|4181
1656334800000|2022-06-27 13:00:00|1821.2|1818.2|1816.2|1813.2|1822.2|1819.2|1815.2|1812.2|6876
1656338400000|2022-06-27 14:00:00|1815.2|1812.2|1835.2|1832.2|1835.7|1832.7|1815.2|1812.2|8149
1656342000000|2022-06-27 15:00:00|1834.2|1831.2|1837.2|1834.2|1842.2|1839.2|1834.2|1831.2|4478
1656345600000|2022-06-27 16:00:00|1838.2|1835.2|1827.2|1824.2|1838.2|1835.2|1820.2|1817.2|6959
1656399600000|2022-06-28 07:00:00|1840.4|1837.4|1839.9|1836.9|1845.4|1842.4|1837.4|1834.4|1576
1656403200000|2022-06-28 08:00:00|1840.4|1837.4|1840.4|1837.4|1840.4|1837.4|1837.4|1834.4|1119
1656406800000|2022-06-28 09:00:00|1841.4|1838.4|1842.4|1839.4|1844.4|1841.4|1839.4|1836.4|1171
1656410400000|2022-06-28 10:00:00|1841.5|1838.5|1842.5|1839.5|1844.5|1841.5|1840.5|1837.5|723
1656414000000|2022-06-28 11:00:00|1841.5|1838.5|1851.4|1848.4|1851.9|1848.9|1838.5|1835.5|2689
1656417600000|2022-06-28 12:00:00|1850.9|1847.9|1858.4|1855.4|1860.4|1857.4|1835.5|1832.5|6538
1656421200000|2022-06-28 13:00:00|1857.5|1854.5|1851.5|1848.5|1859.4|1856.4|1848.5|1845.5|6457
1656424800000|2022-06-28 14:00:00|1850.5|1847.5|1853.5|1850.5|1857|1854|1848.5|1845.5|5549
1656428400000|2022-06-28 15:00:00|1854.5|1851.5|1849|1846|1859.5|1856.5|1847.5|1844.5|4744
1656432000000|2022-06-28 16:00:00|1848.5|1845.5|1850|1847|1854.5|1851.5|1844.5|1841.5|6274
1656486000000|2022-06-29 07:00:00|1852.7|1849.7|1855.7|1852.7|1856.7|1853.7|1850.7|1847.7|1051
1656489600000|2022-06-29 08:00:00|1853.7|1850.7|1845.7|1842.7|1853.7|1850.7|1844.2|1841.2|773
1656493200000|2022-06-29 09:00:00|1844.7|1841.7|1842.7|1839.7|1846.7|1843.7|1842.2|1839.2|1033
1656496800000|2022-06-29 10:00:00|1842.8|1839.8|1840.8|1837.8|1843.7|1840.7|1840.7|1837.7|455
1656500400000|2022-06-29 11:00:00|1841.3|1838.3|1845.8|1842.8|1849.7|1846.7|1840.8|1837.8|1748
1656504000000|2022-06-29 12:00:00|1844.8|1841.8|1845.8|1842.8|1848.8|1845.8|1839.8|1836.8|3348
1656507600000|2022-06-29 13:00:00|1846.8|1843.8|1849.8|1846.8|1851.8|1848.8|1843.8|1840.8|3476
1656511200000|2022-06-29 14:00:00|1848.8|1845.8|1849.8|1846.8|1851.8|1848.8|1842.8|1839.8|3840
1656514800000|2022-06-29 15:00:00|1848.8|1845.8|1849.8|1846.8|1853.8|1850.8|1844.8|1841.8|5327
1656518400000|2022-06-29 16:00:00|1851.8|1848.8|1855.3|1852.3|1856.8|1853.8|1851.8|1848.8|5772
1656522000000|2022-06-29 17:00:00|||||||||1
1656572400000|2022-06-30 07:00:00|1856|1853|1854|1851|1856|1853|1851|1848|613
1656576000000|2022-06-30 08:00:00|1853.5|1850.5|1863.5|1860.5|1866|1863|1853|1850|1682
1656579600000|2022-06-30 09:00:00|1864|1861|1863|1860|1866|1863|1861|1858|926
1656583200000|2022-06-30 10:00:00|1862|1859|1869|1866|1871.9|1868.9|1862|1859|3292
1656586800000|2022-06-30 11:00:00|1870|1867|1866|1863|1874|1871|1864|1861|1902
1656590400000|2022-06-30 12:00:00|1857.5|1854.5|1870|1867|1877.9|1874.9|1857|1854|4504
1656594000000|2022-06-30 13:00:00|1871|1868|1853|1850|1871|1868|1848|1845|5917
1656597600000|2022-06-30 14:00:00|1852.1|1849.1|1851.1|1848.1|1858.1|1855.1|1848.1|1845.1|4890
1656601200000|2022-06-30 15:00:00|1851|1848|1848|1845|1852|1849|1845.1|1842.1|4414
1656604800000|2022-06-30 16:00:00|1848.1|1845.1|1850.1|1847.1|1858.1|1855.1|1844.1|1841.1|9811
1656658800000|2022-07-01 07:00:00|1841.3|1838.3|1834.4|1831.4|1843.3|1840.3|1834.3|1831.3|1384
1656662400000|2022-07-01 08:00:00|1834.3|1831.3|1836.4|1833.4|1839.8|1836.8|1828.4|1825.4|2588
1656666000000|2022-07-01 09:00:00|1836.3|1833.3|1839.4|1836.4|1839.4|1836.4|1832.4|1829.4|1473
1656669600000|2022-07-01 10:00:00|1838.4|1835.4|1845.3|1842.3|1847.3|1844.3|1833.4|1830.4|3172
1656673200000|2022-07-01 11:00:00|1845.2|1842.2|1851.3|1848.3|1856.2|1853.2|1844.3|1841.3|1214
1656676800000|2022-07-01 12:00:00|1853.2|1850.2|1835.4|1832.4|1854.2|1851.2|1835.3|1832.3|2388
1656680400000|2022-07-01 13:00:00|1835.3|1832.3|1826.4|1823.4|1835.3|1832.3|1825.4|1822.4|5100
1656684000000|2022-07-01 14:00:00|1827.4|1824.4|1811.5|1808.5|1830.4|1827.4|1811.5|1808.5|6916
1656687600000|2022-07-01 15:00:00|1812.5|1809.5|1810.4|1807.4|1818.4|1815.4|1809.4|1806.4|8024
1656691200000|2022-07-01 16:00:00|1809.9|1806.9|1809.5|1806.5|1813.5|1810.5|1809.4|1806.4|9095
1657004400000|2022-07-05 07:00:00|1820.6|1817.6|1827.6|1824.6|1833|1830|1815.7|1812.7|1927
1657008000000|2022-07-05 08:00:00|1827.1|1824.1|1817.7|1814.7|1827.1|1824.1|1817.7|1814.7|1276
1657011600000|2022-07-05 09:00:00|1816.7|1813.7|1812.7|1809.7|1817.6|1814.6|1811.6|1808.6|1536
1657015200000|2022-07-05 10:00:00|1813.6|1810.6|1819.6|1816.6|1823.5|1820.5|1811.7|1808.7|1800
1657018800000|2022-07-05 11:00:00|1820.6|1817.6|1815.6|1812.6|1820.6|1817.6|1813.1|1810.1|1175
1657022400000|2022-07-05 12:00:00|1814.7|1811.7|1806.7|1803.7|1814.7|1811.7|1805.8|1802.8|3822
1657026000000|2022-07-05 13:00:00|1805.8|1802.8|1796.6|1793.6|1808.6|1805.6|1792.7|1789.7|10404
1657029600000|2022-07-05 14:00:00|1797.6|1794.6|1794.6|1791.6|1802.6|1799.6|1792.6|1789.6|7362
1657033200000|2022-07-05 15:00:00|1794.5|1791.5|1785.8|1782.8|1794.6|1791.6|1785.7|1782.7|6747
1657036800000|2022-07-05 16:00:00|1785.7|1782.7|1791.5|1788.5|1792|1789|1775.8|1772.8|13153
1657090800000|2022-07-06 07:00:00|1795.7|1792.7|1795.7|1792.7|1798.3|1795.3|1789.8|1786.8|841
1657094400000|2022-07-06 08:00:00|1795.6|1792.6|1789.8|1786.8|1798.1|1795.1|1789.8|1786.8|1193
1657098000000|2022-07-06 09:00:00|1788.8|1785.8|1787.8|1784.8|1788.8|1785.8|1781.8|1778.8|1248
1657101600000|2022-07-06 10:00:00|1787.7|1784.7|1788.8|1785.8|1791.2|1788.2|1778.8|1775.8|2186
1657105200000|2022-07-06 11:00:00|1789.8|1786.8|1787.9|1784.9|1791.8|1788.8|1782.8|1779.8|1374
1657108800000|2022-07-06 12:00:00|1787.8|1784.8|1792.8|1789.8|1797.3|1794.3|1782.8|1779.8|3945
1657112400000|2022-07-06 13:00:00|1792.7|1789.7|1788.7|1785.7|1798.6|1795.6|1788.7|1785.7|6888
1657116000000|2022-07-06 14:00:00|1787.8|1784.8|1783.7|1780.7|1790.7|1787.7|1781.7|1778.7|6986
1657119600000|2022-07-06 15:00:00|1783.6|1780.6|1801.6|1798.6|1806.6|1803.6|1783.6|1780.6|7524
1657123200000|2022-07-06 16:00:00|1800.6|1797.6|1804.6|1801.6|1806.6|1803.6|1798.1|1795.1|7882
1657177200000|2022-07-07 07:00:00|1811.8|1808.8|1805.5|1802.5|1816.5|1813.5|1804.5|1801.5|1904
1657180800000|2022-07-07 08:00:00|1805.4|1802.4|1810.4|1807.4|1810.4|1807.4|1802.5|1799.5|1382
1657184400000|2022-07-07 09:00:00|1810.9|1807.9|1819.2|1816.2|1821.2|1818.2|1810.4|1807.4|3750
1657188000000|2022-07-07 10:00:00|1819.3|1816.3|1816.9|1813.9|1820.2|1817.2|1807.3|1804.3|3150
1657191600000|2022-07-07 11:00:00|1817|1814|1819|1816|1822.1|1819.1|1814.1|1811.1|1186
1657195200000|2022-07-07 12:00:00|1819.1|1816.1|1837.9|1834.9|1845.8|1842.8|1819.1|1816.1|6635
1657198800000|2022-07-07 13:00:00|1837.5|1834.5|1859.7|1856.7|1859.9|1856.9|1835|1832|9800
1657202400000|2022-07-07 14:00:00|1860.7|1857.7|1851.9|1848.9|1861.7|1858.7|1851.3|1848.3|8391
1657206000000|2022-07-07 15:00:00|1850.9|1847.9|1845.9|1842.9|1854.7|1851.7|1839.5|1836.5|5647
1657209600000|2022-07-07 16:00:00|1846|1843|1857.7|1854.7|1857.7|1854.7|1845.4|1842.4|7496
1657263600000|2022-07-08 07:00:00|1851.8|1848.8|1852.5|1849.5|1861.9|1858.9|1848.5|1845.5|2668
1657267200000|2022-07-08 08:00:00|1852.6|1849.6|1859.4|1856.4|1863.4|1860.4|1852.6|1849.6|1584
1657270800000|2022-07-08 09:00:00|1859.5|1856.5|1886.3|1883.3|1888.3|1885.3|1859.4|1856.4|5454
1657274400000|2022-07-08 10:00:00|1885.3|1882.3|1881.4|1878.4|1885.4|1882.4|1876.4|1873.4|2836
1657278000000|2022-07-08 11:00:00|1882.3|1879.3|1887.3|1884.3|1887.4|1884.4|1880.4|1877.4|3573
1657281600000|2022-07-08 12:00:00|1886.9|1883.9|1894.9|1891.9|1894.9|1891.9|1869.5|1866.5|10175
1657285200000|2022-07-08 13:00:00|1895.8|1892.8|1892|1889|1902.9|1899.9|1890|1887|11581
1657288800000|2022-07-08 14:00:00|1892.1|1889.1|1907|1904|1907|1904|1890.1|1887.1|6309
1657292400000|2022-07-08 15:00:00|1907.1|1904.1|1903.3|1900.3|1916.1|1913.1|1900.3|1897.3|7698
1657296000000|2022-07-08 16:00:00|1902.3|1899.3|1908|1905|1909.5|1906.5|1898.7|1895.7|10037
1657522800000|2022-07-11 07:00:00|1912.7|1909.7|1902.8|1899.8|1914.8|1911.8|1902.8|1899.8|1215
1657526400000|2022-07-11 08:00:00|1902.7|1899.7|1902|1899|1903.6|1900.6|1893.2|1890.2|1391
1657530000000|2022-07-11 09:00:00|1902.1|1899.1|1901.1|1898.1|1907.1|1904.1|1901|1898|1105
1657533600000|2022-07-11 10:00:00|1901|1898|1903.2|1900.2|1904.6|1901.6|1895.2|1892.2|1383
1657537200000|2022-07-11 11:00:00|1902.2|1899.2|1902.2|1899.2|1904.1|1901.1|1898.2|1895.2|1107
1657540800000|2022-07-11 12:00:00|1902.1|1899.1|1900.1|1897.1|1904.2|1901.2|1891.3|1888.3|4746
1657544400000|2022-07-11 13:00:00|1901.1|1898.1|1906.4|1903.4|1912.5|1909.5|1900.1|1897.1|6358
1657548000000|2022-07-11 14:00:00|1906|1903|1894.6|1891.6|1908.5|1905.5|1889.9|1886.9|6311
1657551600000|2022-07-11 15:00:00|1895.4|1892.4|1899.7|1896.7|1899.7|1896.7|1891.7|1888.7|3880
1657555200000|2022-07-11 16:00:00|1898.8|1895.8|1893.2|1890.2|1899.7|1896.7|1888.7|1885.7|8337
1657609200000|2022-07-12 07:00:00|1886|1883|1886.1|1883.1|1894.1|1891.1|1883.2|1880.2|1436
1657612800000|2022-07-12 08:00:00|1886|1883|1884.9|1881.9|1887.2|1884.2|1875.2|1872.2|2263
1657616400000|2022-07-12 09:00:00|1883.9|1880.9|1884.7|1881.7|1887.7|1884.7|1881.9|1878.9|1089
1657620000000|2022-07-12 10:00:00|1884.8|1881.8|1875.7|1872.7|1886.5|1883.5|1874.8|1871.8|1763
1657623600000|2022-07-12 11:00:00|1875.8|1872.8|1873|1870|1876.9|1873.9|1868|1865|2449
1657627200000|2022-07-12 12:00:00|1872.1|1869.1|1875|1872|1876.9|1873.9|1869|1866|1934
1657630800000|2022-07-12 13:00:00|1875.9|1872.9|1868.4|1865.4|1875.9|1872.9|1865.4|1862.4|5727
1657634400000|2022-07-12 14:00:00|1869.4|1866.4|1872.2|1869.2|1875.1|1872.1|1866.2|1863.2|6152
1657638000000|2022-07-12 15:00:00|1871.2|1868.2|1880.1|1877.1|1884|1881|1870.2|1867.2|3622
1657641600000|2022-07-12 16:00:00|1880|1877|1877.8|1874.8|1882.1|1879.1|1870.1|1867.1|6001
1657695600000|2022-07-13 07:00:00|1875.4|1872.4|1881.1|1878.1|1887.6|1884.6|1874.1|1871.1|1449
1657699200000|2022-07-13 08:00:00|1881.9|1878.9|1885.1|1882.1|1890.2|1887.2|1881.1|1878.1|1527
1657702800000|2022-07-13 09:00:00|1884.2|1881.2|1881.1|1878.1|1886.6|1883.6|1880.1|1877.1|620
1657706400000|2022-07-13 10:00:00|1881.2|1878.2|1880.1|1877.1|1886.1|1883.1|1879.1|1876.1|462
1657710000000|2022-07-13 11:00:00|1880.9|1877.9|1892|1889|1892|1889|1880.1|1877.1|1648
1657713600000|2022-07-13 12:00:00|1891.9|1888.9|1891.4|1888.4|1903.5|1900.5|1879.8|1876.8|7114
1657717200000|2022-07-13 13:00:00|1891.3|1888.3|1900.4|1897.4|1903.5|1900.5|1891.3|1888.3|7151
1657720800000|2022-07-13 14:00:00|1899.5|1896.5|1910.4|1907.4|1910.4|1907.4|1898.5|1895.5|5713
1657724400000|2022-07-13 15:00:00|1911.4|1908.4|1913.5|1910.5|1913.5|1910.5|1906.4|1903.4|4757
1657728000000|2022-07-13 16:00:00|1913.4|1910.4|1917.3|1914.3|1923.2|1920.2|1913.4|1910.4|10485
1657782000000|2022-07-14 07:00:00|1917.1|1914.1|1915.2|1912.2|1918.1|1915.1|1910.1|1907.1|1295
1657785600000|2022-07-14 08:00:00|1915.3|1912.3|1915.1|1912.1|1922.1|1919.1|1914.1|1911.1|1474
1657789200000|2022-07-14 09:00:00|1915.2|1912.2|1913.3|1910.3|1915.3|1912.3|1909.6|1906.6|1723
1657792800000|2022-07-14 10:00:00|1914.1|1911.1|1903.5|1900.5|1915.4|1912.4|1903.5|1900.5|1835
1657796400000|2022-07-14 11:00:00|1904.4|1901.4|1910.3|1907.3|1910.3|1907.3|1899.6|1896.6|2666
1657800000000|2022-07-14 12:00:00|1910.8|1907.8|1904.6|1901.6|1913.5|1910.5|1899.5|1896.5|4639
1657803600000|2022-07-14 13:00:00|1903.8|1900.8|1901.5|1898.5|1904.6|1901.6|1885.7|1882.7|6148
1657807200000|2022-07-14 14:00:00|1900.7|1897.7|1898.5|1895.5|1907.3|1904.3|1897.1|1894.1|5426
1657810800000|2022-07-14 15:00:00|1897.7|1894.7|1899.7|1896.7|1902.5|1899.5|1892.7|1889.7|3370
1657814400000|2022-07-14 16:00:00|1900.5|1897.5|1902.8|1899.8|1903.9|1900.9|1896.7|1893.7|4424
1657868400000|2022-07-15 07:00:00|1903|1900|1902.8|1899.8|1906.6|1903.6|1900.3|1897.3|638
1657872000000|2022-07-15 08:00:00|1901.8|1898.8|1902.8|1899.8|1906.8|1903.8|1897|1894|1054
1657875600000|2022-07-15 09:00:00|1903.3|1900.3|1902.7|1899.7|1903.9|1900.9|1900.4|1897.4|405
1657879200000|2022-07-15 10:00:00|1902.6|1899.6|1910.8|1907.8|1910.8|1907.8|1900.8|1897.8|1226
1657882800000|2022-07-15 11:00:00|1911.8|1908.8|1909.7|1906.7|1911.8|1908.8|1907.7|1904.7|1220
1657886400000|2022-07-15 12:00:00|1909.8|1906.8|1907.6|1904.6|1910.5|1907.5|1902.8|1899.8|2493
1657890000000|2022-07-15 13:00:00|1907.7|1904.7|1906|1903|1915.7|1912.7|1901.9|1898.9|4184
1657893600000|2022-07-15 14:00:00|1906.9|1903.9|1933.6|1930.6|1934.8|1931.8|1906.9|1903.9|7906
1657897200000|2022-07-15 15:00:00|1934.7|1931.7|1935.5|1932.5|1941.4|1938.4|1931.6|1928.6|5678
1657900800000|2022-07-15 16:00:00|1935.4|1932.4|1917.9|1914.9|1936.4|1933.4|1917.9|1914.9|6939
1658127600000|2022-07-18 07:00:00|1930.6|1927.6|1942.8|1939.8|1942.8|1939.8|1929.3|1926.3|1980
1658131200000|2022-07-18 08:00:00|1942|1939|1947|1944|1949.8|1946.8|1940.9|1937.9|3406
1658134800000|2022-07-18 09:00:00|1946.8|1943.8|1943.8|1940.8|1947|1944|1942.9|1939.9|753
1658138400000|2022-07-18 10:00:00|1942.2|1939.2|1942.9|1939.9|1945.8|1942.8|1941.8|1938.8|533
1658142000000|2022-07-18 11:00:00|1942|1939|1950.8|1947.8|1950.8|1947.8|1941.8|1938.8|1677
1658145600000|2022-07-18 12:00:00|1950|1947|1952.6|1949.6|1956.6|1953.6|1948.1|1945.1|5116
1658149200000|2022-07-18 13:00:00|1952.8|1949.8|1952.8|1949.8|1963.4|1960.4|1951.6|1948.6|6007
1658152800000|2022-07-18 14:00:00|1953.2|1950.2|1953.8|1950.8|1956.6|1953.6|1948.6|1945.6|4282
1658156400000|2022-07-18 15:00:00|1953.7|1950.7|1947.7|1944.7|1953.7|1950.7|1943.8|1940.8|2626
1658160000000|2022-07-18 16:00:00|1947.8|1944.8|1940.2|1937.2|1951.8|1948.8|1939.7|1936.6|5208
1658214000000|2022-07-19 07:00:00|1936.4|1933.4|1942|1939|1943.2|1940.2|1935.7|1932.7|1303
1658217600000|2022-07-19 08:00:00|1942.2|1939.2|1925|1922|1942.9|1939.9|1922.5|1919.5|1804
1658221200000|2022-07-19 09:00:00|1925.4|1922.4|1926.5|1923.5|1927.4|1924.4|1920.4|1917.4|1174
1658224800000|2022-07-19 10:00:00|1926.4|1923.4|1923.7|1920.7|1930.5|1927.5|1922.7|1919.7|648
1658228400000|2022-07-19 11:00:00|1924.4|1921.4|1917.7|1914.7|1926.6|1923.6|1912.8|1909.8|3004
1658232000000|2022-07-19 12:00:00|1917.8|1914.8|1911.9|1908.9|1923.7|1920.7|1906.9|1903.9|3737
1658235600000|2022-07-19 13:00:00|1912.9|1909.9|1908.1|1905.1|1914.7|1911.7|1902.6|1899.6|6203
1658239200000|2022-07-19 14:00:00|1908.2|1905.2|1900.2|1897.2|1911.2|1908.2|1896.3|1893.3|4807
1658242800000|2022-07-19 15:00:00|1900.3|1897.3|1902.3|1899.3|1920|1917|1898.3|1895.3|6248
1658246400000|2022-07-19 16:00:00|1901.6|1898.6|1895.7|1892.7|1901.6|1898.6|1886.7|1883.7|7619
1658300400000|2022-07-20 07:00:00|1890.7|1887.7|1897.7|1894.7|1899.6|1896.6|1888.8|1885.8|787
1658304000000|2022-07-20 08:00:00|1897.6|1894.6|1895.8|1892.8|1898.6|1895.6|1891.7|1888.7|674
1658307600000|2022-07-20 09:00:00|1895.7|1892.7|1890|1887|1897.8|1894.8|1889.8|1886.8|1857
1658311200000|2022-07-20 10:00:00|1889.1|1886.1|1889.1|1886.1|1890.5|1887.5|1885.1|1882.1|732
1658314800000|2022-07-20 11:00:00|1888.1|1885.1|1882.1|1879.1|1888.1|1885.1|1882.1|1879.1|1745
1658318400000|2022-07-20 12:00:00|1881.1|1878.1|1887|1884|1889.9|1886.9|1878|1875|4300
1658322000000|2022-07-20 13:00:00|1886.9|1883.9|1885.9|1882.9|1891.7|1888.7|1883.9|1880.9|2952
1658325600000|2022-07-20 14:00:00|1885.8|1882.8|1882.6|1879.6|1885.9|1882.9|1874.9|1871.9|4573
1658329200000|2022-07-20 15:00:00|1882.8|1879.8|1880.6|1877.6|1882.9|1879.9|1872.8|1869.8|3735
1658332800000|2022-07-20 16:00:00|1879.8|1876.8|1874.7|1871.7|1881.8|1878.8|1870.9|1867.9|4854
1658386800000|2022-07-21 07:00:00|1875.5|1872.5|1866.8|1863.8|1879.8|1876.8|1866|1863|1119
1658390400000|2022-07-21 08:00:00|1866.9|1863.9|1863.3|1860.3|1867.9|1864.9|1862.4|1859.4|1867
1658394000000|2022-07-21 09:00:00|1863.2|1860.2|1861.3|1858.3|1866.2|1863.2|1859.3|1856.3|1255
1658397600000|2022-07-21 10:00:00|1861.2|1858.2|1865.3|1862.3|1866.3|1863.3|1859.3|1856.3|752
1658401200000|2022-07-21 11:00:00|1865.2|1862.2|1859.3|1856.3|1867.3|1864.3|1859.3|1856.3|988
1658404800000|2022-07-21 12:00:00|1860.2|1857.2|1860.3|1857.3|1867.3|1864.3|1859.3|1856.3|3263
1658408400000|2022-07-21 13:00:00|1861.3|1858.3|1859.4|1856.4|1863.2|1860.2|1857.1|1854.1|4931
1658412000000|2022-07-21 14:00:00|1860.1|1857.1|1839.4|1836.4|1860.1|1857.1|1833.6|1830.6|9069
1658415600000|2022-07-21 15:00:00|1839.1|1836.1|1844|1841|1851.6|1848.6|1835.4|1832.4|7087
1658419200000|2022-07-21 16:00:00|1843.8|1840.8|1841.6|1838.6|1849.6|1846.6|1838.8|1835.8|6063
1658473200000|2022-07-22 07:00:00|1840.2|1837.2|1834.1|1831.1|1841.1|1838.1|1833|1830|1672
1658476800000|2022-07-22 08:00:00|1833.1|1830.1|1828.3|1825.3|1836|1833|1827.3|1824.3|1876
1658480400000|2022-07-22 09:00:00|1829.3|1826.3|1825.4|1822.4|1829.5|1826.5|1823.3|1820.3|2034
1658484000000|2022-07-22 10:00:00|1825.5|1822.5|1821.3|1818.3|1825.5|1822.5|1819.3|1816.3|2704
1658487600000|2022-07-22 11:00:00|1822.3|1819.3|1817.4|1814.4|1822.3|1819.3|1817.3|1814.3|3083
1658491200000|2022-07-22 12:00:00|1817.3|1814.3|1811.6|1808.6|1818.4|1815.4|1811.6|1808.6|5842
1658494800000|2022-07-22 13:00:00|1810.6|1807.6|1801.4|1798.4|1810.6|1807.6|1799.3|1796.3|12668
1658498400000|2022-07-22 14:00:00|1801.3|1798.3|1795.3|1792.3|1802.3|1799.3|1794.3|1791.3|8577
1658502000000|2022-07-22 15:00:00|1795.2|1792.2|1797.9|1794.9|1808|1805|1794.3|1791.3|7079
1658505600000|2022-07-22 16:00:00|1798|1795|1793.8|1790.8|1798|1795|1793.8|1790.8|9335
1658732400000|2022-07-25 07:00:00|1794.7|1791.7|1792.6|1789.6|1794.7|1791.7|1789.6|1786.6|1957
1658736000000|2022-07-25 08:00:00|1792.4|1789.4|1791.6|1788.6|1794.3|1791.3|1789.6|1786.6|1672
1658739600000|2022-07-25 09:00:00|1792.4|1789.4|1791.6|1788.6|1792.6|1789.6|1789.6|1786.6|2375
1658743200000|2022-07-25 10:00:00|1791.4|1788.4|1791.9|1788.9|1792.2|1789.2|1784.9|1781.9|1804
1658746800000|2022-07-25 11:00:00|1791.2|1788.2|1783.9|1780.9|1791.2|1788.2|1783.9|1780.9|3193
1658750400000|2022-07-25 12:00:00|1783.2|1780.2|1774.2|1771.2|1788.9|1785.9|1773.2|1770.2|7147
1658754000000|2022-07-25 13:00:00|1774.5|1771.5|1766.2|1763.2|1776.1|1773.1|1764.2|1761.2|9938
1658757600000|2022-07-25 14:00:00|1766.1|1763.1|1760.1|1757.1|1766.2|1763.2|1759.1|1756.1|8917
1658761200000|2022-07-25 15:00:00|1759.9|1756.9|1760.2|1757.2|1767.9|1764.9|1759.2|1756.2|6907
1658764800000|2022-07-25 16:00:00|1760.9|1757.9|1755.3|1752.3|1761.9|1758.9|1751.9|1748.9|12891
1658768400000|2022-07-25 17:00:00|||||||||3
1658818800000|2022-07-26 07:00:00|1771.7|1768.7|1781.8|1778.8|1788.4|1785.4|1770.1|1767.1|4728
1658822400000|2022-07-26 08:00:00|1781.4|1778.4|1770.8|1767.8|1783.6|1780.6|1769.6|1766.6|1526
1658826000000|2022-07-26 09:00:00|1771.1|1768.1|1771.8|1768.8|1773.4|1770.4|1765.8|1762.8|2029
1658829600000|2022-07-26 10:00:00|1770.8|1767.8|1771.1|1768.1|1772.1|1769.1|1765.1|1762.1|2062
1658833200000|2022-07-26 11:00:00|1771.8|1768.8|1764.1|1761.1|1773.1|1770.1|1764.1|1761.1|1466
1658836800000|2022-07-26 12:00:00|1763.1|1760.1|1764.5|1761.5|1769.5|1766.5|1760.9|1757.9|6780
1658840400000|2022-07-26 13:00:00|1764.6|1761.6|1756|1753|1764.8|1761.8|1754.1|1751.1|7800
1658844000000|2022-07-26 14:00:00|1755.6|1752.6|1749.5|1746.5|1756.1|1753.1|1748.4|1745.4|6817
1658847600000|2022-07-26 15:00:00|1749.3|1746.3|1750.5|1747.5|1750.5|1747.5|1742.8|1739.8|5880
1658851200000|2022-07-26 16:00:00|1749.8|1746.8|1752.8|1749.8|1760|1757|1747.8|1744.8|6412
1658905200000|2022-07-27 07:00:00|1757.1|1754.1|1760|1757|1762.5|1759.5|1751.6|1748.6|1889
1658908800000|2022-07-27 08:00:00|1760.3|1757.3|1757.6|1754.6|1763.5|1760.5|1753.3|1750.3|1696
1658912400000|2022-07-27 09:00:00|1757.5|1754.5|1761.6|1758.6|1762.6|1759.6|1757.5|1754.5|954
1658916000000|2022-07-27 10:00:00|1762.5|1759.5|1762|1759|1768|1765|1756.1|1753.1|1726
1658919600000|2022-07-27 11:00:00|1762.3|1759.3|1759.6|1756.6|1767.3|1764.3|1759.6|1756.6|1387
1658923200000|2022-07-27 12:00:00|1759.5|1756.5|1750|1747|1759.6|1756.6|1750|1747|4777
1658926800000|2022-07-27 13:00:00|1750.2|1747.2|1745.3|1742.3|1751.8|1748.8|1745|1742|6379
1658930400000|2022-07-27 14:00:00|1745|1742|1746.7|1743.7|1747|1744|1740.3|1737.3|9244
1658934000000|2022-07-27 15:00:00|1746.8|1743.8|1742.8|1739.8|1759.3|1756.3|1741.7|1738.7|4405
1658937600000|2022-07-27 16:00:00|1742.7|1739.7|1744.4|1741.4|1748.7|1745.7|1741.7|1738.7|6380
1658991600000|2022-07-28 07:00:00|1761.3|1758.3|1766.1|1763.1|1770.9|1767.9|1757.3|1754.3|2461
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1763.8|1760.8|1770.8|1767.8|1763.8|1760.8|2299
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1764.8|1761.8|1766.6|1763.6|1759.8|1756.8|1421
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1759.8|1756.8|1764.6|1761.6|1758.8|1755.8|789
1659006000000|2022-07-28 11:00:00|1760|1757|1764.3|1761.3|1768.5|1765.5|1760|1757|2552
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1774.1|1771.1|1786.1|1783.1|1757.5|1754.5|7977
1659013200000|2022-07-28 13:00:00|1774|1771|1781.8|1778.8|1791.8|1788.8|1773.1|1770.1|8235
1659016800000|2022-07-28 14:00:00|1782|1779|1796.1|1793.1|1800.8|1797.8|1782|1779|11332
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1771.8|1768.8|1797.1|1794.1|1771.8|1768.8|7326
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1780.6|1777.6|1781.3|1778.3|1771.8|1768.8|6557
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1659078000000|2022-07-29 07:00:00|1788.7|1785.7|1788.9|1785.9|1790.2|1787.2|1782.2|1779.2|699
1659081600000|2022-07-29 08:00:00|1789.1|1786.1|1788.9|1785.9|1793.2|1790.2|1782.7|1779.7|1306
1659085200000|2022-07-29 09:00:00|1789.1|1786.1|1784.9|1781.9|1789.1|1786.1|1784.9|1781.9|777
1659088800000|2022-07-29 10:00:00|1784.2|1781.2|1781.2|1778.2|1784.9|1781.9|1780.9|1777.9|853
1659092400000|2022-07-29 11:00:00|1781.1|1778.1|1771.2|1768.2|1782.2|1779.2|1770.9|1767.9|1505
1659096000000|2022-07-29 12:00:00|1771.6|1768.6|1762.3|1759.3|1772.1|1769.1|1761.4|1758.4|3002
1659099600000|2022-07-29 13:00:00|1762.4|1759.4|1765.6|1762.6|1773.6|1770.6|1761.4|1758.4|5192
1659103200000|2022-07-29 14:00:00|1765.3|1762.3|1767|1764|1773.3|1770.3|1762|1759|4971
1659106800000|2022-07-29 15:00:00|1767.8|1764.8|1771.6|1768.6|1774.6|1771.6|1765|1762|5552
1659110400000|2022-07-29 16:00:00|1771.8|1768.8|1763.2|1760.2|1773.6|1770.6|1759.2|1756.2|8418
1659337200000|2022-08-01 07:00:00|1765|1762|1762.4|1759.4|1770|1767|1760.2|1757.2|1170
1659340800000|2022-08-01 08:00:00|1762.2|1759.2|1759.4|1756.4|1762.2|1759.2|1757|1754|1593
1659344400000|2022-08-01 09:00:00|1759.2|1756.2|1756|1753|1760.4|1757.4|1751.6|1748.6|1513
1659348000000|2022-08-01 10:00:00|1756.2|1753.2|1758|1755|1759|1756|1752.4|1749.4|1372
1659351600000|2022-08-01 11:00:00|1757.4|1754.4|1755|1752|1758.4|1755.4|1752|1749|1591
1659355200000|2022-08-01 12:00:00|1754.4|1751.4|1752|1749|1760.2|1757.2|1752|1749|2757
1659358800000|2022-08-01 13:00:00|1751.8|1748.8|1736.8|1733.8|1752|1749|1733.6|1730.6|8949
1659362400000|2022-08-01 14:00:00|1735.8|1732.8|1734.2|1731.2|1737.8|1734.8|1727.4|1724.4|8790
1659366000000|2022-08-01 15:00:00|1734.4|1731.4|1742.7|1739.7|1743.5|1740.5|1728|1725|5049
1659369600000|2022-08-01 16:00:00|1743.5|1740.5|1768.8|1765.8|1769.9|1766.9|1743.3|1740.3|8178
1659423600000|2022-08-02 07:00:00|1772.9|1769.9|1758.4|1755.4|1774.5|1771.5|1754.7|1751.7|1361
1659427200000|2022-08-02 08:00:00|1758.1|1755.1|1753.8|1750.8|1758.1|1755.1|1749.9|1746.9|1283
1659430800000|2022-08-02 09:00:00|1752.8|1749.8|1754.2|1751.2|1754.2|1751.2|1750.2|1747.2|964
1659434400000|2022-08-02 10:00:00|1753.8|1750.8|1751.2|1748.2|1754|1751|1743|1740|1076
1659438000000|2022-08-02 11:00:00|1751.8|1748.8|1750.2|1747.2|1753.2|1750.2|1749.2|1746.2|941
1659441600000|2022-08-02 12:00:00|1751|1748|1752.4|1749.4|1753.4|1750.4|1743.6|1740.6|3131
1659445200000|2022-08-02 13:00:00|1752.6|1749.6|1755.2|1752.2|1763.4|1760.4|1749.4|1746.4|5727
1659448800000|2022-08-02 14:00:00|1756|1753|1760.8|1757.8|1766.4|1763.4|1752.7|1749.7|5364
1659452400000|2022-08-02 15:00:00|1760.4|1757.4|1770|1767|1778.4|1775.4|1760.4|1757.4|5568
1659456000000|2022-08-02 16:00:00|1770.6|1767.6|1771.2|1768.2|1782.6|1779.6|1768|1765|6265
1659510000000|2022-08-03 07:00:00|1770.1|1767.1|1765.5|1762.5|1771.1|1768.1|1762.9|1759.9|1078
1659513600000|2022-08-03 08:00:00|1765.7|1762.7|1763.5|1760.5|1769.3|1766.3|1756.9|1753.9|1276
1659517200000|2022-08-03 09:00:00|1763.8|1760.8|1766.7|1763.7|1767.9|1764.9|1762.7|1759.7|821
1659520800000|2022-08-03 10:00:00|1767.3|1764.3|1772|1769|1772.5|1769.5|1766.7|1763.7|1156
1659524400000|2022-08-03 11:00:00|1772.3|1769.3|1790.8|1787.8|1794.1|1791.1|1770.5|1767.5|3724
1659528000000|2022-08-03 12:00:00|1790.5|1787.5|1798.7|1795.7|1803.3|1800.3|1790.5|1787.5|4888
1659531600000|2022-08-03 13:00:00|1798.1|1795.1|1795.3|1792.3|1806.9|1803.9|1791|1788|7705
1659535200000|2022-08-03 14:00:00|1794.7|1791.7|1790.7|1787.7|1801.5|1798.5|1787.1|1784.1|4355
1659538800000|2022-08-03 15:00:00|1790.3|1787.3|1788.5|1785.5|1792.7|1789.7|1785.7|1782.7|3538
1659542400000|2022-08-03 16:00:00|1787.9|1784.9|1785.5|1782.5|1789.3|1786.3|1778.9|1775.9|10435
1659596400000|2022-08-04 07:00:00|1772.1|1769.1|1777.6|1774.6|1781|1778|1770.8|1767.8|1000
1659600000000|2022-08-04 08:00:00|1777.3|1774.3|1777|1774|1781.6|1778.6|1772.8|1769.8|635
1659603600000|2022-08-04 09:00:00|1777.3|1774.3|1778.3|1775.3|1779.6|1776.6|1772.3|1769.3|605
1659607200000|2022-08-04 10:00:00|1778.6|1775.6|1782.8|1779.8|1784|1781|1777.8|1774.8|1194
1659610800000|2022-08-04 11:00:00|1782|1779|1790.2|1787.2|1791.2|1788.2|1775.8|1772.8|2301
1659614400000|2022-08-04 12:00:00|1789.9|1786.9|1779|1776|1790.4|1787.4|1778|1775|2157
1659618000000|2022-08-04 13:00:00|1778.5|1775.5|1774|1771|1782|1779|1773.5|1770.5|4334
1659621600000|2022-08-04 14:00:00|1773.8|1770.8|1770|1767|1777.5|1774.5|1768.5|1765.5|5226
1659625200000|2022-08-04 15:00:00|1770.3|1767.3|1769.6|1766.6|1773|1770|1762.1|1759.1|4889
1659628800000|2022-08-04 16:00:00|1769.8|1766.8|1765.3|1762.3|1770.8|1767.8|1760.5|1757.5|7814
1659682800000|2022-08-05 07:00:00|1771.9|1768.9|1780.1|1777.1|1780.4|1777.4|1768.9|1765.9|956
1659686400000|2022-08-05 08:00:00|1779.7|1776.7|1777.9|1774.9|1780.9|1777.9|1775.1|1772.1|1005
1659690000000|2022-08-05 09:00:00|1777.7|1774.7|1775.4|1772.4|1777.7|1774.7|1772.1|1769.1|673
1659693600000|2022-08-05 10:00:00|1775.2|1772.2|1772.2|1769.2|1776.2|1773.2|1771.2|1768.2|480
1659697200000|2022-08-05 11:00:00|1771.2|1768.2|1769.4|1766.4|1773.4|1770.4|1767.9|1764.9|681
1659700800000|2022-08-05 12:00:00|1770.2|1767.2|1772.5|1769.5|1774.3|1771.3|1765.6|1762.6|3461
1659704400000|2022-08-05 13:00:00|1772.7|1769.7|1772.5|1769.5|1774.7|1771.7|1767|1764|3491
1659708000000|2022-08-05 14:00:00|1772.3|1769.3|1785.5|1782.5|1788.9|1785.9|1770.5|1767.5|5496
1659711600000|2022-08-05 15:00:00|1785.7|1782.7|1790.9|1787.9|1795.9|1792.9|1782.3|1779.3|4541
1659715200000|2022-08-05 16:00:00|1791.1|1788.1|1798.2|1795.2|1802|1799|1790.1|1787.1|8015
1659942000000|2022-08-08 07:00:00|1800.5|1797.5|1811.5|1808.5|1817.3|1814.3|1796.5|1793.5|2667
1659945600000|2022-08-08 08:00:00|1810.8|1807.8|1804.3|1801.3|1812|1809|1801.3|1798.3|1082
1659949200000|2022-08-08 09:00:00|1803.8|1800.8|1803.8|1800.8|1806.3|1803.3|1801.3|1798.3|829
1659952800000|2022-08-08 10:00:00|1804.3|1801.3|1794.2|1791.2|1805.8|1802.8|1786.2|1783.2|1793
1659956400000|2022-08-08 11:00:00|1793.8|1790.8|1795|1792|1797.8|1794.8|1787.5|1784.5|1266
1659960000000|2022-08-08 12:00:00|1795.8|1792.8|1796.2|1793.2|1798.8|1795.8|1790.2|1787.2|1846
1659963600000|2022-08-08 13:00:00|1796|1793|1792.2|1789.2|1798.5|1795.5|1788.5|1785.5|2609
1659967200000|2022-08-08 14:00:00|1792.7|1789.7|1796.3|1793.3|1799.2|1796.2|1791.3|1788.3|2436
1659970800000|2022-08-08 15:00:00|1796.8|1793.8|1793.3|1790.3|1798.3|1795.3|1792.3|1789.3|2983
1659974400000|2022-08-08 16:00:00|1793|1790|1799.5|1796.5|1806.7|1803.7|1791.3|1788.3|8189
1660028400000|2022-08-09 07:00:00|1797.3|1794.3|1799|1796|1804.8|1801.8|1792.3|1789.3|1241
1660032000000|2022-08-09 08:00:00|1798.8|1795.8|1798.3|1795.3|1804.3|1801.3|1794.8|1791.8|967
1660035600000|2022-08-09 09:00:00|1798.1|1795.1|1802.3|1799.3|1802.3|1799.3|1797.8|1794.8|393
1660039200000|2022-08-09 10:00:00|1802.8|1799.8|1811.1|1808.1|1811.8|1808.8|1801.3|1798.3|1447
1660042800000|2022-08-09 11:00:00|1811.3|1808.3|1807.1|1804.1|1811.8|1808.8|1804.8|1801.8|921
1660046400000|2022-08-09 12:00:00|1807.3|1804.3|1791.6|1788.6|1808.8|1805.8|1789.1|1786.1|2544
1660050000000|2022-08-09 13:00:00|1791.3|1788.3|1783.3|1780.3|1798.8|1795.8|1782.8|1779.8|3121
1660053600000|2022-08-09 14:00:00|1783.6|1780.6|1794.6|1791.6|1795.4|1792.4|1783.6|1780.6|4702
1660057200000|2022-08-09 15:00:00|1794.9|1791.9|1798.9|1795.9|1801.9|1798.9|1792.9|1789.9|2342
1660060800000|2022-08-09 16:00:00|1799.1|1796.1|1799.4|1796.4|1808.5|1805.5|1798.9|1795.9|9685
1660114800000|2022-08-10 07:00:00|1801.7|1798.7|1807|1804|1809.5|1806.5|1798.7|1795.7|2254
1660118400000|2022-08-10 08:00:00|1807.2|1804.2|1819.5|1816.5|1821.7|1818.7|1805.2|1802.2|2583
1660122000000|2022-08-10 09:00:00|1819.2|1816.2|1824.3|1821.3|1824.8|1821.8|1818.5|1815.5|2928
1660125600000|2022-08-10 10:00:00|1824.5|1821.5|1823|1820|1827|1824|1820.5|1817.5|1838
1660129200000|2022-08-10 11:00:00|1822|1819|1829.6|1826.6|1829.6|1826.6|1817.3|1814.3|1986
1660132800000|2022-08-10 12:00:00|1828.6|1825.6|1837.3|1834.3|1839.6|1836.6|1828|1825|7814
1660136400000|2022-08-10 13:00:00|1837.6|1834.6|1817|1814|1837.6|1834.6|1816.8|1813.8|6234
1660140000000|2022-08-10 14:00:00|1816.5|1813.5|1816.7|1813.7|1822.2|1819.2|1813.5|1810.5|4592
1660143600000|2022-08-10 15:00:00|1817|1814|1824|1821|1825.5|1822.5|1812.2|1809.2|4228
1660147200000|2022-08-10 16:00:00|1824.7|1821.7|1826|1823|1835.5|1832.5|1820|1817|7598
1660201200000|2022-08-11 07:00:00|1831.5|1828.5|1830.5|1827.5|1834|1831|1827.7|1824.7|1864
1660204800000|2022-08-11 08:00:00|1830.3|1827.3|1828.5|1825.5|1834|1831|1826|1823|816
1660208400000|2022-08-11 09:00:00|1828|1825|1825.5|1822.5|1831.5|1828.5|1824.5|1821.5|988
1660212000000|2022-08-11 10:00:00|1825.7|1822.7|1822|1819|1826|1823|1821|1818|1378
1660215600000|2022-08-11 11:00:00|1821.2|1818.2|1834.5|1831.5|1835.5|1832.5|1821|1818|1110
1660219200000|2022-08-11 12:00:00|1835|1832|1844.5|1841.5|1845|1842|1835|1832|5363
1660222800000|2022-08-11 13:00:00|1844|1841|1846|1843|1851|1848|1843.5|1840.5|6025
1660226400000|2022-08-11 14:00:00|1845.3|1842.3|1841|1838|1849|1846|1836.5|1833.5|3456
1660230000000|2022-08-11 15:00:00|1840.8|1837.8|1845.5|1842.5|1845.5|1842.5|1838.5|1835.5|2156
1660233600000|2022-08-11 16:00:00|1845|1842|1850.5|1847.5|1852|1849|1843|1840|9769
1660287600000|2022-08-12 07:00:00|1855|1852|1847.5|1844.5|1859.8|1856.8|1847|1844|1503
1660291200000|2022-08-12 08:00:00|1847.8|1844.8|1846.5|1843.5|1851.8|1848.8|1843.5|1840.5|862
1660294800000|2022-08-12 09:00:00|1845.5|1842.5|1844.8|1841.8|1847.3|1844.3|1842.5|1839.5|371
1660298400000|2022-08-12 10:00:00|1845|1842|1844.5|1841.5|1847.5|1844.5|1841.8|1838.8|588
1660302000000|2022-08-12 11:00:00|1843.5|1840.5|1851.5|1848.5|1851.5|1848.5|1842.5|1839.5|1011
1660305600000|2022-08-12 12:00:00|1852|1849|1861|1858|1861|1858|1850.5|1847.5|4993
1660309200000|2022-08-12 13:00:00|1862|1859|1859.5|1856.5|1862.2|1859.2|1854|1851|4442
1660312800000|2022-08-12 14:00:00|1859|1856|1857.5|1854.5|1861.3|1858.3|1855.5|1852.5|3747
1660316400000|2022-08-12 15:00:00|1858|1855|1860.5|1857.5|1863.5|1860.5|1855.5|1852.5|1953
1660320000000|2022-08-12 16:00:00|1860.7|1857.7|1864.5|1861.5|1865|1862|1853.8|1850.8|6248
1660323600000|2022-08-12 17:00:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|0
1660546800000|2022-08-15 07:00:00|1860.1|1857.1|1865.6|1862.6|1865.9|1862.9|1860.1|1857.1|1361
1660550400000|2022-08-15 08:00:00|1865.3|1862.3|1865.3|1862.3|1868.3|1865.3|1862.8|1859.8|2593
1660554000000|2022-08-15 09:00:00|1865.1|1862.1|1862.1|1859.1|1867.8|1864.8|1861.3|1858.3|2867
1660557600000|2022-08-15 10:00:00|1861.9|1858.9|1849.9|1846.9|1864.1|1861.1|1848.7|1845.7|2691
1660561200000|2022-08-15 11:00:00|1851.9|1848.9|1858.6|1855.6|1858.6|1855.6|1850.2|1847.2|1123
1660564800000|2022-08-15 12:00:00|1858.1|1855.1|1859.6|1856.6|1861.1|1858.1|1852.9|1849.9|4071
1660568400000|2022-08-15 13:00:00|1859.8|1856.8|1861.3|1858.3|1863.3|1860.3|1857.8|1854.8|3783
1660572000000|2022-08-15 14:00:00|1860.8|1857.8|1863.6|1860.6|1864.3|1861.3|1858.3|1855.3|3213
1660575600000|2022-08-15 15:00:00|1863.3|1860.3|1845.7|1842.7|1863.3|1860.3|1844.2|1841.2|4717
1660579200000|2022-08-15 16:00:00|1845.9|1842.9|1857.1|1854.1|1857.4|1854.4|1845.4|1842.4|7588
1660633200000|2022-08-16 07:00:00|1852.1|1849.1|1850.1|1847.1|1854.4|1851.4|1847.1|1844.1|998
1660636800000|2022-08-16 08:00:00|1849.4|1846.4|1835.6|1832.6|1849.4|1846.4|1834.6|1831.6|2368
1660640400000|2022-08-16 09:00:00|1836.4|1833.4|1838.9|1835.9|1838.9|1835.9|1833.1|1830.1|1615
1660644000000|2022-08-16 10:00:00|1839.2|1836.2|1838.6|1835.6|1839.9|1836.9|1835.9|1832.9|799
1660647600000|2022-08-16 11:00:00|1838.9|1835.9|1845.8|1842.8|1846.8|1843.8|1838.2|1835.2|1606
1660651200000|2022-08-16 12:00:00|1845.4|1842.4|1850.7|1847.7|1852.3|1849.3|1844.1|1841.1|3838
1660654800000|2022-08-16 13:00:00|1850.3|1847.3|1847.3|1844.3|1851.3|1848.3|1844.5|1841.5|2910
1660658400000|2022-08-16 14:00:00|1846.8|1843.8|1835.8|1832.8|1852.3|1849.3|1833.8|1830.8|4210
1660662000000|2022-08-16 15:00:00|1836.1|1833.1|1834.9|1831.9|1839.4|1836.4|1831.9|1828.9|4483
1660665600000|2022-08-16 16:00:00|1834.6|1831.6|1825.4|1822.4|1836.4|1833.4|1822.5|1819.5|5891
1660719600000|2022-08-17 07:00:00|1829.3|1826.3|1833.8|1830.8|1840.7|1837.7|1828.6|1825.6|2397
1660723200000|2022-08-17 08:00:00|1832.8|1829.8|1830.8|1827.8|1834.1|1831.1|1825|1822|1168
1660726800000|2022-08-17 09:00:00|1831|1828|1815.3|1812.3|1831|1828|1815.3|1812.3|1903
1660730400000|2022-08-17 10:00:00|1814.9|1811.9|1818.3|1815.3|1821.8|1818.8|1814|1811|1018
1660734000000|2022-08-17 11:00:00|1818.5|1815.5|1818.5|1815.5|1820|1817|1815.6|1812.6|947
1660737600000|2022-08-17 12:00:00|1818.3|1815.3|1826.8|1823.8|1827.8|1824.8|1815.8|1812.8|2138
1660741200000|2022-08-17 13:00:00|1825.8|1822.8|1825.3|1822.3|1832.5|1829.5|1824.8|1821.8|3798
1660744800000|2022-08-17 14:00:00|1825|1822|1823.9|1820.9|1829.3|1826.3|1819.8|1816.8|4481
1660748400000|2022-08-17 15:00:00|1823.3|1820.3|1824.6|1821.6|1826.3|1823.3|1820.3|1817.3|2753
1660752000000|2022-08-17 16:00:00|1824.9|1821.9|1823.5|1820.5|1829.3|1826.3|1821.9|1818.9|5548
1660755600000|2022-08-17 17:00:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|0
1660806000000|2022-08-18 07:00:00|1825.3|1822.3|1816.5|1813.5|1825.6|1822.6|1816|1813|1767
1660809600000|2022-08-18 08:00:00|1816.7|1813.7|1817|1814|1817.3|1814.3|1810.3|1807.3|1122
1660813200000|2022-08-18 09:00:00|1816.7|1813.7|1811.3|1808.3|1817.7|1814.7|1809.9|1806.9|439
1660816800000|2022-08-18 10:00:00|1810.3|1807.3|1810.7|1807.7|1811|1808|1804.8|1801.8|974
1660820400000|2022-08-18 11:00:00|1810.5|1807.5|1808.3|1805.3|1810.5|1807.5|1806.3|1803.3|1140
1660824000000|2022-08-18 12:00:00|1808.5|1805.5|1808.3|1805.3|1811.3|1808.3|1802.9|1799.9|3531
1660827600000|2022-08-18 13:00:00|1809|1806|1800.6|1797.6|1818.1|1815.1|1800.3|1797.3|6809
1660831200000|2022-08-18 14:00:00|1800.9|1797.9|1799.4|1796.4|1800.9|1797.9|1787.4|1784.4|8495
1660834800000|2022-08-18 15:00:00|1799.1|1796.1|1791|1788|1802.4|1799.4|1789|1786|4273
1660838400000|2022-08-18 16:00:00|1791.2|1788.2|1780.7|1777.7|1791.2|1788.2|1777|1774|8584
1660892400000|2022-08-19 07:00:00|1780.5|1777.5|1784.4|1781.4|1786.7|1783.7|1780|1777|1114
1660896000000|2022-08-19 08:00:00|1784.7|1781.7|1782|1779|1784.7|1781.7|1779.7|1776.7|704
1660899600000|2022-08-19 09:00:00|1782.7|1779.7|1781.7|1778.7|1784.4|1781.4|1780.4|1777.4|1172
1660903200000|2022-08-19 10:00:00|1781.4|1778.4|1780|1777|1783.4|1780.4|1778.4|1775.4|1432
1660906800000|2022-08-19 11:00:00|1779.4|1776.4|1775.4|1772.4|1780.4|1777.4|1773|1770|1097
1660910400000|2022-08-19 12:00:00|1775|1772|1768|1765|1777|1774|1768|1765|3435
1660914000000|2022-08-19 13:00:00|1768.2|1765.2|1779.1|1776.1|1783.8|1780.8|1763|1760|5665
1660917600000|2022-08-19 14:00:00|1779.4|1776.4|1790.7|1787.7|1796.1|1793.1|1777.4|1774.4|8285
1660921200000|2022-08-19 15:00:00|1791|1788|1809.8|1806.8|1815.3|1812.3|1790.7|1787.7|6754
1660924800000|2022-08-19 16:00:00|1810.1|1807.1|1801.2|1798.2|1811.9|1808.9|1801.2|1798.2|9297
1661151600000|2022-08-22 07:00:00|1793.3|1790.3|1784.6|1781.6|1794.3|1791.3|1784.3|1781.3|1601
1661155200000|2022-08-22 08:00:00|1785.3|1782.3|1785.9|1782.9|1788.6|1785.6|1780.6|1777.6|1675
1661158800000|2022-08-22 09:00:00|1786.2|1783.2|1799.7|1796.7|1800.3|1797.3|1786.2|1783.2|700
1661162400000|2022-08-22 10:00:00|1799.3|1796.3|1803|1800|1805.7|1802.7|1798.5|1795.5|1520
1661166000000|2022-08-22 11:00:00|1802.6|1799.6|1800|1797|1802.6|1799.6|1794.3|1791.3|673
1661169600000|2022-08-22 12:00:00|1800.7|1797.7|1788.5|1785.5|1800.7|1797.7|1787.5|1784.5|2870
1661173200000|2022-08-22 13:00:00|1788.2|1785.2|1784.9|1781.9|1788.5|1785.5|1774.2|1771.2|5544
1661176800000|2022-08-22 14:00:00|1785.2|1782.2|1786.2|1783.2|1793.5|1790.5|1779.5|1776.5|4046
1661180400000|2022-08-22 15:00:00|1785.8|1782.8|1794.2|1791.2|1797.2|1794.2|1783.8|1780.8|3739
1661184000000|2022-08-22 16:00:00|1794.5|1791.5|1793.5|1790.5|1797.8|1794.8|1790.5|1787.5|7621
1661238000000|2022-08-23 07:00:00|1799.4|1796.4|1791.1|1788.1|1801.4|1798.4|1791.1|1788.1|783
1661241600000|2022-08-23 08:00:00|1791.4|1788.4|1795.1|1792.1|1797.5|1794.5|1787.4|1784.4|951
1661245200000|2022-08-23 09:00:00|1794.5|1791.5|1797.8|1794.8|1797.8|1794.8|1792.3|1789.3|479
1661248800000|2022-08-23 10:00:00|1797.5|1794.5|1792.8|1789.8|1797.5|1794.5|1792.5|1789.5|532
1661252400000|2022-08-23 11:00:00|1792.5|1789.5|1788.1|1785.1|1792.5|1789.5|1786.3|1783.3|830
1661256000000|2022-08-23 12:00:00|1787.9|1784.9|1784.1|1781.1|1791.1|1788.1|1780.1|1777.1|2603
1661259600000|2022-08-23 13:00:00|1783.4|1780.4|1790.9|1787.9|1795.1|1792.1|1782.8|1779.8|3868
1661263200000|2022-08-23 14:00:00|1789.9|1786.9|1788.1|1785.1|1801.2|1798.2|1787.1|1784.1|6340
1661266800000|2022-08-23 15:00:00|1787.8|1784.8|1786.8|1783.8|1794.1|1791.1|1784.8|1781.8|2946
1661270400000|2022-08-23 16:00:00|1787.1|1784.1|1791.1|1788.1|1792.9|1789.9|1783.1|1780.1|6444
1661324400000|2022-08-24 07:00:00|1790.8|1787.8|1796.8|1793.8|1796.8|1793.8|1790.8|1787.8|709
1661328000000|2022-08-24 08:00:00|1796.5|1793.5|1806.5|1803.5|1806.5|1803.5|1796.5|1793.5|1476
1661331600000|2022-08-24 09:00:00|1806.1|1803.1|1803.5|1800.5|1806.5|1803.5|1800.2|1797.2|747
1661335200000|2022-08-24 10:00:00|1803.7|1800.7|1804.2|1801.2|1804.5|1801.5|1800.5|1797.5|1374
1661338800000|2022-08-24 11:00:00|1804.9|1801.9|1802.6|1799.6|1805.6|1802.6|1797.6|1794.6|1712
1661342400000|2022-08-24 12:00:00|1802.9|1799.9|1804.9|1801.9|1814.3|1811.3|1802.6|1799.6|5312
1661346000000|2022-08-24 13:00:00|1805.9|1802.9|1807.9|1804.9|1810.1|1807.1|1798.5|1795.5|4643
1661349600000|2022-08-24 14:00:00|1808.5|1805.5|1806.9|1803.9|1819.5|1816.5|1802.2|1799.2|7560
1661353200000|2022-08-24 15:00:00|1807.5|1804.5|1798.9|1795.9|1808.9|1805.9|1796.3|1793.3|5917
1661356800000|2022-08-24 16:00:00|1797.9|1794.9|1799.4|1796.4|1806.9|1803.9|1796.9|1793.9|5468
1661410800000|2022-08-25 07:00:00|1808.2|1805.2|1809.9|1806.9|1814.6|1811.6|1807.2|1804.2|3319
1661414400000|2022-08-25 08:00:00|1810.2|1807.2|1811.2|1808.2|1813.9|1810.9|1806.2|1803.2|1274
1661418000000|2022-08-25 09:00:00|1811.5|1808.5|1804.2|1801.2|1812.2|1809.2|1802.2|1799.2|759
1661421600000|2022-08-25 10:00:00|1804.5|1801.5|1801.2|1798.2|1804.8|1801.8|1800.2|1797.2|569
1661425200000|2022-08-25 11:00:00|1801|1798|1800.2|1797.2|1804.2|1801.2|1799.2|1796.2|1088
1661428800000|2022-08-25 12:00:00|1800.5|1797.5|1795.9|1792.9|1801.5|1798.5|1792.5|1789.5|2247
1661432400000|2022-08-25 13:00:00|1795.5|1792.5|1779.3|1776.3|1796.2|1793.2|1777.5|1774.5|5779
1661436000000|2022-08-25 14:00:00|1779.5|1776.5|1774.8|1771.8|1780.5|1777.5|1769.8|1766.8|11166
1661439600000|2022-08-25 15:00:00|1774.6|1771.6|1769.5|1766.5|1775.2|1772.2|1768.5|1765.5|8622
1661443200000|2022-08-25 16:00:00|1769.2|1766.2|1781.6|1778.6|1788.6|1785.6|1769.2|1766.2|12798
1661497200000|2022-08-26 07:00:00|1786.8|1783.8|1784.5|1781.5|1787.6|1784.6|1778.5|1775.5|1258
1661500800000|2022-08-26 08:00:00|1784.6|1781.6|1788.6|1785.6|1788.6|1785.6|1781.5|1778.5|1005
1661504400000|2022-08-26 09:00:00|1788.5|1785.5|1785.5|1782.5|1788.5|1785.5|1781.5|1778.5|253
1661508000000|2022-08-26 10:00:00|1784.5|1781.5|1784.8|1781.8|1785.5|1782.5|1781.8|1778.8|478
1661511600000|2022-08-26 11:00:00|1784.5|1781.5|1797.8|1794.8|1800.1|1797.1|1784.1|1781.1|3345
1661515200000|2022-08-26 12:00:00|1798.1|1795.1|1811.8|1808.8|1817.5|1814.5|1797.8|1794.8|7979
1661518800000|2022-08-26 13:00:00|1812.8|1809.8|1820.5|1817.5|1823.5|1820.5|1812.1|1809.1|9635
1661522400000|2022-08-26 14:00:00|1820.8|1817.8|1832.3|1829.3|1833.2|1830.2|1814.1|1811.1|10820
1661526000000|2022-08-26 15:00:00|1832.2|1829.2|1832.8|1829.8|1833.8|1830.8|1824.8|1821.8|6748
1661529600000|2022-08-26 16:00:00|1832.5|1829.5|1833.6|1830.6|1836.1|1833.1|1827.8|1824.8|10094
1661770800000|2022-08-29 11:00:00|1833.2|1830.2|1821.3|1818.3|1834.2|1831.2|1818|1815|3932
1661774400000|2022-08-29 12:00:00|1820.9|1817.9|1823.9|1820.9|1829.6|1826.6|1811|1808|8214
1661778000000|2022-08-29 13:00:00|1824.6|1821.6|1828.9|1825.9|1829.2|1826.2|1819.9|1816.9|3521
1661781600000|2022-08-29 14:00:00|1829.2|1826.2|1838.9|1835.9|1839.6|1836.6|1828.6|1825.6|6935
1661785200000|2022-08-29 15:00:00|1838.5|1835.5|1827.9|1824.9|1838.7|1835.7|1823.8|1820.8|3977
1661788800000|2022-08-29 16:00:00|1828.1|1825.1|1832.6|1829.6|1835.2|1832.2|1827.9|1824.9|4546
1661842800000|2022-08-30 07:00:00|1836.1|1833.1|1833.4|1830.4|1840.4|1837.4|1830.8|1827.8|1697
1661846400000|2022-08-30 08:00:00|1834.1|1831.1|1834.4|1831.4|1837.4|1834.4|1833.4|1830.4|528
1661850000000|2022-08-30 09:00:00|1833.8|1830.8|1822.4|1819.4|1834.4|1831.4|1821.8|1818.8|1415
1661853600000|2022-08-30 10:00:00|1822.1|1819.1|1826.4|1823.4|1826.4|1823.4|1821.1|1818.1|1124
1661857200000|2022-08-30 11:00:00|1826.1|1823.1|1818.1|1815.1|1826.4|1823.4|1817.8|1814.8|1419
1661860800000|2022-08-30 12:00:00|1819.1|1816.1|1824.1|1821.1|1824.4|1821.4|1817.1|1814.1|2558
1661864400000|2022-08-30 13:00:00|1823.7|1820.7|1820.7|1817.7|1829.4|1826.4|1818.1|1815.1|3459
1661868000000|2022-08-30 14:00:00|1820.4|1817.4|1814.4|1811.4|1822.4|1819.4|1812.8|1809.8|4223
1661871600000|2022-08-30 15:00:00|1814.8|1811.8|1807.8|1804.8|1817.8|1814.8|1806.4|1803.4|4601
1661875200000|2022-08-30 16:00:00|1807.5|1804.5|1805.4|1802.4|1810.4|1807.4|1797.5|1794.5|11687
1661929200000|2022-08-31 07:00:00|1815.7|1812.7|1808.8|1805.8|1815.7|1812.7|1806.8|1803.8|1068
1661932800000|2022-08-31 08:00:00|1808.5|1805.5|1803.8|1800.8|1810.8|1807.8|1802.1|1799.1|804
1661936400000|2022-08-31 09:00:00|1803.4|1800.4|1792.9|1789.9|1803.4|1800.4|1789.9|1786.9|1727
1661940000000|2022-08-31 10:00:00|1793|1790|1794|1791|1795.8|1792.8|1791|1788|721
1661943600000|2022-08-31 11:00:00|1793.7|1790.7|1793.7|1790.7|1795.9|1792.9|1792|1789|682
1661947200000|2022-08-31 12:00:00|1794|1791|1788.4|1785.4|1798.4|1795.4|1787.7|1784.7|3678
1661950800000|2022-08-31 13:00:00|1788.7|1785.7|1785.2|1782.2|1797.3|1794.3|1784.7|1781.7|7343
1661954400000|2022-08-31 14:00:00|1784.2|1781.2|1781.9|1778.9|1786|1783|1779.5|1776.5|6685
1661958000000|2022-08-31 15:00:00|1782.2|1779.2|1787.4|1784.4|1792.3|1789.3|1782.2|1779.2|4313
1661961600000|2022-08-31 16:00:00|1787.1|1784.1|1785.3|1782.3|1791.1|1788.1|1780.1|1777.1|8528
1662015600000|2022-09-01 07:00:00|1776.1|1773.1|1772.2|1769.2|1776.8|1773.8|1771.4|1768.4|3839
1662019200000|2022-09-01 08:00:00|1771.9|1768.9|1777.2|1774.2|1780.2|1777.2|1771.2|1768.2|3807
1662022800000|2022-09-01 09:00:00|1776.2|1773.2|1798.8|1795.8|1798.8|1795.8|1775.9|1772.9|3004
1662026400000|2022-09-01 10:00:00|1797.8|1794.8|1790.5|1787.5|1797.8|1794.8|1789.5|1786.5|1571
1662030000000|2022-09-01 11:00:00|1790.1|1787.1|1788.2|1785.2|1792.6|1789.6|1787.2|1784.2|1614
1662033600000|2022-09-01 12:00:00|1788.5|1785.5|1773.8|1770.8|1789.9|1786.9|1773.5|1770.5|5977
1662037200000|2022-09-01 13:00:00|1774|1771|1776|1773|1781|1778|1773.5|1770.5|4775
1662040800000|2022-09-01 14:00:00|1775.9|1772.9|1776|1773|1786.3|1783.3|1775.4|1772.4|6977
1662044400000|2022-09-01 15:00:00|1776.4|1773.4|1782.9|1779.9|1785.9|1782.9|1773.8|1770.8|6991
1662048000000|2022-09-01 16:00:00|1783.9|1780.9|1791.9|1788.9|1796.7|1793.7|1783.9|1780.9|11666
1662051600000|2022-09-01 17:00:00|||||||||2
1662102000000|2022-09-02 07:00:00|1799.5|1796.5|1805.1|1802.1|1811.5|1808.5|1798.1|1795.1|6126
1662105600000|2022-09-02 08:00:00|1804.6|1801.6|1804.8|1801.8|1805.8|1802.8|1798.5|1795.5|2379
1662109200000|2022-09-02 09:00:00|1803.9|1800.9|1805.1|1802.1|1805.1|1802.1|1800.4|1797.4|1211
1662112800000|2022-09-02 10:00:00|1804.1|1801.1|1806.1|1803.1|1806.3|1803.3|1801.1|1798.1|649
1662116400000|2022-09-02 11:00:00|1806.2|1803.2|1796.8|1793.8|1807.3|1804.3|1795.1|1792.1|2724
1662120000000|2022-09-02 12:00:00|1795.8|1792.8|1814.8|1811.8|1817.6|1814.6|1791.8|1788.8|7300
1662123600000|2022-09-02 13:00:00|1814.6|1811.6|1813.6|1810.6|1815.8|1812.8|1802.3|1799.3|6522
1662127200000|2022-09-02 14:00:00|1813.9|1810.9|1813.3|1810.3|1818.3|1815.3|1812.3|1809.3|6114
1662130800000|2022-09-02 15:00:00|1813.4|1810.4|1806|1803|1814.6|1811.6|1806|1803|5372
1662134400000|2022-09-02 16:00:00|1807|1804|1804.3|1801.3|1813.4|1810.4|1803.7|1800.7|12490
1662361200000|2022-09-05 07:00:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|0
1662447600000|2022-09-06 07:00:00|1808.1|1805.1|1804.4|1801.4|1808.6|1805.6|1798.4|1795.4|3435
1662451200000|2022-09-06 08:00:00|1804.3|1801.3|1803.4|1800.4|1805.6|1802.6|1800.1|1797.1|3742
1662454800000|2022-09-06 09:00:00|1803.2|1800.2|1807.6|1804.6|1810.1|1807.1|1799.2|1796.2|3730
1662458400000|2022-09-06 10:00:00|1807.5|1804.5|1806.5|1803.5|1809.5|1806.5|1804.5|1801.5|1409
1662462000000|2022-09-06 11:00:00|1806.8|1803.8|1808.9|1805.9|1811.5|1808.5|1805.8|1802.8|4998
1662465600000|2022-09-06 12:00:00|1809.8|1806.8|1799.2|1796.2|1809.9|1806.9|1797.2|1794.2|6975
1662469200000|2022-09-06 13:00:00|1798.4|1795.4|1792.9|1789.9|1799.8|1796.8|1784.6|1781.6|12393
1662472800000|2022-09-06 14:00:00|1793.5|1790.5|1785.6|1782.6|1796.1|1793.1|1783.9|1780.9|7101
1662476400000|2022-09-06 15:00:00|1785.3|1782.3|1783.2|1780.2|1786.6|1783.6|1780.2|1777.2|7544
1662480000000|2022-09-06 16:00:00|1783.3|1780.3|1784.6|1781.6|1788.2|1785.2|1781.6|1778.6|7734
1662534000000|2022-09-07 07:00:00|1781.5|1778.5|1783.9|1780.9|1786.3|1783.3|1779.1|1776.1|5775
1662537600000|2022-09-07 08:00:00|1783.8|1780.8|1784.2|1781.2|1788.9|1785.9|1781.5|1778.5|5567
1662541200000|2022-09-07 09:00:00|1784.6|1781.6|1787.7|1784.7|1789.7|1786.7|1782.9|1779.9|4348
1662544800000|2022-09-07 10:00:00|1788.2|1785.2|1796.3|1793.3|1796.9|1793.9|1787.7|1784.7|5727
1662548400000|2022-09-07 11:00:00|1796.1|1793.1|1792.3|1789.3|1796.3|1793.3|1788.6|1785.6|2854
1662552000000|2022-09-07 12:00:00|1792.2|1789.2|1806.7|1803.7|1812.5|1809.5|1792.2|1789.2|9647
1662555600000|2022-09-07 13:00:00|1805.9|1802.9|1803.9|1800.9|1807|1804|1798.3|1795.3|7950
1662559200000|2022-09-07 14:00:00|1801.9|1798.9|1798.9|1795.9|1809.7|1806.7|1798.9|1795.9|19320
1662562800000|2022-09-07 15:00:00|1799.4|1796.4|1788.4|1785.4|1799.9|1796.9|1787.4|1784.4|12572
1662566400000|2022-09-07 16:00:00|1788.5|1785.5|1792|1789|1792.6|1789.6|1784.4|1781.4|7926
1662620400000|2022-09-08 07:00:00|1789.7|1786.7|1789.7|1786.7|1798.5|1795.5|1788.5|1785.5|2161
1662624000000|2022-09-08 08:00:00|1789.9|1786.9|1785.3|1782.3|1790.9|1787.9|1783.8|1780.8|2158
1662627600000|2022-09-08 09:00:00|1785.2|1782.2|1783.4|1780.4|1785.8|1782.8|1783.3|1780.3|2752
1662631200000|2022-09-08 10:00:00|1783.5|1780.5|1780.6|1777.6|1784.4|1781.4|1776.2|1773.2|2121
1662634800000|2022-09-08 11:00:00|1780.4|1777.4|1787.1|1784.1|1792.4|1789.4|1778.6|1775.6|5070
1662638400000|2022-09-08 12:00:00|1787.2|1784.2|1784.1|1781.1|1791.4|1788.4|1781.2|1778.2|8361
1662642000000|2022-09-08 13:00:00|1784|1781|1789.6|1786.6|1800.2|1797.2|1784|1781|16068
1662645600000|2022-09-08 14:00:00|1790|1787|1775.8|1772.8|1790.6|1787.6|1774.6|1771.6|13851
1662649200000|2022-09-08 15:00:00|1774.8|1771.8|1771.4|1768.4|1781|1778|1771.2|1768.2|10320
1662652800000|2022-09-08 16:00:00|1771.8|1768.8|1774|1771|1778.7|1775.7|1769.8|1766.8|17581
1662656400000|2022-09-08 17:00:00|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|0
1662706800000|2022-09-09 07:00:00|1785.8|1782.8|1779.4|1776.4|1785.8|1782.8|1778.2|1775.2|5056
1662710400000|2022-09-09 08:00:00|1779.3|1776.3|1783|1780|1786.2|1783.2|1777.2|1774.2|6367
1662714000000|2022-09-09 09:00:00|1782.5|1779.5|1785.9|1782.9|1786.2|1783.2|1780.5|1777.5|6031
1662717600000|2022-09-09 10:00:00|1786.1|1783.1|1783.9|1780.9|1787.9|1784.9|1782.9|1779.9|3952
1662721200000|2022-09-09 11:00:00|1783.8|1780.8|1779.8|1776.8|1783.9|1780.9|1777.9|1774.9|7804
1662724800000|2022-09-09 12:00:00|1779|1776|1788.3|1785.3|1790.3|1787.3|1777.5|1774.5|13944
1662728400000|2022-09-09 13:00:00|1789.3|1786.3|1791.1|1788.1|1794.2|1791.2|1784.1|1781.1|17551
1662732000000|2022-09-09 14:00:00|1791.2|1788.2|1792|1789|1793.4|1790.4|1782.5|1779.5|14633
1662735600000|2022-09-09 15:00:00|1792.2|1789.2|1791.8|1788.8|1793.6|1790.6|1787.2|1784.2|11197
1662739200000|2022-09-09 16:00:00|1792.8|1789.8|1790|1787|1798.4|1795.4|1785.9|1782.9|20722